date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,91.16,91.28,90.99,91.06,42989.41798941798,52.6189,52.6882,52.5208,52.5612,42989.418
2004-01-23 10:00:00,91.06,91.22,90.95,91.0,44312.16931216931,52.5612,52.6536,52.4977,52.5266,44312.1693
2004-01-23 10:30:00,91.01,91.16,91.0,91.02,24470.89947089947,52.5323,52.6189,52.5266,52.5381,24470.8995
2004-01-23 11:00:00,91.02,91.16,90.87,90.89,32848.324514991175,52.5381,52.6189,52.4515,52.4631,32848.3245
2004-01-23 11:30:00,90.89,91.22,90.88,90.98,33840.38800705467,52.4631,52.6536,52.4573,52.515,33840.388
2004-01-23 12:00:00,90.98,90.98,90.57,90.59,35052.91005291005,52.515,52.515,52.2784,52.2899,35052.9101
2004-01-23 12:30:00,90.59,90.87,90.58,90.81,20282.18694885361,52.2899,52.4515,52.2841,52.4169,20282.1869
2004-01-23 13:00:00,90.81,91.04,90.81,90.86,23368.60670194004,52.4169,52.5497,52.4169,52.4458,23368.6067
2004-01-23 13:30:00,90.87,90.88,90.58,90.58,21164.02116402116,52.4515,52.4573,52.2841,52.2841,21164.0212
2004-01-23 14:00:00,90.56,90.57,90.39,90.39,25903.880070546733,52.2726,52.2784,52.1745,52.1745,25903.8801
2004-01-23 14:30:00,90.37,90.38,90.25,90.32,34281.305114638446,52.1629,52.1687,52.0937,52.1341,34281.3051
2004-01-23 15:00:00,90.35,90.37,89.99,90.01,69113.7566137566,52.1514,52.1629,51.9436,51.9551,69113.7566
2004-01-23 15:30:00,90.02,90.4,89.96,90.27,72530.86419753086,51.9609,52.1802,51.9263,52.1052,72530.8642
2004-01-26 09:30:00,90.38,90.67,90.26,90.52,91931.21693121691,52.1687,52.3361,52.0994,52.2495,91931.2169
2004-01-26 10:00:00,90.51,90.58,90.19,90.3,41666.66666666666,52.2437,52.2841,52.059,52.1225,41666.6667
2004-01-26 10:30:00,90.28,90.72,90.25,90.68,47398.58906525573,52.111,52.3649,52.0937,52.3419,47398.5891
2004-01-26 11:00:00,90.68,90.72,90.31,90.44,39682.53968253968,52.3419,52.3649,52.1283,52.2033,39682.5397
2004-01-26 11:30:00,90.5,90.66,90.49,90.64,14770.723104056437,52.238,52.3303,52.2322,52.3188,14770.7231
2004-01-26 12:00:00,90.64,90.7,90.57,90.67,20282.18694885361,52.3188,52.3534,52.2784,52.3361,20282.1869
2004-01-26 12:30:00,90.7,90.7,90.48,90.58,33179.01234567901,52.3534,52.3534,52.2264,52.2841,33179.0123
2004-01-26 13:00:00,90.62,90.82,90.56,90.81,68452.38095238095,52.3072,52.4227,52.2726,52.4169,68452.381
2004-01-26 13:30:00,90.82,90.87,90.72,90.78,38580.246913580246,52.4227,52.4515,52.3649,52.3996,38580.2469
2004-01-26 14:00:00,90.78,91.68,90.78,91.63,135030.86419753084,52.3996,52.9191,52.3996,52.8902,135030.8642
2004-01-26 14:30:00,91.61,92.03,91.53,91.65,127645.50264550262,52.8787,53.1211,52.8325,52.9018,127645.5026
2004-01-26 15:00:00,91.61,91.76,91.57,91.71,124118.16578483244,52.8787,52.9653,52.8556,52.9364,124118.1658
2004-01-26 15:30:00,91.71,91.78,91.65,91.71,164682.53968253967,52.9364,52.9768,52.9018,52.9364,164682.5397
2004-01-27 09:30:00,91.57,91.57,90.69,90.69,73522.92768959435,52.8556,52.8556,52.3476,52.3476,73522.9277
2004-01-27 10:00:00,90.62,90.71,90.29,90.67,90939.15343915342,52.3072,52.3592,52.1167,52.3361,90939.1534
2004-01-27 10:30:00,90.68,90.86,90.45,90.62,63932.98059964726,52.3419,52.4458,52.2091,52.3072,63932.9806
2004-01-27 11:00:00,90.64,90.72,90.46,90.68,43650.79365079365,52.3188,52.3649,52.2149,52.3419,43650.7937
2004-01-27 11:30:00,90.7,90.77,90.54,90.72,35824.514991181655,52.3534,52.3938,52.2611,52.3649,35824.515
2004-01-27 12:00:00,90.68,90.68,90.47,90.64,35273.36860670194,52.3419,52.3419,52.2206,52.3188,35273.3686
2004-01-27 12:30:00,90.63,90.66,90.51,90.57,13778.659611992944,52.313,52.3303,52.2437,52.2784,13778.6596
2004-01-27 13:00:00,90.58,90.67,90.58,90.62,24029.982363315696,52.2841,52.3361,52.2841,52.3072,24029.9824
2004-01-27 13:30:00,90.62,90.74,90.58,90.59,20612.87477954145,52.3072,52.3765,52.2841,52.2899,20612.8748
2004-01-27 14:00:00,90.57,90.81,90.57,90.72,33399.47089947089,52.2784,52.4169,52.2784,52.3649,33399.4709
2004-01-27 14:30:00,90.72,90.96,90.72,90.76,35934.7442680776,52.3649,52.5035,52.3649,52.388,35934.7443
2004-01-27 15:00:00,90.75,90.95,90.71,90.93,42548.50088183421,52.3823,52.4977,52.3592,52.4862,42548.5009
2004-01-27 15:30:00,90.95,90.96,90.86,90.87,94246.03174603172,52.4977,52.5035,52.4458,52.4515,94246.0317
2004-01-28 09:30:00,90.78,90.87,90.44,90.67,57429.45326278659,52.3996,52.4515,52.2033,52.3361,57429.4533
2004-01-28 10:00:00,90.67,90.89,90.28,90.65,61618.16578483245,52.3361,52.4631,52.111,52.3245,61618.1658
2004-01-28 10:30:00,90.65,90.69,90.58,90.69,24029.982363315696,52.3245,52.3476,52.2841,52.3476,24029.9824
2004-01-28 11:00:00,90.73,91.03,90.73,90.96,37698.41269841269,52.3707,52.5439,52.3707,52.5035,37698.4127
2004-01-28 11:30:00,90.96,90.98,90.87,90.94,21935.626102292765,52.5035,52.515,52.4515,52.4919,21935.6261
2004-01-28 12:00:00,90.94,91.04,90.89,90.96,28990.299823633155,52.4919,52.5497,52.4631,52.5035,28990.2998
2004-01-28 12:30:00,90.96,90.99,90.86,90.88,23699.294532627864,52.5035,52.5208,52.4458,52.4573,23699.2945
2004-01-28 13:00:00,90.89,90.93,90.69,90.87,17305.996472663137,52.4631,52.4862,52.3476,52.4515,17305.9965
2004-01-28 13:30:00,90.87,90.87,90.77,90.79,10030.864197530864,52.4515,52.4515,52.3938,52.4054,10030.8642
2004-01-28 14:00:00,90.79,90.93,90.38,90.61,45194.003527336856,52.4054,52.4862,52.1687,52.3015,45194.0035
2004-01-28 14:30:00,90.61,90.66,90.25,90.3,76278.65961199293,52.3015,52.3303,52.0937,52.1225,76278.6596
2004-01-28 15:00:00,90.3,90.35,89.63,89.68,80798.05996472662,52.1225,52.1514,51.7358,51.7646,80798.06
2004-01-28 15:30:00,89.65,89.88,89.54,89.75,96671.0758377425,51.7473,51.8801,51.6838,51.8051,96671.0758
2004-02-02 09:30:00,88.27,89.07,88.27,88.77,92923.28042328042,50.9508,51.4125,50.9508,51.2394,92923.2804
2004-02-02 10:00:00,88.77,88.83,88.18,88.43,90167.54850088182,51.2394,51.274,50.8988,51.0431,90167.5485
2004-02-02 10:30:00,88.4,88.68,88.36,88.43,42989.41798941798,51.0258,51.1874,51.0027,51.0431,42989.418
2004-02-02 11:00:00,88.53,88.57,88.34,88.57,52799.82363315696,51.1008,51.1239,50.9912,51.1239,52799.8236
2004-02-02 11:30:00,88.53,89.11,88.53,89.08,46296.29629629629,51.1008,51.4356,51.1008,51.4183,46296.2963
2004-02-02 12:00:00,89.09,90.22,89.08,90.13,88514.10934744267,51.4241,52.0763,51.4183,52.0244,88514.1093
2004-02-02 12:30:00,90.13,90.67,90.03,90.37,88844.7971781305,52.0244,52.3361,51.9667,52.1629,88844.7972
2004-02-02 13:00:00,90.39,90.54,90.21,90.54,58752.20458553791,52.1745,52.2611,52.0706,52.2611,58752.2046
2004-02-02 13:30:00,90.55,90.67,90.23,90.45,61618.16578483245,52.2668,52.3361,52.0821,52.2091,61618.1658
2004-02-02 14:00:00,90.45,90.63,90.37,90.63,43209.87654320987,52.2091,52.313,52.1629,52.313,43209.8765
2004-02-02 14:30:00,90.67,90.96,90.57,90.92,114417.9894179894,52.3361,52.5035,52.2784,52.4804,114417.9894
2004-02-02 15:00:00,90.92,90.92,89.44,89.44,155864.19753086418,52.4804,52.4804,51.6261,51.6261,155864.1975
2004-02-02 15:30:00,89.45,89.48,88.81,89.02,281635.8024691358,51.6319,51.6492,51.2625,51.3837,281635.8025
2004-02-03 09:30:00,89.5,89.59,88.91,89.08,111221.34038800704,51.6607,51.7127,51.3202,51.4183,111221.3404
2004-02-03 10:00:00,89.09,89.69,89.06,89.48,110890.6525573192,51.4241,51.7704,51.4068,51.6492,110890.6526
2004-02-03 10:30:00,89.5,89.5,89.14,89.44,44091.71075837742,51.6607,51.6607,51.4529,51.6261,44091.7108
2004-02-03 11:00:00,89.48,89.55,89.11,89.26,31305.11463844797,51.6492,51.6896,51.4356,51.5222,31305.1146
2004-02-03 11:30:00,89.24,89.24,88.91,89.0,135912.6984126984,51.5107,51.5107,51.3202,51.3721,135912.6984
2004-02-03 12:00:00,89.01,89.53,88.95,89.17,41556.43738977072,51.3779,51.6781,51.3433,51.4703,41556.4374
2004-02-03 12:30:00,89.12,89.12,88.93,89.01,28218.69488536155,51.4414,51.4414,51.3317,51.3779,28218.6949
2004-02-03 13:00:00,89.01,89.2,88.91,89.0,39902.998236331565,51.3779,51.4876,51.3202,51.3721,39902.9982
2004-02-03 13:30:00,88.99,89.01,88.78,88.89,29982.36331569665,51.3664,51.3779,51.2452,51.3086,29982.3633
2004-02-03 14:00:00,88.88,88.99,88.87,88.95,34832.451499118164,51.3029,51.3664,51.2971,51.3433,34832.4515
2004-02-03 14:30:00,88.91,88.93,88.51,88.76,76719.57671957671,51.3202,51.3317,51.0893,51.2336,76719.5767
2004-02-03 15:00:00,88.72,88.9,88.64,88.83,71097.88359788359,51.2105,51.3144,51.1643,51.274,71097.8836
2004-02-03 15:30:00,88.81,88.94,88.68,88.89,144731.0405643739,51.2625,51.3375,51.1874,51.3086,144731.0406
2004-02-04 09:30:00,88.91,90.65,88.91,90.2,268959.43562610226,51.3202,52.3245,51.3202,52.0648,268959.4356
2004-02-04 10:00:00,90.18,90.71,89.45,90.63,171737.21340388004,52.0533,52.3592,51.6319,52.313,171737.2134
2004-02-04 10:30:00,90.58,91.15,90.55,90.59,141313.93298059964,52.2841,52.6132,52.2668,52.2899,141313.933
2004-02-04 11:00:00,90.63,90.86,90.14,90.35,55004.40917107583,52.313,52.4458,52.0302,52.1514,55004.4092
2004-02-04 11:30:00,90.33,90.52,90.28,90.38,36706.3492063492,52.1398,52.2495,52.111,52.1687,36706.3492
2004-02-04 12:00:00,90.35,90.67,90.35,90.61,52469.13580246913,52.1514,52.3361,52.1514,52.3015,52469.1358
2004-02-04 12:30:00,90.61,90.67,90.56,90.57,38800.70546737213,52.3015,52.3361,52.2726,52.2784,38800.7055
2004-02-04 13:00:00,90.56,90.64,90.37,90.38,31746.031746031746,52.2726,52.3188,52.1629,52.1687,31746.0317
2004-02-04 13:30:00,90.38,90.54,90.38,90.38,39902.998236331565,52.1687,52.2611,52.1687,52.1687,39902.9982
2004-02-04 14:00:00,90.39,90.49,89.72,90.31,80798.05996472662,52.1745,52.2322,51.7877,52.1283,80798.06
2004-02-04 14:30:00,90.31,90.37,90.01,90.17,46406.52557319224,52.1283,52.1629,51.9551,52.0475,46406.5256
2004-02-04 15:00:00,90.18,90.38,90.0,90.13,80798.05996472662,52.0533,52.1687,51.9494,52.0244,80798.06
2004-02-04 15:30:00,90.14,90.14,89.95,90.01,80687.83068783068,52.0302,52.0302,51.9205,51.9551,80687.8307
2004-02-05 09:30:00,90.04,90.34,90.04,90.34,65696.64902998235,51.9724,52.1456,51.9724,52.1456,65696.649
2004-02-05 10:00:00,90.34,90.54,90.27,90.53,61067.01940035273,52.1456,52.2611,52.1052,52.2553,61067.0194
2004-02-05 10:30:00,90.51,91.26,90.5,91.16,134369.4885361552,52.2437,52.6766,52.238,52.6189,134369.4885
2004-02-05 11:00:00,91.16,91.26,91.04,91.26,78483.2451499118,52.6189,52.6766,52.5497,52.6766,78483.2451
2004-02-05 11:30:00,91.23,91.46,91.22,91.46,75837.74250440917,52.6593,52.7921,52.6536,52.7921,75837.7425
2004-02-05 12:00:00,91.47,91.54,91.26,91.4,61728.395061728384,52.7979,52.8383,52.6766,52.7575,61728.3951
2004-02-05 12:30:00,91.4,92.03,91.39,91.69,101190.47619047618,52.7575,53.1211,52.7517,52.9248,101190.4762
2004-02-05 13:00:00,91.72,91.93,91.45,91.65,83774.2504409171,52.9422,53.0634,52.7863,52.9018,83774.2504
2004-02-05 13:30:00,91.65,91.8,91.56,91.6,76609.34744268077,52.9018,52.9883,52.8498,52.8729,76609.3474
2004-02-05 14:00:00,91.6,91.72,91.58,91.59,73412.6984126984,52.8729,52.9422,52.8614,52.8671,73412.6984
2004-02-05 14:30:00,91.59,91.6,91.31,91.31,67350.08818342151,52.8671,52.8729,52.7055,52.7055,67350.0882
2004-02-05 15:00:00,91.28,91.63,91.24,91.63,85427.68959435626,52.6882,52.8902,52.6651,52.8902,85427.6896
2004-02-05 15:30:00,91.62,91.9,91.53,91.74,170855.3791887125,52.8844,53.0461,52.8325,52.9537,170855.3792
2004-02-06 09:30:00,91.94,92.24,91.94,92.24,118386.24338624335,53.0692,53.2423,53.0692,53.2423,118386.2434
2004-02-06 10:00:00,92.24,92.73,92.15,92.47,131613.7566137566,53.2423,53.5252,53.1904,53.3751,131613.7566
2004-02-06 10:30:00,92.47,92.8,92.47,92.7,82231.04056437389,53.3751,53.5656,53.3751,53.5078,82231.0406
2004-02-06 11:00:00,92.67,92.97,92.54,92.9,45524.69135802469,53.4905,53.6637,53.4155,53.6233,45524.6914
2004-02-06 11:30:00,92.91,92.98,92.53,92.62,39682.53968253968,53.629,53.6695,53.4097,53.4617,39682.5397
2004-02-06 12:00:00,92.63,92.84,92.48,92.63,30974.426807760137,53.4674,53.5886,53.3808,53.4674,30974.4268
2004-02-06 12:30:00,92.57,92.82,92.57,92.68,44532.62786596119,53.4328,53.5771,53.4328,53.4963,44532.6279
2004-02-06 13:00:00,92.69,92.98,92.6,92.98,40784.83245149911,53.5021,53.6695,53.4501,53.6695,40784.8325
2004-02-06 13:30:00,92.99,93.08,92.71,92.87,71428.57142857142,53.6752,53.7272,53.5136,53.606,71428.5714
2004-02-06 14:00:00,92.87,93.0,92.79,92.99,58421.51675485008,53.606,53.681,53.5598,53.6752,58421.5168
2004-02-06 14:30:00,92.99,93.28,92.91,93.02,110008.81834215166,53.6752,53.8426,53.629,53.6925,110008.8183
2004-02-06 15:00:00,93.08,93.31,92.93,92.93,76940.0352733686,53.7272,53.8599,53.6406,53.6406,76940.0353
2004-02-06 15:30:00,92.93,93.14,92.82,93.05,130731.92239858906,53.6406,53.7618,53.5771,53.7099,130731.9224
2004-02-09 09:30:00,93.1,93.1,92.44,92.72,117724.86772486773,53.7387,53.7387,53.3578,53.5194,117724.8677
2004-02-09 10:00:00,92.72,93.07,92.72,92.88,49162.25749559082,53.5194,53.7214,53.5194,53.6117,49162.2575
2004-02-09 10:30:00,92.82,92.96,92.43,92.5,60956.79012345678,53.5771,53.6579,53.352,53.3924,60956.7901
2004-02-09 11:00:00,92.45,92.61,92.1,92.2,53791.887125220455,53.3635,53.4559,53.1615,53.2192,53791.8871
2004-02-09 11:30:00,92.22,92.5,92.16,92.39,31084.65608465608,53.2308,53.3924,53.1961,53.3289,31084.6561
2004-02-09 12:00:00,92.35,92.63,92.35,92.57,46626.98412698412,53.3058,53.4674,53.3058,53.4328,46626.9841
2004-02-09 12:30:00,92.59,92.83,92.59,92.82,28880.07054673721,53.4443,53.5829,53.4443,53.5771,28880.0705
2004-02-09 13:00:00,92.82,93.15,92.82,93.15,34171.0758377425,53.5771,53.7676,53.5771,53.7676,34171.0758
2004-02-09 13:30:00,93.17,93.27,93.07,93.08,17526.455026455023,53.7791,53.8368,53.7214,53.7272,17526.455
2004-02-09 14:00:00,93.06,93.06,92.53,92.93,138778.65961199292,53.7156,53.7156,53.4097,53.6406,138778.6596
2004-02-09 14:30:00,92.93,92.98,92.87,92.88,31084.65608465608,53.6406,53.6695,53.606,53.6117,31084.6561
2004-02-09 15:00:00,92.88,92.95,92.74,92.94,35383.59788359788,53.6117,53.6521,53.5309,53.6464,35383.5979
2004-02-09 15:30:00,92.95,93.16,92.92,93.0,98655.20282186948,53.6521,53.7734,53.6348,53.681,98655.2028
2004-02-10 10:00:00,92.39,92.51,92.39,92.49,35604.056437389765,53.3289,53.3982,53.3289,53.3866,35604.0564
2004-02-10 10:30:00,92.51,93.0,92.46,93.0,43871.25220458553,53.3982,53.681,53.3693,53.681,43871.2522
2004-02-10 11:00:00,93.01,93.05,92.85,92.98,41666.66666666666,53.6868,53.7099,53.5944,53.6695,41666.6667
2004-02-10 11:30:00,92.98,93.02,92.82,92.94,31525.57319223985,53.6695,53.6925,53.5771,53.6464,31525.5732
2004-02-10 12:00:00,92.94,93.18,92.94,93.12,49823.63315696648,53.6464,53.7849,53.6464,53.7503,49823.6332
2004-02-10 12:30:00,93.12,93.27,93.08,93.16,41887.12522045855,53.7503,53.8368,53.7272,53.7734,41887.1252
2004-02-10 13:00:00,93.11,93.31,93.0,93.22,94025.57319223986,53.7445,53.8599,53.681,53.808,94025.5732
2004-02-10 13:30:00,93.21,93.33,93.07,93.26,21053.79188712522,53.8022,53.8715,53.7214,53.8311,21053.7919
2004-02-10 14:00:00,93.26,93.43,93.24,93.33,81679.89417989417,53.8311,53.9292,53.8195,53.8715,81679.8942
2004-02-10 14:30:00,93.33,93.41,93.2,93.32,43099.64726631393,53.8715,53.9177,53.7964,53.8657,43099.6473
2004-02-10 15:00:00,93.32,93.65,93.31,93.46,115630.51146384478,53.8657,54.0562,53.8599,53.9465,115630.5115
2004-02-10 15:30:00,93.49,93.8,93.46,93.6,144400.35273368604,53.9638,54.1428,53.9465,54.0273,144400.3527
2004-02-11 09:30:00,93.58,93.68,93.09,93.17,86199.29453262786,54.0158,54.0735,53.7329,53.7791,86199.2945
2004-02-11 10:00:00,93.17,93.3,93.07,93.28,77711.6402116402,53.7791,53.8542,53.7214,53.8426,77711.6402
2004-02-11 10:30:00,93.28,93.48,93.25,93.31,63271.6049382716,53.8426,53.9581,53.8253,53.8599,63271.6049
2004-02-11 11:00:00,93.33,94.33,93.33,94.23,77270.72310405642,53.8715,54.4487,53.8715,54.391,77270.7231
2004-02-11 11:30:00,94.23,94.45,94.2,94.37,69003.52733686066,54.391,54.518,54.3737,54.4718,69003.5273
2004-02-11 12:00:00,94.37,94.43,93.92,93.95,41446.20811287477,54.4718,54.5064,54.212,54.2294,41446.2081
2004-02-11 12:30:00,93.95,94.26,93.89,94.15,54232.80423280423,54.2294,54.4083,54.1947,54.3448,54232.8042
2004-02-11 13:00:00,94.16,94.2,94.03,94.2,22817.460317460314,54.3506,54.3737,54.2755,54.3737,22817.4603
2004-02-11 13:30:00,94.19,94.51,94.12,94.47,51477.07231040564,54.3679,54.5526,54.3275,54.5295,51477.0723
2004-02-11 14:00:00,94.48,94.57,93.99,94.15,93033.50970017636,54.5353,54.5872,54.2524,54.3448,93033.5097
2004-02-11 14:30:00,94.19,94.52,94.14,94.52,99647.26631393297,54.3679,54.5584,54.339,54.5584,99647.2663
2004-02-11 15:00:00,94.5,94.52,94.26,94.35,115299.82363315696,54.5468,54.5584,54.4083,54.4602,115299.8236
2004-02-11 15:30:00,94.39,94.48,94.15,94.29,272486.77248677245,54.4833,54.5353,54.3448,54.4256,272486.7725
2004-02-12 09:30:00,94.29,94.35,93.96,94.25,58641.975308641966,54.4256,54.4602,54.2351,54.4025,58641.9753
2004-02-12 10:00:00,94.25,94.25,93.71,93.76,51366.84303350969,54.4025,54.4025,54.0908,54.1197,51366.843
2004-02-12 10:30:00,93.76,94.02,93.76,93.99,74735.44973544973,54.1197,54.2698,54.1197,54.2524,74735.4497
2004-02-12 11:00:00,93.91,93.93,93.8,93.8,25242.50440917108,54.2063,54.2178,54.1428,54.1428,25242.5044
2004-02-12 11:30:00,93.83,93.93,93.58,93.75,72751.32275132275,54.1601,54.2178,54.0158,54.1139,72751.3228
2004-02-12 12:00:00,93.76,93.87,93.72,93.74,27888.00705467372,54.1197,54.1832,54.0966,54.1081,27888.0071
2004-02-12 12:30:00,93.75,93.9,93.71,93.89,62830.68783068782,54.1139,54.2005,54.0908,54.1947,62830.6878
2004-02-12 13:00:00,93.89,94.24,93.89,94.23,62610.22927689594,54.1947,54.3967,54.1947,54.391,62610.2293
2004-02-12 13:30:00,94.24,94.3,94.13,94.27,58311.28747795414,54.3967,54.4314,54.3333,54.4141,58311.2875
2004-02-12 14:00:00,94.28,94.29,93.8,93.86,24250.440917107582,54.4198,54.4256,54.1428,54.1774,24250.4409
2004-02-12 14:30:00,93.89,94.07,93.86,93.99,45855.37918871252,54.1947,54.2986,54.1774,54.2524,45855.3792
2004-02-12 15:00:00,94.02,94.12,93.95,94.09,52248.677248677246,54.2698,54.3275,54.2294,54.3102,52248.6772
2004-02-12 15:30:00,94.09,94.26,94.09,94.09,84325.39682539682,54.3102,54.4083,54.3102,54.3102,84325.3968
2004-02-13 09:30:00,94.03,94.38,94.03,94.38,58972.6631393298,54.2755,54.4776,54.2755,54.4776,58972.6631
2004-02-13 10:00:00,94.38,94.57,94.35,94.38,73853.61552028218,54.4776,54.5872,54.4602,54.4776,73853.6155
2004-02-13 10:30:00,94.37,94.37,93.9,94.08,33509.70017636684,54.4718,54.4718,54.2005,54.3044,33509.7002
2004-02-13 11:00:00,94.09,94.35,94.07,94.26,40784.83245149911,54.3102,54.4602,54.2986,54.4083,40784.8325
2004-02-13 11:30:00,94.25,94.34,94.03,94.06,41887.12522045855,54.4025,54.4545,54.2755,54.2928,41887.1252
2004-02-13 12:00:00,94.08,94.15,93.9,93.97,234237.21340388004,54.3044,54.3448,54.2005,54.2409,234237.2134
2004-02-13 12:30:00,93.95,94.03,93.89,94.0,81349.20634920635,54.2294,54.2755,54.1947,54.2582,81349.2063
2004-02-13 13:00:00,94.0,94.15,93.99,94.11,27447.089947089946,54.2582,54.3448,54.2524,54.3217,27447.0899
2004-02-13 13:30:00,94.1,94.2,94.1,94.11,34942.6807760141,54.3159,54.3737,54.3159,54.3217,34942.6808
2004-02-13 14:00:00,94.09,94.23,94.06,94.18,18408.289241622573,54.3102,54.391,54.2928,54.3621,18408.2892
2004-02-13 14:30:00,94.12,94.14,93.95,93.98,34942.6807760141,54.3275,54.339,54.2294,54.2467,34942.6808
2004-02-13 15:00:00,93.98,94.05,93.85,94.05,38470.0176366843,54.2467,54.2871,54.1716,54.2871,38470.0176
2004-02-13 15:30:00,94.05,94.23,93.99,94.01,112433.86243386242,54.2871,54.391,54.2524,54.264,112433.8624
2004-02-17 09:30:00,93.67,93.91,93.67,93.77,122905.64373897706,54.0677,54.2063,54.0677,54.1255,122905.6437
2004-02-17 10:00:00,93.77,94.0,93.7,93.88,75066.13756613756,54.1255,54.2582,54.085,54.1889,75066.1376
2004-02-17 10:30:00,93.88,93.94,93.85,93.9,60956.79012345678,54.1889,54.2236,54.1716,54.2005,60956.7901
2004-02-17 11:00:00,93.91,94.29,93.9,94.27,46075.8377425044,54.2063,54.4256,54.2005,54.4141,46075.8377
2004-02-17 11:30:00,94.29,94.35,94.15,94.15,17416.225749559082,54.4256,54.4602,54.3448,54.3448,17416.2257
2004-02-17 12:00:00,94.17,94.19,94.09,94.14,20171.95767195767,54.3563,54.3679,54.3102,54.339,20171.9577
2004-02-17 12:30:00,94.17,94.29,94.13,94.22,20612.87477954145,54.3563,54.4256,54.3333,54.3852,20612.8748
2004-02-17 13:00:00,94.21,94.24,94.11,94.19,16865.079365079364,54.3794,54.3967,54.3217,54.3679,16865.0794
2004-02-17 13:30:00,94.2,94.4,94.11,94.29,68672.83950617284,54.3737,54.4891,54.3217,54.4256,68672.8395
2004-02-17 14:00:00,94.29,94.57,94.2,94.53,42217.81305114638,54.4256,54.5872,54.3737,54.5641,42217.8131
2004-02-17 14:30:00,94.57,94.67,94.47,94.67,49713.40388007054,54.5872,54.6449,54.5295,54.6449,49713.4039
2004-02-17 15:00:00,94.67,94.74,94.46,94.54,82010.582010582,54.6449,54.6854,54.5237,54.5699,82010.582
2004-02-17 15:30:00,94.61,94.73,94.52,94.53,104387.12522045856,54.6103,54.6796,54.5584,54.5641,104387.1252
2004-02-18 09:30:00,94.67,95.21,94.46,94.72,180335.09700176364,54.6449,54.9566,54.5237,54.6738,180335.097
2004-02-18 10:00:00,94.71,94.71,94.23,94.33,119819.22398589064,54.668,54.668,54.391,54.4487,119819.224
2004-02-18 10:30:00,94.37,94.77,94.35,94.77,26455.02645502645,54.4718,54.7027,54.4602,54.7027,26455.0265
2004-02-18 11:00:00,94.78,95.24,94.77,95.16,81569.66490299822,54.7084,54.974,54.7027,54.9278,81569.6649
2004-02-18 11:30:00,95.16,95.24,94.76,94.92,39241.6225749559,54.9278,54.974,54.6969,54.7893,39241.6226
2004-02-18 12:00:00,94.92,94.94,94.82,94.82,29100.529100529096,54.7893,54.8008,54.7315,54.7315,29100.5291
2004-02-18 12:30:00,94.83,94.99,94.79,94.84,68121.69312169311,54.7373,54.8297,54.7142,54.7431,68121.6931
2004-02-18 13:00:00,94.84,94.86,94.46,94.58,39902.998236331565,54.7431,54.7546,54.5237,54.593,39902.9982
2004-02-18 13:30:00,94.58,94.8,94.58,94.67,21935.626102292765,54.593,54.72,54.593,54.6449,21935.6261
2004-02-18 14:00:00,94.68,94.74,94.31,94.44,77270.72310405642,54.6507,54.6854,54.4372,54.5122,77270.7231
2004-02-18 14:30:00,94.43,94.56,94.26,94.33,53350.97001763668,54.5064,54.5815,54.4083,54.4487,53350.97
2004-02-18 15:00:00,94.33,94.47,94.28,94.31,56216.93121693121,54.4487,54.5295,54.4198,54.4372,56216.9312
2004-02-18 15:30:00,94.29,94.44,94.2,94.2,81679.89417989417,54.4256,54.5122,54.3737,54.3737,81679.8942
2004-02-19 09:30:00,94.16,94.6,94.09,94.41,49713.40388007054,54.3506,54.6045,54.3102,54.4949,49713.4039
2004-02-19 10:00:00,94.48,94.53,94.3,94.44,57649.91181657848,54.5353,54.5641,54.4314,54.5122,57649.9118
2004-02-19 10:30:00,94.44,94.76,94.38,94.66,46626.98412698412,54.5122,54.6969,54.4776,54.6392,46626.9841
2004-02-19 11:00:00,94.65,94.93,94.56,94.78,66358.02469135802,54.6334,54.795,54.5815,54.7084,66358.0247
2004-02-19 11:30:00,94.86,94.97,94.8,94.97,52910.0529100529,54.7546,54.8181,54.72,54.8181,52910.0529
2004-02-19 12:00:00,94.95,95.17,94.87,95.11,62499.99999999999,54.8066,54.9336,54.7604,54.8989,62500.0
2004-02-19 12:30:00,95.07,95.07,94.82,94.84,17305.996472663137,54.8758,54.8758,54.7315,54.7431,17305.9965
2004-02-19 13:00:00,94.84,94.85,94.58,94.58,18628.74779541446,54.7431,54.7488,54.593,54.593,18628.7478
2004-02-19 13:30:00,94.59,94.88,94.57,94.86,28108.465608465605,54.5988,54.7662,54.5872,54.7546,28108.4656
2004-02-19 14:00:00,94.86,95.07,94.86,95.0,44863.31569664903,54.7546,54.8758,54.7546,54.8354,44863.3157
2004-02-19 14:30:00,95.0,95.1,94.91,94.96,52799.82363315696,54.8354,54.8932,54.7835,54.8123,52799.8236
2004-02-19 15:00:00,94.96,95.17,94.9,94.92,75396.82539682538,54.8123,54.9336,54.7777,54.7893,75396.8254
2004-02-19 15:30:00,94.95,94.95,94.52,94.52,74845.67901234567,54.8066,54.8066,54.5584,54.5584,74845.679
2004-02-20 09:30:00,95.17,95.17,94.8,94.88,63932.98059964726,54.9336,54.9336,54.72,54.7662,63932.9806
2004-02-20 10:00:00,94.9,94.91,94.37,94.42,41115.52028218695,54.7777,54.7835,54.4718,54.5006,41115.5203
2004-02-20 10:30:00,94.41,94.57,94.2,94.27,63822.75132275131,54.4949,54.5872,54.3737,54.4141,63822.7513
2004-02-20 11:00:00,94.27,94.48,94.26,94.33,93474.42680776012,54.4141,54.5353,54.4083,54.4487,93474.4268
2004-02-20 11:30:00,94.34,95.4,94.33,94.46,51036.155202821865,54.4545,55.0663,54.4487,54.5237,51036.1552
2004-02-20 12:00:00,94.44,94.51,94.28,94.51,45634.92063492063,54.5122,54.5526,54.4198,54.5526,45634.9206
2004-02-20 12:30:00,94.54,94.54,94.37,94.39,49162.25749559082,54.5699,54.5699,54.4718,54.4833,49162.2575
2004-02-20 13:00:00,94.4,94.51,94.38,94.48,50705.46737213403,54.4891,54.5526,54.4776,54.5353,50705.4674
2004-02-20 13:30:00,94.49,94.74,94.39,94.74,50374.7795414462,54.541,54.6854,54.4833,54.6854,50374.7795
2004-02-20 14:00:00,94.74,95.26,94.73,95.06,108024.69135802468,54.6854,54.9855,54.6796,54.8701,108024.6914
2004-02-20 14:30:00,95.04,95.18,94.82,94.84,59413.58024691357,54.8585,54.9393,54.7315,54.7431,59413.5802
2004-02-20 15:00:00,94.84,94.93,94.58,94.64,47839.5061728395,54.7431,54.795,54.593,54.6276,47839.5062
2004-02-20 15:30:00,94.65,94.78,94.49,94.55,44091.71075837742,54.6334,54.7084,54.541,54.5757,44091.7108
2004-02-23 09:30:00,94.35,94.59,93.85,93.86,90939.15343915342,54.4602,54.5988,54.1716,54.1774,90939.1534
2004-02-23 10:00:00,93.87,93.89,92.4,92.4,131834.21516754848,54.1832,54.1947,53.3347,53.3347,131834.2152
2004-02-23 10:30:00,92.35,92.41,91.93,92.22,177689.594356261,53.3058,53.3404,53.0634,53.2308,177689.5944
2004-02-23 11:00:00,92.22,92.22,91.49,91.93,166005.291005291,53.2308,53.2308,52.8094,53.0634,166005.291
2004-02-23 11:30:00,91.9,91.96,91.57,91.62,69444.44444444444,53.0461,53.0807,52.8556,52.8844,69444.4444
2004-02-23 12:00:00,91.6,91.7,91.13,91.26,77050.26455026455,52.8729,52.9306,52.6016,52.6766,77050.2646
2004-02-23 12:30:00,91.25,91.54,91.17,91.53,57980.59964726631,52.6709,52.8383,52.6247,52.8325,57980.5996
2004-02-23 13:00:00,91.54,92.14,91.54,91.81,84766.31393298059,52.8383,53.1846,52.8383,52.9941,84766.3139
2004-02-23 13:30:00,91.84,92.27,91.83,92.19,41556.43738977072,53.0114,53.2596,53.0057,53.2135,41556.4374
2004-02-23 14:00:00,92.18,92.46,92.0,92.46,67239.85890652557,53.2077,53.3693,53.1038,53.3693,67239.8589
2004-02-23 14:30:00,92.43,92.45,92.14,92.26,66247.79541446207,53.352,53.3635,53.1846,53.2539,66247.7954
2004-02-23 15:00:00,92.27,92.63,92.27,92.6,74625.22045855378,53.2596,53.4674,53.2596,53.4501,74625.2205
2004-02-23 15:30:00,92.61,92.76,92.42,92.55,91269.84126984126,53.4559,53.5425,53.3462,53.4213,91269.8413
2004-02-24 09:30:00,92.08,92.72,92.08,92.53,82341.26984126984,53.15,53.5194,53.15,53.4097,82341.2698
2004-02-24 10:00:00,92.49,92.58,92.35,92.5,60846.56084656084,53.3866,53.4386,53.3058,53.3924,60846.5608
2004-02-24 10:30:00,92.5,92.63,92.39,92.39,136684.30335097,53.3924,53.4674,53.3289,53.3289,136684.3034
2004-02-24 11:00:00,92.33,92.33,91.49,91.49,83223.10405643738,53.2943,53.2943,52.8094,52.8094,83223.1041
2004-02-24 11:30:00,91.53,91.62,90.67,90.67,94135.8024691358,52.8325,52.8844,52.3361,52.3361,94135.8025
2004-02-24 12:00:00,90.66,90.67,89.81,89.93,188492.06349206343,52.3303,52.3361,51.8397,51.9089,188492.0635
2004-02-24 12:30:00,89.93,90.67,89.89,90.49,116512.34567901232,51.9089,52.3361,51.8859,52.2322,116512.3457
2004-02-24 13:00:00,90.49,90.82,90.34,90.76,146715.16754850087,52.2322,52.4227,52.1456,52.388,146715.1675
2004-02-24 13:30:00,90.76,90.99,90.72,90.91,96119.92945326278,52.388,52.5208,52.3649,52.4746,96119.9295
2004-02-24 14:00:00,90.86,90.98,90.81,90.96,49933.86243386243,52.4458,52.515,52.4169,52.5035,49933.8624
2004-02-24 14:30:00,90.93,90.97,90.82,90.84,80577.60141093473,52.4862,52.5093,52.4227,52.4342,80577.6014
2004-02-24 15:00:00,90.83,91.13,90.82,91.02,77821.86948853615,52.4284,52.6016,52.4227,52.5381,77821.8695
2004-02-24 15:30:00,91.04,91.34,90.79,91.04,222663.139329806,52.5497,52.7228,52.4054,52.5497,222663.1393
2004-02-25 09:30:00,90.54,91.95,90.54,91.74,178350.97001763666,52.2611,53.0749,52.2611,52.9537,178350.97
2004-02-25 10:00:00,91.72,91.76,91.42,91.63,123456.79012345675,52.9422,52.9653,52.769,52.8902,123456.7901
2004-02-25 10:30:00,91.63,92.06,91.57,92.03,63381.83421516754,52.8902,53.1384,52.8556,53.1211,63381.8342
2004-02-25 11:00:00,92.07,92.33,91.84,91.84,59303.35097001763,53.1442,53.2943,53.0114,53.0114,59303.351
2004-02-25 11:30:00,91.87,91.92,91.58,91.73,61397.70723104056,53.0287,53.0576,52.8614,52.9479,61397.7072
2004-02-25 12:00:00,91.76,91.99,91.76,91.99,55665.78483245149,52.9653,53.098,52.9653,53.098,55665.7848
2004-02-25 12:30:00,91.95,91.99,91.94,91.98,50044.09171075837,53.0749,53.098,53.0692,53.0922,50044.0917
2004-02-25 13:00:00,91.99,92.31,91.92,92.17,82231.04056437389,53.098,53.2827,53.0576,53.2019,82231.0406
2004-02-25 13:30:00,92.17,92.64,92.17,92.64,59413.58024691357,53.2019,53.4732,53.2019,53.4732,59413.5802
2004-02-25 14:00:00,92.66,92.94,92.59,92.65,101631.39329805996,53.4847,53.6464,53.4443,53.479,101631.3933
2004-02-25 14:30:00,92.65,92.73,92.58,92.69,77601.41093474426,53.479,53.5252,53.4386,53.5021,77601.4109
2004-02-25 15:00:00,92.7,92.72,92.55,92.59,68783.06878306878,53.5078,53.5194,53.4213,53.4443,68783.0688
2004-02-25 15:30:00,92.59,92.79,92.44,92.56,127425.04409171076,53.4443,53.5598,53.3578,53.427,127425.0441
2004-02-26 09:30:00,92.1,92.11,91.66,91.82,123787.4779541446,53.3711,53.3769,53.1162,53.2089,123787.478
2004-02-26 10:00:00,91.82,92.13,91.76,91.99,92041.44620811286,53.2089,53.3885,53.1741,53.3074,92041.4462
2004-02-26 10:30:00,91.99,91.99,91.66,91.75,78262.78659611993,53.3074,53.3074,53.1162,53.1683,78262.7866
2004-02-26 11:00:00,91.74,91.79,91.63,91.65,45965.60846560846,53.1625,53.1915,53.0988,53.1104,45965.6085
2004-02-26 11:30:00,91.66,91.94,91.66,91.92,46847.44268077601,53.1162,53.2784,53.1162,53.2668,46847.4427
2004-02-26 12:00:00,91.89,92.04,91.86,91.94,85427.68959435626,53.2494,53.3364,53.2321,53.2784,85427.6896
2004-02-26 12:30:00,91.95,92.07,91.94,92.04,50044.09171075837,53.2842,53.3537,53.2784,53.3364,50044.0917
2004-02-26 13:00:00,92.04,92.13,91.98,92.08,94135.8024691358,53.3364,53.3885,53.3016,53.3595,94135.8025
2004-02-26 13:30:00,92.07,92.08,91.93,91.95,30313.05114638448,53.3537,53.3595,53.2726,53.2842,30313.0511
2004-02-26 14:00:00,91.99,92.08,91.93,92.03,67791.00529100528,53.3074,53.3595,53.2726,53.3306,67791.0053
2004-02-26 14:30:00,92.02,92.03,91.94,91.95,74625.22045855378,53.3248,53.3306,53.2784,53.2842,74625.2205
2004-02-26 15:00:00,91.97,92.01,91.87,91.91,80026.45502645502,53.2958,53.319,53.2379,53.261,80026.455
2004-02-26 15:30:00,91.91,92.08,91.91,92.04,155092.59259259258,53.261,53.3595,53.261,53.3364,155092.5926
2004-02-27 09:30:00,92.03,92.66,91.83,92.06,61838.62433862433,53.3306,53.6956,53.2147,53.348,61838.6243
2004-02-27 10:00:00,92.14,92.99,91.89,91.99,94135.8024691358,53.3943,53.8869,53.2494,53.3074,94135.8025
2004-02-27 10:30:00,91.98,92.25,91.96,92.21,28218.69488536155,53.3016,53.4581,53.29,53.4349,28218.6949
2004-02-27 11:00:00,92.21,92.26,91.97,91.98,32738.09523809524,53.4349,53.4639,53.2958,53.3016,32738.0952
2004-02-27 11:30:00,92.03,92.13,91.94,92.12,53020.28218694885,53.3306,53.3885,53.2784,53.3827,53020.2822
2004-02-27 12:00:00,92.13,92.43,92.13,92.38,59193.12169312168,53.3885,53.5624,53.3885,53.5334,59193.1217
2004-02-27 12:30:00,92.36,92.53,92.27,92.48,87411.81657848324,53.5218,53.6203,53.4696,53.5913,87411.8166
2004-02-27 13:00:00,92.48,92.7,92.41,92.55,51917.98941798941,53.5913,53.7188,53.5508,53.6319,51917.9894
2004-02-27 13:30:00,92.51,92.8,92.42,92.7,109788.35978835975,53.6087,53.7768,53.5566,53.7188,109788.3598
2004-02-27 14:00:00,92.71,92.81,92.48,92.51,61838.62433862433,53.7246,53.7826,53.5913,53.6087,61838.6243
2004-02-27 14:30:00,92.51,92.52,92.08,92.37,49933.86243386243,53.6087,53.6145,53.3595,53.5276,49933.8624
2004-02-27 15:00:00,92.39,92.4,92.02,92.03,39131.39329805997,53.5392,53.545,53.3248,53.3306,39131.3933
2004-02-27 15:30:00,92.03,92.08,91.77,91.8,112103.1746031746,53.3306,53.3595,53.1799,53.1973,112103.1746
2004-03-01 09:30:00,92.4,92.75,92.4,92.58,66468.25396825396,53.545,53.7478,53.545,53.6493,66468.254
2004-03-01 10:00:00,92.56,93.25,92.43,92.52,56988.53615520282,53.6377,54.0375,53.5624,53.6145,56988.5362
2004-03-01 10:30:00,92.52,92.8,92.49,92.76,27226.631393298056,53.6145,53.7768,53.5971,53.7536,27226.6314
2004-03-01 11:00:00,92.79,92.81,92.59,92.63,43871.25220458553,53.771,53.7826,53.6551,53.6783,43871.2522
2004-03-01 11:30:00,92.63,92.63,92.44,92.6,17085.53791887125,53.6783,53.6783,53.5682,53.6609,17085.5379
2004-03-01 12:00:00,92.61,92.67,92.57,92.6,51587.30158730158,53.6667,53.7014,53.6435,53.6609,51587.3016
2004-03-01 12:30:00,92.6,92.67,92.53,92.63,18849.206349206343,53.6609,53.7014,53.6203,53.6783,18849.2063
2004-03-01 13:00:00,92.62,92.63,92.5,92.53,34501.76366843033,53.6725,53.6783,53.6029,53.6203,34501.7637
2004-03-01 13:30:00,92.53,92.56,92.44,92.53,28549.38271604938,53.6203,53.6377,53.5682,53.6203,28549.3827
2004-03-01 14:00:00,92.52,92.57,92.44,92.53,62499.99999999999,53.6145,53.6435,53.5682,53.6203,62500.0
2004-03-01 14:30:00,92.53,92.84,92.53,92.8,41335.97883597883,53.6203,53.8,53.6203,53.7768,41335.9788
2004-03-01 15:00:00,92.81,92.85,92.75,92.77,103284.83245149913,53.7826,53.8058,53.7478,53.7594,103284.8325
2004-03-01 15:30:00,92.77,92.81,92.5,92.62,102954.14462081128,53.7594,53.7826,53.6029,53.6725,102954.1446
2004-03-02 09:30:00,92.49,92.76,92.36,92.36,47288.35978835978,53.5971,53.7536,53.5218,53.5218,47288.3598
2004-03-02 10:00:00,92.37,92.39,91.7,92.12,47508.81834215167,53.5276,53.5392,53.1393,53.3827,47508.8183
2004-03-02 10:30:00,92.13,92.15,91.77,91.8,58862.433862433856,53.3885,53.4001,53.1799,53.1973,58862.4339
2004-03-02 11:00:00,91.8,91.87,91.64,91.79,39241.6225749559,53.1973,53.2379,53.1046,53.1915,39241.6226
2004-03-02 11:30:00,91.78,91.8,91.57,91.6,31415.34391534391,53.1857,53.1973,53.064,53.0814,31415.3439
2004-03-02 12:00:00,91.6,91.7,90.96,90.96,70216.04938271604,53.0814,53.1393,52.7105,52.7105,70216.0494
2004-03-02 12:30:00,90.96,90.96,90.64,90.64,102072.31040564372,52.7105,52.7105,52.5251,52.5251,102072.3104
2004-03-02 13:00:00,90.63,90.72,90.51,90.69,85427.68959435626,52.5193,52.5714,52.4497,52.5541,85427.6896
2004-03-02 13:30:00,90.68,90.71,90.52,90.68,43430.33509700176,52.5483,52.5656,52.4555,52.5483,43430.3351
2004-03-02 14:00:00,90.69,90.88,90.67,90.71,116843.03350970017,52.5541,52.6642,52.5425,52.5656,116843.0335
2004-03-02 14:30:00,90.71,90.72,90.58,90.66,91269.84126984126,52.5656,52.5714,52.4903,52.5367,91269.8413
2004-03-02 15:00:00,90.66,90.71,90.55,90.71,134479.71781305113,52.5367,52.5656,52.4729,52.5656,134479.7178
2004-03-02 15:30:00,90.71,90.82,90.54,90.55,162257.4955908289,52.5656,52.6294,52.4671,52.4729,162257.4956
2004-03-03 09:30:00,90.45,90.46,89.82,90.04,237103.1746031746,52.415,52.4208,52.0499,52.1774,237103.1746
2004-03-03 10:00:00,90.04,90.23,89.99,90.08,129409.17107583772,52.1774,52.2875,52.1484,52.2006,129409.1711
2004-03-03 10:30:00,90.08,90.16,90.06,90.08,67570.5467372134,52.2006,52.2469,52.189,52.2006,67570.5467
2004-03-03 11:00:00,90.08,90.1,89.99,90.04,72751.32275132275,52.2006,52.2122,52.1484,52.1774,72751.3228
2004-03-03 11:30:00,90.04,90.19,89.93,90.13,75396.82539682538,52.1774,52.2643,52.1136,52.2295,75396.8254
2004-03-03 12:00:00,90.18,90.18,90.08,90.13,46406.52557319224,52.2585,52.2585,52.2006,52.2295,46406.5256
2004-03-03 12:30:00,90.13,90.33,90.12,90.3,96450.6172839506,52.2295,52.3454,52.2237,52.328,96450.6173
2004-03-03 13:00:00,90.32,90.36,90.24,90.3,42989.41798941798,52.3396,52.3628,52.2933,52.328,42989.418
2004-03-03 13:30:00,90.29,90.69,90.29,90.57,110119.0476190476,52.3223,52.5541,52.3223,52.4845,110119.0476
2004-03-03 14:00:00,90.57,90.57,90.44,90.44,38139.32980599647,52.4845,52.4845,52.4092,52.4092,38139.3298
2004-03-03 14:30:00,90.42,90.48,90.37,90.38,46957.67195767196,52.3976,52.4324,52.3686,52.3744,46957.672
2004-03-03 15:00:00,90.38,90.39,90.26,90.28,111882.71604938273,52.3744,52.3802,52.3049,52.3165,111882.716
2004-03-03 15:30:00,90.27,90.44,90.17,90.27,127204.58553791886,52.3107,52.4092,52.2527,52.3107,127204.5855
2004-03-04 09:30:00,90.2,90.4,90.08,90.14,42328.04232804232,52.2701,52.386,52.2006,52.2353,42328.0423
2004-03-04 10:00:00,90.08,90.12,89.74,89.74,121693.12169312168,52.2006,52.2237,52.0035,52.0035,121693.1217
2004-03-04 10:30:00,89.75,89.75,88.46,88.65,239307.76014109343,52.0093,52.0093,51.2618,51.3719,239307.7601
2004-03-04 11:00:00,88.65,89.31,88.65,89.1,95127.86596119928,51.3719,51.7544,51.3719,51.6327,95127.866
2004-03-04 11:30:00,89.1,89.1,88.36,88.39,205357.14285714284,51.6327,51.6327,51.2038,51.2212,205357.1429
2004-03-04 12:00:00,88.38,88.47,87.99,88.14,169422.39858906524,51.2154,51.2676,50.9894,51.0763,169422.3986
2004-03-04 12:30:00,88.13,88.42,88.13,88.32,107363.31569664902,51.0706,51.2386,51.0706,51.1807,107363.3157
2004-03-04 13:00:00,88.35,88.54,88.3,88.47,117614.63844797177,51.198,51.3081,51.1691,51.2676,117614.6384
2004-03-04 13:30:00,88.49,88.53,88.19,88.27,43209.87654320987,51.2792,51.3023,51.1053,51.1517,43209.8765
2004-03-04 14:00:00,88.25,88.54,88.25,88.54,79475.3086419753,51.1401,51.3081,51.1401,51.3081,79475.3086
2004-03-04 14:30:00,88.55,88.87,88.55,88.86,124118.16578483244,51.3139,51.4994,51.3139,51.4936,124118.1658
2004-03-04 15:00:00,88.85,88.93,88.84,88.9,169863.31569664902,51.4878,51.5341,51.482,51.5168,169863.3157
2004-03-04 15:30:00,88.9,88.91,88.28,88.63,202932.09876543208,51.5168,51.5226,51.1575,51.3603,202932.0988
2004-03-05 09:30:00,87.77,88.85,87.77,88.62,84876.54320987653,50.8619,51.4878,50.8619,51.3545,84876.5432
2004-03-05 10:00:00,88.62,89.02,88.62,88.84,73633.15696649029,51.3545,51.5863,51.3545,51.482,73633.157
2004-03-05 10:30:00,88.84,89.22,88.84,89.06,87962.96296296295,51.482,51.7022,51.482,51.6095,87962.963
2004-03-05 11:00:00,89.06,89.17,88.77,89.05,103725.74955908288,51.6095,51.6732,51.4414,51.6037,103725.7496
2004-03-05 11:30:00,89.04,89.13,88.72,89.09,91600.5291005291,51.5979,51.65,51.4125,51.6269,91600.5291
2004-03-05 12:00:00,89.08,89.09,88.91,89.01,50595.23809523809,51.6211,51.6269,51.5226,51.5805,50595.2381
2004-03-05 12:30:00,89.01,89.04,88.72,88.81,78152.55731922398,51.5805,51.5979,51.4125,51.4646,78152.5573
2004-03-05 13:00:00,88.81,89.01,88.81,88.91,29541.44620811288,51.4646,51.5805,51.4646,51.5226,29541.4462
2004-03-05 13:30:00,88.91,88.91,88.8,88.85,37147.266313932974,51.5226,51.5226,51.4588,51.4878,37147.2663
2004-03-05 14:00:00,88.86,88.92,88.81,88.85,63271.6049382716,51.4936,51.5284,51.4646,51.4878,63271.6049
2004-03-05 14:30:00,88.85,88.91,88.79,88.85,61507.9365079365,51.4878,51.5226,51.453,51.4878,61507.9365
2004-03-05 15:00:00,88.83,88.94,88.79,88.9,75507.05467372133,51.4762,51.5399,51.453,51.5168,75507.0547
2004-03-05 15:30:00,88.9,89.02,88.81,88.81,96119.92945326278,51.5168,51.5863,51.4646,51.4646,96119.9295
2004-03-08 09:30:00,88.68,89.43,88.68,89.04,111662.25749559082,51.3893,51.8239,51.3893,51.5979,111662.2575
2004-03-08 10:00:00,89.04,89.04,88.71,88.78,102402.99823633156,51.5979,51.5979,51.4067,51.4472,102402.9982
2004-03-08 10:30:00,88.78,88.91,88.78,88.81,72641.0934744268,51.4472,51.5226,51.4472,51.4646,72641.0935
2004-03-08 11:00:00,88.81,89.09,88.81,89.07,51036.155202821865,51.4646,51.6269,51.4646,51.6153,51036.1552
2004-03-08 11:30:00,89.07,89.08,88.98,89.04,27888.00705467372,51.6153,51.6211,51.5631,51.5979,27888.0071
2004-03-08 12:00:00,89.03,89.03,88.94,89.01,22156.08465608465,51.5921,51.5921,51.5399,51.5805,22156.0847
2004-03-08 12:30:00,89.02,89.03,88.93,89.01,24029.982363315696,51.5863,51.5921,51.5341,51.5805,24029.9824
2004-03-08 13:00:00,89.01,89.01,88.7,88.7,33399.47089947089,51.5805,51.5805,51.4009,51.4009,33399.4709
2004-03-08 13:30:00,88.67,88.68,88.35,88.41,27667.548500881832,51.3835,51.3893,51.198,51.2328,27667.5485
2004-03-08 14:00:00,88.39,88.54,88.25,88.32,34281.305114638446,51.2212,51.3081,51.1401,51.1807,34281.3051
2004-03-08 14:30:00,88.31,88.32,88.09,88.26,148148.14814814812,51.1749,51.1807,51.0474,51.1459,148148.1481
2004-03-08 15:00:00,88.25,88.25,87.96,88.07,104276.8959435626,51.1401,51.1401,50.972,51.0358,104276.8959
2004-03-08 15:30:00,88.08,88.45,87.8,87.8,93253.96825396824,51.0416,51.256,50.8793,50.8793,93253.9683
2004-03-09 09:30:00,87.57,88.32,87.57,88.17,97332.45149911816,50.746,51.1807,50.746,51.0937,97332.4515
2004-03-09 10:00:00,88.16,88.23,87.99,88.1,86860.67019400351,51.0879,51.1285,50.9894,51.0532,86860.6702
2004-03-09 10:30:00,88.11,88.26,88.01,88.18,83002.6455026455,51.059,51.1459,51.001,51.0995,83002.6455
2004-03-09 11:00:00,88.17,88.27,87.93,87.99,81679.89417989417,51.0937,51.1517,50.9547,50.9894,81679.8942
2004-03-09 11:30:00,87.98,88.01,87.55,87.56,33179.01234567901,50.9836,51.001,50.7344,50.7402,33179.0123
2004-03-09 12:00:00,87.41,87.81,87.12,87.8,82231.04056437389,50.6533,50.8851,50.4853,50.8793,82231.0406
2004-03-09 12:30:00,87.81,87.96,87.78,87.9,49052.02821869488,50.8851,50.972,50.8677,50.9373,49052.0282
2004-03-09 13:00:00,87.89,88.0,87.83,87.93,147817.4603174603,50.9315,50.9952,50.8967,50.9547,147817.4603
2004-03-09 13:30:00,87.91,87.91,87.74,87.84,51477.07231040564,50.9431,50.9431,50.8446,50.9025,51477.0723
2004-03-09 14:00:00,87.84,88.2,87.82,88.0,88955.02645502644,50.9025,51.1111,50.8909,50.9952,88955.0265
2004-03-09 14:30:00,87.98,88.05,87.93,87.98,49713.40388007054,50.9836,51.0242,50.9547,50.9836,49713.4039
2004-03-09 15:00:00,87.97,88.32,87.93,87.98,78924.16225749558,50.9778,51.1807,50.9547,50.9836,78924.1623
2004-03-09 15:30:00,88.0,88.35,88.0,88.13,181327.1604938272,50.9952,51.198,50.9952,51.0706,181327.1605
2004-03-10 09:30:00,88.72,88.72,88.17,88.25,98104.05643738977,51.4125,51.4125,51.0937,51.1401,98104.0564
2004-03-10 10:00:00,88.23,88.57,88.15,88.47,70105.8201058201,51.1285,51.3255,51.0821,51.2676,70105.8201
2004-03-10 10:30:00,88.46,88.54,88.03,88.24,104276.8959435626,51.2618,51.3081,51.0126,51.1343,104276.8959
2004-03-10 11:00:00,88.22,88.27,88.21,88.24,30423.28042328042,51.1227,51.1517,51.1169,51.1343,30423.2804
2004-03-10 11:30:00,88.23,88.4,88.09,88.39,57980.59964726631,51.1285,51.227,51.0474,51.2212,57980.5996
2004-03-10 12:00:00,88.38,88.54,88.31,88.43,34832.451499118164,51.2154,51.3081,51.1749,51.2444,34832.4515
2004-03-10 12:30:00,88.44,88.61,88.26,88.61,27667.548500881832,51.2502,51.3487,51.1459,51.3487,27667.5485
2004-03-10 13:00:00,88.62,88.63,88.42,88.52,73853.61552028218,51.3545,51.3603,51.2386,51.2966,73853.6155
2004-03-10 13:30:00,88.53,88.89,88.52,88.8,113756.61375661376,51.3023,51.511,51.2966,51.4588,113756.6138
2004-03-10 14:00:00,88.79,88.84,88.65,88.72,87852.733686067,51.453,51.482,51.3719,51.4125,87852.7337
2004-03-10 14:30:00,88.73,88.91,88.69,88.91,133708.11287477953,51.4182,51.5226,51.3951,51.5226,133708.1129
2004-03-10 15:00:00,88.91,89.07,88.62,88.7,194554.6737213404,51.5226,51.6153,51.3545,51.4009,194554.6737
2004-03-10 15:30:00,88.7,88.89,88.52,88.8,196759.25925925924,51.4009,51.511,51.2966,51.4588,196759.2593
2004-03-11 09:30:00,88.45,88.59,88.06,88.25,217923.2804232804,51.256,51.3371,51.03,51.1401,217923.2804
2004-03-11 10:00:00,88.19,88.75,88.18,88.72,137676.3668430335,51.1053,51.4298,51.0995,51.4125,137676.3668
2004-03-11 10:30:00,88.68,88.74,88.52,88.56,78373.01587301586,51.3893,51.424,51.2966,51.3197,78373.0159
2004-03-11 11:00:00,88.55,88.62,88.3,88.32,90828.92416225748,51.3139,51.3545,51.1691,51.1807,90828.9242
2004-03-11 11:30:00,88.35,88.36,88.27,88.32,63822.75132275131,51.198,51.2038,51.1517,51.1807,63822.7513
2004-03-11 12:00:00,88.32,88.45,88.23,88.23,94025.57319223986,51.1807,51.256,51.1285,51.1285,94025.5732
2004-03-11 12:30:00,88.23,88.43,88.23,88.39,64704.58553791887,51.1285,51.2444,51.1285,51.2212,64704.5855
2004-03-11 13:00:00,88.46,88.46,88.32,88.4,53461.19929453262,51.2618,51.2618,51.1807,51.227,53461.1993
2004-03-11 13:30:00,88.41,88.45,88.32,88.38,81349.20634920635,51.2328,51.256,51.1807,51.2154,81349.2063
2004-03-11 14:00:00,88.41,88.53,88.36,88.43,127204.58553791886,51.2328,51.3023,51.2038,51.2444,127204.5855
2004-03-11 14:30:00,88.43,88.46,88.27,88.28,84215.16754850087,51.2444,51.2618,51.1517,51.1575,84215.1675
2004-03-11 15:00:00,88.34,88.45,88.18,88.19,60736.33156966489,51.1922,51.256,51.0995,51.1053,60736.3316
2004-03-11 15:30:00,88.18,88.23,87.61,87.62,169973.54497354495,51.0995,51.1285,50.7692,50.775,169973.545
2004-03-12 09:30:00,87.41,88.0,87.27,87.35,195546.73721340383,50.6533,50.9952,50.5722,50.6186,195546.7372
2004-03-12 10:00:00,87.33,87.33,86.91,87.32,89506.17283950617,50.607,50.607,50.3636,50.6012,89506.1728
2004-03-12 10:30:00,87.31,87.41,87.23,87.26,94135.8024691358,50.5954,50.6533,50.549,50.5664,94135.8025
2004-03-12 11:00:00,87.25,87.45,87.25,87.4,127976.19047619046,50.5606,50.6765,50.5606,50.6475,127976.1905
2004-03-12 11:30:00,87.39,87.44,87.31,87.4,154651.6754850088,50.6417,50.6707,50.5954,50.6475,154651.6755
2004-03-12 12:00:00,87.41,87.41,87.36,87.36,75396.82539682538,50.6533,50.6533,50.6243,50.6243,75396.8254
2004-03-12 12:30:00,87.37,87.52,87.36,87.46,30313.05114638448,50.6301,50.7171,50.6243,50.6823,30313.0511
2004-03-12 13:00:00,87.48,87.63,87.41,87.46,37147.266313932974,50.6939,50.7808,50.6533,50.6823,37147.2663
2004-03-12 13:30:00,87.45,87.54,87.45,87.47,106150.79365079364,50.6765,50.7287,50.6765,50.6881,106150.7937
2004-03-12 14:00:00,87.47,87.64,87.44,87.44,41776.8959435626,50.6881,50.7866,50.6707,50.6707,41776.8959
2004-03-12 14:30:00,87.45,87.5,87.32,87.43,99867.72486772486,50.6765,50.7055,50.6012,50.6649,99867.7249
2004-03-12 15:00:00,87.44,87.46,87.36,87.4,87742.50440917106,50.6707,50.6823,50.6243,50.6475,87742.5044
2004-03-12 15:30:00,87.41,87.45,87.33,87.45,165013.2275132275,50.6533,50.6765,50.607,50.6765,165013.2275
2004-03-15 09:30:00,87.27,88.5,87.15,88.13,84104.93827160493,50.5722,51.285,50.5027,51.0706,84104.9383
2004-03-15 10:00:00,88.13,88.32,87.95,88.0,50485.00881834215,51.0706,51.1807,50.9662,50.9952,50485.0088
2004-03-15 10:30:00,88.01,88.11,87.82,87.92,111882.71604938273,51.001,51.059,50.8909,50.9489,111882.716
2004-03-15 11:00:00,87.91,88.21,87.91,88.21,82782.1869488536,50.9431,51.1169,50.9431,51.1169,82782.1869
2004-03-15 11:30:00,88.24,88.3,88.09,88.13,95348.32451499117,51.1343,51.1691,51.0474,51.0706,95348.3245
2004-03-15 12:00:00,88.14,88.32,87.99,88.15,51697.53086419753,51.0763,51.1807,50.9894,51.0821,51697.5309
2004-03-15 12:30:00,88.12,88.25,87.84,88.25,31305.11463844797,51.0648,51.1401,50.9025,51.1401,31305.1146
2004-03-15 13:00:00,88.22,88.23,87.85,87.85,20943.56261022928,51.1227,51.1285,50.9083,50.9083,20943.5626
2004-03-15 13:30:00,87.85,88.17,87.81,88.02,28328.92416225749,50.9083,51.0937,50.8851,51.0068,28328.9242
2004-03-15 14:00:00,88.04,88.15,87.89,88.0,25793.65079365079,51.0184,51.0821,50.9315,50.9952,25793.6508
2004-03-15 14:30:00,88.01,88.23,87.93,87.98,33509.70017636684,51.001,51.1285,50.9547,50.9836,33509.7002
2004-03-15 15:00:00,87.99,88.12,87.98,88.04,64373.89770723103,50.9894,51.0648,50.9836,51.0184,64373.8977
2004-03-15 15:30:00,88.04,88.15,88.0,88.12,178791.88712522044,51.0184,51.0821,50.9952,51.0648,178791.8871
2004-03-16 09:30:00,88.1,88.21,86.77,86.78,184523.8095238095,51.0532,51.1169,50.2824,50.2882,184523.8095
2004-03-16 10:00:00,86.78,87.31,86.76,86.91,177689.594356261,50.2882,50.5954,50.2767,50.3636,177689.5944
2004-03-16 10:30:00,86.94,87.29,86.9,87.1,96891.53439153438,50.381,50.5838,50.3578,50.4737,96891.5344
2004-03-16 11:00:00,87.09,87.11,86.93,87.07,108796.29629629628,50.4679,50.4795,50.3752,50.4563,108796.2963
2004-03-16 11:30:00,87.07,87.14,87.01,87.03,77270.72310405642,50.4563,50.4969,50.4215,50.4331,77270.7231
2004-03-16 12:00:00,87.05,87.05,86.91,87.02,31746.031746031746,50.4447,50.4447,50.3636,50.4273,31746.0317
2004-03-16 12:30:00,87.02,87.08,87.0,87.07,42989.41798941798,50.4273,50.4621,50.4157,50.4563,42989.418
2004-03-16 13:00:00,87.09,87.32,87.07,87.25,56106.70194003527,50.4679,50.6012,50.4563,50.5606,56106.7019
2004-03-16 13:30:00,87.25,87.54,87.25,87.34,28659.611992945323,50.5606,50.7287,50.5606,50.6128,28659.612
2004-03-16 14:00:00,87.4,87.73,87.28,87.47,63602.29276895943,50.6475,50.8388,50.578,50.6881,63602.2928
2004-03-16 14:30:00,87.49,87.62,87.09,87.19,54673.721340388,50.6997,50.775,50.4679,50.5258,54673.7213
2004-03-16 15:00:00,87.19,87.54,87.19,87.51,94246.03174603172,50.5258,50.7287,50.5258,50.7113,94246.0317
2004-03-16 15:30:00,87.51,88.0,87.51,87.66,128858.024691358,50.7113,50.9952,50.7113,50.7982,128858.0247
2004-03-17 09:30:00,87.64,87.84,87.46,87.62,71538.80070546737,50.7866,50.9025,50.6823,50.775,71538.8007
2004-03-17 10:00:00,87.62,87.63,87.35,87.43,49492.945326278656,50.775,50.7808,50.6186,50.6649,49492.9453
2004-03-17 10:30:00,87.43,87.44,87.29,87.37,76940.0352733686,50.6649,50.6707,50.5838,50.6301,76940.0353
2004-03-17 11:00:00,87.35,87.64,87.35,87.57,54783.95061728395,50.6186,50.7866,50.6186,50.746,54783.9506
2004-03-17 11:30:00,87.54,87.7,87.54,87.63,24250.440917107582,50.7287,50.8214,50.7287,50.7808,24250.4409
2004-03-17 12:00:00,87.62,87.63,87.45,87.51,26895.943562610228,50.775,50.7808,50.6765,50.7113,26895.9436
2004-03-17 12:30:00,87.54,87.59,87.5,87.53,32407.407407407405,50.7287,50.7576,50.7055,50.7229,32407.4074
2004-03-17 13:00:00,87.54,87.58,87.51,87.54,23368.60670194004,50.7287,50.7518,50.7113,50.7287,23368.6067
2004-03-17 13:30:00,87.55,87.64,87.54,87.59,43209.87654320987,50.7344,50.7866,50.7287,50.7576,43209.8765
2004-03-17 14:00:00,87.63,87.65,87.51,87.62,90828.92416225748,50.7808,50.7924,50.7113,50.775,90828.9242
2004-03-17 14:30:00,87.62,87.64,87.55,87.56,99867.72486772486,50.775,50.7866,50.7344,50.7402,99867.7249
2004-03-17 15:00:00,87.55,87.69,87.54,87.64,53571.428571428565,50.7344,50.8156,50.7287,50.7866,53571.4286
2004-03-17 15:30:00,87.67,87.79,87.63,87.68,97883.59788359787,50.804,50.8735,50.7808,50.8098,97883.5979
2004-03-18 09:30:00,87.95,87.95,87.7,87.86,77380.95238095237,50.9662,50.9662,50.8214,50.9141,77380.9524
2004-03-18 10:00:00,87.88,87.91,87.75,87.91,72751.32275132275,50.9257,50.9431,50.8503,50.9431,72751.3228
2004-03-18 10:30:00,87.91,87.96,87.85,87.88,34281.305114638446,50.9431,50.972,50.9083,50.9257,34281.3051
2004-03-18 11:00:00,87.89,88.03,87.84,87.95,58090.82892416225,50.9315,51.0126,50.9025,50.9662,58090.8289
2004-03-18 11:30:00,87.98,88.33,87.98,88.05,63602.29276895943,50.9836,51.1865,50.9836,51.0242,63602.2928
2004-03-18 12:00:00,88.07,88.07,87.91,88.0,60074.95590828924,51.0358,51.0358,50.9431,50.9952,60074.9559
2004-03-18 12:30:00,88.0,88.27,87.96,88.25,82561.72839506171,50.9952,51.1517,50.972,51.1401,82561.7284
2004-03-18 13:00:00,88.24,88.45,88.15,88.18,89726.63139329806,51.1343,51.256,51.0821,51.0995,89726.6314
2004-03-18 13:30:00,88.18,88.24,88.09,88.15,54453.26278659611,51.0995,51.1343,51.0474,51.0821,54453.2628
2004-03-18 14:00:00,88.15,88.34,88.13,88.23,58531.74603174603,51.0821,51.1922,51.0706,51.1285,58531.746
2004-03-18 14:30:00,88.26,88.29,88.19,88.22,70546.73721340387,51.1459,51.1633,51.1053,51.1227,70546.7372
2004-03-18 15:00:00,88.22,88.32,88.18,88.27,115961.19929453262,51.1227,51.1807,51.0995,51.1517,115961.1993
2004-03-18 15:30:00,88.32,88.32,88.05,88.05,128417.10758377424,51.1807,51.1807,51.0242,51.0242,128417.1076
2004-03-19 09:30:00,87.87,88.16,87.76,87.99,84986.77248677248,50.9199,51.0879,50.8561,50.9894,84986.7725
2004-03-19 10:00:00,87.98,88.2,87.98,88.13,29651.67548500881,50.9836,51.1111,50.9836,51.0706,29651.6755
2004-03-19 10:30:00,88.13,88.47,88.12,88.38,32848.324514991175,51.0706,51.2676,51.0648,51.2154,32848.3245
2004-03-19 11:00:00,88.36,88.48,88.26,88.34,20723.104056437387,51.2038,51.2734,51.1459,51.1922,20723.1041
2004-03-19 11:30:00,88.36,88.37,88.18,88.3,42548.50088183421,51.2038,51.2096,51.0995,51.1691,42548.5009
2004-03-19 12:00:00,88.31,88.45,88.3,88.32,27667.548500881832,51.1749,51.256,51.1691,51.1807,27667.5485
2004-03-19 12:30:00,88.32,88.32,88.14,88.24,49162.25749559082,51.1807,51.1807,51.0763,51.1343,49162.2575
2004-03-19 13:00:00,88.24,88.27,88.2,88.2,46737.21340388007,51.1343,51.1517,51.1111,51.1111,46737.2134
2004-03-19 13:30:00,88.21,88.24,88.18,88.19,52579.365079365074,51.1169,51.1343,51.0995,51.1053,52579.3651
2004-03-19 14:00:00,88.2,88.39,88.18,88.39,37588.18342151675,51.1111,51.2212,51.0995,51.2212,37588.1834
2004-03-19 14:30:00,88.39,88.39,88.19,88.23,42107.58377425044,51.2212,51.2212,51.1053,51.1285,42107.5838
2004-03-19 15:00:00,88.23,88.23,88.0,88.0,72200.17636684302,51.1285,51.1285,50.9952,50.9952,72200.1764
2004-03-19 15:30:00,88.0,88.01,87.5,87.55,166776.8959435626,50.9952,51.001,50.7055,50.7344,166776.8959
2004-03-22 09:30:00,86.73,87.15,86.73,86.96,58862.433862433856,50.2593,50.5027,50.2593,50.3925,58862.4339
2004-03-22 10:00:00,86.96,87.08,86.87,86.88,58090.82892416225,50.3925,50.4621,50.3404,50.3462,58090.8289
2004-03-22 10:30:00,86.87,87.03,86.76,86.81,82231.04056437389,50.3404,50.4331,50.2767,50.3056,82231.0406
2004-03-22 11:00:00,86.81,87.31,86.8,87.22,47398.58906525573,50.3056,50.5954,50.2998,50.5432,47398.5891
2004-03-22 11:30:00,87.23,87.54,87.23,87.45,68011.46384479717,50.549,50.7287,50.549,50.6765,68011.4638
2004-03-22 12:00:00,87.45,87.64,87.45,87.62,78483.2451499118,50.6765,50.7866,50.6765,50.775,78483.2451
2004-03-22 12:30:00,87.64,87.97,87.63,87.97,25903.880070546733,50.7866,50.9778,50.7808,50.9778,25903.8801
2004-03-22 13:00:00,87.98,88.11,87.63,87.81,49382.71604938271,50.9836,51.059,50.7808,50.8851,49382.716
2004-03-22 13:30:00,87.8,87.96,87.53,87.67,36926.80776014109,50.8793,50.972,50.7229,50.804,36926.8078
2004-03-22 14:00:00,87.66,87.75,87.37,87.75,53020.28218694885,50.7982,50.8503,50.6301,50.8503,53020.2822
2004-03-22 14:30:00,87.75,88.09,87.75,88.03,108906.52557319222,50.8503,51.0474,50.8503,51.0126,108906.5256
2004-03-22 15:00:00,88.03,88.32,87.87,88.27,113205.46737213402,51.0126,51.1807,50.9199,51.1517,113205.4674
2004-03-22 15:30:00,88.25,88.41,87.91,88.37,188051.1463844797,51.1401,51.2328,50.9431,51.2096,188051.1464
2004-03-23 09:30:00,88.27,89.01,88.26,88.87,96560.84656084656,51.1517,51.5805,51.1459,51.4994,96560.8466
2004-03-23 10:00:00,88.86,89.16,88.65,89.01,50815.696649029975,51.4936,51.6674,51.3719,51.5805,50815.6966
2004-03-23 10:30:00,89.01,89.13,88.81,88.99,35493.82716049382,51.5805,51.65,51.4646,51.5689,35493.8272
2004-03-23 11:00:00,88.99,89.01,88.63,88.68,27116.402116402114,51.5689,51.5805,51.3603,51.3893,27116.4021
2004-03-23 11:30:00,88.7,88.72,88.59,88.72,47178.13051146384,51.4009,51.4125,51.3371,51.4125,47178.1305
2004-03-23 12:00:00,88.69,88.77,88.34,88.5,32186.948853615515,51.3951,51.4414,51.1922,51.285,32186.9489
2004-03-23 12:30:00,88.45,88.48,88.03,88.48,43871.25220458553,51.256,51.2734,51.0126,51.2734,43871.2522
2004-03-23 13:00:00,88.48,88.52,88.23,88.31,22045.85537918871,51.2734,51.2966,51.1285,51.1749,22045.8554
2004-03-23 13:30:00,88.32,88.91,88.28,88.82,24691.358024691355,51.1807,51.5226,51.1575,51.4704,24691.358
2004-03-23 14:00:00,88.82,88.86,88.54,88.55,31746.031746031746,51.4704,51.4936,51.3081,51.3139,31746.0317
2004-03-23 14:30:00,88.62,88.93,88.62,88.73,40013.22751322751,51.3545,51.5341,51.3545,51.4182,40013.2275
2004-03-23 15:00:00,88.73,88.87,88.57,88.72,40123.456790123455,51.4182,51.4994,51.3255,51.4125,40123.4568
2004-03-23 15:30:00,88.76,88.82,88.24,88.29,76168.43033509699,51.4356,51.4704,51.1343,51.1633,76168.4303
2004-03-24 09:30:00,88.3,88.38,88.02,88.27,48721.34038800705,51.1691,51.2154,51.0068,51.1517,48721.3404
2004-03-24 10:00:00,88.18,88.23,87.64,87.64,71208.11287477953,51.0995,51.1285,50.7866,50.7866,71208.1129
2004-03-24 10:30:00,87.67,87.74,87.33,87.35,66798.94179894179,50.804,50.8446,50.607,50.6186,66798.9418
2004-03-24 11:00:00,87.33,87.64,87.09,87.6,98324.51499118164,50.607,50.7866,50.4679,50.7634,98324.515
2004-03-24 11:30:00,87.6,88.03,87.6,87.77,74184.30335097,50.7634,51.0126,50.7634,50.8619,74184.3034
2004-03-24 12:00:00,87.77,87.86,87.65,87.8,41887.12522045855,50.8619,50.9141,50.7924,50.8793,41887.1252
2004-03-24 12:30:00,87.79,88.14,87.79,88.09,34722.22222222222,50.8735,51.0763,50.8735,51.0474,34722.2222
2004-03-24 13:00:00,88.09,88.34,87.9,88.34,44091.71075837742,51.0474,51.1922,50.9373,51.1922,44091.7108
2004-03-24 13:30:00,88.33,88.33,88.03,88.09,44642.85714285714,51.1865,51.1865,51.0126,51.0474,44642.8571
2004-03-24 14:00:00,88.09,88.11,87.97,87.98,50154.32098765432,51.0474,51.059,50.9778,50.9836,50154.321
2004-03-24 14:30:00,87.97,88.04,87.8,87.83,36596.119929453256,50.9778,51.0184,50.8793,50.8967,36596.1199
2004-03-24 15:00:00,87.83,87.92,87.82,87.91,89506.17283950617,50.8967,50.9489,50.8909,50.9431,89506.1728
2004-03-24 15:30:00,87.91,88.24,87.54,88.19,176587.30158730157,50.9431,51.1343,50.7287,51.1053,176587.3016
2004-03-25 09:30:00,88.24,88.5,88.19,88.36,58201.05820105819,51.1343,51.285,51.1053,51.2038,58201.0582
2004-03-25 10:00:00,88.36,88.63,88.24,88.54,61618.16578483245,51.2038,51.3603,51.1343,51.3081,61618.1658
2004-03-25 10:30:00,88.5,88.59,88.37,88.56,30974.426807760137,51.285,51.3371,51.2096,51.3197,30974.4268
2004-03-25 11:00:00,88.57,88.68,88.45,88.54,125771.6049382716,51.3255,51.3893,51.256,51.3081,125771.6049
2004-03-25 11:30:00,88.6,88.6,88.42,88.47,44532.62786596119,51.3429,51.3429,51.2386,51.2676,44532.6279
2004-03-25 12:00:00,88.5,88.52,88.39,88.39,15321.869488536153,51.285,51.2966,51.2212,51.2212,15321.8695
2004-03-25 12:30:00,88.39,88.63,88.34,88.34,45855.37918871252,51.2212,51.3603,51.1922,51.1922,45855.3792
2004-03-25 13:00:00,88.33,88.45,88.31,88.32,62830.68783068782,51.1865,51.256,51.1749,51.1807,62830.6878
2004-03-25 13:30:00,88.33,88.34,88.32,88.34,68672.83950617284,51.1865,51.1922,51.1807,51.1922,68672.8395
2004-03-25 14:00:00,88.34,88.34,88.18,88.24,81459.43562610228,51.1922,51.1922,51.0995,51.1343,81459.4356
2004-03-25 14:30:00,88.23,88.26,88.03,88.1,50815.696649029975,51.1285,51.1459,51.0126,51.0532,50815.6966
2004-03-25 15:00:00,88.07,88.13,88.02,88.12,299603.17460317456,51.0358,51.0706,51.0068,51.0648,299603.1746
2004-03-25 15:30:00,88.11,88.12,88.0,88.03,94246.03174603172,51.059,51.0648,50.9952,51.0126,94246.0317
2004-03-26 09:30:00,87.64,88.13,87.64,87.95,38580.246913580246,50.7866,51.0706,50.7866,50.9662,38580.2469
2004-03-26 10:00:00,87.84,88.13,87.82,87.99,46075.8377425044,50.9025,51.0706,50.8909,50.9894,46075.8377
2004-03-26 10:30:00,87.97,87.97,87.68,87.73,24029.982363315696,50.9778,50.9778,50.8098,50.8388,24029.9824
2004-03-26 11:00:00,87.73,87.8,87.67,87.72,20392.416225749555,50.8388,50.8793,50.804,50.833,20392.4162
2004-03-26 11:30:00,87.72,87.96,87.72,87.95,59413.58024691357,50.833,50.972,50.833,50.9662,59413.5802
2004-03-26 12:00:00,87.9,88.0,87.9,87.98,22266.3139329806,50.9373,50.9952,50.9373,50.9836,22266.3139
2004-03-26 12:30:00,87.98,87.99,87.89,87.99,10030.864197530864,50.9836,50.9894,50.9315,50.9894,10030.8642
2004-03-26 13:00:00,88.0,88.03,87.93,88.01,42217.81305114638,50.9952,51.0126,50.9547,51.001,42217.8131
2004-03-26 13:30:00,88.01,88.01,87.95,87.99,37918.87125220458,51.001,51.001,50.9662,50.9894,37918.8713
2004-03-26 14:00:00,87.99,88.03,87.98,88.0,26455.02645502645,50.9894,51.0126,50.9836,50.9952,26455.0265
2004-03-26 14:30:00,87.99,88.22,87.97,88.13,72200.17636684302,50.9894,51.1227,50.9778,51.0706,72200.1764
2004-03-26 15:00:00,88.13,88.32,88.13,88.28,98985.89065255733,51.0706,51.1807,51.0706,51.1575,98985.8907
2004-03-26 15:30:00,88.23,88.28,88.09,88.09,139550.26455026455,51.1285,51.1575,51.0474,51.0474,139550.2646
2004-03-29 09:30:00,88.0,88.23,87.88,87.91,90388.00705467373,50.9952,51.1285,50.9257,50.9431,90388.0071
2004-03-29 10:00:00,87.91,88.23,87.83,88.05,85868.60670194002,50.9431,51.1285,50.8967,51.0242,85868.6067
2004-03-29 10:30:00,88.03,88.16,87.91,87.91,37588.18342151675,51.0126,51.0879,50.9431,50.9431,37588.1834
2004-03-29 11:00:00,87.91,87.99,87.84,87.99,19841.26984126984,50.9431,50.9894,50.9025,50.9894,19841.2698
2004-03-29 11:30:00,87.98,88.19,87.96,88.19,22817.460317460314,50.9836,51.1053,50.972,51.1053,22817.4603
2004-03-29 12:00:00,88.19,88.2,88.06,88.09,24140.21164021164,51.1053,51.1111,51.03,51.0474,24140.2116
2004-03-29 12:30:00,88.08,88.09,87.86,87.86,21053.79188712522,51.0416,51.0474,50.9141,50.9141,21053.7919
2004-03-29 13:00:00,87.89,87.93,87.85,87.88,13888.888888888889,50.9315,50.9547,50.9083,50.9257,13888.8889
2004-03-29 13:30:00,87.88,87.94,87.87,87.9,11904.761904761905,50.9257,50.9605,50.9199,50.9373,11904.7619
2004-03-29 14:00:00,87.89,88.0,87.89,87.98,32076.719576719574,50.9315,50.9952,50.9315,50.9836,32076.7196
2004-03-29 14:30:00,87.97,87.98,87.83,87.9,45304.2328042328,50.9778,50.9836,50.8967,50.9373,45304.2328
2004-03-29 15:00:00,87.91,88.03,87.86,87.89,57980.59964726631,50.9431,51.0126,50.9141,50.9315,57980.5996
2004-03-29 15:30:00,87.87,87.92,87.69,87.77,89836.86067019399,50.9199,50.9489,50.8156,50.8619,89836.8607
2004-03-30 09:30:00,87.68,88.18,87.67,88.09,79916.22574955907,50.8098,51.0995,50.804,51.0474,79916.2257
2004-03-30 10:00:00,88.16,88.16,87.84,87.93,68672.83950617284,51.0879,51.0879,50.9025,50.9547,68672.8395
2004-03-30 10:30:00,87.93,88.25,87.93,88.09,43761.02292768959,50.9547,51.1401,50.9547,51.0474,43761.0229
2004-03-30 11:00:00,88.08,88.18,87.98,88.07,131723.98589065255,51.0416,51.0995,50.9836,51.0358,131723.9859
2004-03-30 11:30:00,88.07,88.13,88.04,88.08,48280.42328042328,51.0358,51.0706,51.0184,51.0416,48280.4233
2004-03-30 12:00:00,88.08,88.18,88.06,88.13,59854.49735449735,51.0416,51.0995,51.03,51.0706,59854.4974
2004-03-30 12:30:00,88.13,88.24,88.0,88.24,38470.0176366843,51.0706,51.1343,50.9952,51.1343,38470.0176
2004-03-30 13:00:00,88.23,88.45,88.13,88.4,43981.481481481474,51.1285,51.256,51.0706,51.227,43981.4815
2004-03-30 13:30:00,88.41,88.45,88.32,88.42,33399.47089947089,51.2328,51.256,51.1807,51.2386,33399.4709
2004-03-30 14:00:00,88.41,88.55,88.39,88.47,81018.51851851851,51.2328,51.3139,51.2212,51.2676,81018.5185
2004-03-30 14:30:00,88.45,88.46,88.29,88.39,52138.4479717813,51.256,51.2618,51.1633,51.2212,52138.448
2004-03-30 15:00:00,88.36,88.53,88.33,88.48,79365.07936507935,51.2038,51.3023,51.1865,51.2734,79365.0794
2004-03-30 15:30:00,88.49,88.71,88.47,88.71,91820.98765432098,51.2792,51.4067,51.2676,51.4067,91820.9877
2004-03-31 09:30:00,88.49,88.54,88.11,88.52,42438.271604938265,51.2792,51.3081,51.059,51.2966,42438.2716
2004-03-31 10:00:00,88.5,88.5,88.23,88.42,36155.20282186948,51.285,51.285,51.1285,51.2386,36155.2028
2004-03-31 10:30:00,88.42,88.52,88.41,88.52,20282.18694885361,51.2386,51.2966,51.2328,51.2966,20282.1869
2004-03-31 11:00:00,88.52,88.87,88.52,88.81,47508.81834215167,51.2966,51.4994,51.2966,51.4646,47508.8183
2004-03-31 11:30:00,88.79,88.79,88.52,88.54,21494.70899470899,51.453,51.453,51.2966,51.3081,21494.709
2004-03-31 12:00:00,88.55,88.87,88.52,88.83,25462.96296296296,51.3139,51.4994,51.2966,51.4762,25462.963
2004-03-31 12:30:00,88.81,89.02,88.81,88.95,23809.52380952381,51.4646,51.5863,51.4646,51.5457,23809.5238
2004-03-31 13:00:00,88.95,89.02,88.77,89.02,27116.402116402114,51.5457,51.5863,51.4414,51.5863,27116.4021
2004-03-31 13:30:00,89.02,89.09,88.81,88.87,26234.567901234564,51.5863,51.6269,51.4646,51.4994,26234.5679
2004-03-31 14:00:00,88.86,89.32,88.86,89.3,45634.92063492063,51.4936,51.7601,51.4936,51.7486,45634.9206
2004-03-31 14:30:00,89.3,89.56,89.3,89.55,58641.975308641966,51.7486,51.8992,51.7486,51.8934,58641.9753
2004-03-31 15:00:00,89.55,89.62,89.04,89.13,88624.33862433862,51.8934,51.934,51.5979,51.65,88624.3386
2004-03-31 15:30:00,89.14,89.37,89.13,89.24,82231.04056437389,51.6558,51.7891,51.65,51.7138,82231.0406
2004-04-01 09:30:00,89.31,89.85,89.18,89.44,38359.78835978836,51.7544,52.0673,51.679,51.8297,38359.7884
2004-04-01 10:00:00,89.45,89.99,89.4,89.99,95679.012345679,51.8355,52.1484,51.8065,52.1484,95679.0123
2004-04-01 10:30:00,89.99,89.99,89.72,89.72,79144.62081128747,52.1484,52.1484,51.9919,51.9919,79144.6208
2004-04-01 11:00:00,89.72,89.82,89.48,89.48,43430.33509700176,51.9919,52.0499,51.8529,51.8529,43430.3351
2004-04-01 11:30:00,89.48,89.74,89.4,89.73,30092.592592592588,51.8529,52.0035,51.8065,51.9977,30092.5926
2004-04-01 12:00:00,89.73,89.79,89.55,89.61,24801.5873015873,51.9977,52.0325,51.8934,51.9282,24801.5873
2004-04-01 12:30:00,89.6,89.6,89.14,89.14,27336.860670194,51.9224,51.9224,51.6558,51.6558,27336.8607
2004-04-01 13:00:00,89.15,89.36,89.15,89.36,22817.460317460314,51.6616,51.7833,51.6616,51.7833,22817.4603
2004-04-01 13:30:00,89.36,89.6,89.34,89.54,25903.880070546733,51.7833,51.9224,51.7717,51.8876,25903.8801
2004-04-01 14:00:00,89.58,89.73,89.56,89.67,33399.47089947089,51.9108,51.9977,51.8992,51.963,33399.4709
2004-04-01 14:30:00,89.67,89.69,89.31,89.34,43650.79365079365,51.963,51.9746,51.7544,51.7717,43650.7937
2004-04-01 15:00:00,89.37,89.44,89.0,89.01,50154.32098765432,51.7891,51.8297,51.5747,51.5805,50154.321
2004-04-01 15:30:00,89.01,89.41,89.01,89.27,57429.45326278659,51.5805,51.8123,51.5805,51.7312,57429.4533
2004-04-02 09:30:00,89.68,90.18,89.38,90.18,57098.76543209876,51.9688,52.2585,51.7949,52.2585,57098.7654
2004-04-02 10:00:00,90.18,90.27,89.96,89.99,133487.65432098764,52.2585,52.3107,52.131,52.1484,133487.6543
2004-04-02 10:30:00,90.0,90.31,90.0,90.15,61287.47795414461,52.1542,52.3338,52.1542,52.2411,61287.478
2004-04-02 11:00:00,90.13,90.21,89.99,90.2,25573.192239858905,52.2295,52.2759,52.1484,52.2701,25573.1922
2004-04-02 11:30:00,90.18,90.72,90.18,90.58,47398.58906525573,52.2585,52.5714,52.2585,52.4903,47398.5891
2004-04-02 12:00:00,90.58,90.64,90.45,90.61,26234.567901234564,52.4903,52.5251,52.415,52.5077,26234.5679
2004-04-02 12:30:00,90.61,90.71,90.41,90.58,36596.119929453256,52.5077,52.5656,52.3918,52.4903,36596.1199
2004-04-02 13:00:00,90.57,90.57,90.39,90.4,22156.08465608465,52.4845,52.4845,52.3802,52.386,22156.0847
2004-04-02 13:30:00,90.4,90.67,90.19,90.67,40343.91534391534,52.386,52.5425,52.2643,52.5425,40343.9153
2004-04-02 14:00:00,90.67,90.67,90.08,90.08,39241.6225749559,52.5425,52.5425,52.2006,52.2006,39241.6226
2004-04-02 14:30:00,90.09,90.21,89.87,90.07,36485.89065255732,52.2064,52.2759,52.0789,52.1948,36485.8907
2004-04-02 15:00:00,90.06,90.26,89.93,90.1,40013.22751322751,52.189,52.3049,52.1136,52.2122,40013.2275
2004-04-02 15:30:00,90.11,90.23,89.91,90.08,78813.93298059964,52.2179,52.2875,52.102,52.2006,78813.933
2004-04-05 09:30:00,90.04,90.27,89.86,90.08,62720.45855379188,52.1774,52.3107,52.0731,52.2006,62720.4586
2004-04-05 10:00:00,90.08,90.63,90.07,90.49,44642.85714285714,52.2006,52.5193,52.1948,52.4382,44642.8571
2004-04-05 10:30:00,90.56,90.65,90.31,90.31,46075.8377425044,52.4787,52.5309,52.3338,52.3338,46075.8377
2004-04-05 11:00:00,90.28,90.49,90.28,90.36,50925.92592592592,52.3165,52.4382,52.3165,52.3628,50925.9259
2004-04-05 11:30:00,90.38,90.67,90.38,90.6,26455.02645502645,52.3744,52.5425,52.3744,52.5019,26455.0265
2004-04-05 12:00:00,90.61,90.8,90.55,90.78,37257.49559082892,52.5077,52.6178,52.4729,52.6062,37257.4956
2004-04-05 12:30:00,90.8,90.9,90.62,90.63,39682.53968253968,52.6178,52.6757,52.5135,52.5193,39682.5397
2004-04-05 13:00:00,90.63,90.99,90.57,90.98,52469.13580246913,52.5193,52.7279,52.4845,52.7221,52469.1358
2004-04-05 13:30:00,90.98,91.16,90.82,91.11,44532.62786596119,52.7221,52.8264,52.6294,52.7974,44532.6279
2004-04-05 14:00:00,91.09,91.11,90.99,90.99,57760.14109347442,52.7858,52.7974,52.7279,52.7279,57760.1411
2004-04-05 14:30:00,90.99,91.16,90.79,91.16,63051.14638447971,52.7279,52.8264,52.612,52.8264,63051.1464
2004-04-05 15:00:00,91.16,91.49,91.16,91.49,84656.08465608464,52.8264,53.0176,52.8264,53.0176,84656.0847
2004-04-05 15:30:00,91.49,91.67,91.42,91.63,121362.43386243384,53.0176,53.122,52.9771,53.0988,121362.4339
2004-04-06 09:30:00,91.31,91.33,90.92,91.19,78813.93298059964,52.9133,52.9249,52.6873,52.8438,78813.933
2004-04-06 10:00:00,91.2,91.2,90.73,90.74,47508.81834215167,52.8496,52.8496,52.5772,52.583,47508.8183
2004-04-06 10:30:00,90.79,90.87,90.67,90.76,24250.440917107582,52.612,52.6584,52.5425,52.5946,24250.4409
2004-04-06 11:00:00,90.76,90.95,90.69,90.86,35604.056437389765,52.5946,52.7047,52.5541,52.6526,35604.0564
2004-04-06 11:30:00,90.88,91.0,90.74,91.0,50264.55026455026,52.6642,52.7337,52.583,52.7337,50264.5503
2004-04-06 12:00:00,90.99,91.22,90.99,91.17,63051.14638447971,52.7279,52.8612,52.7279,52.8322,63051.1464
2004-04-06 12:30:00,91.18,91.37,91.16,91.2,41115.52028218695,52.838,52.9481,52.8264,52.8496,41115.5203
2004-04-06 13:00:00,91.22,91.54,91.22,91.5,60736.33156966489,52.8612,53.0466,52.8612,53.0234,60736.3316
2004-04-06 13:30:00,91.53,91.77,91.53,91.59,47619.04761904761,53.0408,53.1799,53.0408,53.0756,47619.0476
2004-04-06 14:00:00,91.6,91.85,91.6,91.77,38690.47619047618,53.0814,53.2263,53.0814,53.1799,38690.4762
2004-04-06 14:30:00,91.79,92.03,91.78,91.78,68783.06878306878,53.1915,53.3306,53.1857,53.1857,68783.0688
2004-04-06 15:00:00,91.75,91.87,91.61,91.64,67791.00529100528,53.1683,53.2379,53.0872,53.1046,67791.0053
2004-04-06 15:30:00,91.63,91.92,91.57,91.86,103615.52028218692,53.0988,53.2668,53.064,53.2321,103615.5203
2004-04-07 09:30:00,91.81,92.36,91.75,92.17,68342.151675485,53.2031,53.5218,53.1683,53.4117,68342.1517
2004-04-07 10:00:00,92.25,92.33,92.08,92.31,39572.31040564374,53.4581,53.5044,53.3595,53.4928,39572.3104
2004-04-07 10:30:00,92.33,92.38,91.93,92.0,263447.9717813051,53.5044,53.5334,53.2726,53.3132,263447.9718
2004-04-07 11:00:00,92.02,92.28,91.97,92.14,53571.428571428565,53.3248,53.4754,53.2958,53.3943,53571.4286
2004-04-07 11:30:00,92.21,92.3,92.1,92.12,33399.47089947089,53.4349,53.487,53.3711,53.3827,33399.4709
2004-04-07 12:00:00,92.12,92.19,92.08,92.14,25573.192239858905,53.3827,53.4233,53.3595,53.3943,25573.1922
2004-04-07 12:30:00,92.17,92.23,92.03,92.08,26014.10934744268,53.4117,53.4465,53.3306,53.3595,26014.1093
2004-04-07 13:00:00,92.07,92.17,92.06,92.08,22707.231040564373,53.3537,53.4117,53.348,53.3595,22707.231
2004-04-07 13:30:00,92.11,92.12,91.99,92.08,52799.82363315696,53.3769,53.3827,53.3074,53.3595,52799.8236
2004-04-07 14:00:00,92.05,92.1,91.98,92.1,84215.16754850087,53.3422,53.3711,53.3016,53.3711,84215.1675
2004-04-07 14:30:00,92.1,92.16,91.96,92.08,105489.41798941798,53.3711,53.4059,53.29,53.3595,105489.418
2004-04-07 15:00:00,92.09,92.19,91.99,92.0,119378.30687830686,53.3653,53.4233,53.3074,53.3132,119378.3069
2004-04-07 15:30:00,91.99,91.99,91.53,91.55,153218.69488536153,53.3074,53.3074,53.0408,53.0524,153218.6949
2004-04-08 09:30:00,91.9,91.98,91.6,91.88,57539.68253968253,53.2552,53.3016,53.0814,53.2436,57539.6825
2004-04-08 10:00:00,91.86,91.9,91.75,91.88,61507.9365079365,53.2321,53.2552,53.1683,53.2436,61507.9365
2004-04-08 10:30:00,91.88,91.9,91.68,91.76,27557.319223985887,53.2436,53.2552,53.1277,53.1741,27557.3192
2004-04-08 11:00:00,91.75,91.9,91.65,91.88,41335.97883597883,53.1683,53.2552,53.1104,53.2436,41335.9788
2004-04-08 11:30:00,91.87,91.9,91.76,91.89,33068.783068783065,53.2379,53.2552,53.1741,53.2494,33068.7831
2004-04-08 12:00:00,91.89,91.9,91.84,91.89,36596.119929453256,53.2494,53.2552,53.2205,53.2494,36596.1199
2004-04-08 12:30:00,91.89,92.02,91.77,91.82,35383.59788359788,53.2494,53.3248,53.1799,53.2089,35383.5979
2004-04-08 13:00:00,91.78,91.89,91.77,91.82,20171.95767195767,53.1857,53.2494,53.1799,53.2089,20171.9577
2004-04-08 13:30:00,91.84,91.91,91.8,91.83,19620.81128747795,53.2205,53.261,53.1973,53.2147,19620.8113
2004-04-08 14:00:00,91.83,91.92,91.53,91.57,44201.940035273365,53.2147,53.2668,53.0408,53.064,44201.94
2004-04-08 14:30:00,91.58,91.81,91.4,91.43,52028.21869488536,53.0698,53.2031,52.9655,52.9829,52028.2187
2004-04-08 15:00:00,91.45,91.59,91.23,91.3,47288.35978835978,52.9945,53.0756,52.867,52.9075,47288.3598
2004-04-08 15:30:00,91.3,91.52,91.26,91.4,65586.41975308642,52.9075,53.035,52.8844,52.9655,65586.4198
2004-04-12 09:30:00,91.35,91.78,91.33,91.68,51256.61375661375,52.9365,53.1857,52.9249,53.1277,51256.6138
2004-04-12 10:00:00,91.69,91.85,91.65,91.83,38249.55908289241,53.1335,53.2263,53.1104,53.2147,38249.5591
2004-04-12 10:30:00,91.83,92.06,91.83,91.98,25132.27513227513,53.2147,53.348,53.2147,53.3016,25132.2751
2004-04-12 11:00:00,91.98,91.99,91.79,91.83,20612.87477954145,53.3016,53.3074,53.1915,53.2147,20612.8748
2004-04-12 11:30:00,91.84,91.97,91.8,91.95,15101.410934744266,53.2205,53.2958,53.1973,53.2842,15101.4109
2004-04-12 12:00:00,91.94,92.05,91.94,91.99,16424.162257495587,53.2784,53.3422,53.2784,53.3074,16424.1623
2004-04-12 12:30:00,91.99,92.07,91.94,91.97,14660.493827160491,53.3074,53.3537,53.2784,53.2958,14660.4938
2004-04-12 13:00:00,91.96,92.03,91.61,91.65,28108.465608465605,53.29,53.3306,53.0872,53.1104,28108.4656
2004-04-12 13:30:00,91.63,91.88,91.63,91.88,30092.592592592588,53.0988,53.2436,53.0988,53.2436,30092.5926
2004-04-12 14:00:00,91.88,91.94,91.65,91.73,31415.34391534391,53.2436,53.2784,53.1104,53.1567,31415.3439
2004-04-12 14:30:00,91.73,91.8,91.57,91.59,26344.79717813051,53.1567,53.1973,53.064,53.0756,26344.7972
2004-04-12 15:00:00,91.55,91.65,91.46,91.46,55996.47266313932,53.0524,53.1104,53.0003,53.0003,55996.4727
2004-04-12 15:30:00,91.45,91.68,91.4,91.55,65476.19047619047,52.9945,53.1277,52.9655,53.0524,65476.1905
2004-04-13 09:30:00,91.83,92.1,91.58,91.99,39792.76895943562,53.2147,53.3711,53.0698,53.3074,39792.769
2004-04-13 10:00:00,92.03,92.03,91.72,91.85,28659.611992945323,53.3306,53.3306,53.1509,53.2263,28659.612
2004-04-13 10:30:00,91.87,92.02,91.78,91.78,23368.60670194004,53.2379,53.3248,53.1857,53.1857,23368.6067
2004-04-13 11:00:00,91.78,91.94,91.72,91.94,27006.17283950617,53.1857,53.2784,53.1509,53.2784,27006.1728
2004-04-13 11:30:00,91.94,92.04,91.84,92.04,29541.44620811288,53.2784,53.3364,53.2205,53.3364,29541.4462
2004-04-13 12:00:00,92.02,92.04,91.75,91.75,52799.82363315696,53.3248,53.3364,53.1683,53.1683,52799.8236
2004-04-13 12:30:00,91.71,91.71,91.36,91.48,19290.123456790123,53.1451,53.1451,52.9423,53.0118,19290.1235
2004-04-13 13:00:00,91.48,91.55,91.3,91.3,22266.3139329806,53.0118,53.0524,52.9075,52.9075,22266.3139
2004-04-13 13:30:00,91.27,91.28,90.97,91.08,41997.35449735449,52.8902,52.896,52.7163,52.7801,41997.3545
2004-04-13 14:00:00,91.07,91.26,90.92,91.2,41666.66666666666,52.7743,52.8844,52.6873,52.8496,41666.6667
2004-04-13 14:30:00,91.21,91.24,91.13,91.23,71759.25925925926,52.8554,52.8728,52.809,52.867,71759.2593
2004-04-13 15:00:00,91.23,91.4,91.17,91.19,44753.08641975308,52.867,52.9655,52.8322,52.8438,44753.0864
2004-04-13 15:30:00,91.19,91.22,91.05,91.12,109347.442680776,52.8438,52.8612,52.7627,52.8032,109347.4427
2004-04-14 09:30:00,90.98,91.59,90.98,91.55,55335.09700176367,52.7221,53.0756,52.7221,53.0524,55335.097
2004-04-14 10:00:00,91.55,91.63,91.2,91.2,46186.06701940035,53.0524,53.0988,52.8496,52.8496,46186.067
2004-04-14 10:30:00,91.19,91.53,91.19,91.24,27116.402116402114,52.8438,53.0408,52.8438,52.8728,27116.4021
2004-04-14 11:00:00,91.24,91.48,91.17,91.47,34391.53439153439,52.8728,53.0118,52.8322,53.0061,34391.5344
2004-04-14 11:30:00,91.48,91.56,91.36,91.51,22707.231040564373,53.0118,53.0582,52.9423,53.0292,22707.231
2004-04-14 12:00:00,91.51,91.58,91.36,91.45,13668.430335097,53.0292,53.0698,52.9423,52.9945,13668.4303
2004-04-14 12:30:00,91.46,91.48,91.23,91.24,19951.499118165782,53.0003,53.0118,52.867,52.8728,19951.4991
2004-04-14 13:00:00,91.22,91.27,91.13,91.2,13778.659611992944,52.8612,52.8902,52.809,52.8496,13778.6596
2004-04-14 13:30:00,91.2,91.45,91.2,91.45,18298.059964726628,52.8496,52.9945,52.8496,52.9945,18298.06
2004-04-14 14:00:00,91.45,91.49,91.2,91.21,24250.440917107582,52.9945,53.0176,52.8496,52.8554,24250.4409
2004-04-14 14:30:00,91.21,91.43,91.14,91.33,28769.841269841265,52.8554,52.9829,52.8148,52.9249,28769.8413
2004-04-14 15:00:00,91.35,91.45,91.08,91.45,51587.30158730158,52.9365,52.9945,52.7801,52.9945,51587.3016
2004-04-14 15:30:00,91.45,91.48,91.23,91.36,68011.46384479717,52.9945,53.0118,52.867,52.9423,68011.4638
2004-04-15 09:30:00,91.54,91.85,91.48,91.63,45304.2328042328,53.0466,53.2263,53.0118,53.0988,45304.2328
2004-04-15 10:00:00,91.67,91.78,91.51,91.67,41225.74955908289,53.122,53.1857,53.0292,53.122,41225.7496
2004-04-15 10:30:00,91.68,91.68,91.31,91.33,33068.783068783065,53.1277,53.1277,52.9133,52.9249,33068.7831
2004-04-15 11:00:00,91.33,91.62,91.29,91.3,21053.79188712522,52.9249,53.093,52.9017,52.9075,21053.7919
2004-04-15 11:30:00,91.28,91.37,91.05,91.15,45194.003527336856,52.896,52.9481,52.7627,52.8206,45194.0035
2004-04-15 12:00:00,91.22,91.48,91.01,91.11,65255.73192239858,52.8612,53.0118,52.7395,52.7974,65255.7319
2004-04-15 12:30:00,91.11,91.27,90.99,91.23,47067.90123456789,52.7974,52.8902,52.7279,52.867,47067.9012
2004-04-15 13:00:00,91.21,91.23,90.61,90.69,41335.97883597883,52.8554,52.867,52.5077,52.5541,41335.9788
2004-04-15 13:30:00,90.7,90.94,90.64,90.66,24029.982363315696,52.5598,52.6989,52.5251,52.5367,24029.9824
2004-04-15 14:00:00,90.66,90.81,90.45,90.81,45304.2328042328,52.5367,52.6236,52.415,52.6236,45304.2328
2004-04-15 14:30:00,90.78,90.94,90.66,90.88,27777.777777777774,52.6062,52.6989,52.5367,52.6642,27777.7778
2004-04-15 15:00:00,90.83,90.96,90.69,90.76,38139.32980599647,52.6352,52.7105,52.5541,52.5946,38139.3298
2004-04-15 15:30:00,90.74,91.07,90.74,90.96,64594.35626102292,52.583,52.7743,52.583,52.7105,64594.3563
2004-04-16 09:30:00,91.36,91.37,90.91,90.97,95789.24162257496,52.9423,52.9481,52.6815,52.7163,95789.2416
2004-04-16 10:00:00,90.96,91.4,90.93,91.31,41115.52028218695,52.7105,52.9655,52.6931,52.9133,41115.5203
2004-04-16 10:30:00,91.31,91.45,90.99,91.11,37477.95414462081,52.9133,52.9945,52.7279,52.7974,37477.9541
2004-04-16 11:00:00,91.08,91.26,90.99,91.04,29872.1340388007,52.7801,52.8844,52.7279,52.7569,29872.134
2004-04-16 11:30:00,91.13,91.42,91.13,91.37,41115.52028218695,52.809,52.9771,52.809,52.9481,41115.5203
2004-04-16 12:00:00,91.36,91.45,91.26,91.35,25022.045855379187,52.9423,52.9945,52.8844,52.9365,25022.0459
2004-04-16 12:30:00,91.33,91.4,91.24,91.28,14329.805996472662,52.9249,52.9655,52.8728,52.896,14329.806
2004-04-16 13:00:00,91.26,91.35,91.2,91.27,23699.294532627864,52.8844,52.9365,52.8496,52.8902,23699.2945
2004-04-16 13:30:00,91.26,91.29,91.2,91.29,38029.10052910053,52.8844,52.9017,52.8496,52.9017,38029.1005
2004-04-16 14:00:00,91.31,91.55,91.31,91.55,28549.38271604938,52.9133,53.0524,52.9133,53.0524,28549.3827
2004-04-16 14:30:00,91.55,91.55,91.28,91.31,47729.27689594356,53.0524,53.0524,52.896,52.9133,47729.2769
2004-04-16 15:00:00,91.33,91.45,91.17,91.19,53130.51146384479,52.9249,52.9945,52.8322,52.8438,53130.5115
2004-04-16 15:30:00,91.19,91.47,91.19,91.35,62830.68783068782,52.8438,53.0061,52.8438,52.9365,62830.6878
2004-04-19 09:30:00,90.27,90.67,90.05,90.55,67570.5467372134,52.3107,52.5425,52.1832,52.4729,67570.5467
2004-04-19 10:00:00,90.54,90.54,90.28,90.52,40454.14462081128,52.4671,52.4671,52.3165,52.4555,40454.1446
2004-04-19 10:30:00,90.5,90.5,90.1,90.22,54894.17989417989,52.4439,52.4439,52.2122,52.2817,54894.1799
2004-04-19 11:00:00,90.22,90.32,89.97,90.24,49713.40388007054,52.2817,52.3396,52.1368,52.2933,49713.4039
2004-04-19 11:30:00,90.23,90.27,89.96,90.03,44532.62786596119,52.2875,52.3107,52.131,52.1716,44532.6279
2004-04-19 12:00:00,90.03,90.04,89.93,89.94,21384.47971781305,52.1716,52.1774,52.1136,52.1194,21384.4797
2004-04-19 12:30:00,89.93,89.94,89.83,89.84,35163.13932980599,52.1136,52.1194,52.0557,52.0615,35163.1393
2004-04-19 13:00:00,89.86,89.86,89.7,89.77,30533.509700176364,52.0731,52.0731,51.9804,52.0209,30533.5097
2004-04-19 13:30:00,89.78,89.79,89.68,89.79,37588.18342151675,52.0267,52.0325,51.9688,52.0325,37588.1834
2004-04-19 14:00:00,89.79,90.22,89.76,89.9,103284.83245149913,52.0325,52.2817,52.0151,52.0963,103284.8325
2004-04-19 14:30:00,89.91,89.94,89.69,89.82,72751.32275132275,52.102,52.1194,51.9746,52.0499,72751.3228
2004-04-19 15:00:00,89.83,90.0,89.82,89.99,58641.975308641966,52.0557,52.1542,52.0499,52.1484,58641.9753
2004-04-19 15:30:00,89.99,90.0,89.79,89.85,192019.40035273368,52.1484,52.1542,52.0325,52.0673,192019.4004
2004-04-20 09:30:00,90.04,90.48,89.87,90.16,66247.79541446207,52.1774,52.4324,52.0789,52.2469,66247.7954
2004-04-20 10:00:00,90.24,90.3,89.86,89.99,67129.62962962962,52.2933,52.328,52.0731,52.1484,67129.6296
2004-04-20 10:30:00,90.02,90.21,89.83,89.84,37698.41269841269,52.1658,52.2759,52.0557,52.0615,37698.4127
2004-04-20 11:00:00,89.83,89.89,89.69,89.81,46075.8377425044,52.0557,52.0905,51.9746,52.0441,46075.8377
2004-04-20 11:30:00,89.81,89.82,89.56,89.62,50595.23809523809,52.0441,52.0499,51.8992,51.934,50595.2381
2004-04-20 12:00:00,89.57,89.83,89.57,89.79,51477.07231040564,51.905,52.0557,51.905,52.0325,51477.0723
2004-04-20 12:30:00,89.8,89.81,89.78,89.79,49162.25749559082,52.0383,52.0441,52.0267,52.0325,49162.2575
2004-04-20 13:00:00,89.79,89.8,89.69,89.72,44201.940035273365,52.0325,52.0383,51.9746,51.9919,44201.94
2004-04-20 13:30:00,89.69,89.79,89.69,89.77,38029.10052910053,51.9746,52.0325,51.9746,52.0209,38029.1005
2004-04-20 14:00:00,89.78,89.86,89.73,89.74,55665.78483245149,52.0267,52.0731,51.9977,52.0035,55665.7848
2004-04-20 14:30:00,89.74,89.78,89.36,89.4,65365.96119929453,52.0035,52.0267,51.7833,51.8065,65365.9612
2004-04-20 15:00:00,89.37,89.42,89.09,89.11,75837.74250440917,51.7891,51.8181,51.6269,51.6385,75837.7425
2004-04-20 15:30:00,89.13,89.15,88.68,88.68,153218.69488536153,51.65,51.6616,51.3893,51.3893,153218.6949
2004-04-21 09:30:00,88.91,88.91,88.0,88.91,73082.01058201057,51.5226,51.5226,50.9952,51.5226,73082.0106
2004-04-21 10:00:00,89.04,89.13,88.01,88.23,136133.1569664903,51.5979,51.65,51.001,51.1285,136133.157
2004-04-21 10:30:00,88.25,88.56,87.91,88.06,64594.35626102292,51.1401,51.3197,50.9431,51.03,64594.3563
2004-04-21 11:00:00,88.09,88.91,88.09,88.65,75396.82539682538,51.0474,51.5226,51.0474,51.3719,75396.8254
2004-04-21 11:30:00,88.65,88.65,88.1,88.54,63822.75132275131,51.3719,51.3719,51.0532,51.3081,63822.7513
2004-04-21 12:00:00,88.6,88.81,88.55,88.77,53902.11640211639,51.3429,51.4646,51.3139,51.4414,53902.1164
2004-04-21 12:30:00,88.69,88.72,88.49,88.62,57539.68253968253,51.3951,51.4125,51.2792,51.3545,57539.6825
2004-04-21 13:00:00,88.62,88.77,88.6,88.7,41446.20811287477,51.3545,51.4414,51.3429,51.4009,41446.2081
2004-04-21 13:30:00,88.7,88.96,88.62,88.95,38800.70546737213,51.4009,51.5515,51.3545,51.5457,38800.7055
2004-04-21 14:00:00,88.91,89.11,88.72,88.87,47178.13051146384,51.5226,51.6385,51.4125,51.4994,47178.1305
2004-04-21 14:30:00,88.88,89.01,88.73,88.75,63712.522045855374,51.5052,51.5805,51.4182,51.4298,63712.522
2004-04-21 15:00:00,88.75,89.03,88.68,88.91,67239.85890652557,51.4298,51.5921,51.3893,51.5226,67239.8589
2004-04-21 15:30:00,88.91,89.16,88.91,88.98,89947.08994708993,51.5226,51.6674,51.5226,51.5631,89947.0899
2004-04-22 09:30:00,88.91,89.01,88.71,89.01,39682.53968253968,51.5226,51.5805,51.4067,51.5805,39682.5397
2004-04-22 10:00:00,89.03,89.33,88.97,89.23,44532.62786596119,51.5921,51.7659,51.5573,51.708,44532.6279
2004-04-22 10:30:00,89.2,89.46,89.2,89.29,45194.003527336856,51.6906,51.8413,51.6906,51.7428,45194.0035
2004-04-22 11:00:00,89.32,90.26,89.32,90.08,61618.16578483245,51.7601,52.3049,51.7601,52.2006,61618.1658
2004-04-22 11:30:00,90.08,90.08,89.79,90.01,77380.95238095237,52.2006,52.2006,52.0325,52.16,77380.9524
2004-04-22 12:00:00,90.03,90.14,89.96,90.02,59193.12169312168,52.1716,52.2353,52.131,52.1658,59193.1217
2004-04-22 12:30:00,90.02,90.17,89.92,90.01,33950.61728395061,52.1658,52.2527,52.1078,52.16,33950.6173
2004-04-22 13:00:00,89.95,89.95,89.64,89.78,41887.12522045855,52.1252,52.1252,51.9456,52.0267,41887.1252
2004-04-22 13:30:00,89.78,90.04,89.64,90.02,77821.86948853615,52.0267,52.1774,51.9456,52.1658,77821.8695
2004-04-22 14:00:00,90.02,90.28,90.02,90.27,156966.4902998236,52.1658,52.3165,52.1658,52.3107,156966.4903
2004-04-22 14:30:00,90.27,90.5,90.17,90.48,154651.6754850088,52.3107,52.4439,52.2527,52.4324,154651.6755
2004-04-22 15:00:00,90.48,90.48,90.3,90.31,375551.14638447965,52.4324,52.4324,52.328,52.3338,375551.1464
2004-04-22 15:30:00,90.31,90.72,90.22,90.72,287808.6419753086,52.3338,52.5714,52.2817,52.5714,287808.642
2004-04-23 09:30:00,91.04,91.04,90.28,90.39,75507.05467372133,52.7569,52.7569,52.3165,52.3802,75507.0547
2004-04-23 10:00:00,90.39,90.54,90.22,90.52,135471.78130511462,52.3802,52.4671,52.2817,52.4555,135471.7813
2004-04-23 10:30:00,90.52,90.81,90.48,90.76,85537.9188712522,52.4555,52.6236,52.4324,52.5946,85537.9189
2004-04-23 11:00:00,90.77,90.77,90.42,90.45,37918.87125220458,52.6004,52.6004,52.3976,52.415,37918.8713
2004-04-23 11:30:00,90.42,90.42,89.86,89.96,35493.82716049382,52.3976,52.3976,52.0731,52.131,35493.8272
2004-04-23 12:00:00,89.95,90.44,89.95,90.32,23699.294532627864,52.1252,52.4092,52.1252,52.3396,23699.2945
2004-04-23 12:30:00,90.34,90.36,90.24,90.26,24691.358024691355,52.3512,52.3628,52.2933,52.3049,24691.358
2004-04-23 13:00:00,90.28,90.32,90.14,90.23,24029.982363315696,52.3165,52.3396,52.2353,52.2875,24029.9824
2004-04-23 13:30:00,90.23,90.45,90.23,90.44,36596.119929453256,52.2875,52.415,52.2875,52.4092,36596.1199
2004-04-23 14:00:00,90.44,90.47,90.27,90.36,43320.10582010582,52.4092,52.4266,52.3107,52.3628,43320.1058
2004-04-23 14:30:00,90.36,91.19,90.18,90.42,70105.8201058201,52.3628,52.8438,52.2585,52.3976,70105.8201
2004-04-23 15:00:00,90.42,90.42,90.27,90.39,63602.29276895943,52.3976,52.3976,52.3107,52.3802,63602.2928
2004-04-23 15:30:00,90.39,90.5,90.3,90.41,86309.5238095238,52.3802,52.4439,52.328,52.3918,86309.5238
2004-04-26 09:30:00,90.39,90.48,90.01,90.16,58090.82892416225,52.3802,52.4324,52.16,52.2469,58090.8289
2004-04-26 10:00:00,90.14,90.36,90.09,90.12,41666.66666666666,52.2353,52.3628,52.2064,52.2237,41666.6667
2004-04-26 10:30:00,90.15,90.3,90.1,90.22,39131.39329805997,52.2411,52.328,52.2122,52.2817,39131.3933
2004-04-26 11:00:00,90.23,90.29,90.1,90.18,20502.6455026455,52.2875,52.3223,52.2122,52.2585,20502.6455
2004-04-26 11:30:00,90.18,90.3,90.1,90.16,28108.465608465605,52.2585,52.328,52.2122,52.2469,28108.4656
2004-04-26 12:00:00,90.14,90.24,90.1,90.14,35824.514991181655,52.2353,52.2933,52.2122,52.2353,35824.515
2004-04-26 12:30:00,90.1,90.16,89.99,90.04,45414.462081128746,52.2122,52.2469,52.1484,52.1774,45414.4621
2004-04-26 13:00:00,90.04,90.27,90.03,90.08,41225.74955908289,52.1774,52.3107,52.1716,52.2006,41225.7496
2004-04-26 13:30:00,90.08,90.11,89.92,90.01,40233.68606701939,52.2006,52.2179,52.1078,52.16,40233.6861
2004-04-26 14:00:00,90.0,90.04,89.92,90.0,41335.97883597883,52.1542,52.1774,52.1078,52.1542,41335.9788
2004-04-26 14:30:00,90.01,90.04,89.95,90.01,42107.58377425044,52.16,52.1774,52.1252,52.16,42107.5838
2004-04-26 15:00:00,90.03,90.13,89.92,90.04,77160.49382716049,52.1716,52.2295,52.1078,52.1774,77160.4938
2004-04-26 15:30:00,90.03,90.07,89.91,89.97,143298.05996472662,52.1716,52.1948,52.102,52.1368,143298.06
2004-04-27 09:30:00,89.87,90.36,89.87,90.1,90939.15343915342,52.0789,52.3628,52.0789,52.2122,90939.1534
2004-04-27 10:00:00,90.08,90.78,90.08,90.53,124118.16578483244,52.2006,52.6062,52.2006,52.4613,124118.1658
2004-04-27 10:30:00,90.53,90.57,90.18,90.26,145502.6455026455,52.4613,52.4845,52.2585,52.3049,145502.6455
2004-04-27 11:00:00,90.23,90.45,90.22,90.31,107804.2328042328,52.2875,52.415,52.2817,52.3338,107804.2328
2004-04-27 11:30:00,90.32,90.71,90.26,90.7,48500.881834215164,52.3396,52.5656,52.3049,52.5598,48500.8818
2004-04-27 12:00:00,90.71,90.71,90.38,90.43,43320.10582010582,52.5656,52.5656,52.3744,52.4034,43320.1058
2004-04-27 12:30:00,90.42,90.42,90.28,90.32,40343.91534391534,52.3976,52.3976,52.3165,52.3396,40343.9153
2004-04-27 13:00:00,90.32,90.64,90.32,90.64,106040.5643738977,52.3396,52.5251,52.3396,52.5251,106040.5644
2004-04-27 13:30:00,90.64,90.72,90.61,90.67,67460.31746031746,52.5251,52.5714,52.5077,52.5425,67460.3175
2004-04-27 14:00:00,90.65,90.66,90.39,90.44,55665.78483245149,52.5309,52.5367,52.3802,52.4092,55665.7848
2004-04-27 14:30:00,90.42,90.63,90.31,90.44,73853.61552028218,52.3976,52.5193,52.3338,52.4092,73853.6155
2004-04-27 15:00:00,90.43,90.43,90.21,90.27,110890.6525573192,52.4034,52.4034,52.2759,52.3107,110890.6526
2004-04-27 15:30:00,90.27,90.35,90.16,90.28,105599.64726631391,52.3107,52.357,52.2469,52.3165,105599.6473
2004-04-28 09:30:00,90.16,90.17,89.68,89.92,61397.70723104056,52.2469,52.2527,51.9688,52.1078,61397.7072
2004-04-28 10:00:00,89.93,89.93,89.53,89.76,54783.95061728395,52.1136,52.1136,51.8818,52.0151,54783.9506
2004-04-28 10:30:00,89.69,89.7,89.52,89.57,51366.84303350969,51.9746,51.9804,51.876,51.905,51366.843
2004-04-28 11:00:00,89.55,89.74,89.55,89.58,50154.32098765432,51.8934,52.0035,51.8934,51.9108,50154.321
2004-04-28 11:30:00,89.58,89.77,89.53,89.59,43540.5643738977,51.9108,52.0209,51.8818,51.9166,43540.5644
2004-04-28 12:00:00,89.59,89.6,89.4,89.56,26785.714285714283,51.9166,51.9224,51.8065,51.8992,26785.7143
2004-04-28 12:30:00,89.52,89.74,89.49,89.6,30423.28042328042,51.876,52.0035,51.8587,51.9224,30423.2804
2004-04-28 13:00:00,89.58,89.69,89.48,89.48,57098.76543209876,51.9108,51.9746,51.8529,51.8529,57098.7654
2004-04-28 13:30:00,89.48,89.55,89.26,89.46,34611.992945326274,51.8529,51.8934,51.7254,51.8413,34611.9929
2004-04-28 14:00:00,89.47,89.9,89.46,89.72,37147.266313932974,51.8471,52.0963,51.8413,51.9919,37147.2663
2004-04-28 14:30:00,89.72,89.88,89.54,89.69,55555.55555555555,51.9919,52.0847,51.8876,51.9746,55555.5556
2004-04-28 15:00:00,89.69,89.89,89.51,89.66,95679.012345679,51.9746,52.0905,51.8703,51.9572,95679.0123
2004-04-28 15:30:00,89.64,89.7,89.32,89.32,134920.6349206349,51.9456,51.9804,51.7601,51.7601,134920.6349
2004-04-29 09:30:00,89.95,90.0,89.58,89.99,84435.62610229276,52.1252,52.1542,51.9108,52.1484,84435.6261
2004-04-29 10:00:00,89.99,90.32,89.99,90.01,45855.37918871252,52.1484,52.3396,52.1484,52.16,45855.3792
2004-04-29 10:30:00,90.04,90.27,89.98,90.18,42768.9594356261,52.1774,52.3107,52.1426,52.2585,42768.9594
2004-04-29 11:00:00,90.18,90.22,90.0,90.07,32076.719576719574,52.2585,52.2817,52.1542,52.1948,32076.7196
2004-04-29 11:30:00,90.1,90.18,89.96,90.13,40674.60317460317,52.2122,52.2585,52.131,52.2295,40674.6032
2004-04-29 12:00:00,90.14,90.21,89.9,89.9,27667.548500881832,52.2353,52.2759,52.0963,52.0963,27667.5485
2004-04-29 12:30:00,89.89,90.06,89.81,89.97,24250.440917107582,52.0905,52.189,52.0441,52.1368,24250.4409
2004-04-29 13:00:00,89.96,90.01,89.74,89.77,29651.67548500881,52.131,52.16,52.0035,52.0209,29651.6755
2004-04-29 13:30:00,89.79,89.99,89.78,89.99,28439.15343915344,52.0325,52.1484,52.0267,52.1484,28439.1534
2004-04-29 14:00:00,89.99,90.09,89.72,89.85,44642.85714285714,52.1484,52.2064,51.9919,52.0673,44642.8571
2004-04-29 14:30:00,89.84,89.85,89.45,89.54,37698.41269841269,52.0615,52.0673,51.8355,51.8876,37698.4127
2004-04-29 15:00:00,89.5,89.68,89.49,89.51,69334.2151675485,51.8645,51.9688,51.8587,51.8703,69334.2152
2004-04-29 15:30:00,89.5,89.71,89.44,89.66,80908.28924162257,51.8645,51.9861,51.8297,51.9572,80908.2892
2004-04-30 09:30:00,89.5,89.77,89.46,89.47,69995.59082892415,51.8645,52.0209,51.8413,51.8471,69995.5908
2004-04-30 10:00:00,89.46,89.81,89.36,89.52,89395.94356261022,51.8413,52.0441,51.7833,51.876,89395.9436
2004-04-30 10:30:00,89.52,89.72,89.46,89.62,66137.56613756613,51.876,51.9919,51.8413,51.934,66137.5661
2004-04-30 11:00:00,89.72,89.94,89.66,89.9,67239.85890652557,51.9919,52.1194,51.9572,52.0963,67239.8589
2004-04-30 11:30:00,89.89,90.06,89.85,89.99,44201.940035273365,52.0905,52.189,52.0673,52.1484,44201.94
2004-04-30 12:00:00,90.0,90.08,89.9,89.98,46296.29629629629,52.1542,52.2006,52.0963,52.1426,46296.2963
2004-04-30 12:30:00,89.99,90.18,89.77,89.81,29431.216931216928,52.1484,52.2585,52.0209,52.0441,29431.2169
2004-04-30 13:00:00,89.81,89.98,89.81,89.85,28108.465608465605,52.0441,52.1426,52.0441,52.0673,28108.4656
2004-04-30 13:30:00,89.88,90.25,89.84,90.18,31415.34391534391,52.0847,52.2991,52.0615,52.2585,31415.3439
2004-04-30 14:00:00,90.18,90.22,89.93,90.19,45745.149911816574,52.2585,52.2817,52.1136,52.2643,45745.1499
2004-04-30 14:30:00,90.19,90.35,90.08,90.27,49823.63315696648,52.2643,52.357,52.2006,52.3107,49823.6332
2004-04-30 15:00:00,90.27,90.28,89.94,90.09,57649.91181657848,52.3107,52.3165,52.1194,52.2064,57649.9118
2004-04-30 15:30:00,90.06,90.26,90.03,90.04,88624.33862433862,52.189,52.3049,52.1716,52.1774,88624.3386
2004-05-03 09:30:00,90.05,90.22,89.99,89.99,62169.312169312165,52.1832,52.2817,52.1484,52.1484,62169.3122
2004-05-03 10:00:00,90.03,90.32,89.97,90.28,55776.01410934744,52.1716,52.3396,52.1368,52.3165,55776.0141
2004-05-03 10:30:00,90.33,90.73,90.32,90.6,399140.2116402116,52.3454,52.5772,52.3396,52.5019,399140.2116
2004-05-03 11:00:00,90.59,90.94,90.55,90.67,58311.28747795414,52.4961,52.6989,52.4729,52.5425,58311.2875
2004-05-03 11:30:00,90.7,90.77,90.57,90.6,33509.70017636684,52.5598,52.6004,52.4845,52.5019,33509.7002
2004-05-03 12:00:00,90.57,90.61,90.42,90.61,29541.44620811288,52.4845,52.5077,52.3976,52.5077,29541.4462
2004-05-03 12:30:00,90.61,90.74,90.58,90.74,31305.11463844797,52.5077,52.583,52.4903,52.583,31305.1146
2004-05-03 13:00:00,90.74,90.74,90.46,90.53,30974.426807760137,52.583,52.583,52.4208,52.4613,30974.4268
2004-05-03 13:30:00,90.53,90.64,90.35,90.35,43430.33509700176,52.4613,52.5251,52.357,52.357,43430.3351
2004-05-03 14:00:00,90.36,90.59,90.35,90.37,31966.49029982363,52.3628,52.4961,52.357,52.3686,31966.4903
2004-05-03 14:30:00,90.38,90.69,90.34,90.68,63932.98059964726,52.3744,52.5541,52.3512,52.5483,63932.9806
2004-05-03 15:00:00,90.7,90.7,90.5,90.51,85207.23104056437,52.5598,52.5598,52.4439,52.4497,85207.231
2004-05-03 15:30:00,90.5,90.56,90.32,90.54,134369.4885361552,52.4439,52.4787,52.3396,52.4671,134369.4885
2004-05-04 09:30:00,90.73,90.73,88.99,89.2,155092.59259259258,52.5772,52.5772,51.5689,51.6906,155092.5926
2004-05-04 10:00:00,89.15,89.76,89.15,89.52,133928.57142857142,51.6616,52.0151,51.6616,51.876,133928.5714
2004-05-04 10:30:00,89.42,89.87,89.38,89.7,91820.98765432098,51.8181,52.0789,51.7949,51.9804,91820.9877
2004-05-04 11:00:00,89.69,89.8,89.55,89.8,76278.65961199293,51.9746,52.0383,51.8934,52.0383,76278.6596
2004-05-04 11:30:00,89.81,90.18,89.68,90.03,77821.86948853615,52.0441,52.2585,51.9688,52.1716,77821.8695
2004-05-04 12:00:00,90.04,90.08,89.99,90.06,50925.92592592592,52.1774,52.2006,52.1484,52.189,50925.9259
2004-05-04 12:30:00,90.06,90.29,90.06,90.22,79585.53791887124,52.189,52.3223,52.189,52.2817,79585.5379
2004-05-04 13:00:00,90.21,90.21,90.0,90.18,49603.1746031746,52.2759,52.2759,52.1542,52.2585,49603.1746
2004-05-04 13:30:00,90.17,90.18,89.96,89.99,33068.783068783065,52.2527,52.2585,52.131,52.1484,33068.7831
2004-05-04 14:00:00,89.99,90.27,89.97,90.24,87742.50440917106,52.1484,52.3107,52.1368,52.2933,87742.5044
2004-05-04 14:30:00,90.27,90.51,90.2,90.51,62499.99999999999,52.3107,52.4497,52.2701,52.4497,62500.0
2004-05-04 15:00:00,90.51,90.67,90.22,90.23,75066.13756613756,52.4497,52.5425,52.2817,52.2875,75066.1376
2004-05-04 15:30:00,90.22,90.42,90.22,90.28,117063.49206349206,52.2817,52.3976,52.2817,52.3165,117063.4921
2004-05-05 09:30:00,90.35,90.54,90.27,90.54,52358.906525573184,52.357,52.4671,52.3107,52.4671,52358.9065
2004-05-05 10:00:00,90.53,91.06,90.53,90.71,74845.67901234567,52.4613,52.7685,52.4613,52.5656,74845.679
2004-05-05 10:30:00,90.71,90.81,90.59,90.8,41997.35449735449,52.5656,52.6236,52.4961,52.6178,41997.3545
2004-05-05 11:00:00,90.7,90.85,90.58,90.77,47178.13051146384,52.5598,52.6468,52.4903,52.6004,47178.1305
2004-05-05 11:30:00,90.77,91.03,90.72,90.94,62169.312169312165,52.6004,52.7511,52.5714,52.6989,62169.3122
2004-05-05 12:00:00,90.95,91.08,90.81,91.02,48170.19400352733,52.7047,52.7801,52.6236,52.7453,48170.194
2004-05-05 12:30:00,91.04,91.5,91.04,91.22,85097.00176366842,52.7569,53.0234,52.7569,52.8612,85097.0018
2004-05-05 13:00:00,91.23,91.31,91.12,91.29,23809.52380952381,52.867,52.9133,52.8032,52.9017,23809.5238
2004-05-05 13:30:00,91.3,91.39,91.17,91.31,38249.55908289241,52.9075,52.9597,52.8322,52.9133,38249.5591
2004-05-05 14:00:00,91.29,91.47,91.26,91.31,68231.92239858906,52.9017,53.0061,52.8844,52.9133,68231.9224
2004-05-05 14:30:00,91.32,91.45,91.04,91.26,53681.65784832451,52.9191,52.9945,52.7569,52.8844,53681.6578
2004-05-05 15:00:00,91.26,91.26,90.9,91.1,52138.4479717813,52.8844,52.8844,52.6757,52.7916,52138.448
2004-05-05 15:30:00,91.1,91.16,90.93,90.99,73853.61552028218,52.7916,52.8264,52.6931,52.7279,73853.6155
2004-05-06 09:30:00,92.49,92.53,91.53,91.53,125110.22927689592,53.5971,53.6203,53.0408,53.0408,125110.2293
2004-05-06 10:00:00,91.52,91.63,91.08,91.36,103505.291005291,53.035,53.0988,52.7801,52.9423,103505.291
2004-05-06 10:30:00,91.32,91.46,91.03,91.16,109788.35978835975,52.9191,53.0003,52.7511,52.8264,109788.3598
2004-05-06 11:00:00,91.16,91.33,91.04,91.25,73302.46913580246,52.8264,52.9249,52.7569,52.8786,73302.4691
2004-05-06 11:30:00,91.24,91.25,91.02,91.1,31525.57319223985,52.8728,52.8786,52.7453,52.7916,31525.5732
2004-05-06 12:00:00,91.11,91.16,90.99,91.03,43540.5643738977,52.7974,52.8264,52.7279,52.7511,43540.5644
2004-05-06 12:30:00,91.01,91.08,90.86,91.06,29210.75837742504,52.7395,52.7801,52.6526,52.7685,29210.7584
2004-05-06 13:00:00,91.03,91.07,90.86,90.95,47288.35978835978,52.7511,52.7743,52.6526,52.7047,47288.3598
2004-05-06 13:30:00,90.95,90.97,90.84,90.88,42548.50088183421,52.7047,52.7163,52.641,52.6642,42548.5009
2004-05-06 14:00:00,90.87,90.97,90.81,90.93,43209.87654320987,52.6584,52.7163,52.6236,52.6931,43209.8765
2004-05-06 14:30:00,90.92,90.97,90.88,90.92,89395.94356261022,52.6873,52.7163,52.6642,52.6873,89395.9436
2004-05-06 15:00:00,90.88,90.97,90.83,90.93,60956.79012345678,52.6642,52.7163,52.6352,52.6931,60956.7901
2004-05-06 15:30:00,90.93,90.97,90.86,90.87,123015.873015873,52.6931,52.7163,52.6526,52.6584,123015.873
2004-05-07 09:30:00,90.58,90.99,90.48,90.78,59082.89241622575,52.4903,52.7279,52.4324,52.6062,59082.8924
2004-05-07 10:00:00,90.78,90.95,90.63,90.93,65917.10758377424,52.6062,52.7047,52.5193,52.6931,65917.1076
2004-05-07 10:30:00,90.91,90.94,90.72,90.93,61067.01940035273,52.6815,52.6989,52.5714,52.6931,61067.0194
2004-05-07 11:00:00,90.93,90.94,90.74,90.88,33068.783068783065,52.6931,52.6989,52.583,52.6642,33068.7831
2004-05-07 11:30:00,90.88,90.88,90.7,90.73,44642.85714285714,52.6642,52.6642,52.5598,52.5772,44642.8571
2004-05-07 12:00:00,90.76,90.81,90.76,90.8,19620.81128747795,52.5946,52.6236,52.5946,52.6178,19620.8113
2004-05-07 12:30:00,90.77,90.96,90.76,90.87,29210.75837742504,52.6004,52.7105,52.5946,52.6584,29210.7584
2004-05-07 13:00:00,90.88,90.95,90.74,90.74,35383.59788359788,52.6642,52.7047,52.583,52.583,35383.5979
2004-05-07 13:30:00,90.75,90.84,90.54,90.64,35163.13932980599,52.5888,52.641,52.4671,52.5251,35163.1393
2004-05-07 14:00:00,90.67,90.75,90.42,90.44,38690.47619047618,52.5425,52.5888,52.3976,52.4092,38690.4762
2004-05-07 14:30:00,90.44,90.87,90.43,90.73,67129.62962962962,52.4092,52.6584,52.4034,52.5772,67129.6296
2004-05-07 15:00:00,90.75,90.77,90.39,90.43,67239.85890652557,52.5888,52.6004,52.3802,52.4034,67239.8589
2004-05-07 15:30:00,90.42,90.77,90.42,90.6,85207.23104056437,52.3976,52.6004,52.3976,52.5019,85207.231
2004-05-10 09:30:00,90.24,90.33,89.92,90.02,48941.79894179894,52.2933,52.3454,52.1078,52.1658,48941.7989
2004-05-10 10:00:00,90.0,90.01,89.14,89.4,97001.76366843031,52.1542,52.16,51.6558,51.8065,97001.7637
2004-05-10 10:30:00,89.4,89.51,89.04,89.46,62830.68783068782,51.8065,51.8703,51.5979,51.8413,62830.6878
2004-05-10 11:00:00,89.46,89.5,89.08,89.18,44201.940035273365,51.8413,51.8645,51.6211,51.679,44201.94
2004-05-10 11:30:00,89.22,89.22,88.91,89.1,66688.71252204585,51.7022,51.7022,51.5226,51.6327,66688.7125
2004-05-10 12:00:00,89.05,89.13,88.89,89.13,29872.1340388007,51.6037,51.65,51.511,51.65,29872.134
2004-05-10 12:30:00,89.14,89.43,89.13,89.43,33730.15873015873,51.6558,51.8239,51.65,51.8239,33730.1587
2004-05-10 13:00:00,89.44,89.5,89.14,89.2,44091.71075837742,51.8297,51.8645,51.6558,51.6906,44091.7108
2004-05-10 13:30:00,89.18,89.3,89.14,89.18,46406.52557319224,51.679,51.7486,51.6558,51.679,46406.5256
2004-05-10 14:00:00,89.19,89.41,89.15,89.33,60185.185185185175,51.6848,51.8123,51.6616,51.7659,60185.1852
2004-05-10 14:30:00,89.33,89.38,89.13,89.23,49823.63315696648,51.7659,51.7949,51.65,51.708,49823.6332
2004-05-10 15:00:00,89.22,89.28,89.03,89.1,64484.126984126975,51.7022,51.737,51.5921,51.6327,64484.127
2004-05-10 15:30:00,89.09,89.41,89.07,89.41,101741.6225749559,51.6269,51.8123,51.6153,51.8123,101741.6226
2004-05-11 09:30:00,89.36,89.41,88.86,88.87,102072.31040564372,51.7833,51.8123,51.4936,51.4994,102072.3104
2004-05-11 10:00:00,88.87,88.87,88.23,88.38,141975.30864197528,51.4994,51.4994,51.1285,51.2154,141975.3086
2004-05-11 10:30:00,88.3,88.42,88.02,88.16,91159.61199294533,51.1691,51.2386,51.0068,51.0879,91159.612
2004-05-11 11:00:00,88.05,88.27,88.05,88.23,47398.58906525573,51.0242,51.1517,51.0242,51.1285,47398.5891
2004-05-11 11:30:00,88.22,88.65,88.22,88.57,41997.35449735449,51.1227,51.3719,51.1227,51.3255,41997.3545
2004-05-11 12:00:00,88.53,88.71,88.41,88.69,32848.324514991175,51.3023,51.4067,51.2328,51.3951,32848.3245
2004-05-11 12:30:00,88.69,88.79,88.52,88.77,23919.75308641975,51.3951,51.453,51.2966,51.4414,23919.7531
2004-05-11 13:00:00,88.77,88.79,88.51,88.62,30313.05114638448,51.4414,51.453,51.2908,51.3545,30313.0511
2004-05-11 13:30:00,88.61,88.64,88.27,88.45,76168.43033509699,51.3487,51.3661,51.1517,51.256,76168.4303
2004-05-11 14:00:00,88.46,88.56,88.41,88.43,77711.6402116402,51.2618,51.3197,51.2328,51.2444,77711.6402
2004-05-11 14:30:00,88.42,88.5,88.36,88.37,72530.86419753086,51.2386,51.285,51.2038,51.2096,72530.8642
2004-05-11 15:00:00,88.36,88.47,88.18,88.35,63712.522045855374,51.2038,51.2676,51.0995,51.198,63712.522
2004-05-11 15:30:00,88.38,88.4,88.04,88.37,112323.63315696648,51.2154,51.227,51.0184,51.2096,112323.6332
2004-05-12 09:30:00,89.31,89.36,88.82,89.07,162477.9541446208,51.7544,51.7833,51.4704,51.6153,162477.9541
2004-05-12 10:00:00,89.07,89.1,88.63,88.75,78593.47442680775,51.6153,51.6327,51.3603,51.4298,78593.4744
2004-05-12 10:30:00,88.72,89.01,88.46,88.7,83884.47971781304,51.4125,51.5805,51.2618,51.4009,83884.4797
2004-05-12 11:00:00,88.69,88.84,88.45,88.52,63932.98059964726,51.3951,51.482,51.256,51.2966,63932.9806
2004-05-12 11:30:00,88.57,88.92,88.55,88.87,56327.16049382716,51.3255,51.5284,51.3139,51.4994,56327.1605
2004-05-12 12:00:00,88.88,88.96,88.69,88.7,38139.32980599647,51.5052,51.5515,51.3951,51.4009,38139.3298
2004-05-12 12:30:00,88.71,88.89,88.68,88.87,81790.12345679011,51.4067,51.511,51.3893,51.4994,81790.1235
2004-05-12 13:00:00,88.86,88.87,88.72,88.76,36926.80776014109,51.4936,51.4994,51.4125,51.4356,36926.8078
2004-05-12 13:30:00,88.78,88.81,88.72,88.72,49603.1746031746,51.4472,51.4646,51.4125,51.4125,49603.1746
2004-05-12 14:00:00,88.72,88.85,88.68,88.77,70767.19576719576,51.4125,51.4878,51.3893,51.4414,70767.1958
2004-05-12 14:30:00,88.76,88.99,88.7,88.84,60074.95590828924,51.4356,51.5689,51.4009,51.482,60074.9559
2004-05-12 15:00:00,88.84,89.56,88.83,89.46,155202.8218694885,51.482,51.8992,51.4762,51.8413,155202.8219
2004-05-12 15:30:00,89.48,89.95,89.33,89.66,156525.57319223986,51.8529,52.1252,51.7659,51.9572,156525.5732
2004-05-13 09:30:00,90.18,90.72,90.13,90.69,135251.32275132273,52.2585,52.5714,52.2295,52.5541,135251.3228
2004-05-13 10:00:00,90.68,91.0,90.68,90.85,150683.42151675484,52.5483,52.7337,52.5483,52.6468,150683.4215
2004-05-13 10:30:00,90.85,90.86,90.54,90.68,92923.28042328042,52.6468,52.6526,52.4671,52.5483,92923.2804
2004-05-13 11:00:00,90.65,90.71,90.51,90.6,55004.40917107583,52.5309,52.5656,52.4497,52.5019,55004.4092
2004-05-13 11:30:00,90.62,90.85,90.45,90.74,70767.19576719576,52.5135,52.6468,52.415,52.583,70767.1958
2004-05-13 12:00:00,90.77,90.88,90.64,90.8,52910.0529100529,52.6004,52.6642,52.5251,52.6178,52910.0529
2004-05-13 12:30:00,90.81,91.0,90.77,90.95,40564.37389770723,52.6236,52.7337,52.6004,52.7047,40564.3739
2004-05-13 13:00:00,90.92,90.92,90.71,90.75,30202.821869488533,52.6873,52.6873,52.5656,52.5888,30202.8219
2004-05-13 13:30:00,90.77,90.82,90.7,90.77,34722.22222222222,52.6004,52.6294,52.5598,52.6004,34722.2222
2004-05-13 14:00:00,90.8,90.82,90.48,90.64,34060.84656084656,52.6178,52.6294,52.4324,52.5251,34060.8466
2004-05-13 14:30:00,90.63,90.82,90.59,90.7,63712.522045855374,52.5193,52.6294,52.4961,52.5598,63712.522
2004-05-13 15:00:00,90.72,90.85,90.56,90.6,183862.43386243383,52.5714,52.6468,52.4787,52.5019,183862.4339
2004-05-13 15:30:00,90.61,90.85,90.53,90.62,123346.56084656084,52.5077,52.6468,52.4613,52.5135,123346.5608
2004-05-14 09:30:00,90.61,91.13,90.61,90.93,75176.3668430335,52.5077,52.809,52.5077,52.6931,75176.3668
2004-05-14 10:00:00,90.85,90.86,90.55,90.66,89726.63139329806,52.6468,52.6526,52.4729,52.5367,89726.6314
2004-05-14 10:30:00,90.62,90.68,90.26,90.48,112985.00881834212,52.5135,52.5483,52.3049,52.4324,112985.0088
2004-05-14 11:00:00,90.48,90.48,90.21,90.21,64484.126984126975,52.4324,52.4324,52.2759,52.2759,64484.127
2004-05-14 11:30:00,90.23,90.26,89.97,90.05,77932.09876543209,52.2875,52.3049,52.1368,52.1832,77932.0988
2004-05-14 12:00:00,90.04,90.43,90.04,90.29,30753.96825396825,52.1774,52.4034,52.1774,52.3223,30753.9683
2004-05-14 12:30:00,90.25,90.42,90.2,90.33,26344.79717813051,52.2991,52.3976,52.2701,52.3454,26344.7972
2004-05-14 13:00:00,90.32,90.61,90.31,90.38,39902.998236331565,52.3396,52.5077,52.3338,52.3744,39902.9982
2004-05-14 13:30:00,90.38,90.5,90.31,90.41,35604.056437389765,52.3744,52.4439,52.3338,52.3918,35604.0564
2004-05-14 14:00:00,90.41,90.67,90.3,90.33,35714.28571428571,52.3918,52.5425,52.328,52.3454,35714.2857
2004-05-14 14:30:00,90.32,90.45,90.11,90.25,62059.08289241622,52.3396,52.415,52.2179,52.2991,62059.0829
2004-05-14 15:00:00,90.27,90.38,90.16,90.3,84986.77248677248,52.3107,52.3744,52.2469,52.328,84986.7725
2004-05-14 15:30:00,90.28,90.57,90.18,90.45,94356.26102292768,52.3165,52.4845,52.2585,52.415,94356.261
2004-05-17 09:30:00,90.27,90.33,89.92,89.97,74184.30335097,52.3107,52.3454,52.1078,52.1368,74184.3034
2004-05-17 10:00:00,89.96,90.08,89.48,89.77,94466.49029982362,52.131,52.2006,51.8529,52.0209,94466.4903
2004-05-17 10:30:00,89.78,89.87,89.44,89.45,94246.03174603172,52.0267,52.0789,51.8297,51.8355,94246.0317
2004-05-17 11:00:00,89.46,89.92,89.45,89.79,60956.79012345678,51.8413,52.1078,51.8355,52.0325,60956.7901
2004-05-17 11:30:00,89.78,90.19,89.75,90.03,43871.25220458553,52.0267,52.2643,52.0093,52.1716,43871.2522
2004-05-17 12:00:00,90.03,90.18,89.86,89.96,42438.271604938265,52.1716,52.2585,52.0731,52.131,42438.2716
2004-05-17 12:30:00,89.95,89.97,89.69,89.8,37037.03703703703,52.1252,52.1368,51.9746,52.0383,37037.037
2004-05-17 13:00:00,89.81,89.84,89.73,89.74,29100.529100529096,52.0441,52.0615,51.9977,52.0035,29100.5291
2004-05-17 13:30:00,89.73,89.82,89.59,89.73,43320.10582010582,51.9977,52.0499,51.9166,51.9977,43320.1058
2004-05-17 14:00:00,89.71,89.98,89.64,89.68,53902.11640211639,51.9861,52.1426,51.9456,51.9688,53902.1164
2004-05-17 14:30:00,89.69,89.77,89.55,89.58,59303.35097001763,51.9746,52.0209,51.8934,51.9108,59303.351
2004-05-17 15:00:00,89.6,89.77,89.59,89.67,38800.70546737213,51.9224,52.0209,51.9166,51.963,38800.7055
2004-05-17 15:30:00,89.68,89.79,89.59,89.71,107032.6278659612,51.9688,52.0325,51.9166,51.9861,107032.6279
2004-05-18 09:30:00,89.94,90.3,89.32,89.32,75727.51322751322,52.1194,52.328,51.7601,51.7601,75727.5132
2004-05-18 10:00:00,89.36,89.95,89.36,89.84,67901.23456790122,51.7833,52.1252,51.7833,52.0615,67901.2346
2004-05-18 10:30:00,89.83,90.08,89.81,89.87,60736.33156966489,52.0557,52.2006,52.0441,52.0789,60736.3316
2004-05-18 11:00:00,89.93,90.18,89.93,90.17,79254.85008818342,52.1136,52.2585,52.1136,52.2527,79254.8501
2004-05-18 11:30:00,90.19,90.81,90.16,90.67,84215.16754850087,52.2643,52.6236,52.2469,52.5425,84215.1675
2004-05-18 12:00:00,90.68,90.71,90.57,90.66,45745.149911816574,52.5483,52.5656,52.4845,52.5367,45745.1499
2004-05-18 12:30:00,90.63,90.69,90.47,90.64,35163.13932980599,52.5193,52.5541,52.4266,52.5251,35163.1393
2004-05-18 13:00:00,90.67,90.67,90.18,90.35,25683.421516754846,52.5425,52.5425,52.2585,52.357,25683.4215
2004-05-18 13:30:00,90.35,90.53,90.35,90.41,25683.421516754846,52.357,52.4613,52.357,52.3918,25683.4215
2004-05-18 14:00:00,90.4,90.82,90.4,90.82,42989.41798941798,52.386,52.6294,52.386,52.6294,42989.418
2004-05-18 14:30:00,90.84,90.87,90.49,90.53,54673.721340388,52.641,52.6584,52.4382,52.4613,54673.7213
2004-05-18 15:00:00,90.49,90.67,90.49,90.63,95348.32451499117,52.4382,52.5425,52.4382,52.5193,95348.3245
2004-05-18 15:30:00,90.62,90.7,90.57,90.61,147597.0017636684,52.5135,52.5598,52.4845,52.5077,147597.0018
2004-05-19 09:30:00,91.08,91.4,91.0,91.37,83333.33333333333,52.7801,52.9655,52.7337,52.9481,83333.3333
2004-05-19 10:00:00,91.4,91.65,91.4,91.56,63932.98059964726,52.9655,53.1104,52.9655,53.0582,63932.9806
2004-05-19 10:30:00,91.56,91.72,91.51,91.62,60074.95590828924,53.0582,53.1509,53.0292,53.093,60074.9559
2004-05-19 11:00:00,91.6,91.62,91.41,91.41,37588.18342151675,53.0814,53.093,52.9713,52.9713,37588.1834
2004-05-19 11:30:00,91.39,91.39,90.99,90.99,62499.99999999999,52.9597,52.9597,52.7279,52.7279,62500.0
2004-05-19 12:00:00,90.99,91.18,90.9,91.18,53681.65784832451,52.7279,52.838,52.6757,52.838,53681.6578
2004-05-19 12:30:00,91.18,91.18,90.95,91.09,29431.216931216928,52.838,52.838,52.7047,52.7858,29431.2169
2004-05-19 13:00:00,91.12,91.17,91.05,91.07,57760.14109347442,52.8032,52.8322,52.7627,52.7743,57760.1411
2004-05-19 13:30:00,91.11,91.3,91.07,91.14,42438.271604938265,52.7974,52.9075,52.7743,52.8148,42438.2716
2004-05-19 14:00:00,91.14,91.21,90.81,90.85,52028.21869488536,52.8148,52.8554,52.6236,52.6468,52028.2187
2004-05-19 14:30:00,90.83,91.06,90.58,90.86,69554.67372134038,52.6352,52.7685,52.4903,52.6526,69554.6737
2004-05-19 15:00:00,90.86,91.04,90.74,90.74,62059.08289241622,52.6526,52.7569,52.583,52.583,62059.0829
2004-05-19 15:30:00,90.74,90.74,90.45,90.48,108245.14991181657,52.583,52.583,52.415,52.4324,108245.1499
2004-05-20 09:30:00,89.9,89.99,89.65,89.74,105268.9594356261,52.3372,52.3896,52.1917,52.2441,105268.9594
2004-05-20 10:00:00,89.73,89.76,89.5,89.68,106591.71075837742,52.2383,52.2557,52.1044,52.2091,106591.7108
2004-05-20 10:30:00,89.68,89.69,89.47,89.54,71318.34215167548,52.2091,52.215,52.0869,52.1276,71318.3422
2004-05-20 11:00:00,89.54,89.66,89.54,89.54,44312.16931216931,52.1276,52.1975,52.1276,52.1276,44312.1693
2004-05-20 11:30:00,89.54,89.62,89.5,89.62,39351.85185185185,52.1276,52.1742,52.1044,52.1742,39351.8519
2004-05-20 12:00:00,89.61,89.61,89.25,89.29,57429.45326278659,52.1684,52.1684,51.9588,51.9821,57429.4533
2004-05-20 12:30:00,89.28,89.72,89.28,89.7,39682.53968253968,51.9763,52.2324,51.9763,52.2208,39682.5397
2004-05-20 13:00:00,89.71,89.81,89.58,89.68,18628.74779541446,52.2266,52.2848,52.1509,52.2091,18628.7478
2004-05-20 13:30:00,89.68,89.88,89.65,89.81,63051.14638447971,52.2091,52.3256,52.1917,52.2848,63051.1464
2004-05-20 14:00:00,89.82,89.99,89.81,89.93,49272.486772486765,52.2906,52.3896,52.2848,52.3547,49272.4868
2004-05-20 14:30:00,89.92,90.08,89.87,90.08,59303.35097001763,52.3489,52.442,52.3198,52.442,59303.351
2004-05-20 15:00:00,89.98,90.15,89.91,90.05,52799.82363315696,52.3838,52.4828,52.343,52.4245,52799.8236
2004-05-20 15:30:00,90.07,90.34,90.07,90.21,112213.40388007052,52.4362,52.5934,52.4362,52.5177,112213.4039
2004-05-21 09:30:00,90.6,90.74,90.44,90.6,56106.70194003527,52.7447,52.8262,52.6516,52.7447,56106.7019
2004-05-21 10:00:00,90.67,90.83,90.67,90.69,55886.24338624338,52.7855,52.8786,52.7855,52.7971,55886.2434
2004-05-21 10:30:00,90.73,90.99,90.71,90.98,45083.77425044091,52.8204,52.9718,52.8088,52.966,45083.7743
2004-05-21 11:00:00,90.99,91.04,90.86,90.99,52469.13580246913,52.9718,53.0009,52.8961,52.9718,52469.1358
2004-05-21 11:30:00,90.98,91.04,90.77,90.92,44532.62786596119,52.966,53.0009,52.8437,52.931,44532.6279
2004-05-21 12:00:00,90.92,90.95,90.83,90.95,43871.25220458553,52.931,52.9485,52.8786,52.9485,43871.2522
2004-05-21 12:30:00,90.97,91.07,90.92,91.01,45524.69135802469,52.9601,53.0184,52.931,52.9834,45524.6914
2004-05-21 13:00:00,91.01,91.05,90.95,91.0,39131.39329805997,52.9834,53.0067,52.9485,52.9776,39131.3933
2004-05-21 13:30:00,90.99,90.99,90.63,90.63,59634.03880070546,52.9718,52.9718,52.7622,52.7622,59634.0388
2004-05-21 14:00:00,90.62,90.93,90.56,90.93,43099.64726631393,52.7564,52.9369,52.7215,52.9369,43099.6473
2004-05-21 14:30:00,90.92,91.07,90.68,90.75,104828.04232804231,52.931,53.0184,52.7913,52.8321,104828.0423
2004-05-21 15:00:00,90.75,90.78,90.67,90.75,83443.56261022927,52.8321,52.8495,52.7855,52.8321,83443.5626
2004-05-21 15:30:00,90.76,90.79,90.69,90.73,150573.19223985888,52.8379,52.8554,52.7971,52.8204,150573.1922
2004-05-24 09:30:00,91.06,91.83,91.06,91.68,101851.85185185184,53.0125,53.4608,53.0125,53.3735,101851.8519
2004-05-24 10:00:00,91.7,91.81,91.25,91.45,98875.66137566137,53.3851,53.4492,53.1232,53.2396,98875.6614
2004-05-24 10:30:00,91.45,91.45,90.69,90.72,83443.56261022927,53.2396,53.2396,52.7971,52.8146,83443.5626
2004-05-24 11:00:00,90.71,90.78,90.38,90.43,52689.59435626102,52.8088,52.8495,52.6167,52.6458,52689.5944
2004-05-24 11:30:00,90.41,90.45,89.99,90.23,84325.39682539682,52.6341,52.6574,52.3896,52.5293,84325.3968
2004-05-24 12:00:00,90.22,90.41,90.22,90.29,46626.98412698412,52.5235,52.6341,52.5235,52.5643,46626.9841
2004-05-24 12:30:00,90.28,90.43,90.27,90.38,37698.41269841269,52.5584,52.6458,52.5526,52.6167,37698.4127
2004-05-24 13:00:00,90.38,90.48,90.3,90.38,62389.77072310405,52.6167,52.6749,52.5701,52.6167,62389.7707
2004-05-24 13:30:00,90.37,90.61,90.37,90.5,38690.47619047618,52.6108,52.7506,52.6108,52.6865,38690.4762
2004-05-24 14:00:00,90.51,90.63,90.45,90.58,32848.324514991175,52.6923,52.7622,52.6574,52.7331,32848.3245
2004-05-24 14:30:00,90.58,90.6,90.54,90.55,66688.71252204585,52.7331,52.7447,52.7098,52.7156,66688.7125
2004-05-24 15:00:00,90.55,90.71,90.54,90.68,54894.17989417989,52.7156,52.8088,52.7098,52.7913,54894.1799
2004-05-24 15:30:00,90.67,91.03,90.64,90.89,123897.70723104056,52.7855,52.9951,52.768,52.9136,123897.7072
2004-05-25 09:30:00,90.58,91.31,90.57,91.06,64594.35626102292,52.7331,53.1581,52.7273,53.0125,64594.3563
2004-05-25 10:00:00,91.02,91.58,91.01,91.55,75066.13756613756,52.9893,53.3153,52.9834,53.2978,75066.1376
2004-05-25 10:30:00,91.56,91.74,91.5,91.64,68783.06878306878,53.3036,53.4084,53.2687,53.3502,68783.0688
2004-05-25 11:00:00,91.65,91.8,91.58,91.77,38470.0176366843,53.356,53.4433,53.3153,53.4259,38470.0176
2004-05-25 11:30:00,91.75,92.02,91.68,92.01,70326.27865961198,53.4142,53.5714,53.3735,53.5656,70326.2787
2004-05-25 12:00:00,92.03,92.81,92.02,92.64,139109.34744268077,53.5772,54.0313,53.5714,53.9324,139109.3474
2004-05-25 12:30:00,92.63,92.99,92.46,92.99,50154.32098765432,53.9265,54.1361,53.8276,54.1361,50154.321
2004-05-25 13:00:00,92.99,93.07,92.72,92.95,75507.05467372133,54.1361,54.1827,53.9789,54.1128,75507.0547
2004-05-25 13:30:00,92.95,93.21,92.91,93.12,76499.11816578482,54.1128,54.2642,54.0896,54.2118,76499.1182
2004-05-25 14:00:00,93.12,93.21,92.94,93.0,92261.90476190476,54.2118,54.2642,54.107,54.142,92261.9048
2004-05-25 14:30:00,93.01,93.04,92.78,93.04,148368.60670194,54.1478,54.1652,54.0139,54.1652,148368.6067
2004-05-25 15:00:00,93.04,93.19,92.87,93.11,108906.52557319222,54.1652,54.2526,54.0663,54.206,108906.5256
2004-05-25 15:30:00,93.1,93.13,92.85,93.03,124448.85361552027,54.2002,54.2176,54.0546,54.1594,124448.8536
2004-05-26 09:30:00,92.67,92.97,92.4,92.75,56106.70194003527,53.9498,54.1245,53.7926,53.9964,56106.7019
2004-05-26 10:00:00,92.75,93.08,92.75,92.99,61397.70723104056,53.9964,54.1885,53.9964,54.1361,61397.7072
2004-05-26 10:30:00,93.0,93.22,92.92,93.22,66468.25396825396,54.142,54.27,54.0954,54.27,66468.254
2004-05-26 11:00:00,93.22,93.3,93.12,93.14,91600.5291005291,54.27,54.3166,54.2118,54.2235,91600.5291
2004-05-26 11:30:00,93.13,93.28,93.08,93.09,44532.62786596119,54.2176,54.305,54.1885,54.1943,44532.6279
2004-05-26 12:00:00,93.1,93.24,93.06,93.24,105709.87654320986,54.2002,54.2817,54.1769,54.2817,105709.8765
2004-05-26 12:30:00,93.23,93.24,92.95,93.02,61177.24867724867,54.2759,54.2817,54.1128,54.1536,61177.2487
2004-05-26 13:00:00,93.03,93.03,92.81,92.85,119929.45326278658,54.1594,54.1594,54.0313,54.0546,119929.4533
2004-05-26 13:30:00,92.85,93.01,92.76,92.87,67791.00529100528,54.0546,54.1478,54.0022,54.0663,67791.0053
2004-05-26 14:00:00,92.9,92.95,92.72,92.94,37257.49559082892,54.0837,54.1128,53.9789,54.107,37257.4956
2004-05-26 14:30:00,92.93,92.96,92.8,92.82,47619.04761904761,54.1012,54.1187,54.0255,54.0372,47619.0476
2004-05-26 15:00:00,92.82,92.82,92.43,92.43,78483.2451499118,54.0372,54.0372,53.8101,53.8101,78483.2451
2004-05-26 15:30:00,92.43,92.74,92.43,92.74,99867.72486772486,53.8101,53.9906,53.8101,53.9906,99867.7249
2004-05-27 09:30:00,92.88,93.7,92.88,93.6,95568.78306878306,54.0721,54.5495,54.0721,54.4913,95568.7831
2004-05-27 10:00:00,93.6,93.81,93.49,93.8,59082.89241622575,54.4913,54.6135,54.4272,54.6077,59082.8924
2004-05-27 10:30:00,93.8,94.19,93.8,94.17,66798.94179894179,54.6077,54.8347,54.6077,54.8231,66798.9418
2004-05-27 11:00:00,94.2,94.35,93.9,94.01,86640.21164021164,54.8406,54.9279,54.6659,54.7299,86640.2116
2004-05-27 11:30:00,94.01,94.15,93.9,93.9,45855.37918871252,54.7299,54.8114,54.6659,54.6659,45855.3792
2004-05-27 12:00:00,93.9,93.93,93.45,93.5,51917.98941798941,54.6659,54.6834,54.4039,54.433,51917.9894
2004-05-27 12:30:00,93.52,93.73,93.44,93.44,36596.119929453256,54.4447,54.5669,54.3981,54.3981,36596.1199
2004-05-27 13:00:00,93.47,93.62,93.34,93.54,23258.377425044087,54.4156,54.5029,54.3399,54.4563,23258.3774
2004-05-27 13:30:00,93.55,93.61,93.37,93.57,24140.21164021164,54.4621,54.4971,54.3574,54.4738,24140.2116
2004-05-27 14:00:00,93.55,93.61,93.35,93.41,40895.061728395056,54.4621,54.4971,54.3457,54.3806,40895.0617
2004-05-27 14:30:00,93.45,93.59,93.42,93.5,31305.11463844797,54.4039,54.4854,54.3865,54.433,31305.1146
2004-05-27 15:00:00,93.51,93.55,93.38,93.46,40233.68606701939,54.4389,54.4621,54.3632,54.4098,40233.6861
2004-05-27 15:30:00,93.45,94.03,93.44,93.99,175154.3209876543,54.4039,54.7416,54.3981,54.7183,175154.321
2004-05-28 09:30:00,94.35,94.35,94.08,94.11,87411.81657848324,54.9279,54.9279,54.7707,54.7882,87411.8166
2004-05-28 10:00:00,94.09,94.29,93.8,93.8,58641.975308641966,54.7765,54.893,54.6077,54.6077,58641.9753
2004-05-28 10:30:00,93.8,93.85,93.74,93.8,33619.92945326278,54.6077,54.6368,54.5728,54.6077,33619.9295
2004-05-28 11:00:00,93.8,93.8,93.58,93.59,56106.70194003527,54.6077,54.6077,54.4796,54.4854,56106.7019
2004-05-28 11:30:00,93.59,93.62,93.43,93.47,59303.35097001763,54.4854,54.5029,54.3923,54.4156,59303.351
2004-05-28 12:00:00,93.46,93.54,93.39,93.45,32738.09523809524,54.4098,54.4563,54.369,54.4039,32738.0952
2004-05-28 12:30:00,93.45,93.46,93.41,93.44,89065.25573192239,54.4039,54.4098,54.3806,54.3981,89065.2557
2004-05-28 13:00:00,93.44,93.49,93.42,93.49,34611.992945326274,54.3981,54.4272,54.3865,54.4272,34611.9929
2004-05-28 13:30:00,93.49,93.59,93.45,93.55,19290.123456790123,54.4272,54.4854,54.4039,54.4621,19290.1235
2004-05-28 14:00:00,93.55,93.61,93.54,93.6,29651.67548500881,54.4621,54.4971,54.4563,54.4913,29651.6755
2004-05-28 14:30:00,93.6,93.62,93.54,93.59,50925.92592592592,54.4913,54.5029,54.4563,54.4854,50925.9259
2004-05-28 15:00:00,93.59,93.66,93.54,93.61,90057.31922398588,54.4854,54.5262,54.4563,54.4971,90057.3192
2004-05-28 15:30:00,93.6,93.71,93.46,93.62,69334.2151675485,54.4913,54.5553,54.4098,54.5029,69334.2152
2004-06-01 09:30:00,93.4,93.4,92.78,93.13,55776.01410934744,54.3748,54.3748,54.0139,54.2176,55776.0141
2004-06-01 10:00:00,93.19,93.58,93.12,93.53,59193.12169312168,54.2526,54.4796,54.2118,54.4505,59193.1217
2004-06-01 10:30:00,93.53,94.05,93.53,93.98,55224.86772486772,54.4505,54.7532,54.4505,54.7125,55224.8677
2004-06-01 11:00:00,93.95,93.95,93.26,93.42,49272.486772486765,54.695,54.695,54.2933,54.3865,49272.4868
2004-06-01 11:30:00,93.41,93.59,93.41,93.52,29761.90476190476,54.3806,54.4854,54.3806,54.4447,29761.9048
2004-06-01 12:00:00,93.53,93.57,93.49,93.53,60626.10229276896,54.4505,54.4738,54.4272,54.4505,60626.1023
2004-06-01 12:30:00,93.5,93.64,93.5,93.53,28990.299823633155,54.433,54.5145,54.433,54.4505,28990.2998
2004-06-01 13:00:00,93.53,93.56,93.53,93.54,26124.338624338623,54.4505,54.468,54.4505,54.4563,26124.3386
2004-06-01 13:30:00,93.54,93.55,93.44,93.44,64153.43915343915,54.4563,54.4621,54.3981,54.3981,64153.4392
2004-06-01 14:00:00,93.44,93.53,93.21,93.22,74514.99118165784,54.3981,54.4505,54.2642,54.27,74514.9912
2004-06-01 14:30:00,93.21,93.31,93.21,93.31,50264.55026455026,54.2642,54.3224,54.2642,54.3224,50264.5503
2004-06-01 15:00:00,93.29,93.41,93.16,93.31,65917.10758377424,54.3108,54.3806,54.2351,54.3224,65917.1076
2004-06-01 15:30:00,93.32,93.72,93.31,93.69,116402.1164021164,54.3282,54.5611,54.3224,54.5437,116402.1164
2004-06-02 09:30:00,93.76,94.12,93.76,94.02,52138.4479717813,54.5844,54.794,54.5844,54.7358,52138.448
2004-06-02 10:00:00,93.99,94.03,93.85,93.91,66247.79541446207,54.7183,54.7416,54.6368,54.6717,66247.7954
2004-06-02 10:30:00,93.86,94.08,93.86,93.92,36155.20282186948,54.6426,54.7707,54.6426,54.6776,36155.2028
2004-06-02 11:00:00,93.92,93.98,93.9,93.94,26124.338624338623,54.6776,54.7125,54.6659,54.6892,26124.3386
2004-06-02 11:30:00,93.92,94.02,93.86,94.02,72420.63492063491,54.6776,54.7358,54.6426,54.7358,72420.6349
2004-06-02 12:00:00,94.03,94.12,93.92,94.02,47619.04761904761,54.7416,54.794,54.6776,54.7358,47619.0476
2004-06-02 12:30:00,94.03,94.03,93.94,93.97,34391.53439153439,54.7416,54.7416,54.6892,54.7067,34391.5344
2004-06-02 13:00:00,93.97,94.2,93.97,94.18,28880.07054673721,54.7067,54.8406,54.7067,54.8289,28880.0705
2004-06-02 13:30:00,94.16,94.28,94.11,94.16,30753.96825396825,54.8173,54.8871,54.7882,54.8173,30753.9683
2004-06-02 14:00:00,94.15,94.79,94.12,94.77,68672.83950617284,54.8114,55.184,54.794,55.1724,68672.8395
2004-06-02 14:30:00,94.62,94.91,94.54,94.81,57098.76543209876,55.0851,55.2539,55.0385,55.1957,57098.7654
2004-06-02 15:00:00,94.81,94.87,94.72,94.77,91049.38271604935,55.1957,55.2306,55.1433,55.1724,91049.3827
2004-06-02 15:30:00,94.76,94.76,94.57,94.6,184964.72663139328,55.1666,55.1666,55.056,55.0734,184964.7266
2004-06-03 09:30:00,94.71,94.71,94.12,94.14,53461.19929453262,55.1375,55.1375,54.794,54.8056,53461.1993
2004-06-03 10:00:00,94.13,94.2,94.08,94.16,90498.23633156966,54.7998,54.8406,54.7707,54.8173,90498.2363
2004-06-03 10:30:00,94.16,94.35,94.16,94.19,63822.75132275131,54.8173,54.9279,54.8173,54.8347,63822.7513
2004-06-03 11:00:00,94.19,94.45,94.13,94.26,62499.99999999999,54.8347,54.9861,54.7998,54.8755,62500.0
2004-06-03 11:30:00,94.28,94.39,94.26,94.3,43099.64726631393,54.8871,54.9512,54.8755,54.8988,43099.6473
2004-06-03 12:00:00,94.3,94.48,94.27,94.3,41776.8959435626,54.8988,55.0036,54.8813,54.8988,41776.8959
2004-06-03 12:30:00,94.3,94.44,94.24,94.29,50705.46737213403,54.8988,54.9803,54.8638,54.893,50705.4674
2004-06-03 13:00:00,94.29,94.35,94.17,94.33,43650.79365079365,54.893,54.9279,54.8231,54.9162,43650.7937
2004-06-03 13:30:00,94.33,94.33,94.24,94.27,23589.06525573192,54.9162,54.9162,54.8638,54.8813,23589.0653
2004-06-03 14:00:00,94.27,94.27,94.11,94.21,44422.39858906525,54.8813,54.8813,54.7882,54.8464,44422.3986
2004-06-03 14:30:00,94.21,94.3,94.18,94.24,46406.52557319224,54.8464,54.8988,54.8289,54.8638,46406.5256
2004-06-03 15:00:00,94.24,94.43,94.24,94.31,89836.86067019399,54.8638,54.9745,54.8638,54.9046,89836.8607
2004-06-03 15:30:00,94.31,94.37,94.17,94.27,83002.6455026455,54.9046,54.9395,54.8231,54.8813,83002.6455
2004-06-04 09:30:00,94.37,94.53,94.17,94.19,50485.00881834215,54.9395,55.0327,54.8231,54.8347,50485.0088
2004-06-04 10:00:00,94.18,94.33,94.12,94.14,31856.261022927687,54.8289,54.9162,54.794,54.8056,31856.261
2004-06-04 10:30:00,94.15,94.19,94.0,94.08,34832.451499118164,54.8114,54.8347,54.7241,54.7707,34832.4515
2004-06-04 11:00:00,94.09,94.19,94.01,94.06,28328.92416225749,54.7765,54.8347,54.7299,54.7591,28328.9242
2004-06-04 11:30:00,94.03,94.22,94.02,94.21,24250.440917107582,54.7416,54.8522,54.7358,54.8464,24250.4409
2004-06-04 12:00:00,94.2,94.32,94.17,94.3,30313.05114638448,54.8406,54.9104,54.8231,54.8988,30313.0511
2004-06-04 12:30:00,94.3,94.7,94.3,94.57,76058.20105820106,54.8988,55.1316,54.8988,55.056,76058.2011
2004-06-04 13:00:00,94.57,94.63,94.35,94.47,52910.0529100529,55.056,55.0909,54.9279,54.9977,52910.0529
2004-06-04 13:30:00,94.47,94.55,94.41,94.43,21825.396825396823,54.9977,55.0443,54.9628,54.9745,21825.3968
2004-06-04 14:00:00,94.44,94.48,94.26,94.39,34611.992945326274,54.9803,55.0036,54.8755,54.9512,34611.9929
2004-06-04 14:30:00,94.39,94.47,94.26,94.47,30202.821869488533,54.9512,54.9977,54.8755,54.9977,30202.8219
2004-06-04 15:00:00,94.48,94.55,94.34,94.44,40123.456790123455,55.0036,55.0443,54.9221,54.9803,40123.4568
2004-06-04 15:30:00,94.43,94.44,94.06,94.32,51146.38447971781,54.9745,54.9803,54.7591,54.9104,51146.3845
2004-06-07 09:30:00,94.35,94.96,94.27,94.89,50154.32098765432,54.9279,55.283,54.8813,55.2423,50154.321
2004-06-07 10:00:00,94.89,94.9,94.45,94.49,32297.17813051146,55.2423,55.2481,54.9861,55.0094,32297.1781
2004-06-07 10:30:00,94.46,94.62,94.44,94.58,52248.677248677246,54.9919,55.0851,54.9803,55.0618,52248.6772
2004-06-07 11:00:00,94.56,94.66,94.53,94.61,48500.881834215164,55.0501,55.1084,55.0327,55.0792,48500.8818
2004-06-07 11:30:00,94.61,94.67,94.49,94.53,42438.271604938265,55.0792,55.1142,55.0094,55.0327,42438.2716
2004-06-07 12:00:00,94.53,94.62,94.52,94.61,19510.58201058201,55.0327,55.0851,55.0269,55.0792,19510.582
2004-06-07 12:30:00,94.61,94.63,94.58,94.61,23478.835978835978,55.0792,55.0909,55.0618,55.0792,23478.836
2004-06-07 13:00:00,94.59,94.68,94.54,94.66,36375.66137566137,55.0676,55.12,55.0385,55.1084,36375.6614
2004-06-07 13:30:00,94.66,94.89,94.66,94.87,43871.25220458553,55.1084,55.2423,55.1084,55.2306,43871.2522
2004-06-07 14:00:00,94.87,94.87,94.52,94.57,55555.55555555555,55.2306,55.2306,55.0269,55.056,55555.5556
2004-06-07 14:30:00,94.54,95.0,94.54,94.97,45414.462081128746,55.0385,55.3063,55.0385,55.2888,45414.4621
2004-06-07 15:00:00,94.96,95.07,94.9,95.07,89395.94356261022,55.283,55.347,55.2481,55.347,89395.9436
2004-06-07 15:30:00,95.05,95.26,94.95,95.22,117614.63844797177,55.3354,55.4577,55.2772,55.4344,117614.6384
2004-06-08 09:30:00,95.12,95.12,94.82,94.86,53130.51146384479,55.3762,55.3762,55.2015,55.2248,53130.5115
2004-06-08 10:00:00,94.86,94.98,94.69,94.87,92482.36331569664,55.2248,55.2947,55.1258,55.2306,92482.3633
2004-06-08 10:30:00,94.87,94.89,94.79,94.81,70216.04938271604,55.2306,55.2423,55.184,55.1957,70216.0494
2004-06-08 11:00:00,94.81,94.85,94.75,94.82,33289.241622574955,55.1957,55.219,55.1608,55.2015,33289.2416
2004-06-08 11:30:00,94.81,94.87,94.71,94.86,31525.57319223985,55.1957,55.2306,55.1375,55.2248,31525.5732
2004-06-08 12:00:00,94.86,94.98,94.82,94.93,151014.10934744266,55.2248,55.2947,55.2015,55.2655,151014.1093
2004-06-08 12:30:00,94.94,95.12,94.91,95.07,46626.98412698412,55.2714,55.3762,55.2539,55.347,46626.9841
2004-06-08 13:00:00,95.07,95.18,95.04,95.07,35493.82716049382,55.347,55.4111,55.3296,55.347,35493.8272
2004-06-08 13:30:00,95.07,95.12,94.94,95.04,101080.24691358024,55.347,55.3762,55.2714,55.3296,101080.2469
2004-06-08 14:00:00,95.04,95.07,95.0,95.07,34611.992945326274,55.3296,55.347,55.3063,55.347,34611.9929
2004-06-08 14:30:00,95.07,95.14,95.03,95.11,70656.96649029982,55.347,55.3878,55.3238,55.3703,70656.9665
2004-06-08 15:00:00,95.12,95.16,95.02,95.03,93253.96825396824,55.3762,55.3994,55.3179,55.3238,93253.9683
2004-06-08 15:30:00,94.98,95.32,94.97,95.28,127425.04409171076,55.2947,55.4926,55.2888,55.4693,127425.0441
2004-06-09 09:30:00,95.26,96.2,95.26,96.16,103395.06172839506,55.4577,56.0049,55.4577,55.9816,103395.0617
2004-06-09 10:00:00,96.16,96.16,95.94,96.13,78593.47442680775,55.9816,55.9816,55.8535,55.9641,78593.4744
2004-06-09 10:30:00,96.13,96.18,95.95,95.95,80357.14285714286,55.9641,55.9933,55.8594,55.8594,80357.1429
2004-06-09 11:00:00,95.94,96.0,95.74,95.92,51146.38447971781,55.8535,55.8885,55.7371,55.8419,51146.3845
2004-06-09 11:30:00,95.94,95.96,95.79,95.84,34501.76366843033,55.8535,55.8652,55.7662,55.7953,34501.7637
2004-06-09 12:00:00,95.84,96.03,95.79,96.03,46516.754850088175,55.7953,55.9059,55.7662,55.9059,46516.7549
2004-06-09 12:30:00,96.04,96.12,95.99,96.08,41997.35449735449,55.9118,55.9583,55.8826,55.935,41997.3545
2004-06-09 13:00:00,96.11,96.25,95.98,96.02,45524.69135802469,55.9525,56.034,55.8768,55.9001,45524.6914
2004-06-09 13:30:00,96.02,96.07,95.8,95.8,117724.86772486773,55.9001,55.9292,55.772,55.772,117724.8677
2004-06-09 14:00:00,95.8,95.82,95.73,95.8,42658.73015873016,55.772,55.7837,55.7313,55.772,42658.7302
2004-06-09 14:30:00,95.8,95.84,95.71,95.72,58862.433862433856,55.772,55.7953,55.7196,55.7255,58862.4339
2004-06-09 15:00:00,95.7,95.8,95.5,95.5,96891.53439153438,55.7138,55.772,55.5974,55.5974,96891.5344
2004-06-09 15:30:00,95.5,95.61,95.18,95.18,116732.80423280422,55.5974,55.6614,55.4111,55.4111,116732.8042
2004-06-10 09:30:00,95.62,95.62,95.03,95.17,65696.64902998235,55.6672,55.6672,55.3238,55.4053,65696.649
2004-06-10 10:00:00,95.16,95.2,95.07,95.17,48059.96472663139,55.3994,55.4227,55.347,55.4053,48059.9647
2004-06-10 10:30:00,95.17,95.44,95.17,95.35,42879.18871252204,55.4053,55.5625,55.4053,55.5101,42879.1887
2004-06-10 11:00:00,95.35,95.36,95.08,95.17,34171.0758377425,55.5101,55.5159,55.3529,55.4053,34171.0758
2004-06-10 11:30:00,95.18,95.46,95.18,95.41,31856.261022927687,55.4111,55.5741,55.4111,55.545,31856.261
2004-06-10 12:00:00,95.37,95.41,95.25,95.27,40343.91534391534,55.5217,55.545,55.4518,55.4635,40343.9153
2004-06-10 12:30:00,95.27,95.41,95.2,95.21,34942.6807760141,55.4635,55.545,55.4227,55.4286,34942.6808
2004-06-10 13:00:00,95.2,95.35,95.16,95.21,24250.440917107582,55.4227,55.5101,55.3994,55.4286,24250.4409
2004-06-10 13:30:00,95.21,95.25,95.09,95.2,45745.149911816574,55.4286,55.4518,55.3587,55.4227,45745.1499
2004-06-10 14:00:00,95.2,95.34,95.14,95.34,51697.53086419753,55.4227,55.5042,55.3878,55.5042,51697.5309
2004-06-10 14:30:00,95.3,95.36,95.16,95.27,36485.89065255732,55.4809,55.5159,55.3994,55.4635,36485.8907
2004-06-10 15:00:00,95.26,95.28,95.16,95.26,89726.63139329806,55.4577,55.4693,55.3994,55.4577,89726.6314
2004-06-10 15:30:00,95.26,95.53,95.26,95.48,77380.95238095237,55.4577,55.6148,55.4577,55.5857,77380.9524
2004-06-14 09:30:00,95.21,95.83,95.17,95.73,110559.96472663138,55.4286,55.7895,55.4053,55.7313,110559.9647
2004-06-14 10:00:00,95.73,95.95,95.71,95.79,51807.760141093466,55.7313,55.8594,55.7196,55.7662,51807.7601
2004-06-14 10:30:00,95.77,95.85,95.66,95.71,31084.65608465608,55.7546,55.8011,55.6905,55.7196,31084.6561
2004-06-14 11:00:00,95.72,95.85,95.66,95.82,29761.90476190476,55.7255,55.8011,55.6905,55.7837,29761.9048
2004-06-14 11:30:00,95.82,95.83,95.75,95.77,28108.465608465605,55.7837,55.7895,55.7429,55.7546,28108.4656
2004-06-14 12:00:00,95.8,95.81,95.66,95.75,22486.772486772483,55.772,55.7779,55.6905,55.7429,22486.7725
2004-06-14 12:30:00,95.74,95.78,95.66,95.75,30643.738977072306,55.7371,55.7604,55.6905,55.7429,30643.739
2004-06-14 13:00:00,95.75,95.77,95.55,95.55,29210.75837742504,55.7429,55.7546,55.6265,55.6265,29210.7584
2004-06-14 13:30:00,95.48,95.53,95.34,95.35,57208.9947089947,55.5857,55.6148,55.5042,55.5101,57208.9947
2004-06-14 14:00:00,95.36,95.42,95.26,95.26,33068.783068783065,55.5159,55.5508,55.4577,55.4577,33068.7831
2004-06-14 14:30:00,95.26,95.28,94.98,95.03,63822.75132275131,55.4577,55.4693,55.2947,55.3238,63822.7513
2004-06-14 15:00:00,95.02,95.18,94.97,95.13,44753.08641975308,55.3179,55.4111,55.2888,55.382,44753.0864
2004-06-14 15:30:00,95.11,95.26,95.09,95.22,94246.03174603172,55.3703,55.4577,55.3587,55.4344,94246.0317
2004-06-15 09:30:00,95.46,95.66,95.26,95.43,67129.62962962962,55.5741,55.6905,55.4577,55.5566,67129.6296
2004-06-15 10:00:00,95.36,95.57,95.36,95.42,40895.061728395056,55.5159,55.6381,55.5159,55.5508,40895.0617
2004-06-15 10:30:00,95.41,95.41,95.12,95.34,42658.73015873016,55.545,55.545,55.3762,55.5042,42658.7302
2004-06-15 11:00:00,95.35,95.55,95.28,95.46,25793.65079365079,55.5101,55.6265,55.4693,55.5741,25793.6508
2004-06-15 11:30:00,95.46,95.55,95.1,95.14,42658.73015873016,55.5741,55.6265,55.3645,55.3878,42658.7302
2004-06-15 12:00:00,95.15,95.27,95.07,95.07,37257.49559082892,55.3936,55.4635,55.347,55.347,37257.4956
2004-06-15 12:30:00,95.07,95.12,94.94,94.94,58201.05820105819,55.347,55.3762,55.2714,55.2714,58201.0582
2004-06-15 13:00:00,94.94,95.17,94.9,95.05,16534.391534391532,55.2714,55.4053,55.2481,55.3354,16534.3915
2004-06-15 13:30:00,95.07,95.09,94.99,94.99,14660.493827160491,55.347,55.3587,55.3005,55.3005,14660.4938
2004-06-15 14:00:00,94.99,95.09,94.96,95.03,26565.2557319224,55.3005,55.3587,55.283,55.3238,26565.2557
2004-06-15 14:30:00,95.02,95.21,94.98,95.0,41225.74955908289,55.3179,55.4286,55.2947,55.3063,41225.7496
2004-06-15 15:00:00,95.01,95.16,94.85,95.01,73963.84479717813,55.3121,55.3994,55.219,55.3121,73963.8448
2004-06-15 15:30:00,95.01,95.15,94.86,95.1,92702.82186948851,55.3121,55.3936,55.2248,55.3645,92702.8219
2004-06-16 09:30:00,95.15,95.6,95.15,95.27,61838.62433862433,55.3936,55.6556,55.3936,55.4635,61838.6243
2004-06-16 10:00:00,95.25,95.38,95.22,95.3,41776.8959435626,55.4518,55.5275,55.4344,55.4809,41776.8959
2004-06-16 10:30:00,95.27,95.71,95.26,95.71,45634.92063492063,55.4635,55.7196,55.4577,55.7196,45634.9206
2004-06-16 11:00:00,95.7,95.92,95.7,95.91,48941.79894179894,55.7138,55.8419,55.7138,55.8361,48941.7989
2004-06-16 11:30:00,95.88,96.03,95.87,96.02,46406.52557319224,55.8186,55.9059,55.8128,55.9001,46406.5256
2004-06-16 12:00:00,96.01,96.16,96.0,96.16,39021.16402116402,55.8943,55.9816,55.8885,55.9816,39021.164
2004-06-16 12:30:00,96.15,96.19,95.98,96.09,32958.55379188712,55.9758,55.9991,55.8768,55.9409,32958.5538
2004-06-16 13:00:00,96.09,96.09,95.92,96.0,28218.69488536155,55.9409,55.9409,55.8419,55.8885,28218.6949
2004-06-16 13:30:00,95.98,96.19,95.98,96.19,44753.08641975308,55.8768,55.9991,55.8768,55.9991,44753.0864
2004-06-16 14:00:00,96.19,96.27,95.98,96.0,59413.58024691357,55.9991,56.0457,55.8768,55.8885,59413.5802
2004-06-16 14:30:00,96.0,96.21,96.0,96.15,46847.44268077601,55.8885,56.0107,55.8885,55.9758,46847.4427
2004-06-16 15:00:00,96.15,96.3,96.04,96.28,77601.41093474426,55.9758,56.0631,55.9118,56.0515,77601.4109
2004-06-16 15:30:00,96.29,96.44,96.25,96.27,193121.6931216931,56.0573,56.1446,56.034,56.0457,193121.6931
2004-06-17 09:30:00,96.33,96.34,95.98,95.98,80026.45502645502,56.0806,56.0864,55.8768,55.8768,80026.455
2004-06-17 10:00:00,96.0,96.05,95.89,96.03,89947.08994708993,55.8885,55.9176,55.8244,55.9059,89947.0899
2004-06-17 10:30:00,96.01,96.01,95.8,95.89,67570.5467372134,55.8943,55.8943,55.772,55.8244,67570.5467
2004-06-17 11:00:00,95.89,95.89,95.71,95.74,30202.821869488533,55.8244,55.8244,55.7196,55.7371,30202.8219
2004-06-17 11:30:00,95.73,95.8,95.54,95.55,66688.71252204585,55.7313,55.772,55.6207,55.6265,66688.7125
2004-06-17 12:00:00,95.55,95.56,95.46,95.48,43871.25220458553,55.6265,55.6323,55.5741,55.5857,43871.2522
2004-06-17 12:30:00,95.47,95.47,95.39,95.4,68452.38095238095,55.5799,55.5799,55.5333,55.5392,68452.381
2004-06-17 13:00:00,95.38,95.54,95.27,95.53,129850.0881834215,55.5275,55.6207,55.4635,55.6148,129850.0882
2004-06-17 13:30:00,95.51,95.58,95.44,95.58,49713.40388007054,55.6032,55.644,55.5625,55.644,49713.4039
2004-06-17 14:00:00,95.58,95.78,95.58,95.66,42328.04232804232,55.644,55.7604,55.644,55.6905,42328.0423
2004-06-17 14:30:00,95.65,95.74,95.5,95.61,37147.266313932974,55.6847,55.7371,55.5974,55.6614,37147.2663
2004-06-17 15:00:00,95.61,95.76,95.6,95.7,64043.2098765432,55.6614,55.7487,55.6556,55.7138,64043.2099
2004-06-17 15:30:00,95.7,95.79,95.6,95.66,163359.78835978833,55.7138,55.7662,55.6556,55.6905,163359.7884
2004-06-18 09:30:00,95.66,95.89,95.53,95.86,100418.87125220455,55.6905,55.8244,55.6148,55.807,100418.8713
2004-06-18 10:00:00,95.87,96.37,95.85,96.29,95899.47089947088,55.8128,56.1039,55.8011,56.0573,95899.4709
2004-06-18 10:30:00,96.38,96.44,96.19,96.25,66688.71252204585,56.1097,56.1446,55.9991,56.034,66688.7125
2004-06-18 11:00:00,96.26,96.3,95.98,96.09,98214.28571428572,56.0398,56.0631,55.8768,55.9409,98214.2857
2004-06-18 11:30:00,96.09,96.29,96.05,96.21,73633.15696649029,55.9409,56.0573,55.9176,56.0107,73633.157
2004-06-18 12:00:00,96.18,96.3,96.18,96.19,43099.64726631393,55.9933,56.0631,55.9933,55.9991,43099.6473
2004-06-18 12:30:00,96.18,96.21,96.14,96.16,25242.50440917108,55.9933,56.0107,55.97,55.9816,25242.5044
2004-06-18 13:00:00,96.16,96.23,96.02,96.02,47619.04761904761,55.9816,56.0224,55.9001,55.9001,47619.0476
2004-06-18 13:30:00,96.02,96.11,95.95,95.98,63161.375661375656,55.9001,55.9525,55.8594,55.8768,63161.3757
2004-06-18 14:00:00,95.97,95.98,95.86,95.95,45855.37918871252,55.871,55.8768,55.807,55.8594,45855.3792
2004-06-18 14:30:00,95.94,95.97,95.76,95.87,54563.492063492056,55.8535,55.871,55.7487,55.8128,54563.4921
2004-06-18 15:00:00,95.86,95.99,95.72,95.93,79916.22574955907,55.807,55.8826,55.7255,55.8477,79916.2257
2004-06-18 15:30:00,95.94,96.3,95.77,96.25,164792.7689594356,55.8535,56.0631,55.7546,56.034,164792.769
2004-06-21 09:30:00,96.26,96.26,96.13,96.21,64153.43915343915,56.0398,56.0398,55.9641,56.0107,64153.4392
2004-06-21 10:00:00,96.22,96.25,95.94,95.94,53902.11640211639,56.0165,56.034,55.8535,55.8535,53902.1164
2004-06-21 10:30:00,95.93,95.94,95.78,95.78,52469.13580246913,55.8477,55.8535,55.7604,55.7604,52469.1358
2004-06-21 11:00:00,95.75,95.8,95.57,95.74,27336.860670194,55.7429,55.772,55.6381,55.7371,27336.8607
2004-06-21 11:30:00,95.74,95.75,95.58,95.62,40233.68606701939,55.7371,55.7429,55.644,55.6672,40233.6861
2004-06-21 12:00:00,95.6,95.66,95.57,95.58,33730.15873015873,55.6556,55.6905,55.6381,55.644,33730.1587
2004-06-21 12:30:00,95.58,95.63,95.46,95.48,18408.289241622573,55.644,55.6731,55.5741,55.5857,18408.2892
2004-06-21 13:00:00,95.48,95.59,95.45,95.55,31305.11463844797,55.5857,55.6498,55.5683,55.6265,31305.1146
2004-06-21 13:30:00,95.55,95.61,95.5,95.59,24801.5873015873,55.6265,55.6614,55.5974,55.6498,24801.5873
2004-06-21 14:00:00,95.58,95.58,95.45,95.56,24691.358024691355,55.644,55.644,55.5683,55.6323,24691.358
2004-06-21 14:30:00,95.53,95.57,95.38,95.44,29761.90476190476,55.6148,55.6381,55.5275,55.5625,29761.9048
2004-06-21 15:00:00,95.44,95.51,95.39,95.4,76278.65961199293,55.5625,55.6032,55.5333,55.5392,76278.6596
2004-06-21 15:30:00,95.4,95.42,95.14,95.29,136574.07407407407,55.5392,55.5508,55.3878,55.4751,136574.0741
2004-06-22 09:30:00,47.52,47.91,47.46,47.77,166556.4373897707,27.6648,27.8918,27.6299,27.8103,166556.4374
2004-06-22 10:00:00,47.76,47.8,47.63,47.64,112433.86243386242,27.8045,27.8278,27.7288,27.7347,112433.8624
2004-06-22 10:30:00,47.64,47.82,47.6,47.76,113646.3844797178,27.7347,27.8394,27.7114,27.8045,113646.3845
2004-06-22 11:00:00,47.76,47.76,47.66,47.76,60626.10229276896,27.8045,27.8045,27.7463,27.8045,60626.1023
2004-06-22 11:30:00,47.75,47.75,47.63,47.71,40895.061728395056,27.7987,27.7987,27.7288,27.7754,40895.0617
2004-06-22 12:00:00,47.72,47.85,47.71,47.83,92813.05114638447,27.7812,27.8569,27.7754,27.8453,92813.0511
2004-06-22 12:30:00,47.82,48.04,47.8,48.02,66137.56613756613,27.8394,27.9675,27.8278,27.9559,66137.5661
2004-06-22 13:00:00,48.02,48.07,47.94,47.98,55224.86772486772,27.9559,27.985,27.9093,27.9326,55224.8677
2004-06-22 13:30:00,47.98,48.03,47.96,48.0,64925.04409171075,27.9326,27.9617,27.9209,27.9442,64925.0441
2004-06-22 14:00:00,48.0,48.02,47.98,47.99,104717.81305114635,27.9442,27.9559,27.9326,27.9384,104717.8131
2004-06-22 14:30:00,47.98,48.03,47.96,48.0,86529.98236331569,27.9326,27.9617,27.9209,27.9442,86529.9824
2004-06-22 15:00:00,48.0,48.03,47.89,47.94,86750.44091710757,27.9442,27.9617,27.8802,27.9093,86750.4409
2004-06-22 15:30:00,47.93,48.0,47.76,47.79,215828.92416225743,27.9035,27.9442,27.8045,27.822,215828.9242
2004-06-23 09:30:00,47.63,47.95,47.6,47.76,131503.52733686066,27.7288,27.9151,27.7114,27.8045,131503.5273
2004-06-23 10:00:00,47.78,47.86,47.65,47.81,67901.23456790122,27.8162,27.8627,27.7405,27.8336,67901.2346
2004-06-23 10:30:00,47.82,47.95,47.82,47.9,60295.41446208112,27.8394,27.9151,27.8394,27.886,60295.4145
2004-06-23 11:00:00,47.9,47.95,47.85,47.9,103835.97883597882,27.886,27.9151,27.8569,27.886,103835.9788
2004-06-23 11:30:00,47.89,48.04,47.89,47.98,81128.74779541446,27.8802,27.9675,27.8802,27.9326,81128.7478
2004-06-23 12:00:00,47.97,48.02,47.93,47.98,49382.71604938271,27.9268,27.9559,27.9035,27.9326,49382.716
2004-06-23 12:30:00,47.98,47.98,47.88,47.91,47729.27689594356,27.9326,27.9326,27.8744,27.8918,47729.2769
2004-06-23 13:00:00,47.93,47.93,47.81,47.82,35714.28571428571,27.9035,27.9035,27.8336,27.8394,35714.2857
2004-06-23 13:30:00,47.82,47.84,47.74,47.81,55004.40917107583,27.8394,27.8511,27.7929,27.8336,55004.4092
2004-06-23 14:00:00,47.81,47.95,47.81,47.85,114748.67724867724,27.8336,27.9151,27.8336,27.8569,114748.6772
2004-06-23 14:30:00,47.84,47.9,47.8,47.84,116732.80423280422,27.8511,27.886,27.8278,27.8511,116732.8042
2004-06-23 15:00:00,47.85,48.2,47.84,48.18,108465.60846560846,27.8569,28.0607,27.8511,28.049,108465.6085
2004-06-23 15:30:00,48.17,48.39,48.17,48.27,145833.3333333333,28.0432,28.1713,28.0432,28.1014,145833.3333
2004-06-24 09:30:00,48.11,48.28,48.04,48.26,131503.52733686066,28.0083,28.1072,27.9675,28.0956,131503.5273
2004-06-24 10:00:00,48.3,48.31,48.17,48.22,200396.82539682536,28.1189,28.1247,28.0432,28.0723,200396.8254
2004-06-24 10:30:00,48.22,48.22,48.0,48.0,95238.09523809522,28.0723,28.0723,27.9442,27.9442,95238.0952
2004-06-24 11:00:00,47.99,48.14,47.99,48.05,169642.85714285713,27.9384,28.0257,27.9384,27.9733,169642.8571
2004-06-24 11:30:00,48.07,48.07,47.97,48.01,49933.86243386243,27.985,27.985,27.9268,27.9501,49933.8624
2004-06-24 12:00:00,48.0,48.06,47.93,48.01,77270.72310405642,27.9442,27.9792,27.9035,27.9501,77270.7231
2004-06-24 12:30:00,48.0,48.06,47.97,48.06,25352.73368606701,27.9442,27.9792,27.9268,27.9792,25352.7337
2004-06-24 13:00:00,48.05,48.21,48.05,48.21,51917.98941798941,27.9733,28.0665,27.9733,28.0665,51917.9894
2004-06-24 13:30:00,48.21,48.24,48.07,48.08,62610.22927689594,28.0665,28.084,27.985,27.9908,62610.2293
2004-06-24 14:00:00,48.07,48.17,48.07,48.1,44753.08641975308,27.985,28.0432,27.985,28.0025,44753.0864
2004-06-24 14:30:00,48.12,48.19,48.06,48.08,54453.26278659611,28.0141,28.0548,27.9792,27.9908,54453.2628
2004-06-24 15:00:00,48.08,48.15,48.08,48.15,114748.67724867724,27.9908,28.0316,27.9908,28.0316,114748.6772
2004-06-24 15:30:00,48.15,48.15,48.01,48.12,157517.63668430335,28.0316,28.0316,27.9501,28.0141,157517.6367
2004-06-25 09:30:00,47.99,48.16,47.91,47.95,131172.83950617284,27.9384,28.0374,27.8918,27.9151,131172.8395
2004-06-25 10:00:00,47.95,48.08,47.93,47.99,83994.70899470898,27.9151,27.9908,27.9035,27.9384,83994.709
2004-06-25 10:30:00,47.99,47.99,47.92,47.95,275242.50440917106,27.9384,27.9384,27.8977,27.9151,275242.5044
2004-06-25 11:00:00,47.93,47.99,47.87,47.99,168871.25220458553,27.9035,27.9384,27.8686,27.9384,168871.2522
2004-06-25 11:30:00,47.99,48.03,47.86,47.98,75507.05467372133,27.9384,27.9617,27.8627,27.9326,75507.0547
2004-06-25 12:00:00,47.98,47.99,47.9,47.93,81679.89417989417,27.9326,27.9384,27.886,27.9035,81679.8942
2004-06-25 12:30:00,47.91,47.99,47.91,47.97,46075.8377425044,27.8918,27.9384,27.8918,27.9268,46075.8377
2004-06-25 13:00:00,47.99,48.05,47.96,47.97,53240.74074074074,27.9384,27.9733,27.9209,27.9268,53240.7407
2004-06-25 13:30:00,47.96,47.98,47.86,47.95,197310.4056437389,27.9209,27.9326,27.8627,27.9151,197310.4056
2004-06-25 14:00:00,47.95,47.97,47.94,47.95,157848.32451499117,27.9151,27.9268,27.9093,27.9151,157848.3245
2004-06-25 14:30:00,47.95,48.03,47.94,47.95,88403.88007054673,27.9151,27.9617,27.9093,27.9151,88403.8801
2004-06-25 15:00:00,47.94,47.99,47.94,47.97,56768.07760141093,27.9093,27.9384,27.9093,27.9268,56768.0776
2004-06-25 15:30:00,47.97,48.06,47.94,48.03,134810.40564373895,27.9268,27.9792,27.9093,27.9617,134810.4056
2004-06-28 09:30:00,48.08,48.17,47.95,48.12,158509.70017636684,27.9908,28.0432,27.9151,28.0141,158509.7002
2004-06-28 10:00:00,48.12,48.16,48.0,48.15,141975.30864197528,28.0141,28.0374,27.9442,28.0316,141975.3086
2004-06-28 10:30:00,48.15,48.29,48.06,48.26,86640.21164021164,28.0316,28.1131,27.9792,28.0956,86640.2116
2004-06-28 11:00:00,48.27,48.4,48.22,48.39,94246.03174603172,28.1014,28.1771,28.0723,28.1713,94246.0317
2004-06-28 11:30:00,48.4,48.4,48.09,48.13,102402.99823633156,28.1771,28.1771,27.9966,28.0199,102402.9982
2004-06-28 12:00:00,48.13,48.19,48.08,48.15,42658.73015873016,28.0199,28.0548,27.9908,28.0316,42658.7302
2004-06-28 12:30:00,48.16,48.27,48.16,48.23,42328.04232804232,28.0374,28.1014,28.0374,28.0781,42328.0423
2004-06-28 13:00:00,48.24,48.26,48.17,48.17,50705.46737213403,28.084,28.0956,28.0432,28.0432,50705.4674
2004-06-28 13:30:00,48.18,48.18,48.04,48.04,68342.151675485,28.049,28.049,27.9675,27.9675,68342.1517
2004-06-28 14:00:00,48.04,48.06,47.85,47.85,197861.55202821863,27.9675,27.9792,27.8569,27.8569,197861.552
2004-06-28 14:30:00,47.85,47.89,47.81,47.85,131834.21516754848,27.8569,27.8802,27.8336,27.8569,131834.2152
2004-06-28 15:00:00,47.85,47.86,47.76,47.83,105158.73015873016,27.8569,27.8627,27.8045,27.8453,105158.7302
2004-06-28 15:30:00,47.83,47.91,47.81,47.9,222111.99294532623,27.8453,27.8918,27.8336,27.886,222111.9929
2004-06-29 09:30:00,47.77,47.9,47.67,47.82,137125.22045855378,27.8103,27.886,27.7521,27.8394,137125.2205
2004-06-29 10:00:00,47.81,47.88,47.66,47.83,117063.49206349206,27.8336,27.8744,27.7463,27.8453,117063.4921
2004-06-29 10:30:00,47.83,47.95,47.83,47.9,93474.42680776012,27.8453,27.9151,27.8453,27.886,93474.4268
2004-06-29 11:00:00,47.88,48.24,47.88,48.23,119708.9947089947,27.8744,28.084,27.8744,28.0781,119708.9947
2004-06-29 11:30:00,48.2,48.32,48.16,48.29,59082.89241622575,28.0607,28.1305,28.0374,28.1131,59082.8924
2004-06-29 12:00:00,48.29,48.34,48.27,48.32,115079.36507936506,28.1131,28.1422,28.1014,28.1305,115079.3651
2004-06-29 12:30:00,48.32,48.38,48.31,48.34,55665.78483245149,28.1305,28.1655,28.1247,28.1422,55665.7848
2004-06-29 13:00:00,48.33,48.47,48.33,48.46,48500.881834215164,28.1364,28.2179,28.1364,28.212,48500.8818
2004-06-29 13:30:00,48.45,48.67,48.42,48.64,86640.21164021164,28.2062,28.3343,28.1887,28.3168,86640.2116
2004-06-29 14:00:00,48.63,48.7,48.58,48.58,77270.72310405642,28.311,28.3518,28.2819,28.2819,77270.7231
2004-06-29 14:30:00,48.59,48.67,48.53,48.63,98985.89065255733,28.2877,28.3343,28.2528,28.311,98985.8907
2004-06-29 15:00:00,48.63,48.73,48.56,48.66,108686.06701940036,28.311,28.3692,28.2702,28.3285,108686.067
2004-06-29 15:30:00,48.67,48.75,48.5,48.53,178130.51146384477,28.3343,28.3809,28.2353,28.2528,178130.5115
2004-06-30 09:30:00,48.22,48.6,48.22,48.46,102623.45679012344,28.0723,28.2935,28.0723,28.212,102623.4568
2004-06-30 10:00:00,48.46,48.59,48.44,48.59,55335.09700176367,28.212,28.2877,28.2004,28.2877,55335.097
2004-06-30 10:30:00,48.6,48.68,48.26,48.34,68672.83950617284,28.2935,28.3401,28.0956,28.1422,68672.8395
2004-06-30 11:00:00,48.36,48.44,48.31,48.4,29210.75837742504,28.1538,28.2004,28.1247,28.1771,29210.7584
2004-06-30 11:30:00,48.39,48.53,48.34,48.5,78593.47442680775,28.1713,28.2528,28.1422,28.2353,78593.4744
2004-06-30 12:00:00,48.49,48.66,48.49,48.63,46626.98412698412,28.2295,28.3285,28.2295,28.311,46626.9841
2004-06-30 12:30:00,48.64,48.65,48.56,48.61,40454.14462081128,28.3168,28.3226,28.2702,28.2994,40454.1446
2004-06-30 13:00:00,48.61,48.94,48.6,48.93,83553.7918871252,28.2994,28.4915,28.2935,28.4857,83553.7919
2004-06-30 13:30:00,48.93,48.93,48.78,48.86,104607.58377425042,28.4857,28.4857,28.3983,28.4449,104607.5838
2004-06-30 14:00:00,48.85,48.86,48.73,48.81,158289.24162257495,28.4391,28.4449,28.3692,28.4158,158289.2416
2004-06-30 14:30:00,48.81,48.82,48.73,48.76,114638.4479717813,28.4158,28.4216,28.3692,28.3867,114638.448
2004-06-30 15:00:00,48.78,48.82,48.71,48.76,111882.71604938273,28.3983,28.4216,28.3576,28.3867,111882.716
2004-06-30 15:30:00,48.76,48.79,48.67,48.76,245260.1410934744,28.3867,28.4041,28.3343,28.3867,245260.1411
2004-07-01 09:30:00,48.63,48.76,48.45,48.63,78924.16225749558,28.311,28.3867,28.2062,28.311,78924.1623
2004-07-01 10:00:00,48.63,48.73,48.63,48.66,61507.9365079365,28.311,28.3692,28.311,28.3285,61507.9365
2004-07-01 10:30:00,48.64,48.75,48.64,48.65,49492.945326278656,28.3168,28.3809,28.3168,28.3226,49492.9453
2004-07-01 11:00:00,48.64,48.64,48.36,48.44,153769.84126984124,28.3168,28.3168,28.1538,28.2004,153769.8413
2004-07-01 11:30:00,48.44,48.57,48.37,48.54,62940.917107583766,28.2004,28.2761,28.1596,28.2586,62940.9171
2004-07-01 12:00:00,48.52,48.55,48.44,48.55,84435.62610229276,28.247,28.2644,28.2004,28.2644,84435.6261
2004-07-01 12:30:00,48.56,48.63,48.54,48.6,83443.56261022927,28.2702,28.311,28.2586,28.2935,83443.5626
2004-07-01 13:00:00,48.6,48.73,48.55,48.66,112654.32098765433,28.2935,28.3692,28.2644,28.3285,112654.321
2004-07-01 13:30:00,48.63,48.7,48.54,48.59,129629.62962962962,28.311,28.3518,28.2586,28.2877,129629.6296
2004-07-01 14:00:00,48.59,48.72,48.57,48.72,98214.28571428572,28.2877,28.3634,28.2761,28.3634,98214.2857
2004-07-01 14:30:00,48.72,48.73,48.67,48.71,158399.47089947088,28.3634,28.3692,28.3343,28.3576,158399.4709
2004-07-01 15:00:00,48.69,48.72,48.67,48.67,188051.1463844797,28.3459,28.3634,28.3343,28.3343,188051.1464
2004-07-01 15:30:00,48.68,48.78,48.67,48.7,212742.50440917103,28.3401,28.3983,28.3343,28.3518,212742.5044
2004-07-02 09:30:00,48.63,48.65,48.26,48.26,72530.86419753086,28.311,28.3226,28.0956,28.0956,72530.8642
2004-07-02 10:00:00,48.26,48.32,48.17,48.24,112103.1746031746,28.0956,28.1305,28.0432,28.084,112103.1746
2004-07-02 10:30:00,48.24,48.31,48.05,48.13,80246.91358024691,28.084,28.1247,27.9733,28.0199,80246.9136
2004-07-02 11:00:00,48.13,48.31,48.08,48.11,168099.6472663139,28.0199,28.1247,27.9908,28.0083,168099.6473
2004-07-02 11:30:00,48.1,48.15,48.08,48.14,44091.71075837742,28.0025,28.0316,27.9908,28.0257,44091.7108
2004-07-02 12:00:00,48.15,48.26,48.09,48.17,79365.07936507935,28.0316,28.0956,27.9966,28.0432,79365.0794
2004-07-02 12:30:00,48.16,48.18,48.1,48.15,20392.416225749555,28.0374,28.049,28.0025,28.0316,20392.4162
2004-07-02 13:00:00,48.15,48.25,48.13,48.22,24801.5873015873,28.0316,28.0898,28.0199,28.0723,24801.5873
2004-07-02 13:30:00,48.23,48.31,48.15,48.26,59634.03880070546,28.0781,28.1247,28.0316,28.0956,59634.0388
2004-07-02 14:00:00,48.26,48.42,48.22,48.4,52358.906525573184,28.0956,28.1887,28.0723,28.1771,52358.9065
2004-07-02 14:30:00,48.42,48.49,48.37,48.45,59193.12169312168,28.1887,28.2295,28.1596,28.2062,59193.1217
2004-07-02 15:00:00,48.45,48.46,48.34,48.34,61838.62433862433,28.2062,28.212,28.1422,28.1422,61838.6243
2004-07-02 15:30:00,48.34,48.48,48.26,48.36,110780.42328042327,28.1422,28.2237,28.0956,28.1538,110780.4233
2004-07-06 09:30:00,48.04,48.34,48.04,48.31,110008.81834215166,27.9675,28.1422,27.9675,28.1247,110008.8183
2004-07-06 10:00:00,48.29,48.41,48.24,48.38,93805.11463844797,28.1131,28.1829,28.084,28.1655,93805.1146
2004-07-06 10:30:00,48.39,48.41,48.27,48.27,83994.70899470898,28.1713,28.1829,28.1014,28.1014,83994.709
2004-07-06 11:00:00,48.23,48.24,48.02,48.15,80908.28924162257,28.0781,28.084,27.9559,28.0316,80908.2892
2004-07-06 11:30:00,48.15,48.15,48.08,48.13,47508.81834215167,28.0316,28.0316,27.9908,28.0199,47508.8183
2004-07-06 12:00:00,48.13,48.24,48.08,48.24,39572.31040564374,28.0199,28.084,27.9908,28.084,39572.3104
2004-07-06 12:30:00,48.24,48.27,48.19,48.27,46847.44268077601,28.084,28.1014,28.0548,28.1014,46847.4427
2004-07-06 13:00:00,48.28,48.39,48.23,48.37,50154.32098765432,28.1072,28.1713,28.0781,28.1596,50154.321
2004-07-06 13:30:00,48.37,48.39,48.25,48.33,49382.71604938271,28.1596,28.1713,28.0898,28.1364,49382.716
2004-07-06 14:00:00,48.32,48.46,48.26,48.32,58421.51675485008,28.1305,28.212,28.0956,28.1305,58421.5168
2004-07-06 14:30:00,48.3,48.51,48.3,48.47,62059.08289241622,28.1189,28.2411,28.1189,28.2179,62059.0829
2004-07-06 15:00:00,48.48,48.54,48.38,48.5,111992.94532627864,28.2237,28.2586,28.1655,28.2353,111992.9453
2004-07-06 15:30:00,48.51,48.6,48.49,48.5,161155.20282186946,28.2411,28.2935,28.2295,28.2353,161155.2028
2004-07-07 09:30:00,48.44,48.53,48.34,48.48,121252.20458553793,28.2004,28.2528,28.1422,28.2237,121252.2046
2004-07-07 10:00:00,48.48,48.73,48.47,48.7,125220.45855379188,28.2237,28.3692,28.2179,28.3518,125220.4586
2004-07-07 10:30:00,48.66,48.69,48.57,48.59,117614.63844797177,28.3285,28.3459,28.2761,28.2877,117614.6384
2004-07-07 11:00:00,48.59,48.63,48.48,48.52,85648.14814814813,28.2877,28.311,28.2237,28.247,85648.1481
2004-07-07 11:30:00,48.54,48.69,48.45,48.65,97773.36860670192,28.2586,28.3459,28.2062,28.3226,97773.3686
2004-07-07 12:00:00,48.64,48.64,48.54,48.6,94135.8024691358,28.3168,28.3168,28.2586,28.2935,94135.8025
2004-07-07 12:30:00,48.6,48.75,48.58,48.75,64043.2098765432,28.2935,28.3809,28.2819,28.3809,64043.2099
2004-07-07 13:00:00,48.72,48.76,48.65,48.73,74404.7619047619,28.3634,28.3867,28.3226,28.3692,74404.7619
2004-07-07 13:30:00,48.73,48.81,48.72,48.78,55114.638447971774,28.3692,28.4158,28.3634,28.3983,55114.6384
2004-07-07 14:00:00,48.77,48.87,48.73,48.86,177028.21869488535,28.3925,28.4507,28.3692,28.4449,177028.2187
2004-07-07 14:30:00,48.86,48.99,48.85,48.91,101080.24691358024,28.4449,28.5206,28.4391,28.474,101080.2469
2004-07-07 15:00:00,48.92,48.97,48.83,48.9,140652.55731922397,28.4798,28.5089,28.4274,28.4682,140652.5573
2004-07-07 15:30:00,48.9,49.0,48.84,48.98,303791.88712522044,28.4682,28.5264,28.4333,28.5148,303791.8871
2004-07-08 09:30:00,48.85,49.06,48.81,49.0,112213.40388007052,28.4391,28.5613,28.4158,28.5264,112213.4039
2004-07-08 10:00:00,48.99,49.0,48.83,48.93,227182.53968253965,28.5206,28.5264,28.4274,28.4857,227182.5397
2004-07-08 10:30:00,48.93,49.11,48.91,48.99,178130.51146384477,28.4857,28.5904,28.474,28.5206,178130.5115
2004-07-08 11:00:00,48.99,49.06,48.92,49.01,87411.81657848324,28.5206,28.5613,28.4798,28.5322,87411.8166
2004-07-08 11:30:00,49.01,49.1,49.01,49.09,84656.08465608464,28.5322,28.5846,28.5322,28.5788,84656.0847
2004-07-08 12:00:00,49.09,49.11,49.07,49.1,108024.69135802468,28.5788,28.5904,28.5672,28.5846,108024.6914
2004-07-08 12:30:00,49.1,49.21,49.09,49.1,51036.155202821865,28.5846,28.6487,28.5788,28.5846,51036.1552
2004-07-08 13:00:00,49.1,49.19,49.08,49.18,69995.59082892415,28.5846,28.637,28.573,28.6312,69995.5908
2004-07-08 13:30:00,49.18,49.25,49.16,49.22,69554.67372134038,28.6312,28.6719,28.6196,28.6545,69554.6737
2004-07-08 14:00:00,49.22,49.22,49.09,49.11,129298.9417989418,28.6545,28.6545,28.5788,28.5904,129298.9418
2004-07-08 14:30:00,49.11,49.22,49.11,49.22,222883.59788359783,28.5904,28.6545,28.5904,28.6545,222883.5979
2004-07-08 15:00:00,49.21,49.27,49.17,49.2,176256.61375661375,28.6487,28.6836,28.6254,28.6428,176256.6138
2004-07-08 15:30:00,49.2,49.21,49.07,49.07,291887.12522045855,28.6428,28.6487,28.5672,28.5672,291887.1252
2004-07-09 09:30:00,49.43,49.63,49.25,49.56,145612.87477954142,28.7767,28.8932,28.6719,28.8524,145612.8748
2004-07-09 10:00:00,49.54,49.57,49.35,49.47,156746.03174603172,28.8408,28.8582,28.7302,28.8,156746.0317
2004-07-09 10:30:00,49.47,49.51,49.37,49.39,140542.32804232804,28.8,28.8233,28.7418,28.7535,140542.328
2004-07-09 11:00:00,49.41,49.44,49.36,49.42,89175.48500881833,28.7651,28.7826,28.736,28.7709,89175.485
2004-07-09 11:30:00,49.42,49.42,49.22,49.37,204144.62081128743,28.7709,28.7709,28.6545,28.7418,204144.6208
2004-07-09 12:00:00,49.38,49.4,49.32,49.35,58311.28747795414,28.7476,28.7593,28.7127,28.7302,58311.2875
2004-07-09 12:30:00,49.36,49.36,49.22,49.25,82671.95767195766,28.736,28.736,28.6545,28.6719,82671.9577
2004-07-09 13:00:00,49.25,49.35,49.24,49.32,96340.38800705466,28.6719,28.7302,28.6661,28.7127,96340.388
2004-07-09 13:30:00,49.32,49.32,49.21,49.25,84104.93827160493,28.7127,28.7127,28.6487,28.6719,84104.9383
2004-07-09 14:00:00,49.26,49.27,49.24,49.26,95789.24162257496,28.6778,28.6836,28.6661,28.6778,95789.2416
2004-07-09 14:30:00,49.26,49.28,49.19,49.25,89175.48500881833,28.6778,28.6894,28.637,28.6719,89175.485
2004-07-09 15:00:00,49.25,49.44,49.23,49.42,123346.56084656084,28.6719,28.7826,28.6603,28.7709,123346.5608
2004-07-09 15:30:00,49.41,49.47,49.36,49.44,222993.8271604938,28.7651,28.8,28.736,28.7826,222993.8272
2004-07-13 09:30:00,49.49,49.53,49.35,49.4,174823.63315696648,28.8117,28.835,28.7302,28.7593,174823.6332
2004-07-13 10:00:00,49.36,49.42,49.05,49.08,205577.6014109348,28.736,28.7709,28.5555,28.573,205577.6014
2004-07-13 10:30:00,49.08,49.16,49.02,49.12,200727.5132275132,28.573,28.6196,28.538,28.5963,200727.5132
2004-07-13 11:00:00,49.12,49.12,48.99,49.01,107142.85714285712,28.5963,28.5963,28.5206,28.5322,107142.8571
2004-07-13 11:30:00,49.0,49.01,48.9,48.92,114307.76014109346,28.5264,28.5322,28.4682,28.4798,114307.7601
2004-07-13 12:00:00,48.92,48.95,48.9,48.91,75507.05467372133,28.4798,28.4973,28.4682,28.474,75507.0547
2004-07-13 12:30:00,48.9,48.95,48.89,48.93,58752.20458553791,28.4682,28.4973,28.4624,28.4857,58752.2046
2004-07-13 13:00:00,48.93,48.95,48.9,48.95,66468.25396825396,28.4857,28.4973,28.4682,28.4973,66468.254
2004-07-13 13:30:00,48.96,49.03,48.92,49.01,67680.77601410935,28.5031,28.5439,28.4798,28.5322,67680.776
2004-07-13 14:00:00,48.98,49.09,48.98,49.05,53681.65784832451,28.5148,28.5788,28.5148,28.5555,53681.6578
2004-07-13 14:30:00,49.05,49.19,49.03,49.13,146715.16754850087,28.5555,28.637,28.5439,28.6021,146715.1675
2004-07-13 15:00:00,49.13,49.17,49.09,49.12,51256.61375661375,28.6021,28.6254,28.5788,28.5963,51256.6138
2004-07-13 15:30:00,49.12,49.12,49.03,49.05,227954.14462081128,28.5963,28.5963,28.5439,28.5555,227954.1446
2004-07-14 09:30:00,49.03,49.21,48.96,49.12,284060.84656084655,28.5439,28.6487,28.5031,28.5963,284060.8466
2004-07-14 10:00:00,49.03,49.04,48.92,48.96,173390.6525573192,28.5439,28.5497,28.4798,28.5031,173390.6526
2004-07-14 10:30:00,48.97,48.97,48.77,48.89,128637.56613756611,28.5089,28.5089,28.3925,28.4624,128637.5661
2004-07-14 11:00:00,48.89,48.91,48.83,48.84,156746.03174603172,28.4624,28.474,28.4274,28.4333,156746.0317
2004-07-14 11:30:00,48.84,49.03,48.83,48.95,134038.80070546735,28.4333,28.5439,28.4274,28.4973,134038.8007
2004-07-14 12:00:00,48.96,49.0,48.89,49.0,89065.25573192239,28.5031,28.5264,28.4624,28.5264,89065.2557
2004-07-14 12:30:00,49.0,49.05,48.96,49.05,103725.74955908288,28.5264,28.5555,28.5031,28.5555,103725.7496
2004-07-14 13:00:00,49.08,49.1,48.91,48.95,161816.57848324513,28.573,28.5846,28.474,28.4973,161816.5785
2004-07-14 13:30:00,48.94,49.0,48.93,48.97,83553.7918871252,28.4915,28.5264,28.4857,28.5089,83553.7919
2004-07-14 14:00:00,48.97,49.03,48.88,48.93,101962.08112874778,28.5089,28.5439,28.4565,28.4857,101962.0811
2004-07-14 14:30:00,48.93,48.94,48.71,48.73,96560.84656084656,28.4857,28.4915,28.3576,28.3692,96560.8466
2004-07-14 15:00:00,48.73,48.73,48.58,48.59,185515.873015873,28.3692,28.3692,28.2819,28.2877,185515.873
2004-07-14 15:30:00,48.56,48.64,48.49,48.63,338955.0264550264,28.2702,28.3168,28.2295,28.311,338955.0265
2004-07-15 09:30:00,48.44,48.66,48.28,48.34,133928.57142857142,28.2004,28.3285,28.1072,28.1422,133928.5714
2004-07-15 10:00:00,48.32,48.37,48.2,48.36,85978.83597883597,28.1305,28.1596,28.0607,28.1538,85978.836
2004-07-15 10:30:00,48.36,48.5,48.34,48.4,72200.17636684302,28.1538,28.2353,28.1422,28.1771,72200.1764
2004-07-15 11:00:00,48.38,48.44,48.33,48.4,64925.04409171075,28.1655,28.2004,28.1364,28.1771,64925.0441
2004-07-15 11:30:00,48.39,48.54,48.36,48.53,63381.83421516754,28.1713,28.2586,28.1538,28.2528,63381.8342
2004-07-15 12:00:00,48.53,48.76,48.53,48.61,119598.76543209876,28.2528,28.3867,28.2528,28.2994,119598.7654
2004-07-15 12:30:00,48.6,48.83,48.6,48.82,94246.03174603172,28.2935,28.4274,28.2935,28.4216,94246.0317
2004-07-15 13:00:00,48.81,48.89,48.76,48.79,60956.79012345678,28.4158,28.4624,28.3867,28.4041,60956.7901
2004-07-15 13:30:00,48.79,48.82,48.72,48.76,145723.10405643738,28.4041,28.4216,28.3634,28.3867,145723.1041
2004-07-15 14:00:00,48.77,48.88,48.73,48.86,57760.14109347442,28.3925,28.4565,28.3692,28.4449,57760.1411
2004-07-15 14:30:00,48.84,48.84,48.7,48.72,33619.92945326278,28.4333,28.4333,28.3518,28.3634,33619.9295
2004-07-15 15:00:00,48.7,48.76,48.65,48.65,31084.65608465608,28.3518,28.3867,28.3226,28.3226,31084.6561
2004-07-15 15:30:00,48.64,48.7,48.44,48.45,125000.0,28.3168,28.3518,28.2004,28.2062,125000.0
2004-07-16 09:30:00,48.81,48.81,48.49,48.64,213403.8800705467,28.4158,28.4158,28.2295,28.3168,213403.8801
2004-07-16 10:00:00,48.64,48.73,48.63,48.71,90828.92416225748,28.3168,28.3692,28.311,28.3576,90828.9242
2004-07-16 10:30:00,48.7,48.73,48.63,48.7,68893.29805996471,28.3518,28.3692,28.311,28.3518,68893.2981
2004-07-16 11:00:00,48.7,48.76,48.65,48.65,44422.39858906525,28.3518,28.3867,28.3226,28.3226,44422.3986
2004-07-16 11:30:00,48.65,48.75,48.65,48.73,42879.18871252204,28.3226,28.3809,28.3226,28.3692,42879.1887
2004-07-16 12:00:00,48.73,48.81,48.68,48.81,51366.84303350969,28.3692,28.4158,28.3401,28.4158,51366.843
2004-07-16 12:30:00,48.8,48.83,48.68,48.69,51807.760141093466,28.41,28.4274,28.3401,28.3459,51807.7601
2004-07-16 13:00:00,48.69,48.76,48.67,48.72,39902.998236331565,28.3459,28.3867,28.3343,28.3634,39902.9982
2004-07-16 13:30:00,48.72,49.02,48.72,48.98,125771.6049382716,28.3634,28.538,28.3634,28.5148,125771.6049
2004-07-16 14:00:00,48.97,49.05,48.87,48.95,72420.63492063491,28.5089,28.5555,28.4507,28.4973,72420.6349
2004-07-16 14:30:00,48.94,48.98,48.7,48.72,62830.68783068782,28.4915,28.5148,28.3518,28.3634,62830.6878
2004-07-16 15:00:00,48.71,48.94,48.71,48.84,101631.39329805996,28.3576,28.4915,28.3576,28.4333,101631.3933
2004-07-16 15:30:00,48.83,48.93,48.78,48.79,170965.60846560844,28.4274,28.4857,28.3983,28.4041,170965.6085
2004-07-19 09:30:00,48.99,49.22,48.83,49.22,96119.92945326278,28.5206,28.6545,28.4274,28.6545,96119.9295
2004-07-19 10:00:00,49.22,49.25,49.07,49.08,61287.47795414461,28.6545,28.6719,28.5672,28.573,61287.478
2004-07-19 10:30:00,49.06,49.15,49.04,49.14,68011.46384479717,28.5613,28.6137,28.5497,28.6079,68011.4638
2004-07-19 11:00:00,49.14,49.26,49.12,49.13,89616.40211640211,28.6079,28.6778,28.5963,28.6021,89616.4021
2004-07-19 11:30:00,49.1,49.11,48.96,49.0,52910.0529100529,28.5846,28.5904,28.5031,28.5264,52910.0529
2004-07-19 12:00:00,49.03,49.03,48.9,48.93,34281.305114638446,28.5439,28.5439,28.4682,28.4857,34281.3051
2004-07-19 12:30:00,48.93,48.93,48.78,48.83,65806.8783068783,28.4857,28.4857,28.3983,28.4274,65806.8783
2004-07-19 13:00:00,48.83,48.91,48.78,48.8,40343.91534391534,28.4274,28.474,28.3983,28.41,40343.9153
2004-07-19 13:30:00,48.79,48.89,48.79,48.87,52028.21869488536,28.4041,28.4624,28.4041,28.4507,52028.2187
2004-07-19 14:00:00,48.86,49.09,48.83,49.05,65917.10758377424,28.4449,28.5788,28.4274,28.5555,65917.1076
2004-07-19 14:30:00,49.04,49.12,48.93,49.04,84656.08465608464,28.5497,28.5963,28.4857,28.5497,84656.0847
2004-07-19 15:00:00,49.04,49.11,48.99,49.01,85758.37742504408,28.5497,28.5904,28.5206,28.5322,85758.3774
2004-07-19 15:30:00,49.0,49.11,48.86,48.88,138227.5132275132,28.5264,28.5904,28.4449,28.4565,138227.5132
2004-07-20 09:30:00,48.89,49.49,48.76,49.2,127314.8148148148,28.4624,28.8117,28.3867,28.6428,127314.8148
2004-07-20 10:00:00,49.21,49.22,48.97,49.05,94907.4074074074,28.6487,28.6545,28.5089,28.5555,94907.4074
2004-07-20 10:30:00,49.05,49.16,48.99,49.11,78703.7037037037,28.5555,28.6196,28.5206,28.5904,78703.7037
2004-07-20 11:00:00,49.11,49.23,49.06,49.21,106150.79365079364,28.5904,28.6603,28.5613,28.6487,106150.7937
2004-07-20 11:30:00,49.17,49.25,49.13,49.2,70326.27865961198,28.6254,28.6719,28.6021,28.6428,70326.2787
2004-07-20 12:00:00,49.2,49.23,49.15,49.19,65476.19047619047,28.6428,28.6603,28.6137,28.637,65476.1905
2004-07-20 12:30:00,49.18,49.27,49.17,49.27,67791.00529100528,28.6312,28.6836,28.6254,28.6836,67791.0053
2004-07-20 13:00:00,49.31,49.31,49.16,49.29,105820.1058201058,28.7069,28.7069,28.6196,28.6952,105820.1058
2004-07-20 13:30:00,49.29,49.29,49.16,49.16,112764.55026455026,28.6952,28.6952,28.6196,28.6196,112764.5503
2004-07-20 14:00:00,49.16,49.29,49.08,49.28,150462.96296296295,28.6196,28.6952,28.573,28.6894,150462.963
2004-07-20 14:30:00,49.27,49.39,49.11,49.13,144069.66490299822,28.6836,28.7535,28.5904,28.6021,144069.6649
2004-07-20 15:00:00,49.13,49.26,49.13,49.26,141534.39153439153,28.6021,28.6778,28.6021,28.6778,141534.3915
2004-07-20 15:30:00,49.25,49.45,49.22,49.39,171296.29629629626,28.6719,28.7884,28.6545,28.7535,171296.2963
2004-07-21 09:30:00,49.62,49.94,49.55,49.87,140983.2451499118,28.8874,29.0736,28.8466,29.0329,140983.2451
2004-07-21 10:00:00,49.86,49.9,49.7,49.87,125551.1463844797,29.0271,29.0504,28.9339,29.0329,125551.1464
2004-07-21 10:30:00,49.87,49.9,49.74,49.8,119929.45326278658,29.0329,29.0504,28.9572,28.9921,119929.4533
2004-07-21 11:00:00,49.8,49.81,49.47,49.52,108796.29629629628,28.9921,28.998,28.8,28.8291,108796.2963
2004-07-21 11:30:00,49.49,49.52,49.35,49.35,149801.58730158728,28.8117,28.8291,28.7302,28.7302,149801.5873
2004-07-21 12:00:00,49.35,49.38,49.31,49.32,76168.43033509699,28.7302,28.7476,28.7069,28.7127,76168.4303
2004-07-21 12:30:00,49.32,49.32,49.21,49.26,69664.90299823633,28.7127,28.7127,28.6487,28.6778,69664.903
2004-07-21 13:00:00,49.27,49.32,49.19,49.22,57760.14109347442,28.6836,28.7127,28.637,28.6545,57760.1411
2004-07-21 13:30:00,49.22,49.23,49.1,49.22,70436.50793650793,28.6545,28.6603,28.5846,28.6545,70436.5079
2004-07-21 14:00:00,49.22,49.31,49.19,49.29,112323.63315696648,28.6545,28.7069,28.637,28.6952,112323.6332
2004-07-21 14:30:00,49.29,49.32,49.22,49.23,79916.22574955907,28.6952,28.7127,28.6545,28.6603,79916.2257
2004-07-21 15:00:00,49.24,49.29,49.17,49.28,107583.77425044093,28.6661,28.6952,28.6254,28.6894,107583.7743
2004-07-21 15:30:00,49.28,49.35,49.26,49.34,396384.479717813,28.6894,28.7302,28.6778,28.7243,396384.4797
2004-07-22 09:30:00,49.22,49.38,49.01,49.24,142305.99647266313,28.6545,28.7476,28.5322,28.6661,142305.9965
2004-07-22 10:00:00,49.28,49.4,49.21,49.22,175705.467372134,28.6894,28.7593,28.6487,28.6545,175705.4674
2004-07-22 10:30:00,49.21,49.22,49.08,49.09,121031.74603174602,28.6487,28.6545,28.573,28.5788,121031.746
2004-07-22 11:00:00,49.09,49.09,48.94,48.98,321649.0299823633,28.5788,28.5788,28.4915,28.5148,321649.03
2004-07-22 11:30:00,48.99,48.99,48.67,48.73,172067.9012345679,28.5206,28.5206,28.3343,28.3692,172067.9012
2004-07-22 12:00:00,48.74,48.8,48.67,48.68,191358.024691358,28.375,28.41,28.3343,28.3401,191358.0247
2004-07-22 12:30:00,48.68,48.68,48.6,48.6,166335.9788359788,28.3401,28.3401,28.2935,28.2935,166335.9788
2004-07-22 13:00:00,48.6,48.64,48.47,48.47,105820.1058201058,28.2935,28.3168,28.2179,28.2179,105820.1058
2004-07-22 13:30:00,48.48,48.57,48.47,48.55,186728.3950617284,28.2237,28.2761,28.2179,28.2644,186728.3951
2004-07-22 14:00:00,48.55,48.72,48.53,48.63,186067.0194003527,28.2644,28.3634,28.2528,28.311,186067.0194
2004-07-22 14:30:00,48.63,48.69,48.48,48.5,190586.4197530864,28.311,28.3459,28.2237,28.2353,190586.4198
2004-07-22 15:00:00,48.48,48.53,48.4,48.48,200947.9717813051,28.2237,28.2528,28.1771,28.2237,200947.9718
2004-07-22 15:30:00,48.49,48.54,48.41,48.49,276675.4850088184,28.2295,28.2586,28.1829,28.2295,276675.485
2004-07-23 09:30:00,48.35,48.79,48.35,48.37,75947.97178130511,28.148,28.4041,28.148,28.1596,75947.9718
2004-07-23 10:00:00,48.37,48.39,48.22,48.32,77821.86948853615,28.1596,28.1713,28.0723,28.1305,77821.8695
2004-07-23 10:30:00,48.31,48.44,48.29,48.35,87742.50440917106,28.1247,28.2004,28.1131,28.148,87742.5044
2004-07-23 11:00:00,48.32,48.35,48.13,48.16,62169.312169312165,28.1305,28.148,28.0199,28.0374,62169.3122
2004-07-23 11:30:00,48.18,48.24,48.15,48.23,78373.01587301586,28.049,28.084,28.0316,28.0781,78373.0159
2004-07-23 12:00:00,48.23,48.23,47.99,48.0,87191.35802469135,28.0781,28.0781,27.9384,27.9442,87191.358
2004-07-23 12:30:00,48.0,48.11,47.95,48.08,78262.78659611993,27.9442,28.0083,27.9151,27.9908,78262.7866
2004-07-23 13:00:00,48.09,48.16,48.04,48.11,62610.22927689594,27.9966,28.0374,27.9675,28.0083,62610.2293
2004-07-23 13:30:00,48.11,48.11,47.99,48.0,42217.81305114638,28.0083,28.0083,27.9384,27.9442,42217.8131
2004-07-23 14:00:00,47.99,48.08,47.92,48.06,84435.62610229276,27.9384,27.9908,27.8977,27.9792,84435.6261
2004-07-23 14:30:00,48.06,48.11,47.99,48.03,96781.30511463844,27.9792,28.0083,27.9384,27.9617,96781.3051
2004-07-23 15:00:00,48.02,48.22,47.92,48.21,133708.11287477953,27.9559,28.0723,27.8977,28.0665,133708.1129
2004-07-23 15:30:00,48.23,48.38,48.21,48.3,159171.07583774248,28.0781,28.1655,28.0665,28.1189,159171.0758
2004-07-26 09:30:00,48.31,48.31,48.09,48.2,67570.5467372134,28.1247,28.1247,27.9966,28.0607,67570.5467
2004-07-26 10:00:00,48.17,48.28,48.13,48.24,84766.31393298059,28.0432,28.1072,28.0199,28.084,84766.3139
2004-07-26 10:30:00,48.23,48.38,48.17,48.21,60736.33156966489,28.0781,28.1655,28.0432,28.0665,60736.3316
2004-07-26 11:00:00,48.18,48.21,48.04,48.08,92261.90476190476,28.049,28.0665,27.9675,27.9908,92261.9048
2004-07-26 11:30:00,48.09,48.18,48.07,48.15,65035.27336860669,27.9966,28.049,27.985,28.0316,65035.2734
2004-07-26 12:00:00,48.15,48.31,48.07,48.27,79254.85008818342,28.0316,28.1247,27.985,28.1014,79254.8501
2004-07-26 12:30:00,48.25,48.31,48.17,48.27,59193.12169312168,28.0898,28.1247,28.0432,28.1014,59193.1217
2004-07-26 13:00:00,48.24,48.4,48.2,48.38,69113.7566137566,28.084,28.1771,28.0607,28.1655,69113.7566
2004-07-26 13:30:00,48.38,48.4,48.13,48.28,109678.13051146384,28.1655,28.1771,28.0199,28.1072,109678.1305
2004-07-26 14:00:00,48.28,48.44,48.25,48.34,132826.27865961197,28.1072,28.2004,28.0898,28.1422,132826.2787
2004-07-26 14:30:00,48.34,48.34,48.13,48.13,87301.5873015873,28.1422,28.1422,28.0199,28.0199,87301.5873
2004-07-26 15:00:00,48.15,48.31,48.13,48.29,112654.32098765433,28.0316,28.1247,28.0199,28.1131,112654.321
2004-07-26 15:30:00,48.27,48.42,48.25,48.27,132275.13227513226,28.1014,28.1887,28.0898,28.1014,132275.1323
2004-07-27 09:30:00,48.13,48.19,47.92,48.16,99647.26631393297,28.0199,28.0548,27.8977,28.0374,99647.2663
2004-07-27 10:00:00,48.08,48.17,48.03,48.09,83774.2504409171,27.9908,28.0432,27.9617,27.9966,83774.2504
2004-07-27 10:30:00,48.09,48.1,47.8,47.8,82671.95767195766,27.9966,28.0025,27.8278,27.8278,82671.9577
2004-07-27 11:00:00,47.8,47.97,47.79,47.95,51587.30158730158,27.8278,27.9268,27.822,27.9151,51587.3016
2004-07-27 11:30:00,47.94,47.94,47.67,47.85,57539.68253968253,27.9093,27.9093,27.7521,27.8569,57539.6825
2004-07-27 12:00:00,47.85,47.98,47.85,47.95,50044.09171075837,27.8569,27.9326,27.8569,27.9151,50044.0917
2004-07-27 12:30:00,47.99,48.09,47.85,48.05,94135.8024691358,27.9384,27.9966,27.8569,27.9733,94135.8025
2004-07-27 13:00:00,48.0,48.04,47.91,47.93,39351.85185185185,27.9442,27.9675,27.8918,27.9035,39351.8519
2004-07-27 13:30:00,47.93,48.02,47.88,48.01,41556.43738977072,27.9035,27.9559,27.8744,27.9501,41556.4374
2004-07-27 14:00:00,48.01,48.08,47.97,48.08,62610.22927689594,27.9501,27.9908,27.9268,27.9908,62610.2293
2004-07-27 14:30:00,48.08,48.31,48.06,48.3,64925.04409171075,27.9908,28.1247,27.9792,28.1189,64925.0441
2004-07-27 15:00:00,48.29,48.42,48.28,48.34,133267.19576719575,28.1131,28.1887,28.1072,28.1422,133267.1958
2004-07-27 15:30:00,48.34,48.47,48.32,48.35,142085.53791887124,28.1422,28.2179,28.1305,28.148,142085.5379
2004-07-28 09:30:00,47.99,48.66,47.99,48.66,95127.86596119928,27.9384,28.3285,27.9384,28.3285,95127.866
2004-07-28 10:00:00,48.65,48.65,48.23,48.29,76609.34744268077,28.3226,28.3226,28.0781,28.1131,76609.3474
2004-07-28 10:30:00,48.29,48.48,48.18,48.29,72751.32275132275,28.1131,28.2237,28.049,28.1131,72751.3228
2004-07-28 11:00:00,48.29,48.43,48.28,48.38,108575.8377425044,28.1131,28.1946,28.1072,28.1655,108575.8377
2004-07-28 11:30:00,48.41,48.54,48.4,48.53,62059.08289241622,28.1829,28.2586,28.1771,28.2528,62059.0829
2004-07-28 12:00:00,48.5,48.54,48.32,48.36,64153.43915343915,28.2353,28.2586,28.1305,28.1538,64153.4392
2004-07-28 12:30:00,48.35,48.36,48.21,48.27,71208.11287477953,28.148,28.1538,28.0665,28.1014,71208.1129
2004-07-28 13:00:00,48.27,48.27,48.09,48.17,67460.31746031746,28.1014,28.1014,27.9966,28.0432,67460.3175
2004-07-28 13:30:00,48.17,48.2,48.13,48.13,56547.61904761904,28.0432,28.0607,28.0199,28.0199,56547.619
2004-07-28 14:00:00,48.12,48.34,47.98,48.24,151014.10934744266,28.0141,28.1422,27.9326,28.084,151014.1093
2004-07-28 14:30:00,48.24,48.36,48.17,48.36,71538.80070546737,28.084,28.1538,28.0432,28.1538,71538.8007
2004-07-28 15:00:00,48.36,48.7,48.32,48.68,147486.77248677248,28.1538,28.3518,28.1305,28.3401,147486.7725
2004-07-28 15:30:00,48.66,48.89,48.6,48.81,195436.5079365079,28.3285,28.4624,28.2935,28.4158,195436.5079
2004-07-29 09:30:00,48.73,49.17,48.73,48.93,139660.49382716048,28.3692,28.6254,28.3692,28.4857,139660.4938
2004-07-29 10:00:00,48.93,48.93,48.58,48.78,173390.6525573192,28.4857,28.4857,28.2819,28.3983,173390.6526
2004-07-29 10:30:00,48.79,48.83,48.67,48.73,65476.19047619047,28.4041,28.4274,28.3343,28.3692,65476.1905
2004-07-29 11:00:00,48.73,48.83,48.54,48.55,131393.2980599647,28.3692,28.4274,28.2586,28.2644,131393.2981
2004-07-29 11:30:00,48.55,48.56,48.13,48.15,123567.01940035271,28.2644,28.2702,28.0199,28.0316,123567.0194
2004-07-29 12:00:00,48.15,48.44,47.96,48.05,213844.79717813048,28.0316,28.2004,27.9209,27.9733,213844.7972
2004-07-29 12:30:00,48.06,48.35,48.03,48.16,143849.20634920633,27.9792,28.148,27.9617,28.0374,143849.2063
2004-07-29 13:00:00,48.13,48.2,47.85,47.85,148478.83597883597,28.0199,28.0607,27.8569,27.8569,148478.836
2004-07-29 13:30:00,47.85,48.04,47.85,47.97,123015.873015873,27.8569,27.9675,27.8569,27.9268,123015.873
2004-07-29 14:00:00,47.98,47.99,47.75,47.79,156194.885361552,27.9326,27.9384,27.7987,27.822,156194.8854
2004-07-29 14:30:00,47.78,48.03,47.78,48.03,125440.91710758377,27.8162,27.9617,27.8162,27.9617,125440.9171
2004-07-29 15:00:00,48.02,48.13,47.79,47.95,268738.9770723104,27.9559,28.0199,27.822,27.9151,268738.9771
2004-07-29 15:30:00,47.95,48.07,47.88,47.88,260912.6984126984,27.9151,27.985,27.8744,27.8744,260912.6984
2004-07-30 09:30:00,48.26,48.4,48.05,48.07,125881.83421516752,28.0956,28.1771,27.9733,27.985,125881.8342
2004-07-30 10:00:00,48.09,48.14,47.95,48.06,55555.55555555555,27.9966,28.0257,27.9151,27.9792,55555.5556
2004-07-30 10:30:00,48.06,48.08,48.05,48.06,172067.9012345679,27.9792,27.9908,27.9733,27.9792,172067.9012
2004-07-30 11:00:00,48.06,48.11,48.02,48.07,125771.6049382716,27.9792,28.0083,27.9559,27.985,125771.6049
2004-07-30 11:30:00,48.07,48.08,48.04,48.05,88403.88007054673,27.985,27.9908,27.9675,27.9733,88403.8801
2004-07-30 12:00:00,48.05,48.08,48.01,48.08,72751.32275132275,27.9733,27.9908,27.9501,27.9908,72751.3228
2004-07-30 12:30:00,48.08,48.08,47.95,47.96,64925.04409171075,27.9908,27.9908,27.9151,27.9209,64925.0441
2004-07-30 13:00:00,47.96,47.96,47.9,47.94,76168.43033509699,27.9209,27.9209,27.886,27.9093,76168.4303
2004-07-30 13:30:00,47.94,47.94,47.54,47.6,108906.52557319222,27.9093,27.9093,27.6764,27.7114,108906.5256
2004-07-30 14:00:00,47.6,47.66,47.58,47.6,66798.94179894179,27.7114,27.7463,27.6997,27.7114,66798.9418
2004-07-30 14:30:00,47.6,47.76,47.58,47.71,66247.79541446207,27.7114,27.8045,27.6997,27.7754,66247.7954
2004-07-30 15:00:00,47.71,47.79,47.58,47.66,87742.50440917106,27.7754,27.822,27.6997,27.7463,87742.5044
2004-07-30 15:30:00,47.66,47.72,47.63,47.72,240520.28218694884,27.7463,27.7812,27.7288,27.7812,240520.2822
2004-08-02 09:30:00,47.72,48.16,47.66,48.11,132164.90299823633,27.7812,28.0374,27.7463,28.0083,132164.903
2004-08-02 10:00:00,48.11,48.45,48.09,48.45,196759.25925925924,28.0083,28.2062,27.9966,28.2062,196759.2593
2004-08-02 10:30:00,48.45,48.54,48.35,48.48,194444.4444444444,28.2062,28.2586,28.148,28.2237,194444.4444
2004-08-02 11:00:00,48.48,48.79,48.43,48.73,175925.9259259259,28.2237,28.4041,28.1946,28.3692,175925.9259
2004-08-02 11:30:00,48.73,48.73,48.54,48.7,196428.57142857145,28.3692,28.3692,28.2586,28.3518,196428.5714
2004-08-02 12:00:00,48.69,48.71,48.47,48.53,102182.53968253967,28.3459,28.3576,28.2179,28.2528,102182.5397
2004-08-02 12:30:00,48.56,48.62,48.49,48.55,88734.56790123456,28.2702,28.3052,28.2295,28.2644,88734.5679
2004-08-02 13:00:00,48.54,48.76,48.54,48.74,97111.99294532627,28.2586,28.3867,28.2586,28.375,97111.9929
2004-08-02 13:30:00,48.69,48.83,48.68,48.75,169642.85714285713,28.3459,28.4274,28.3401,28.3809,169642.8571
2004-08-02 14:00:00,48.75,48.87,48.68,48.81,125110.22927689592,28.3809,28.4507,28.3401,28.4158,125110.2293
2004-08-02 14:30:00,48.82,48.83,48.59,48.6,84215.16754850087,28.4216,28.4274,28.2877,28.2935,84215.1675
2004-08-02 15:00:00,48.62,48.7,48.52,48.65,327270.7231040564,28.3052,28.3518,28.247,28.3226,327270.7231
2004-08-02 15:30:00,48.65,48.82,48.55,48.63,433641.9753086419,28.3226,28.4216,28.2644,28.311,433641.9753
2004-08-03 09:30:00,48.54,48.54,48.33,48.49,108575.8377425044,28.2586,28.2586,28.1364,28.2295,108575.8377
2004-08-03 10:00:00,48.49,48.5,48.17,48.28,148809.5238095238,28.2295,28.2353,28.0432,28.1072,148809.5238
2004-08-03 10:30:00,48.29,48.34,48.2,48.21,96560.84656084656,28.1131,28.1422,28.0607,28.0665,96560.8466
2004-08-03 11:00:00,48.2,48.22,48.08,48.21,102402.99823633156,28.0607,28.0723,27.9908,28.0665,102402.9982
2004-08-03 11:30:00,48.2,48.31,48.2,48.3,90718.69488536156,28.0607,28.1247,28.0607,28.1189,90718.6949
2004-08-03 12:00:00,48.31,48.33,48.19,48.2,49162.25749559082,28.1247,28.1364,28.0548,28.0607,49162.2575
2004-08-03 12:30:00,48.2,48.32,48.15,48.15,56657.84832451498,28.0607,28.1305,28.0316,28.0316,56657.8483
2004-08-03 13:00:00,48.15,48.23,48.08,48.16,29982.36331569665,28.0316,28.0781,27.9908,28.0374,29982.3633
2004-08-03 13:30:00,48.18,48.32,48.17,48.3,65365.96119929453,28.049,28.1305,28.0432,28.1189,65365.9612
2004-08-03 14:00:00,48.3,48.31,48.05,48.11,108465.60846560846,28.1189,28.1247,27.9733,28.0083,108465.6085
2004-08-03 14:30:00,48.12,48.15,48.0,48.08,123456.79012345675,28.0141,28.0316,27.9442,27.9908,123456.7901
2004-08-03 15:00:00,48.08,48.14,47.97,48.04,106922.39858906524,27.9908,28.0257,27.9268,27.9675,106922.3986
2004-08-03 15:30:00,48.04,48.06,47.99,48.06,165233.6860670194,27.9675,27.9792,27.9384,27.9792,165233.6861
2004-08-04 09:30:00,48.08,48.49,48.0,48.47,84435.62610229276,27.9908,28.2295,27.9442,28.2179,84435.6261
2004-08-04 10:00:00,48.51,48.56,48.14,48.17,132164.90299823633,28.2411,28.2702,28.0257,28.0432,132164.903
2004-08-04 10:30:00,48.15,48.42,48.13,48.15,73082.01058201057,28.0316,28.1887,28.0199,28.0316,73082.0106
2004-08-04 11:00:00,48.16,48.34,48.08,48.34,78483.2451499118,28.0374,28.1422,27.9908,28.1422,78483.2451
2004-08-04 11:30:00,48.34,48.34,48.09,48.14,57870.370370370365,28.1422,28.1422,27.9966,28.0257,57870.3704
2004-08-04 12:00:00,48.15,48.18,48.09,48.12,33509.70017636684,28.0316,28.049,27.9966,28.0141,33509.7002
2004-08-04 12:30:00,48.11,48.16,48.1,48.16,32407.407407407405,28.0083,28.0374,28.0025,28.0374,32407.4074
2004-08-04 13:00:00,48.17,48.19,48.09,48.14,43540.5643738977,28.0432,28.0548,27.9966,28.0257,43540.5644
2004-08-04 13:30:00,48.14,48.34,48.14,48.3,73192.23985890651,28.0257,28.1422,28.0257,28.1189,73192.2399
2004-08-04 14:00:00,48.31,48.44,48.31,48.4,57649.91181657848,28.1247,28.2004,28.1247,28.1771,57649.9118
2004-08-04 14:30:00,48.42,48.48,48.39,48.45,50815.696649029975,28.1887,28.2237,28.1713,28.2062,50815.6966
2004-08-04 15:00:00,48.45,48.49,48.34,48.34,98765.43209876542,28.2062,28.2295,28.1422,28.1422,98765.4321
2004-08-04 15:30:00,48.34,48.44,48.31,48.4,186507.93650793648,28.1422,28.2004,28.1247,28.1771,186507.9365
2004-08-05 09:30:00,48.31,48.41,48.22,48.38,106261.02292768958,28.1247,28.1829,28.0723,28.1655,106261.0229
2004-08-05 10:00:00,48.37,48.37,48.26,48.33,83002.6455026455,28.1596,28.1596,28.0956,28.1364,83002.6455
2004-08-05 10:30:00,48.34,48.49,48.3,48.47,96230.15873015871,28.1422,28.2295,28.1189,28.2179,96230.1587
2004-08-05 11:00:00,48.47,48.49,48.34,48.38,175485.00881834212,28.2179,28.2295,28.1422,28.1655,175485.0088
2004-08-05 11:30:00,48.37,48.42,48.34,48.41,103835.97883597882,28.1596,28.1887,28.1422,28.1829,103835.9788
2004-08-05 12:00:00,48.38,48.39,48.27,48.36,140211.6402116402,28.1655,28.1713,28.1014,28.1538,140211.6402
2004-08-05 12:30:00,48.36,48.37,48.31,48.31,66137.56613756613,28.1538,28.1596,28.1247,28.1247,66137.5661
2004-08-05 13:00:00,48.31,48.37,48.31,48.35,47398.58906525573,28.1247,28.1596,28.1247,28.148,47398.5891
2004-08-05 13:30:00,48.36,48.5,48.36,48.5,72420.63492063491,28.1538,28.2353,28.1538,28.2353,72420.6349
2004-08-05 14:00:00,48.5,48.5,48.35,48.4,167989.41798941797,28.2353,28.2353,28.148,28.1771,167989.418
2004-08-05 14:30:00,48.39,48.45,48.29,48.29,70546.73721340387,28.1713,28.2062,28.1131,28.1131,70546.7372
2004-08-05 15:00:00,48.28,48.33,48.25,48.26,145943.56261022927,28.1072,28.1364,28.0898,28.0956,145943.5626
2004-08-05 15:30:00,48.27,48.31,48.2,48.21,271825.3968253968,28.1014,28.1247,28.0607,28.0665,271825.3968
2004-08-06 09:30:00,47.99,48.13,47.8,47.84,125661.37566137564,27.9384,28.0199,27.8278,27.8511,125661.3757
2004-08-06 10:00:00,47.86,48.0,47.66,48.0,123897.70723104056,27.8627,27.9442,27.7463,27.9442,123897.7072
2004-08-06 10:30:00,48.02,48.08,47.79,47.8,110559.96472663138,27.9559,27.9908,27.822,27.8278,110559.9647
2004-08-06 11:00:00,47.79,47.85,47.69,47.73,82561.72839506171,27.822,27.8569,27.7638,27.787,82561.7284
2004-08-06 11:30:00,47.73,47.9,47.47,47.47,154761.90476190473,27.787,27.886,27.6357,27.6357,154761.9048
2004-08-06 12:00:00,47.48,47.56,47.46,47.48,76829.80599647266,27.6415,27.6881,27.6299,27.6415,76829.806
2004-08-06 12:30:00,47.47,47.48,47.29,47.31,84876.54320987653,27.6357,27.6415,27.5309,27.5425,84876.5432
2004-08-06 13:00:00,47.3,47.32,47.22,47.26,122574.95590828922,27.5367,27.5484,27.4901,27.5134,122574.9559
2004-08-06 13:30:00,47.25,47.27,47.13,47.17,127535.2733686067,27.5076,27.5192,27.4377,27.461,127535.2734
2004-08-06 14:00:00,47.17,47.27,47.13,47.25,115961.19929453262,27.461,27.5192,27.4377,27.5076,115961.1993
2004-08-06 14:30:00,47.25,47.26,46.99,47.07,104828.04232804231,27.5076,27.5134,27.3562,27.4028,104828.0423
2004-08-06 15:00:00,47.1,47.12,47.04,47.08,128196.64902998236,27.4203,27.4319,27.3853,27.4086,128196.649
2004-08-06 15:30:00,47.07,47.13,46.93,47.07,266534.3915343915,27.4028,27.4377,27.3213,27.4028,266534.3915
2004-08-09 09:30:00,47.27,47.45,47.26,47.45,144179.89417989415,27.5192,27.624,27.5134,27.624,144179.8942
2004-08-09 10:00:00,47.45,47.45,47.17,47.17,201388.88888888888,27.624,27.624,27.461,27.461,201388.8889
2004-08-09 10:30:00,47.17,47.23,47.17,47.21,70546.73721340387,27.461,27.496,27.461,27.4843,70546.7372
2004-08-09 11:00:00,47.21,47.26,47.12,47.24,91049.38271604935,27.4843,27.5134,27.4319,27.5018,91049.3827
2004-08-09 11:30:00,47.22,47.31,47.07,47.1,149691.35802469135,27.4901,27.5425,27.4028,27.4203,149691.358
2004-08-09 12:00:00,47.09,47.13,47.04,47.08,65586.41975308642,27.4145,27.4377,27.3853,27.4086,65586.4198
2004-08-09 12:30:00,47.08,47.14,47.08,47.11,41335.97883597883,27.4086,27.4436,27.4086,27.4261,41335.9788
2004-08-09 13:00:00,47.11,47.12,47.03,47.07,34391.53439153439,27.4261,27.4319,27.3795,27.4028,34391.5344
2004-08-09 13:30:00,47.07,47.14,47.06,47.06,51917.98941798941,27.4028,27.4436,27.397,27.397,51917.9894
2004-08-09 14:00:00,47.06,47.14,46.97,47.11,95568.78306878306,27.397,27.4436,27.3446,27.4261,95568.7831
2004-08-09 14:30:00,47.11,47.11,46.91,46.94,108686.06701940036,27.4261,27.4261,27.3097,27.3271,108686.067
2004-08-09 15:00:00,46.96,47.01,46.89,46.96,98104.05643738977,27.3388,27.3679,27.298,27.3388,98104.0564
2004-08-09 15:30:00,46.96,47.02,46.82,46.9,216820.98765432087,27.3388,27.3737,27.2573,27.3038,216820.9877
2004-08-10 09:30:00,46.9,47.11,46.83,47.04,127755.73192239855,27.3038,27.4261,27.2631,27.3853,127755.7319
2004-08-10 10:00:00,47.03,47.22,46.97,47.17,98324.51499118164,27.3795,27.4901,27.3446,27.461,98324.515
2004-08-10 10:30:00,47.17,47.19,46.97,47.05,125110.22927689592,27.461,27.4727,27.3446,27.3912,125110.2293
2004-08-10 11:00:00,47.06,47.12,47.03,47.09,45634.92063492063,27.397,27.4319,27.3795,27.4145,45634.9206
2004-08-10 11:30:00,47.09,47.15,47.07,47.12,58531.74603174603,27.4145,27.4494,27.4028,27.4319,58531.746
2004-08-10 12:00:00,47.12,47.17,47.1,47.13,55224.86772486772,27.4319,27.461,27.4203,27.4377,55224.8677
2004-08-10 12:30:00,47.14,47.19,47.13,47.18,51807.760141093466,27.4436,27.4727,27.4377,27.4669,51807.7601
2004-08-10 13:00:00,47.18,47.18,47.11,47.14,39131.39329805997,27.4669,27.4669,27.4261,27.4436,39131.3933
2004-08-10 13:30:00,47.15,47.17,47.12,47.16,94576.71957671957,27.4494,27.461,27.4319,27.4552,94576.7196
2004-08-10 14:00:00,47.17,47.17,47.07,47.1,72641.0934744268,27.461,27.461,27.4028,27.4203,72641.0935
2004-08-10 14:30:00,47.07,47.19,46.98,47.09,119708.9947089947,27.4028,27.4727,27.3504,27.4145,119708.9947
2004-08-10 15:00:00,47.08,47.18,47.06,47.16,125661.37566137564,27.4086,27.4669,27.397,27.4552,125661.3757
2004-08-10 15:30:00,47.16,47.2,47.02,47.17,333002.64550264546,27.4552,27.4785,27.3737,27.461,333002.6455
2004-08-11 09:30:00,47.04,47.04,46.8,46.91,136794.53262786593,27.3853,27.3853,27.2456,27.3097,136794.5326
2004-08-11 10:00:00,46.92,47.06,46.84,47.06,87081.1287477954,27.3155,27.397,27.2689,27.397,87081.1287
2004-08-11 10:30:00,47.06,47.09,46.9,47.07,58531.74603174603,27.397,27.4145,27.3038,27.4028,58531.746
2004-08-11 11:00:00,47.07,47.46,47.06,47.46,105158.73015873016,27.4028,27.6299,27.397,27.6299,105158.7302
2004-08-11 11:30:00,47.46,47.46,47.19,47.23,157297.17813051146,27.6299,27.6299,27.4727,27.496,157297.1781
2004-08-11 12:00:00,47.23,47.24,46.96,46.98,91931.21693121691,27.496,27.5018,27.3388,27.3504,91931.2169
2004-08-11 12:30:00,46.97,46.97,46.82,46.82,86199.29453262786,27.3446,27.3446,27.2573,27.2573,86199.2945
2004-08-11 13:00:00,46.82,47.01,46.81,46.9,58531.74603174603,27.2573,27.3679,27.2514,27.3038,58531.746
2004-08-11 13:30:00,46.89,46.99,46.85,46.99,79695.76719576718,27.298,27.3562,27.2747,27.3562,79695.7672
2004-08-11 14:00:00,46.97,47.05,46.89,47.02,104607.58377425042,27.3446,27.3912,27.298,27.3737,104607.5838
2004-08-11 14:30:00,47.02,47.16,46.97,47.16,77380.95238095237,27.3737,27.4552,27.3446,27.4552,77380.9524
2004-08-11 15:00:00,47.15,47.24,47.1,47.23,88514.10934744267,27.4494,27.5018,27.4203,27.496,88514.1093
2004-08-11 15:30:00,47.23,47.25,47.06,47.1,179453.2627865961,27.496,27.5076,27.397,27.4203,179453.2628
2004-08-12 09:30:00,46.4,46.97,46.36,46.9,818783.0687830687,27.0128,27.3446,26.9895,27.3038,818783.0688
2004-08-12 10:00:00,46.9,46.92,46.57,46.57,158289.24162257495,27.3038,27.3155,27.1117,27.1117,158289.2416
2004-08-12 10:30:00,46.57,46.63,46.36,46.37,156305.11463844797,27.1117,27.1467,26.9895,26.9953,156305.1146
2004-08-12 11:00:00,46.37,46.43,46.36,46.36,135471.78130511462,26.9953,27.0302,26.9895,26.9895,135471.7813
2004-08-12 11:30:00,46.35,46.4,46.28,46.29,104497.35449735448,26.9837,27.0128,26.9429,26.9487,104497.3545
2004-08-12 12:00:00,46.29,46.37,46.22,46.22,120370.37037037036,26.9487,26.9953,26.908,26.908,120370.3704
2004-08-12 12:30:00,46.19,46.25,46.13,46.16,104607.58377425042,26.8905,26.9254,26.8556,26.873,104607.5838
2004-08-12 13:00:00,46.15,46.15,45.89,46.04,154761.90476190473,26.8672,26.8672,26.7159,26.8032,154761.9048
2004-08-12 13:30:00,46.04,46.11,46.01,46.09,94135.8024691358,26.8032,26.8439,26.7857,26.8323,94135.8025
2004-08-12 14:00:00,46.09,46.11,46.01,46.08,101631.39329805996,26.8323,26.8439,26.7857,26.8265,101631.3933
2004-08-12 14:30:00,46.08,46.55,46.02,46.23,132716.04938271604,26.8265,27.1001,26.7915,26.9138,132716.0494
2004-08-12 15:00:00,46.22,46.22,46.03,46.12,149581.1287477954,26.908,26.908,26.7974,26.8498,149581.1287
2004-08-12 15:30:00,46.13,46.16,46.06,46.08,235780.42328042325,26.8556,26.873,26.8148,26.8265,235780.4233
2004-08-13 09:30:00,46.09,46.43,46.04,46.29,158289.24162257495,26.8323,27.0302,26.8032,26.9487,158289.2416
2004-08-13 10:00:00,46.29,46.43,46.21,46.39,77270.72310405642,26.9487,27.0302,26.9021,27.0069,77270.7231
2004-08-13 10:30:00,46.4,46.4,46.28,46.31,72530.86419753086,27.0128,27.0128,26.9429,26.9604,72530.8642
2004-08-13 11:00:00,46.31,46.4,46.3,46.38,62279.5414462081,26.9604,27.0128,26.9545,27.0011,62279.5414
2004-08-13 11:30:00,46.39,46.43,46.33,46.39,58090.82892416225,27.0069,27.0302,26.972,27.0069,58090.8289
2004-08-13 12:00:00,46.4,46.4,46.27,46.3,42328.04232804232,27.0128,27.0128,26.9371,26.9545,42328.0423
2004-08-13 12:30:00,46.3,46.35,46.22,46.32,64704.58553791887,26.9545,26.9837,26.908,26.9662,64704.5855
2004-08-13 13:00:00,46.32,46.36,46.29,46.31,47288.35978835978,26.9662,26.9895,26.9487,26.9604,47288.3598
2004-08-13 13:30:00,46.31,46.43,46.29,46.39,69113.7566137566,26.9604,27.0302,26.9487,27.0069,69113.7566
2004-08-13 14:00:00,46.39,46.41,46.31,46.37,49492.945326278656,27.0069,27.0186,26.9604,26.9953,49492.9453
2004-08-13 14:30:00,46.36,46.39,46.27,46.33,57760.14109347442,26.9895,27.0069,26.9371,26.972,57760.1411
2004-08-13 15:00:00,46.34,46.36,46.29,46.31,192019.40035273368,26.9778,26.9895,26.9487,26.9604,192019.4004
2004-08-13 15:30:00,46.3,46.36,46.28,46.3,226521.164021164,26.9545,26.9895,26.9429,26.9545,226521.164
2004-08-16 09:30:00,46.4,46.68,46.39,46.68,109788.35978835975,27.0128,27.1758,27.0069,27.1758,109788.3598
2004-08-16 10:00:00,46.72,47.07,46.68,47.04,112874.7795414462,27.1991,27.4028,27.1758,27.3853,112874.7795
2004-08-16 10:30:00,47.04,47.07,46.93,47.03,97663.13932980598,27.3853,27.4028,27.3213,27.3795,97663.1393
2004-08-16 11:00:00,47.05,47.1,46.92,46.93,103725.74955908288,27.3912,27.4203,27.3155,27.3213,103725.7496
2004-08-16 11:30:00,46.93,46.95,46.88,46.88,66027.33686067018,27.3213,27.333,27.2922,27.2922,66027.3369
2004-08-16 12:00:00,46.88,46.88,46.76,46.78,111000.88183421516,27.2922,27.2922,27.2223,27.234,111000.8818
2004-08-16 12:30:00,46.78,46.88,46.78,46.87,56437.3897707231,27.234,27.2922,27.234,27.2864,56437.3898
2004-08-16 13:00:00,46.87,46.88,46.8,46.82,60846.56084656084,27.2864,27.2922,27.2456,27.2573,60846.5608
2004-08-16 13:30:00,46.82,46.89,46.8,46.89,63271.6049382716,27.2573,27.298,27.2456,27.298,63271.6049
2004-08-16 14:00:00,46.89,46.9,46.75,46.81,107142.85714285712,27.298,27.3038,27.2165,27.2514,107142.8571
2004-08-16 14:30:00,46.82,46.85,46.75,46.75,120480.5996472663,27.2573,27.2747,27.2165,27.2165,120480.5996
2004-08-16 15:00:00,46.75,46.79,46.54,46.71,152557.31922398586,27.2165,27.2398,27.0943,27.1932,152557.3192
2004-08-16 15:30:00,46.7,46.78,46.68,46.71,229497.35449735448,27.1874,27.234,27.1758,27.1932,229497.3545
2004-08-17 09:30:00,46.77,46.92,46.64,46.91,103725.74955908288,27.2282,27.3155,27.1525,27.3097,103725.7496
2004-08-17 10:00:00,46.91,46.92,46.68,46.68,82561.72839506171,27.3097,27.3155,27.1758,27.1758,82561.7284
2004-08-17 10:30:00,46.68,46.68,46.58,46.65,81569.66490299822,27.1758,27.1758,27.1175,27.1583,81569.6649
2004-08-17 11:00:00,46.66,46.66,46.53,46.66,83443.56261022927,27.1641,27.1641,27.0884,27.1641,83443.5626
2004-08-17 11:30:00,46.66,46.67,46.54,46.61,59634.03880070546,27.1641,27.1699,27.0943,27.135,59634.0388
2004-08-17 12:00:00,46.6,46.73,46.58,46.7,38580.246913580246,27.1292,27.2049,27.1175,27.1874,38580.2469
2004-08-17 12:30:00,46.7,46.78,46.64,46.77,97442.6807760141,27.1874,27.234,27.1525,27.2282,97442.6808
2004-08-17 13:00:00,46.76,46.81,46.72,46.76,116622.57495590828,27.2223,27.2514,27.1991,27.2223,116622.575
2004-08-17 13:30:00,46.76,46.83,46.71,46.78,176587.30158730157,27.2223,27.2631,27.1932,27.234,176587.3016
2004-08-17 14:00:00,46.78,46.79,46.71,46.74,133487.65432098764,27.234,27.2398,27.1932,27.2107,133487.6543
2004-08-17 14:30:00,46.73,46.75,46.67,46.69,103174.60317460317,27.2049,27.2165,27.1699,27.1816,103174.6032
2004-08-17 15:00:00,46.69,46.76,46.63,46.64,72089.94708994708,27.1816,27.2223,27.1467,27.1525,72089.9471
2004-08-17 15:30:00,46.64,46.68,46.59,46.65,88403.88007054673,27.1525,27.1758,27.1234,27.1583,88403.8801
2004-08-18 09:30:00,46.45,46.52,46.31,46.49,104497.35449735448,27.0419,27.0826,26.9604,27.0652,104497.3545
2004-08-18 10:00:00,46.46,46.48,46.35,46.39,177689.594356261,27.0477,27.0593,26.9837,27.0069,177689.5944
2004-08-18 10:30:00,46.39,46.4,46.27,46.31,203042.328042328,27.0069,27.0128,26.9371,26.9604,203042.328
2004-08-18 11:00:00,46.33,46.33,46.18,46.27,147597.0017636684,26.972,26.972,26.8847,26.9371,147597.0018
2004-08-18 11:30:00,46.27,46.36,46.21,46.24,140432.09876543208,26.9371,26.9895,26.9021,26.9196,140432.0988
2004-08-18 12:00:00,46.24,46.33,46.23,46.3,143849.20634920633,26.9196,26.972,26.9138,26.9545,143849.2063
2004-08-18 12:30:00,46.29,46.3,46.25,46.25,67129.62962962962,26.9487,26.9545,26.9254,26.9254,67129.6296
2004-08-18 13:00:00,46.25,46.27,46.2,46.25,97883.59788359787,26.9254,26.9371,26.8963,26.9254,97883.5979
2004-08-18 13:30:00,46.25,46.34,46.24,46.27,100859.78835978836,26.9254,26.9778,26.9196,26.9371,100859.7884
2004-08-18 14:00:00,46.29,46.44,46.29,46.39,142746.9135802469,26.9487,27.036,26.9487,27.0069,142746.9136
2004-08-18 14:30:00,46.39,46.46,46.38,46.44,113646.3844797178,27.0069,27.0477,27.0011,27.036,113646.3845
2004-08-18 15:00:00,46.43,46.47,46.36,46.39,109457.67195767196,27.0302,27.0535,26.9895,27.0069,109457.672
2004-08-18 15:30:00,46.4,46.52,46.37,46.49,184854.4973544973,27.0128,27.0826,26.9953,27.0652,184854.4974
2004-08-19 09:30:00,46.31,46.52,46.25,46.42,127865.96119929451,26.9604,27.0826,26.9254,27.0244,127865.9612
2004-08-19 10:00:00,46.42,46.42,46.29,46.36,107363.31569664902,27.0244,27.0244,26.9487,26.9895,107363.3157
2004-08-19 10:30:00,46.36,46.42,46.33,46.39,94686.94885361553,26.9895,27.0244,26.972,27.0069,94686.9489
2004-08-19 11:00:00,46.4,46.4,46.27,46.31,69554.67372134038,27.0128,27.0128,26.9371,26.9604,69554.6737
2004-08-19 11:30:00,46.31,46.32,46.19,46.29,89285.71428571428,26.9604,26.9662,26.8905,26.9487,89285.7143
2004-08-19 12:00:00,46.3,46.36,46.27,46.35,62940.917107583766,26.9545,26.9895,26.9371,26.9837,62940.9171
2004-08-19 12:30:00,46.36,46.43,46.33,46.42,64153.43915343915,26.9895,27.0302,26.972,27.0244,64153.4392
2004-08-19 13:00:00,46.42,46.43,46.4,46.43,63051.14638447971,27.0244,27.0302,27.0128,27.0302,63051.1464
2004-08-19 13:30:00,46.43,46.44,46.29,46.39,89506.17283950617,27.0302,27.036,26.9487,27.0069,89506.1728
2004-08-19 14:00:00,46.39,46.41,46.22,46.29,100639.32980599646,27.0069,27.0186,26.908,26.9487,100639.3298
2004-08-19 14:30:00,46.29,46.38,46.23,46.36,75507.05467372133,26.9487,27.0011,26.9138,26.9895,75507.0547
2004-08-19 15:00:00,46.37,46.48,46.35,46.43,120260.14109347442,26.9953,27.0593,26.9837,27.0302,120260.1411
2004-08-19 15:30:00,46.42,46.55,46.39,46.45,146494.70899470898,27.0244,27.1001,27.0069,27.0419,146494.709
2004-08-20 09:30:00,46.37,46.48,46.16,46.19,114638.4479717813,26.9953,27.0593,26.873,26.8905,114638.448
2004-08-20 10:00:00,46.19,46.19,46.07,46.16,76168.43033509699,26.8905,26.8905,26.8206,26.873,76168.4303
2004-08-20 10:30:00,46.16,46.32,46.16,46.28,56216.93121693121,26.873,26.9662,26.873,26.9429,56216.9312
2004-08-20 11:00:00,46.28,46.48,46.23,46.46,67460.31746031746,26.9429,27.0593,26.9138,27.0477,67460.3175
2004-08-20 11:30:00,46.47,46.49,46.27,46.3,77380.95238095237,27.0535,27.0652,26.9371,26.9545,77380.9524
2004-08-20 12:00:00,46.31,46.39,46.29,46.29,42217.81305114638,26.9604,27.0069,26.9487,26.9487,42217.8131
2004-08-20 12:30:00,46.3,46.52,46.29,46.43,43540.5643738977,26.9545,27.0826,26.9487,27.0302,43540.5644
2004-08-20 13:00:00,46.4,46.41,46.37,46.37,35604.056437389765,27.0128,27.0186,26.9953,26.9953,35604.0564
2004-08-20 13:30:00,46.37,46.56,46.37,46.47,61177.24867724867,26.9953,27.1059,26.9953,27.0535,61177.2487
2004-08-20 14:00:00,46.47,46.62,46.42,46.57,43430.33509700176,27.0535,27.1408,27.0244,27.1117,43430.3351
2004-08-20 14:30:00,46.58,46.63,46.52,46.6,62720.45855379188,27.1175,27.1467,27.0826,27.1292,62720.4586
2004-08-20 15:00:00,46.61,46.67,46.58,46.59,88624.33862433862,27.135,27.1699,27.1175,27.1234,88624.3386
2004-08-20 15:30:00,46.59,46.67,46.57,46.63,154761.90476190473,27.1234,27.1699,27.1117,27.1467,154761.9048
2004-08-23 09:30:00,46.54,46.69,46.48,46.6,95679.012345679,27.0943,27.1816,27.0593,27.1292,95679.0123
2004-08-23 10:00:00,46.6,46.91,46.58,46.88,123456.79012345675,27.1292,27.3097,27.1175,27.2922,123456.7901
2004-08-23 10:30:00,46.88,47.03,46.64,46.97,113646.3844797178,27.2922,27.3795,27.1525,27.3446,113646.3845
2004-08-23 11:00:00,46.97,47.02,46.81,46.81,182870.3703703704,27.3446,27.3737,27.2514,27.2514,182870.3704
2004-08-23 11:30:00,46.81,46.86,46.78,46.82,69223.98589065255,27.2514,27.2806,27.234,27.2573,69223.9859
2004-08-23 12:00:00,46.84,46.92,46.82,46.83,69334.2151675485,27.2689,27.3155,27.2573,27.2631,69334.2152
2004-08-23 12:30:00,46.83,46.86,46.72,46.77,45414.462081128746,27.2631,27.2806,27.1991,27.2282,45414.4621
2004-08-23 13:00:00,46.76,46.88,46.76,46.78,54894.17989417989,27.2223,27.2922,27.2223,27.234,54894.1799
2004-08-23 13:30:00,46.78,46.95,46.75,46.92,48500.881834215164,27.234,27.333,27.2165,27.3155,48500.8818
2004-08-23 14:00:00,46.92,46.92,46.8,46.8,82561.72839506171,27.3155,27.3155,27.2456,27.2456,82561.7284
2004-08-23 14:30:00,46.81,46.81,46.72,46.75,79585.53791887124,27.2514,27.2514,27.1991,27.2165,79585.5379
2004-08-23 15:00:00,46.75,46.75,46.59,46.63,84215.16754850087,27.2165,27.2165,27.1234,27.1467,84215.1675
2004-08-23 15:30:00,46.63,46.7,46.58,46.59,137455.9082892416,27.1467,27.1874,27.1175,27.1234,137455.9083
2004-08-24 09:30:00,46.72,46.82,46.66,46.82,103395.06172839506,27.1991,27.2573,27.1641,27.2573,103395.0617
2004-08-24 10:00:00,46.8,46.82,46.58,46.63,82892.41622574955,27.2456,27.2573,27.1175,27.1467,82892.4162
2004-08-24 10:30:00,46.63,46.65,46.54,46.63,64814.81481481481,27.1467,27.1583,27.0943,27.1467,64814.8148
2004-08-24 11:00:00,46.63,46.63,46.54,46.61,55445.3262786596,27.1467,27.1467,27.0943,27.135,55445.3263
2004-08-24 11:30:00,46.6,46.62,46.5,46.59,45194.003527336856,27.1292,27.1408,27.071,27.1234,45194.0035
2004-08-24 12:00:00,46.58,46.58,46.48,46.51,37588.18342151675,27.1175,27.1175,27.0593,27.0768,37588.1834
2004-08-24 12:30:00,46.51,46.68,46.51,46.68,39462.08112874779,27.0768,27.1758,27.0768,27.1758,39462.0811
2004-08-24 13:00:00,46.68,46.78,46.68,46.78,42989.41798941798,27.1758,27.234,27.1758,27.234,42989.418
2004-08-24 13:30:00,46.78,46.78,46.68,46.7,49713.40388007054,27.234,27.234,27.1758,27.1874,49713.4039
2004-08-24 14:00:00,46.72,46.73,46.65,46.72,30864.197530864192,27.1991,27.2049,27.1583,27.1991,30864.1975
2004-08-24 14:30:00,46.74,46.79,46.73,46.78,50485.00881834215,27.2107,27.2398,27.2049,27.234,50485.0088
2004-08-24 15:00:00,46.78,46.78,46.7,46.72,97883.59788359787,27.234,27.234,27.1874,27.1991,97883.5979
2004-08-24 15:30:00,46.73,46.78,46.68,46.74,187830.68783068785,27.2049,27.234,27.1758,27.2107,187830.6878
2004-08-25 09:30:00,46.27,46.92,46.27,46.77,169863.31569664902,26.9371,27.3155,26.9371,27.2282,169863.3157
2004-08-25 10:00:00,46.77,47.06,46.66,47.02,92592.59259259258,27.2282,27.397,27.1641,27.3737,92592.5926
2004-08-25 10:30:00,47.0,47.07,46.97,46.97,76058.20105820106,27.3621,27.4028,27.3446,27.3446,76058.2011
2004-08-25 11:00:00,46.98,47.04,46.89,46.98,88183.42151675484,27.3504,27.3853,27.298,27.3504,88183.4215
2004-08-25 11:30:00,46.99,47.01,46.95,46.98,96891.53439153438,27.3562,27.3679,27.333,27.3504,96891.5344
2004-08-25 12:00:00,46.98,47.11,46.98,47.08,80246.91358024691,27.3504,27.4261,27.3504,27.4086,80246.9136
2004-08-25 12:30:00,47.09,47.27,47.09,47.23,57760.14109347442,27.4145,27.5192,27.4145,27.496,57760.1411
2004-08-25 13:00:00,47.23,47.29,47.18,47.27,83443.56261022927,27.496,27.5309,27.4669,27.5192,83443.5626
2004-08-25 13:30:00,47.27,47.28,47.23,47.27,60846.56084656084,27.5192,27.5251,27.496,27.5192,60846.5608
2004-08-25 14:00:00,47.29,47.37,47.17,47.26,123126.10229276896,27.5309,27.5775,27.461,27.5134,123126.1023
2004-08-25 14:30:00,47.24,47.42,47.23,47.4,60405.643738977065,27.5018,27.6066,27.496,27.5949,60405.6437
2004-08-25 15:00:00,47.4,47.42,47.32,47.36,51256.61375661375,27.5949,27.6066,27.5484,27.5716,51256.6138
2004-08-25 15:30:00,47.34,47.36,47.15,47.15,211750.4409171076,27.56,27.5716,27.4494,27.4494,211750.4409
2004-08-26 09:30:00,46.72,46.92,46.71,46.79,167989.41798941797,27.3201,27.4371,27.3143,27.3611,167989.418
2004-08-26 10:00:00,46.79,46.8,46.58,46.59,149029.98236331568,27.3611,27.3669,27.2383,27.2441,149029.9824
2004-08-26 10:30:00,46.58,46.59,46.41,46.58,102954.14462081128,27.2383,27.2441,27.1389,27.2383,102954.1446
2004-08-26 11:00:00,46.58,46.77,46.58,46.76,58201.05820105819,27.2383,27.3494,27.2383,27.3435,58201.0582
2004-08-26 11:30:00,46.76,46.79,46.68,46.76,90718.69488536156,27.3435,27.3611,27.2968,27.3435,90718.6949
2004-08-26 12:00:00,46.75,46.76,46.68,46.69,50485.00881834215,27.3377,27.3435,27.2968,27.3026,50485.0088
2004-08-26 12:30:00,46.69,46.73,46.67,46.7,30313.05114638448,27.3026,27.326,27.2909,27.3085,30313.0511
2004-08-26 13:00:00,46.71,46.71,46.64,46.69,43871.25220458553,27.3143,27.3143,27.2734,27.3026,43871.2522
2004-08-26 13:30:00,46.7,46.77,46.67,46.68,59854.49735449735,27.3085,27.3494,27.2909,27.2968,59854.4974
2004-08-26 14:00:00,46.68,46.82,46.61,46.77,63271.6049382716,27.2968,27.3786,27.2558,27.3494,63271.6049
2004-08-26 14:30:00,46.78,46.92,46.78,46.92,80908.28924162257,27.3552,27.4371,27.3552,27.4371,80908.2892
2004-08-26 15:00:00,46.93,47.0,46.92,46.98,86970.89947089946,27.4429,27.4839,27.4371,27.4722,86970.8995
2004-08-26 15:30:00,46.98,47.0,46.87,46.9,130070.5467372134,27.4722,27.4839,27.4079,27.4254,130070.5467
2004-08-27 09:30:00,46.87,47.05,46.8,47.02,143187.83068783066,27.4079,27.5131,27.3669,27.4956,143187.8307
2004-08-27 10:00:00,47.01,47.03,46.75,46.84,87742.50440917106,27.4897,27.5014,27.3377,27.3903,87742.5044
2004-08-27 10:30:00,46.86,46.87,46.62,46.7,97001.76366843031,27.402,27.4079,27.2617,27.3085,97001.7637
2004-08-27 11:00:00,46.69,46.77,46.68,46.74,77050.26455026455,27.3026,27.3494,27.2968,27.3318,77050.2646
2004-08-27 11:30:00,46.75,46.85,46.58,46.62,86750.44091710757,27.3377,27.3962,27.2383,27.2617,86750.4409
2004-08-27 12:00:00,46.62,46.68,46.59,46.62,37588.18342151675,27.2617,27.2968,27.2441,27.2617,37588.1834
2004-08-27 12:30:00,46.62,46.68,46.61,46.68,42217.81305114638,27.2617,27.2968,27.2558,27.2968,42217.8131
2004-08-27 13:00:00,46.68,46.84,46.68,46.81,38800.70546737213,27.2968,27.3903,27.2968,27.3728,38800.7055
2004-08-27 13:30:00,46.81,46.82,46.63,46.66,53130.51146384479,27.3728,27.3786,27.2675,27.2851,53130.5115
2004-08-27 14:00:00,46.66,46.74,46.63,46.67,81459.43562610228,27.2851,27.3318,27.2675,27.2909,81459.4356
2004-08-27 14:30:00,46.75,46.98,46.7,46.95,114969.13580246911,27.3377,27.4722,27.3085,27.4546,114969.1358
2004-08-27 15:00:00,46.95,46.96,46.87,46.87,83994.70899470898,27.4546,27.4605,27.4079,27.4079,83994.709
2004-08-27 15:30:00,46.86,46.91,46.8,46.88,88073.1922398589,27.402,27.4313,27.3669,27.4137,88073.1922
2004-08-30 09:30:00,46.4,47.13,46.4,46.98,130070.5467372134,27.133,27.5599,27.133,27.4722,130070.5467
2004-08-30 10:00:00,46.97,47.08,46.87,47.07,95017.63668430336,27.4663,27.5307,27.4079,27.5248,95017.6367
2004-08-30 10:30:00,47.07,47.07,46.97,47.04,50374.7795414462,27.5248,27.5248,27.4663,27.5073,50374.7795
2004-08-30 11:00:00,47.04,47.07,46.99,47.05,69664.90299823633,27.5073,27.5248,27.478,27.5131,69664.903
2004-08-30 11:30:00,47.05,47.1,46.99,47.04,47178.13051146384,27.5131,27.5424,27.478,27.5073,47178.1305
2004-08-30 12:00:00,47.03,47.08,46.94,47.05,56878.30687830688,27.5014,27.5307,27.4488,27.5131,56878.3069
2004-08-30 12:30:00,47.04,47.05,46.95,46.96,91600.5291005291,27.5073,27.5131,27.4546,27.4605,91600.5291
2004-08-30 13:00:00,46.97,46.97,46.88,46.92,43430.33509700176,27.4663,27.4663,27.4137,27.4371,43430.3351
2004-08-30 13:30:00,46.92,46.97,46.9,46.95,31084.65608465608,27.4371,27.4663,27.4254,27.4546,31084.6561
2004-08-30 14:00:00,46.96,46.96,46.88,46.91,57649.91181657848,27.4605,27.4605,27.4137,27.4313,57649.9118
2004-08-30 14:30:00,46.91,46.91,46.74,46.74,63712.522045855374,27.4313,27.4313,27.3318,27.3318,63712.522
2004-08-30 15:00:00,46.74,46.75,46.67,46.69,103615.52028218692,27.3318,27.3377,27.2909,27.3026,103615.5203
2004-08-30 15:30:00,46.69,46.78,46.53,46.58,242283.950617284,27.3026,27.3552,27.209,27.2383,242283.9506
2004-08-31 09:30:00,46.69,46.7,46.52,46.67,86860.67019400351,27.3026,27.3085,27.2032,27.2909,86860.6702
2004-08-31 10:00:00,46.66,46.7,46.46,46.57,101631.39329805996,27.2851,27.3085,27.1681,27.2324,101631.3933
2004-08-31 10:30:00,46.59,46.68,46.54,46.58,86199.29453262786,27.2441,27.2968,27.2149,27.2383,86199.2945
2004-08-31 11:00:00,46.58,46.59,46.54,46.58,31084.65608465608,27.2383,27.2441,27.2149,27.2383,31084.6561
2004-08-31 11:30:00,46.58,46.59,46.49,46.54,70436.50793650793,27.2383,27.2441,27.1857,27.2149,70436.5079
2004-08-31 12:00:00,46.54,46.57,46.47,46.53,45855.37918871252,27.2149,27.2324,27.174,27.209,45855.3792
2004-08-31 12:30:00,46.53,46.54,46.48,46.54,50154.32098765432,27.209,27.2149,27.1798,27.2149,50154.321
2004-08-31 13:00:00,46.54,46.55,46.45,46.48,50154.32098765432,27.2149,27.2207,27.1623,27.1798,50154.321
2004-08-31 13:30:00,46.49,46.54,46.48,46.5,49713.40388007054,27.1857,27.2149,27.1798,27.1915,49713.4039
2004-08-31 14:00:00,46.5,46.51,46.26,46.39,71869.4885361552,27.1915,27.1973,27.0512,27.1272,71869.4885
2004-08-31 14:30:00,46.38,46.68,46.36,46.66,75727.51322751322,27.1213,27.2968,27.1096,27.2851,75727.5132
2004-08-31 15:00:00,46.68,46.68,46.58,46.67,133708.11287477953,27.2968,27.2968,27.2383,27.2909,133708.1129
2004-08-31 15:30:00,46.68,46.86,46.61,46.85,291446.2081128748,27.2968,27.402,27.2558,27.3962,291446.2081
2004-09-01 09:30:00,46.86,47.02,46.78,46.95,134369.4885361552,27.402,27.4956,27.3552,27.4546,134369.4885
2004-09-01 10:00:00,46.95,46.97,46.83,46.84,147266.3139329806,27.4546,27.4663,27.3845,27.3903,147266.3139
2004-09-01 10:30:00,46.84,46.84,46.68,46.7,138337.74250440917,27.3903,27.3903,27.2968,27.3085,138337.7425
2004-09-01 11:00:00,46.7,46.85,46.69,46.76,86199.29453262786,27.3085,27.3962,27.3026,27.3435,86199.2945
2004-09-01 11:30:00,46.75,46.75,46.57,46.63,55886.24338624338,27.3377,27.3377,27.2324,27.2675,55886.2434
2004-09-01 12:00:00,46.63,46.73,46.58,46.71,55776.01410934744,27.2675,27.326,27.2383,27.3143,55776.0141
2004-09-01 12:30:00,46.71,46.75,46.69,46.71,56327.16049382716,27.3143,27.3377,27.3026,27.3143,56327.1605
2004-09-01 13:00:00,46.7,46.71,46.32,46.58,110890.6525573192,27.3085,27.3143,27.0862,27.2383,110890.6526
2004-09-01 13:30:00,46.58,46.68,46.58,46.66,53461.19929453262,27.2383,27.2968,27.2383,27.2851,53461.1993
2004-09-01 14:00:00,46.65,46.72,46.6,46.68,83443.56261022927,27.2792,27.3201,27.25,27.2968,83443.5626
2004-09-01 14:30:00,46.69,46.72,46.67,46.71,91159.61199294533,27.3026,27.3201,27.2909,27.3143,91159.612
2004-09-01 15:00:00,46.71,46.71,46.58,46.69,84876.54320987653,27.3143,27.3143,27.2383,27.3026,84876.5432
2004-09-01 15:30:00,46.68,46.73,46.48,46.71,233465.60846560844,27.2968,27.326,27.1798,27.3143,233465.6085
2004-09-02 09:30:00,46.58,46.72,46.48,46.61,91490.29982363316,27.2383,27.3201,27.1798,27.2558,91490.2998
2004-09-02 10:00:00,46.6,46.68,46.54,46.68,105379.18871252204,27.25,27.2968,27.2149,27.2968,105379.1887
2004-09-02 10:30:00,46.67,46.72,46.66,46.72,60956.79012345678,27.2909,27.3201,27.2851,27.3201,60956.7901
2004-09-02 11:00:00,46.72,46.72,46.58,46.63,93694.88536155202,27.3201,27.3201,27.2383,27.2675,93694.8854
2004-09-02 11:30:00,46.63,46.68,46.58,46.58,78042.32804232804,27.2675,27.2968,27.2383,27.2383,78042.328
2004-09-02 12:00:00,46.58,46.59,46.42,46.48,110008.81834215166,27.2383,27.2441,27.1447,27.1798,110008.8183
2004-09-02 12:30:00,46.48,46.49,46.44,46.48,46075.8377425044,27.1798,27.1857,27.1564,27.1798,46075.8377
2004-09-02 13:00:00,46.47,46.48,46.42,46.45,38470.0176366843,27.174,27.1798,27.1447,27.1623,38470.0176
2004-09-02 13:30:00,46.45,46.52,46.44,46.51,64814.81481481481,27.1623,27.2032,27.1564,27.1973,64814.8148
2004-09-02 14:00:00,46.52,46.7,46.52,46.69,174162.2574955908,27.2032,27.3085,27.2032,27.3026,174162.2575
2004-09-02 14:30:00,46.68,46.75,46.63,46.74,116181.6578483245,27.2968,27.3377,27.2675,27.3318,116181.6578
2004-09-02 15:00:00,46.74,46.85,46.69,46.84,185956.7901234568,27.3318,27.3962,27.3026,27.3903,185956.7901
2004-09-02 15:30:00,46.81,46.88,46.76,46.82,235449.73544973545,27.3728,27.4137,27.3435,27.3786,235449.7354
2004-09-03 09:30:00,46.81,47.12,46.78,46.93,112544.09171075837,27.3728,27.5541,27.3552,27.4429,112544.0917
2004-09-03 10:00:00,46.93,46.97,46.9,46.93,57208.9947089947,27.4429,27.4663,27.4254,27.4429,57208.9947
2004-09-03 10:30:00,46.94,47.03,46.9,46.91,76940.0352733686,27.4488,27.5014,27.4254,27.4313,76940.0353
2004-09-03 11:00:00,46.91,46.96,46.85,46.94,55665.78483245149,27.4313,27.4605,27.3962,27.4488,55665.7848
2004-09-03 11:30:00,46.95,47.03,46.88,47.03,41887.12522045855,27.4546,27.5014,27.4137,27.5014,41887.1252
2004-09-03 12:00:00,47.03,47.03,46.98,47.0,68562.61022927689,27.5014,27.5014,27.4722,27.4839,68562.6102
2004-09-03 12:30:00,47.0,47.01,46.9,46.91,29982.36331569665,27.4839,27.4897,27.4254,27.4313,29982.3633
2004-09-03 13:00:00,46.91,46.97,46.9,46.96,30202.821869488533,27.4313,27.4663,27.4254,27.4605,30202.8219
2004-09-03 13:30:00,46.96,47.0,46.91,46.97,58090.82892416225,27.4605,27.4839,27.4313,27.4663,58090.8289
2004-09-03 14:00:00,46.97,47.01,46.85,46.88,54894.17989417989,27.4663,27.4897,27.3962,27.4137,54894.1799
2004-09-03 14:30:00,46.88,46.88,46.68,46.69,113866.8430335097,27.4137,27.4137,27.2968,27.3026,113866.843
2004-09-03 15:00:00,46.7,46.75,46.68,46.73,124118.16578483244,27.3085,27.3377,27.2968,27.326,124118.1658
2004-09-03 15:30:00,46.73,46.73,46.6,46.61,176036.15520282186,27.326,27.326,27.25,27.2558,176036.1552
2004-09-07 09:30:00,46.81,47.09,46.78,47.06,168099.6472663139,27.3728,27.5365,27.3552,27.519,168099.6473
2004-09-07 10:00:00,47.08,47.11,47.01,47.05,79144.62081128747,27.5307,27.5482,27.4897,27.5131,79144.6208
2004-09-07 10:30:00,47.06,47.07,46.94,47.02,71097.88359788359,27.519,27.5248,27.4488,27.4956,71097.8836
2004-09-07 11:00:00,47.03,47.16,47.02,47.1,84766.31393298059,27.5014,27.5774,27.4956,27.5424,84766.3139
2004-09-07 11:30:00,47.11,47.15,47.07,47.14,57760.14109347442,27.5482,27.5716,27.5248,27.5657,57760.1411
2004-09-07 12:00:00,47.14,47.17,47.1,47.17,72420.63492063491,27.5657,27.5833,27.5424,27.5833,72420.6349
2004-09-07 12:30:00,47.16,47.22,47.11,47.18,43871.25220458553,27.5774,27.6125,27.5482,27.5891,43871.2522
2004-09-07 13:00:00,47.18,47.25,47.14,47.15,40123.456790123455,27.5891,27.6301,27.5657,27.5716,40123.4568
2004-09-07 13:30:00,47.15,47.15,46.83,46.83,135582.01058201055,27.5716,27.5716,27.3845,27.3845,135582.0106
2004-09-07 14:00:00,46.81,46.84,46.72,46.74,82120.81128747795,27.3728,27.3903,27.3201,27.3318,82120.8113
2004-09-07 14:30:00,46.72,46.73,46.52,46.64,123897.70723104056,27.3201,27.326,27.2032,27.2734,123897.7072
2004-09-07 15:00:00,46.64,46.66,46.54,46.57,125000.0,27.2734,27.2851,27.2149,27.2324,125000.0
2004-09-07 15:30:00,46.56,46.62,46.53,46.62,322751.3227513227,27.2266,27.2617,27.209,27.2617,322751.3228
2004-09-08 09:30:00,46.64,46.68,46.5,46.52,142416.22574955906,27.2734,27.2968,27.1915,27.2032,142416.2257
2004-09-08 10:00:00,46.52,46.52,46.39,46.43,190586.4197530864,27.2032,27.2032,27.1272,27.1506,190586.4198
2004-09-08 10:30:00,46.42,46.43,46.34,46.39,146384.47971781302,27.1447,27.1506,27.0979,27.1272,146384.4797
2004-09-08 11:00:00,46.39,46.49,46.37,46.39,137345.67901234567,27.1272,27.1857,27.1155,27.1272,137345.679
2004-09-08 11:30:00,46.4,46.49,46.39,46.45,108245.14991181657,27.133,27.1857,27.1272,27.1623,108245.1499
2004-09-08 12:00:00,46.45,46.45,46.24,46.29,77270.72310405642,27.1623,27.1623,27.0395,27.0687,77270.7231
2004-09-08 12:30:00,46.3,46.3,46.18,46.19,91820.98765432098,27.0745,27.0745,27.0044,27.0102,91820.9877
2004-09-08 13:00:00,46.19,46.26,46.17,46.25,102843.91534391532,27.0102,27.0512,26.9985,27.0453,102843.9153
2004-09-08 13:30:00,46.25,46.25,46.17,46.17,119819.22398589064,27.0453,27.0453,26.9985,26.9985,119819.224
2004-09-08 14:00:00,46.17,46.18,46.13,46.17,215498.23633156964,26.9985,27.0044,26.9751,26.9985,215498.2363
2004-09-08 14:30:00,46.17,46.18,46.11,46.15,122795.41446208111,26.9985,27.0044,26.9634,26.9868,122795.4145
2004-09-08 15:00:00,46.16,46.16,46.09,46.09,112654.32098765433,26.9927,26.9927,26.9517,26.9517,112654.321
2004-09-08 15:30:00,46.09,46.09,45.9,45.95,364417.9894179894,26.9517,26.9517,26.8406,26.8699,364417.9894
2004-09-09 09:30:00,45.77,46.16,45.77,46.09,257385.3615520282,26.7646,26.9927,26.7646,26.9517,257385.3616
2004-09-09 10:00:00,46.09,46.12,45.99,46.03,207561.7283950617,26.9517,26.9693,26.8933,26.9167,207561.7284
2004-09-09 10:30:00,46.02,46.03,45.94,46.0,186507.93650793648,26.9108,26.9167,26.864,26.8991,186507.9365
2004-09-09 11:00:00,46.0,46.1,45.99,46.0,372134.0388007054,26.8991,26.9576,26.8933,26.8991,372134.0388
2004-09-09 11:30:00,46.0,46.03,45.88,45.9,238646.3844797178,26.8991,26.9167,26.8289,26.8406,238646.3845
2004-09-09 12:00:00,45.9,46.0,45.83,45.88,113756.61375661376,26.8406,26.8991,26.7997,26.8289,113756.6138
2004-09-09 12:30:00,45.88,45.97,45.86,45.92,167548.5008818342,26.8289,26.8816,26.8173,26.8523,167548.5009
2004-09-09 13:00:00,45.93,46.0,45.86,45.94,123015.873015873,26.8582,26.8991,26.8173,26.864,123015.873
2004-09-09 13:30:00,45.94,46.0,45.8,45.81,142195.76719576717,26.864,26.8991,26.7822,26.788,142195.7672
2004-09-09 14:00:00,45.81,45.9,45.74,45.76,108134.92063492062,26.788,26.8406,26.7471,26.7588,108134.9206
2004-09-09 14:30:00,45.76,45.95,45.71,45.9,152777.77777777775,26.7588,26.8699,26.7295,26.8406,152777.7778
2004-09-09 15:00:00,45.87,45.89,45.79,45.84,145392.41622574953,26.8231,26.8348,26.7763,26.8056,145392.4162
2004-09-09 15:30:00,45.84,45.84,45.75,45.79,268849.20634920633,26.8056,26.8056,26.7529,26.7763,268849.2063
2004-09-10 09:30:00,45.79,45.79,45.6,45.61,161044.97354497353,26.7763,26.7763,26.6652,26.6711,161044.9735
2004-09-10 10:00:00,45.62,45.69,45.45,45.59,173721.34038800703,26.6769,26.7178,26.5775,26.6594,173721.3404
2004-09-10 10:30:00,45.58,45.67,45.48,45.52,109457.67195767196,26.6535,26.7061,26.595,26.6184,109457.672
2004-09-10 11:00:00,45.53,45.53,45.41,45.47,166666.66666666666,26.6243,26.6243,26.5541,26.5892,166666.6667
2004-09-10 11:30:00,45.47,45.49,45.41,45.42,86309.5238095238,26.5892,26.6009,26.5541,26.56,86309.5238
2004-09-10 12:00:00,45.42,45.44,45.37,45.44,122464.72663139328,26.56,26.5717,26.5307,26.5717,122464.7266
2004-09-10 12:30:00,45.44,45.49,45.38,45.41,113646.3844797178,26.5717,26.6009,26.5366,26.5541,113646.3845
2004-09-10 13:00:00,45.4,45.46,45.36,45.41,107473.54497354497,26.5483,26.5833,26.5249,26.5541,107473.545
2004-09-10 13:30:00,45.41,45.44,45.38,45.4,71649.02998236331,26.5541,26.5717,26.5366,26.5483,71649.03
2004-09-10 14:00:00,45.4,45.53,45.39,45.52,173390.6525573192,26.5483,26.6243,26.5424,26.6184,173390.6526
2004-09-10 14:30:00,45.53,45.6,45.51,45.55,149801.58730158728,26.6243,26.6652,26.6126,26.636,149801.5873
2004-09-10 15:00:00,45.54,45.56,45.5,45.54,260361.55202821863,26.6301,26.6418,26.6067,26.6301,260361.552
2004-09-10 15:30:00,45.54,45.61,45.51,45.57,396825.3968253968,26.6301,26.6711,26.6126,26.6477,396825.3968
2004-09-13 09:30:00,45.59,45.77,45.59,45.72,176036.15520282186,26.6594,26.7646,26.6594,26.7354,176036.1552
2004-09-13 10:00:00,45.72,46.42,45.71,46.33,293650.7936507936,26.7354,27.1447,26.7295,27.0921,293650.7937
2004-09-13 10:30:00,46.33,46.35,46.27,46.3,141865.07936507935,27.0921,27.1038,27.057,27.0745,141865.0794
2004-09-13 11:00:00,46.29,46.37,46.28,46.31,104938.27160493826,27.0687,27.1155,27.0629,27.0804,104938.2716
2004-09-13 11:30:00,46.27,46.39,46.26,46.38,170194.00352733684,27.057,27.1272,27.0512,27.1213,170194.0035
2004-09-13 12:00:00,46.37,46.42,46.31,46.33,83333.33333333333,27.1155,27.1447,27.0804,27.0921,83333.3333
2004-09-13 12:30:00,46.34,46.48,46.31,46.47,73963.84479717813,27.0979,27.1798,27.0804,27.174,73963.8448
2004-09-13 13:00:00,46.47,46.51,46.45,46.48,99867.72486772486,27.174,27.1973,27.1623,27.1798,99867.7249
2004-09-13 13:30:00,46.48,46.49,46.43,46.45,74625.22045855378,27.1798,27.1857,27.1506,27.1623,74625.2205
2004-09-13 14:00:00,46.45,46.48,46.34,46.38,56768.07760141093,27.1623,27.1798,27.0979,27.1213,56768.0776
2004-09-13 14:30:00,46.38,46.39,46.27,46.28,112874.7795414462,27.1213,27.1272,27.057,27.0629,112874.7795
2004-09-13 15:00:00,46.28,46.31,46.15,46.18,178791.88712522044,27.0629,27.0804,26.9868,27.0044,178791.8871
2004-09-13 15:30:00,46.18,46.18,45.9,45.9,343364.19753086416,27.0044,27.0044,26.8406,26.8406,343364.1975
2004-09-14 09:30:00,46.09,46.6,46.06,46.58,290564.3738977072,26.9517,27.25,26.9342,27.2383,290564.3739
2004-09-14 10:00:00,46.59,46.84,46.59,46.78,263337.7425044092,27.2441,27.3903,27.2441,27.3552,263337.7425
2004-09-14 10:30:00,46.77,46.88,46.63,46.76,170634.92063492062,27.3494,27.4137,27.2675,27.3435,170634.9206
2004-09-14 11:00:00,46.75,46.88,46.74,46.88,95348.32451499117,27.3377,27.4137,27.3318,27.4137,95348.3245
2004-09-14 11:30:00,46.88,46.93,46.86,46.92,78152.55731922398,27.4137,27.4429,27.402,27.4371,78152.5573
2004-09-14 12:00:00,46.91,46.98,46.88,46.88,82451.49911816578,27.4313,27.4722,27.4137,27.4137,82451.4991
2004-09-14 12:30:00,46.88,46.98,46.88,46.95,125551.1463844797,27.4137,27.4722,27.4137,27.4546,125551.1464
2004-09-14 13:00:00,46.95,46.97,46.84,46.9,132054.67372134037,27.4546,27.4663,27.3903,27.4254,132054.6737
2004-09-14 13:30:00,46.9,46.9,46.78,46.85,195987.65432098764,27.4254,27.4254,27.3552,27.3962,195987.6543
2004-09-14 14:00:00,46.86,46.87,46.78,46.86,97222.2222222222,27.402,27.4079,27.3552,27.402,97222.2222
2004-09-14 14:30:00,46.85,47.61,46.76,46.87,97001.76366843031,27.3962,27.8406,27.3435,27.4079,97001.7637
2004-09-14 15:00:00,46.86,46.96,46.86,46.95,132164.90299823633,27.402,27.4605,27.402,27.4546,132164.903
2004-09-14 15:30:00,46.94,47.0,46.88,46.88,356812.16931216925,27.4488,27.4839,27.4137,27.4137,356812.1693
2004-09-15 09:30:00,46.4,46.73,46.38,46.71,167217.81305114637,27.133,27.326,27.1213,27.3143,167217.8131
2004-09-15 10:00:00,46.71,46.75,46.5,46.52,149581.1287477954,27.3143,27.3377,27.1915,27.2032,149581.1287
2004-09-15 10:30:00,46.51,46.58,46.42,46.58,111992.94532627864,27.1973,27.2383,27.1447,27.2383,111992.9453
2004-09-15 11:00:00,46.59,46.68,46.58,46.63,134589.94708994706,27.2441,27.2968,27.2383,27.2675,134589.9471
2004-09-15 11:30:00,46.64,46.65,46.56,46.58,60074.95590828924,27.2734,27.2792,27.2266,27.2383,60074.9559
2004-09-15 12:00:00,46.58,46.68,46.58,46.68,98214.28571428572,27.2383,27.2968,27.2383,27.2968,98214.2857
2004-09-15 12:30:00,46.68,46.73,46.61,46.7,95017.63668430336,27.2968,27.326,27.2558,27.3085,95017.6367
2004-09-15 13:00:00,46.69,46.73,46.66,46.73,115961.19929453262,27.3026,27.326,27.2851,27.326,115961.1993
2004-09-15 13:30:00,46.73,46.93,46.73,46.93,161155.20282186946,27.326,27.4429,27.326,27.4429,161155.2028
2004-09-15 14:00:00,46.94,47.08,46.91,46.99,128527.33686067018,27.4488,27.5307,27.4313,27.478,128527.3369
2004-09-15 14:30:00,46.99,47.08,46.99,47.05,143187.83068783066,27.478,27.5307,27.478,27.5131,143187.8307
2004-09-15 15:00:00,47.06,47.07,46.92,46.97,157076.71957671957,27.519,27.5248,27.4371,27.4663,157076.7196
2004-09-15 15:30:00,46.97,47.0,46.92,46.97,252535.27336860663,27.4663,27.4839,27.4371,27.4663,252535.2734
2004-09-16 09:30:00,47.17,47.51,47.13,47.28,144069.66490299822,27.5833,27.7821,27.5599,27.6476,144069.6649
2004-09-16 10:00:00,47.27,47.43,47.27,47.43,142305.99647266313,27.6418,27.7353,27.6418,27.7353,142305.9965
2004-09-16 10:30:00,47.44,47.54,47.36,47.52,151234.56790123455,27.7412,27.7997,27.6944,27.788,151234.5679
2004-09-16 11:00:00,47.54,47.54,47.46,47.47,150903.88007054673,27.7997,27.7997,27.7529,27.7587,150903.8801
2004-09-16 11:30:00,47.47,47.56,47.46,47.56,85978.83597883597,27.7587,27.8114,27.7529,27.8114,85978.836
2004-09-16 12:00:00,47.56,47.56,47.46,47.46,82451.49911816578,27.8114,27.8114,27.7529,27.7529,82451.4991
2004-09-16 12:30:00,47.46,47.55,47.46,47.52,145171.95767195764,27.7529,27.8055,27.7529,27.788,145171.9577
2004-09-16 13:00:00,47.53,47.53,47.39,47.4,71208.11287477953,27.7938,27.7938,27.7119,27.7178,71208.1129
2004-09-16 13:30:00,47.39,47.46,47.37,47.41,78924.16225749558,27.7119,27.7529,27.7002,27.7236,78924.1623
2004-09-16 14:00:00,47.41,47.5,47.36,47.5,90277.77777777777,27.7236,27.7763,27.6944,27.7763,90277.7778
2004-09-16 14:30:00,47.5,47.54,47.47,47.5,90277.77777777777,27.7763,27.7997,27.7587,27.7763,90277.7778
2004-09-16 15:00:00,47.5,47.51,47.44,47.46,133046.73721340386,27.7763,27.7821,27.7412,27.7529,133046.7372
2004-09-16 15:30:00,47.46,47.52,47.41,47.41,183311.2874779541,27.7529,27.788,27.7236,27.7236,183311.2875
2004-09-17 09:30:00,47.44,47.72,47.44,47.72,381172.8395061728,27.7412,27.9049,27.7412,27.9049,381172.8395
2004-09-17 10:00:00,47.69,47.81,47.63,47.78,143408.28924162255,27.8874,27.9575,27.8523,27.94,143408.2892
2004-09-17 10:30:00,47.78,48.07,47.73,48.05,176587.30158730157,27.94,28.1096,27.9108,28.0979,176587.3016
2004-09-17 11:00:00,48.05,48.08,47.79,47.91,170745.14991181655,28.0979,28.1154,27.9458,28.016,170745.1499
2004-09-17 11:30:00,47.91,47.96,47.85,47.95,100529.10052910051,28.016,28.0453,27.9809,28.0394,100529.1005
2004-09-17 12:00:00,47.95,47.99,47.91,47.98,85097.00176366842,28.0394,28.0628,28.016,28.057,85097.0018
2004-09-17 12:30:00,47.98,48.05,47.96,48.01,44532.62786596119,28.057,28.0979,28.0453,28.0745,44532.6279
2004-09-17 13:00:00,48.01,48.08,48.01,48.06,150352.733686067,28.0745,28.1154,28.0745,28.1037,150352.7337
2004-09-17 13:30:00,48.05,48.12,48.05,48.12,124118.16578483244,28.0979,28.1388,28.0979,28.1388,124118.1658
2004-09-17 14:00:00,48.11,48.2,48.07,48.17,130731.92239858906,28.133,28.1856,28.1096,28.1681,130731.9224
2004-09-17 14:30:00,48.17,48.35,48.16,48.34,187610.229276896,28.1681,28.2733,28.1622,28.2675,187610.2293
2004-09-17 15:00:00,48.35,48.36,48.15,48.21,207231.04056437383,28.2733,28.2792,28.1564,28.1914,207231.0406
2004-09-17 15:30:00,48.21,48.33,48.18,48.25,271604.9382716049,28.1914,28.2616,28.1739,28.2148,271604.9383
2004-09-20 09:30:00,47.9,48.06,47.51,47.85,143298.05996472662,28.0102,28.1037,27.7821,27.9809,143298.06
2004-09-20 10:00:00,47.85,48.11,47.85,48.06,126873.89770723102,27.9809,28.133,27.9809,28.1037,126873.8977
2004-09-20 10:30:00,48.07,48.17,48.07,48.08,65145.50264550264,28.1096,28.1681,28.1096,28.1154,65145.5026
2004-09-20 11:00:00,48.08,48.11,48.03,48.11,49382.71604938271,28.1154,28.133,28.0862,28.133,49382.716
2004-09-20 11:30:00,48.12,48.12,48.01,48.08,55114.638447971774,28.1388,28.1388,28.0745,28.1154,55114.6384
2004-09-20 12:00:00,48.08,48.1,48.05,48.07,37037.03703703703,28.1154,28.1271,28.0979,28.1096,37037.037
2004-09-20 12:30:00,48.07,48.11,47.96,47.97,63602.29276895943,28.1096,28.133,28.0453,28.0511,63602.2928
2004-09-20 13:00:00,47.97,47.99,47.91,47.99,66578.48324514991,28.0511,28.0628,28.016,28.0628,66578.4832
2004-09-20 13:30:00,47.99,48.0,47.85,47.91,73522.92768959435,28.0628,28.0686,27.9809,28.016,73522.9277
2004-09-20 14:00:00,47.91,47.94,47.8,47.85,77160.49382716049,28.016,28.0336,27.9517,27.9809,77160.4938
2004-09-20 14:30:00,47.85,47.96,47.84,47.91,73853.61552028218,27.9809,28.0453,27.9751,28.016,73853.6155
2004-09-20 15:00:00,47.89,47.93,47.81,47.93,119598.76543209876,28.0043,28.0277,27.9575,28.0277,119598.7654
2004-09-20 15:30:00,47.91,48.05,47.9,47.96,232804.2328042328,28.016,28.0979,28.0102,28.0453,232804.2328
2004-09-21 09:30:00,47.95,48.1,47.87,48.09,261684.30335097,28.0394,28.1271,27.9926,28.1213,261684.3034
2004-09-21 10:00:00,48.13,48.32,48.08,48.28,131172.83950617284,28.1447,28.2558,28.1154,28.2324,131172.8395
2004-09-21 10:30:00,48.28,48.37,48.2,48.26,94797.17813051146,28.2324,28.285,28.1856,28.2207,94797.1781
2004-09-21 11:00:00,48.27,48.33,48.21,48.27,111111.1111111111,28.2265,28.2616,28.1914,28.2265,111111.1111
2004-09-21 11:30:00,48.27,48.34,48.27,48.3,56768.07760141093,28.2265,28.2675,28.2265,28.2441,56768.0776
2004-09-21 12:00:00,48.32,48.32,48.13,48.19,119929.45326278658,28.2558,28.2558,28.1447,28.1798,119929.4533
2004-09-21 12:30:00,48.18,48.24,48.15,48.23,49162.25749559082,28.1739,28.209,28.1564,28.2031,49162.2575
2004-09-21 13:00:00,48.24,48.26,48.16,48.16,40233.68606701939,28.209,28.2207,28.1622,28.1622,40233.6861
2004-09-21 13:30:00,48.17,48.25,48.15,48.24,70326.27865961198,28.1681,28.2148,28.1564,28.209,70326.2787
2004-09-21 14:00:00,48.24,48.25,48.08,48.17,126212.52204585537,28.209,28.2148,28.1154,28.1681,126212.522
2004-09-21 14:30:00,48.18,48.4,48.1,48.38,235780.42328042325,28.1739,28.3026,28.1271,28.2909,235780.4233
2004-09-21 15:00:00,48.39,48.55,48.39,48.44,267636.6843033509,28.2967,28.3903,28.2967,28.3259,267636.6843
2004-09-21 15:30:00,48.44,48.46,48.36,48.44,225529.1005291005,28.3259,28.3376,28.2792,28.3259,225529.1005
2004-09-22 09:30:00,48.28,48.28,47.9,47.97,136243.38624338622,28.2324,28.2324,28.0102,28.0511,136243.3862
2004-09-22 10:00:00,47.95,47.96,47.64,47.75,128086.4197530864,28.0394,28.0453,27.8581,27.9225,128086.4198
2004-09-22 10:30:00,47.74,47.81,47.66,47.74,94356.26102292768,27.9166,27.9575,27.8698,27.9166,94356.261
2004-09-22 11:00:00,47.74,47.82,47.71,47.79,263447.9717813051,27.9166,27.9634,27.8991,27.9458,263447.9718
2004-09-22 11:30:00,47.78,47.87,47.78,47.82,136022.92768959433,27.94,27.9926,27.94,27.9634,136022.9277
2004-09-22 12:00:00,47.83,47.99,47.83,47.91,102402.99823633156,27.9692,28.0628,27.9692,28.016,102402.9982
2004-09-22 12:30:00,47.9,48.0,47.9,47.96,122244.2680776014,28.0102,28.0686,28.0102,28.0453,122244.2681
2004-09-22 13:00:00,47.97,48.0,47.92,47.97,206018.51851851848,28.0511,28.0686,28.0219,28.0511,206018.5185
2004-09-22 13:30:00,47.97,47.97,47.85,47.88,207451.49911816567,28.0511,28.0511,27.9809,27.9985,207451.4991
2004-09-22 14:00:00,47.88,47.89,47.77,47.85,314484.1269841269,27.9985,28.0043,27.9342,27.9809,314484.127
2004-09-22 14:30:00,47.85,47.92,47.8,47.85,164792.7689594356,27.9809,28.0219,27.9517,27.9809,164792.769
2004-09-22 15:00:00,47.85,47.9,47.77,47.87,206459.43562610223,27.9809,28.0102,27.9342,27.9926,206459.4356
2004-09-22 15:30:00,47.83,47.89,47.72,47.77,364197.5308641975,27.9692,28.0043,27.9049,27.9342,364197.5309
2004-09-23 09:30:00,47.84,47.93,47.66,47.87,168650.79365079364,27.9751,28.0277,27.8698,27.9926,168650.7937
2004-09-23 10:00:00,47.86,47.94,47.79,47.89,144290.1234567901,27.9868,28.0336,27.9458,28.0043,144290.1235
2004-09-23 10:30:00,47.89,48.0,47.85,47.95,131944.44444444444,28.0043,28.0686,27.9809,28.0394,131944.4444
2004-09-23 11:00:00,47.95,47.95,47.89,47.89,139880.95238095237,28.0394,28.0394,28.0043,28.0043,139880.9524
2004-09-23 11:30:00,47.9,47.99,47.8,47.8,80357.14285714286,28.0102,28.0628,27.9517,27.9517,80357.1429
2004-09-23 12:00:00,47.76,47.79,47.46,47.51,131503.52733686066,27.9283,27.9458,27.7529,27.7821,131503.5273
2004-09-23 12:30:00,47.51,47.59,47.37,47.37,74955.90828924162,27.7821,27.8289,27.7002,27.7002,74955.9083
2004-09-23 13:00:00,47.36,47.49,47.35,47.45,76388.88888888888,27.6944,27.7704,27.6886,27.747,76388.8889
2004-09-23 13:30:00,47.46,47.53,47.4,47.49,69885.3615520282,27.7529,27.7938,27.7178,27.7704,69885.3616
2004-09-23 14:00:00,47.49,47.76,47.49,47.66,63161.375661375656,27.7704,27.9283,27.7704,27.8698,63161.3757
2004-09-23 14:30:00,47.66,47.77,47.62,47.71,57539.68253968253,27.8698,27.9342,27.8464,27.8991,57539.6825
2004-09-23 15:00:00,47.71,47.72,47.63,47.69,64373.89770723103,27.8991,27.9049,27.8523,27.8874,64373.8977
2004-09-23 15:30:00,47.7,47.76,47.62,47.63,167989.41798941797,27.8932,27.9283,27.8464,27.8523,167989.418
2004-09-24 09:30:00,47.54,47.84,47.54,47.84,83112.87477954144,27.7997,27.9751,27.7997,27.9751,83112.8748
2004-09-24 10:00:00,47.82,47.88,47.74,47.88,159832.45149911815,27.9634,27.9985,27.9166,27.9985,159832.4515
2004-09-24 10:30:00,47.88,48.13,47.88,48.13,88293.65079365078,27.9985,28.1447,27.9985,28.1447,88293.6508
2004-09-24 11:00:00,48.14,48.27,48.13,48.22,94246.03174603172,28.1505,28.2265,28.1447,28.1973,94246.0317
2004-09-24 11:30:00,48.2,48.2,48.02,48.03,128306.8783068783,28.1856,28.1856,28.0803,28.0862,128306.8783
2004-09-24 12:00:00,48.04,48.19,48.04,48.19,60185.185185185175,28.092,28.1798,28.092,28.1798,60185.1852
2004-09-24 12:30:00,48.19,48.27,48.19,48.23,105820.1058201058,28.1798,28.2265,28.1798,28.2031,105820.1058
2004-09-24 13:00:00,48.22,48.27,48.18,48.27,82010.582010582,28.1973,28.2265,28.1739,28.2265,82010.582
2004-09-24 13:30:00,48.27,48.41,48.27,48.4,500661.3756613756,28.2265,28.3084,28.2265,28.3026,500661.3757
2004-09-24 14:00:00,48.4,48.48,48.4,48.45,68011.46384479717,28.3026,28.3493,28.3026,28.3318,68011.4638
2004-09-24 14:30:00,48.46,48.48,48.34,48.41,190035.2733686067,28.3376,28.3493,28.2675,28.3084,190035.2734
2004-09-24 15:00:00,48.41,48.44,48.38,48.44,102843.91534391532,28.3084,28.3259,28.2909,28.3259,102843.9153
2004-09-24 15:30:00,48.45,48.49,48.24,48.27,216490.2998236332,28.3318,28.3552,28.209,28.2265,216490.2998
2004-09-27 09:30:00,48.17,48.37,48.06,48.09,120480.5996472663,28.1681,28.285,28.1037,28.1213,120480.5996
2004-09-27 10:00:00,48.13,48.38,48.06,48.38,144731.0405643739,28.1447,28.2909,28.1037,28.2909,144731.0406
2004-09-27 10:30:00,48.38,48.54,48.3,48.52,130401.23456790122,28.2909,28.3844,28.2441,28.3727,130401.2346
2004-09-27 11:00:00,48.52,48.54,48.34,48.45,119819.22398589064,28.3727,28.3844,28.2675,28.3318,119819.224
2004-09-27 11:30:00,48.44,48.49,48.41,48.43,86309.5238095238,28.3259,28.3552,28.3084,28.3201,86309.5238
2004-09-27 12:00:00,48.43,48.54,48.43,48.46,86750.44091710757,28.3201,28.3844,28.3201,28.3376,86750.4409
2004-09-27 12:30:00,48.47,48.64,48.45,48.63,70767.19576719576,28.3435,28.4429,28.3318,28.437,70767.1958
2004-09-27 13:00:00,48.63,48.68,48.59,48.63,90498.23633156966,28.437,28.4663,28.4137,28.437,90498.2363
2004-09-27 13:30:00,48.63,48.63,48.46,48.52,79365.07936507935,28.437,28.437,28.3376,28.3727,79365.0794
2004-09-27 14:00:00,48.53,48.53,48.34,48.4,95458.55379188713,28.3786,28.3786,28.2675,28.3026,95458.5538
2004-09-27 14:30:00,48.41,48.54,48.4,48.47,131393.2980599647,28.3084,28.3844,28.3026,28.3435,131393.2981
2004-09-27 15:00:00,48.48,48.57,48.48,48.54,98875.66137566137,28.3493,28.402,28.3493,28.3844,98875.6614
2004-09-27 15:30:00,48.55,48.58,48.29,48.34,336970.8994708994,28.3903,28.4078,28.2382,28.2675,336970.8995
2004-09-28 09:30:00,48.17,48.31,48.14,48.15,131172.83950617284,28.1681,28.2499,28.1505,28.1564,131172.8395
2004-09-28 10:00:00,48.15,48.15,47.99,48.01,136574.07407407407,28.1564,28.1564,28.0628,28.0745,136574.0741
2004-09-28 10:30:00,48.01,48.16,47.91,48.11,84545.85537918871,28.0745,28.1622,28.016,28.133,84545.8554
2004-09-28 11:00:00,48.11,48.22,48.06,48.21,126102.29276895942,28.133,28.1973,28.1037,28.1914,126102.2928
2004-09-28 11:30:00,48.22,48.33,48.0,48.31,80687.83068783068,28.1973,28.2616,28.0686,28.2499,80687.8307
2004-09-28 12:00:00,48.31,48.33,48.25,48.31,55445.3262786596,28.2499,28.2616,28.2148,28.2499,55445.3263
2004-09-28 12:30:00,48.3,48.32,48.17,48.18,56768.07760141093,28.2441,28.2558,28.1681,28.1739,56768.0776
2004-09-28 13:00:00,48.17,48.19,48.08,48.09,72089.94708994708,28.1681,28.1798,28.1154,28.1213,72089.9471
2004-09-28 13:30:00,48.1,48.17,48.09,48.09,116843.03350970017,28.1271,28.1681,28.1213,28.1213,116843.0335
2004-09-28 14:00:00,48.09,48.26,48.09,48.25,69995.59082892415,28.1213,28.2207,28.1213,28.2148,69995.5908
2004-09-28 14:30:00,48.25,48.44,48.25,48.43,195987.65432098764,28.2148,28.3259,28.2148,28.3201,195987.6543
2004-09-28 15:00:00,48.44,48.53,48.35,48.53,216820.98765432087,28.3259,28.3786,28.2733,28.3786,216820.9877
2004-09-28 15:30:00,48.53,48.67,48.52,48.55,291776.89594356256,28.3786,28.4604,28.3727,28.3903,291776.8959
2004-09-29 09:30:00,48.27,48.31,48.12,48.16,106591.71075837742,28.2265,28.2499,28.1388,28.1622,106591.7108
2004-09-29 10:00:00,48.16,48.27,48.12,48.19,98765.43209876542,28.1622,28.2265,28.1388,28.1798,98765.4321
2004-09-29 10:30:00,48.2,48.35,48.17,48.28,124118.16578483244,28.1856,28.2733,28.1681,28.2324,124118.1658
2004-09-29 11:00:00,48.28,48.31,48.24,48.29,119047.61904761904,28.2324,28.2499,28.209,28.2382,119047.619
2004-09-29 11:30:00,48.28,48.39,48.26,48.33,34832.451499118164,28.2324,28.2967,28.2207,28.2616,34832.4515
2004-09-29 12:00:00,48.34,48.35,48.24,48.33,75396.82539682538,28.2675,28.2733,28.209,28.2616,75396.8254
2004-09-29 12:30:00,48.33,48.44,48.33,48.4,56878.30687830688,28.2616,28.3259,28.2616,28.3026,56878.3069
2004-09-29 13:00:00,48.4,48.51,48.4,48.51,83884.47971781304,28.3026,28.3669,28.3026,28.3669,83884.4797
2004-09-29 13:30:00,48.51,48.51,48.29,48.33,84104.93827160493,28.3669,28.3669,28.2382,28.2616,84104.9383
2004-09-29 14:00:00,48.34,48.36,48.3,48.34,96671.0758377425,28.2675,28.2792,28.2441,28.2675,96671.0758
2004-09-29 14:30:00,48.34,48.37,48.27,48.36,149250.44091710757,28.2675,28.285,28.2265,28.2792,149250.4409
2004-09-29 15:00:00,48.34,48.56,48.34,48.47,126984.12698412695,28.2675,28.3961,28.2675,28.3435,126984.127
2004-09-29 15:30:00,48.47,48.52,48.36,48.42,421957.67195767193,28.3435,28.3727,28.2792,28.3142,421957.672
2004-09-30 09:30:00,48.22,48.36,48.22,48.34,98214.28571428572,28.1973,28.2792,28.1973,28.2675,98214.2857
2004-09-30 10:00:00,48.34,48.55,48.26,48.49,73412.6984126984,28.2675,28.3903,28.2207,28.3552,73412.6984
2004-09-30 10:30:00,48.49,48.52,48.4,48.44,83112.87477954144,28.3552,28.3727,28.3026,28.3259,83112.8748
2004-09-30 11:00:00,48.44,48.5,48.26,48.5,87852.733686067,28.3259,28.361,28.2207,28.361,87852.7337
2004-09-30 11:30:00,48.5,48.5,48.35,48.39,55224.86772486772,28.361,28.361,28.2733,28.2967,55224.8677
2004-09-30 12:00:00,48.4,48.42,48.28,48.28,47508.81834215167,28.3026,28.3142,28.2324,28.2324,47508.8183
2004-09-30 12:30:00,48.28,48.34,48.25,48.33,88514.10934744267,28.2324,28.2675,28.2148,28.2616,88514.1093
2004-09-30 13:00:00,48.33,48.33,48.26,48.27,85648.14814814813,28.2616,28.2616,28.2207,28.2265,85648.1481
2004-09-30 13:30:00,48.27,48.34,48.24,48.34,107583.77425044093,28.2265,28.2675,28.209,28.2675,107583.7743
2004-09-30 14:00:00,48.34,48.47,48.34,48.45,183752.2045855379,28.2675,28.3435,28.2675,28.3318,183752.2046
2004-09-30 14:30:00,48.45,48.7,48.38,48.7,196979.7178130512,28.3318,28.478,28.2909,28.478,196979.7178
2004-09-30 15:00:00,48.68,48.8,48.35,48.36,191578.4832451499,28.4663,28.5365,28.2733,28.2792,191578.4832
2004-09-30 15:30:00,48.35,48.47,48.32,48.32,413470.0176366842,28.2733,28.3435,28.2558,28.2558,413470.0176
2004-10-01 09:30:00,47.81,48.27,47.81,48.15,359457.67195767193,27.9575,28.2265,27.9575,28.1564,359457.672
2004-10-01 10:00:00,48.15,48.15,47.87,47.92,250551.14638447968,28.1564,28.1564,27.9926,28.0219,250551.1464
2004-10-01 10:30:00,47.91,47.92,47.74,47.84,196649.02998236328,28.016,28.0219,27.9166,27.9751,196649.03
2004-10-01 11:00:00,47.84,47.85,47.67,47.69,151895.94356261022,27.9751,27.9809,27.8757,27.8874,151895.9436
2004-10-01 11:30:00,47.72,48.05,47.72,47.99,224206.3492063492,27.9049,28.0979,27.9049,28.0628,224206.3492
2004-10-01 12:00:00,47.99,48.17,47.95,48.16,247023.8095238095,28.0628,28.1681,28.0394,28.1622,247023.8095
2004-10-01 12:30:00,48.15,48.25,48.14,48.24,170524.69135802466,28.1564,28.2148,28.1505,28.209,170524.6914
2004-10-01 13:00:00,48.23,48.34,48.23,48.34,182208.9947089947,28.2031,28.2675,28.2031,28.2675,182208.9947
2004-10-01 13:30:00,48.32,48.58,48.32,48.58,150132.27513227513,28.2558,28.4078,28.2558,28.4078,150132.2751
2004-10-01 14:00:00,48.55,48.67,48.53,48.61,177469.13580246913,28.3903,28.4604,28.3786,28.4254,177469.1358
2004-10-01 14:30:00,48.61,48.72,48.61,48.71,121362.43386243384,28.4254,28.4897,28.4254,28.4838,121362.4339
2004-10-01 15:00:00,48.7,48.71,48.61,48.65,159611.99294532626,28.478,28.4838,28.4254,28.4487,159611.9929
2004-10-01 15:30:00,48.65,48.72,48.58,48.71,276124.3386243386,28.4487,28.4897,28.4078,28.4838,276124.3386
2004-10-04 09:30:00,48.72,48.79,48.47,48.47,135802.46913580244,28.4897,28.5306,28.3435,28.3435,135802.4691
2004-10-04 10:00:00,48.48,48.54,48.32,48.34,95789.24162257496,28.3493,28.3844,28.2558,28.2675,95789.2416
2004-10-04 10:30:00,48.33,48.34,48.05,48.05,145392.41622574953,28.2616,28.2675,28.0979,28.0979,145392.4162
2004-10-04 11:00:00,48.05,48.26,48.05,48.24,133597.88359788357,28.0979,28.2207,28.0979,28.209,133597.8836
2004-10-04 11:30:00,48.24,48.24,48.1,48.12,71318.34215167548,28.209,28.209,28.1271,28.1388,71318.3422
2004-10-04 12:00:00,48.1,48.26,48.08,48.24,82010.582010582,28.1271,28.2207,28.1154,28.209,82010.582
2004-10-04 12:30:00,48.25,48.26,48.21,48.24,73853.61552028218,28.2148,28.2207,28.1914,28.209,73853.6155
2004-10-04 13:00:00,48.24,48.25,48.17,48.18,68783.06878306878,28.209,28.2148,28.1681,28.1739,68783.0688
2004-10-04 13:30:00,48.18,48.2,48.02,48.04,118716.9312169312,28.1739,28.1856,28.0803,28.092,118716.9312
2004-10-04 14:00:00,48.04,48.14,48.0,48.14,93694.88536155202,28.092,28.1505,28.0686,28.1505,93694.8854
2004-10-04 14:30:00,48.14,48.19,48.03,48.04,133928.57142857142,28.1505,28.1798,28.0862,28.092,133928.5714
2004-10-04 15:00:00,48.02,48.14,48.0,48.1,196097.8835978836,28.0803,28.1505,28.0686,28.1271,196097.8836
2004-10-04 15:30:00,48.1,48.1,47.95,47.99,262235.4497354497,28.1271,28.1271,28.0394,28.0628,262235.4497
2004-10-05 09:30:00,48.03,48.05,47.83,47.85,120480.5996472663,28.0862,28.0979,27.9692,27.9809,120480.5996
2004-10-05 10:00:00,47.85,47.85,47.75,47.83,117283.95061728392,27.9809,27.9809,27.9225,27.9692,117283.9506
2004-10-05 10:30:00,47.83,48.02,47.83,47.96,94246.03174603172,27.9692,28.0803,27.9692,28.0453,94246.0317
2004-10-05 11:00:00,47.96,48.08,47.91,47.99,84215.16754850087,28.0453,28.1154,28.016,28.0628,84215.1675
2004-10-05 11:30:00,47.99,47.99,47.93,47.95,56327.16049382716,28.0628,28.0628,28.0277,28.0394,56327.1605
2004-10-05 12:00:00,47.95,48.02,47.95,48.01,65365.96119929453,28.0394,28.0803,28.0394,28.0745,65365.9612
2004-10-05 12:30:00,48.02,48.1,48.0,48.04,73743.38624338624,28.0803,28.1271,28.0686,28.092,73743.3862
2004-10-05 13:00:00,48.06,48.11,48.03,48.04,46296.29629629629,28.1037,28.133,28.0862,28.092,46296.2963
2004-10-05 13:30:00,48.02,48.08,48.0,48.01,65255.73192239858,28.0803,28.1154,28.0686,28.0745,65255.7319
2004-10-05 14:00:00,48.01,48.03,47.88,47.95,65255.73192239858,28.0745,28.0862,27.9985,28.0394,65255.7319
2004-10-05 14:30:00,47.95,47.99,47.87,47.88,205577.6014109348,28.0394,28.0628,27.9926,27.9985,205577.6014
2004-10-05 15:00:00,47.88,48.03,47.85,48.01,112764.55026455026,27.9985,28.0862,27.9809,28.0745,112764.5503
2004-10-05 15:30:00,47.99,48.15,47.99,48.13,186728.3950617284,28.0628,28.1564,28.0628,28.1447,186728.3951
2004-10-06 09:30:00,48.31,48.31,47.8,47.87,127645.50264550262,28.2499,28.2499,27.9517,27.9926,127645.5026
2004-10-06 10:00:00,47.87,47.96,47.68,47.96,72420.63492063491,27.9926,28.0453,27.8815,28.0453,72420.6349
2004-10-06 10:30:00,47.98,48.06,47.95,47.96,119268.07760141091,28.057,28.1037,28.0394,28.0453,119268.0776
2004-10-06 11:00:00,47.96,48.05,47.95,48.0,106150.79365079364,28.0453,28.0979,28.0394,28.0686,106150.7937
2004-10-06 11:30:00,47.99,48.04,47.85,47.93,62940.917107583766,28.0628,28.092,27.9809,28.0277,62940.9171
2004-10-06 12:00:00,47.92,47.99,47.9,47.96,66137.56613756613,28.0219,28.0628,28.0102,28.0453,66137.5661
2004-10-06 12:30:00,47.96,47.98,47.9,47.9,31635.8024691358,28.0453,28.057,28.0102,28.0102,31635.8025
2004-10-06 13:00:00,47.91,47.98,47.9,47.95,56547.61904761904,28.016,28.057,28.0102,28.0394,56547.619
2004-10-06 13:30:00,47.96,47.96,47.81,47.85,41446.20811287477,28.0453,28.0453,27.9575,27.9809,41446.2081
2004-10-06 14:00:00,47.85,47.93,47.84,47.9,43540.5643738977,27.9809,28.0277,27.9751,28.0102,43540.5644
2004-10-06 14:30:00,47.89,47.93,47.79,47.87,60074.95590828924,28.0043,28.0277,27.9458,27.9926,60074.9559
2004-10-06 15:00:00,47.86,48.03,47.85,47.99,81459.43562610228,27.9868,28.0862,27.9809,28.0628,81459.4356
2004-10-06 15:30:00,47.99,48.03,47.95,48.0,128417.10758377424,28.0628,28.0862,28.0394,28.0686,128417.1076
2004-10-07 09:30:00,47.9,47.9,47.56,47.66,131503.52733686066,28.0102,28.0102,27.8114,27.8698,131503.5273
2004-10-07 10:00:00,47.69,47.7,47.49,47.57,112654.32098765433,27.8874,27.8932,27.7704,27.8172,112654.321
2004-10-07 10:30:00,47.59,47.8,47.58,47.77,87962.96296296295,27.8289,27.9517,27.823,27.9342,87962.963
2004-10-07 11:00:00,47.77,47.78,47.66,47.74,87742.50440917106,27.9342,27.94,27.8698,27.9166,87742.5044
2004-10-07 11:30:00,47.74,47.75,47.65,47.68,49823.63315696648,27.9166,27.9225,27.864,27.8815,49823.6332
2004-10-07 12:00:00,47.7,47.76,47.67,47.75,43209.87654320987,27.8932,27.9283,27.8757,27.9225,43209.8765
2004-10-07 12:30:00,47.73,47.8,47.7,47.74,35163.13932980599,27.9108,27.9517,27.8932,27.9166,35163.1393
2004-10-07 13:00:00,47.75,48.07,47.71,47.73,97001.76366843031,27.9225,28.1096,27.8991,27.9108,97001.7637
2004-10-07 13:30:00,47.73,47.77,47.72,47.72,42768.9594356261,27.9108,27.9342,27.9049,27.9049,42768.9594
2004-10-07 14:00:00,47.71,47.76,47.71,47.76,34942.6807760141,27.8991,27.9283,27.8991,27.9283,34942.6808
2004-10-07 14:30:00,47.77,47.77,47.72,47.76,55004.40917107583,27.9342,27.9342,27.9049,27.9283,55004.4092
2004-10-07 15:00:00,47.76,47.77,47.68,47.72,113095.23809523808,27.9283,27.9342,27.8815,27.9049,113095.2381
2004-10-07 15:30:00,47.71,47.76,47.66,47.66,169091.71075837742,27.8991,27.9283,27.8698,27.8698,169091.7108
2004-10-08 09:30:00,47.37,47.63,47.36,47.53,101741.6225749559,27.7002,27.8523,27.6944,27.7938,101741.6226
2004-10-08 10:00:00,47.51,47.66,47.5,47.63,122354.49735449736,27.7821,27.8698,27.7763,27.8523,122354.4974
2004-10-08 10:30:00,47.63,47.66,47.56,47.62,80908.28924162257,27.8523,27.8698,27.8114,27.8464,80908.2892
2004-10-08 11:00:00,47.62,47.62,47.53,47.57,117835.09700176366,27.8464,27.8464,27.7938,27.8172,117835.097
2004-10-08 11:30:00,47.57,47.63,47.47,47.61,59964.72663139329,27.8172,27.8523,27.7587,27.8406,59964.7266
2004-10-08 12:00:00,47.62,47.66,47.56,47.61,53240.74074074074,27.8464,27.8698,27.8114,27.8406,53240.7407
2004-10-08 12:30:00,47.61,47.66,47.57,47.61,34611.992945326274,27.8406,27.8698,27.8172,27.8406,34611.9929
2004-10-08 13:00:00,47.6,47.61,47.55,47.56,38139.32980599647,27.8347,27.8406,27.8055,27.8114,38139.3298
2004-10-08 13:30:00,47.57,47.57,47.46,47.48,32848.324514991175,27.8172,27.8172,27.7529,27.7646,32848.3245
2004-10-08 14:00:00,47.48,47.48,47.33,47.33,73963.84479717813,27.7646,27.7646,27.6769,27.6769,73963.8448
2004-10-08 14:30:00,47.32,47.34,47.23,47.24,88403.88007054673,27.671,27.6827,27.6184,27.6242,88403.8801
2004-10-08 15:00:00,47.24,47.34,47.22,47.27,135912.6984126984,27.6242,27.6827,27.6125,27.6418,135912.6984
2004-10-08 15:30:00,47.26,47.33,47.17,47.31,207010.582010582,27.6359,27.6769,27.5833,27.6652,207010.582
2004-10-11 09:30:00,46.95,47.36,46.95,47.34,197861.55202821863,27.4546,27.6944,27.4546,27.6827,197861.552
2004-10-11 10:00:00,47.34,47.36,47.17,47.23,85868.60670194002,27.6827,27.6944,27.5833,27.6184,85868.6067
2004-10-11 10:30:00,47.23,47.27,47.13,47.17,56768.07760141093,27.6184,27.6418,27.5599,27.5833,56768.0776
2004-10-11 11:00:00,47.16,47.26,47.1,47.15,76388.88888888888,27.5774,27.6359,27.5424,27.5716,76388.8889
2004-10-11 11:30:00,47.15,47.18,47.09,47.14,47839.5061728395,27.5716,27.5891,27.5365,27.5657,47839.5062
2004-10-11 12:00:00,47.15,47.2,47.1,47.15,32517.636684303347,27.5716,27.6008,27.5424,27.5716,32517.6367
2004-10-11 12:30:00,47.16,47.17,47.08,47.13,44091.71075837742,27.5774,27.5833,27.5307,27.5599,44091.7108
2004-10-11 13:00:00,47.12,47.15,47.07,47.09,66358.02469135802,27.5541,27.5716,27.5248,27.5365,66358.0247
2004-10-11 13:30:00,47.1,47.21,47.08,47.08,50705.46737213403,27.5424,27.6067,27.5307,27.5307,50705.4674
2004-10-11 14:00:00,47.09,47.15,47.07,47.07,31746.031746031746,27.5365,27.5716,27.5248,27.5248,31746.0317
2004-10-11 14:30:00,47.07,47.09,47.04,47.05,45745.149911816574,27.5248,27.5365,27.5073,27.5131,45745.1499
2004-10-11 15:00:00,47.07,47.17,47.07,47.09,99316.57848324512,27.5248,27.5833,27.5248,27.5365,99316.5785
2004-10-11 15:30:00,47.1,47.14,47.07,47.14,189484.12698412687,27.5424,27.5657,27.5248,27.5657,189484.127
2004-10-12 09:30:00,47.01,47.15,47.0,47.09,161816.57848324513,27.4897,27.5716,27.4839,27.5365,161816.5785
2004-10-12 10:00:00,47.11,47.12,47.02,47.05,76278.65961199293,27.5482,27.5541,27.4956,27.5131,76278.6596
2004-10-12 10:30:00,47.06,47.16,47.04,47.05,116622.57495590828,27.519,27.5774,27.5073,27.5131,116622.575
2004-10-12 11:00:00,47.05,47.13,47.05,47.09,99537.03703703702,27.5131,27.5599,27.5131,27.5365,99537.037
2004-10-12 11:30:00,47.09,47.13,47.07,47.09,48500.881834215164,27.5365,27.5599,27.5248,27.5365,48500.8818
2004-10-12 12:00:00,47.08,47.1,47.06,47.09,71538.80070546737,27.5307,27.5424,27.519,27.5365,71538.8007
2004-10-12 12:30:00,47.1,47.13,47.07,47.1,63492.06349206349,27.5424,27.5599,27.5248,27.5424,63492.0635
2004-10-12 13:00:00,47.11,47.13,47.05,47.06,80467.37213403879,27.5482,27.5599,27.5131,27.519,80467.3721
2004-10-12 13:30:00,47.06,47.14,47.0,47.03,91710.75837742504,27.519,27.5657,27.4839,27.5014,91710.7584
2004-10-12 14:00:00,47.03,47.1,46.99,47.06,59082.89241622575,27.5014,27.5424,27.478,27.519,59082.8924
2004-10-12 14:30:00,47.06,47.17,47.06,47.17,172729.27689594353,27.519,27.5833,27.519,27.5833,172729.2769
2004-10-12 15:00:00,47.17,47.17,47.1,47.17,124669.31216931216,27.5833,27.5833,27.5424,27.5833,124669.3122
2004-10-12 15:30:00,47.17,47.19,47.11,47.16,168981.48148148146,27.5833,27.595,27.5482,27.5774,168981.4815
2004-10-13 09:30:00,47.19,47.42,47.17,47.28,175815.69664902997,27.595,27.7295,27.5833,27.6476,175815.6966
2004-10-13 10:00:00,47.22,47.29,47.17,47.17,112544.09171075837,27.6125,27.6535,27.5833,27.5833,112544.0917
2004-10-13 10:30:00,47.17,47.23,47.09,47.09,72200.17636684302,27.5833,27.6184,27.5365,27.5365,72200.1764
2004-10-13 11:00:00,47.08,47.11,46.96,47.11,103174.60317460317,27.5307,27.5482,27.4605,27.5482,103174.6032
2004-10-13 11:30:00,47.11,47.11,46.9,46.96,76609.34744268077,27.5482,27.5482,27.4254,27.4605,76609.3474
2004-10-13 12:00:00,46.96,47.0,46.92,47.0,51256.61375661375,27.4605,27.4839,27.4371,27.4839,51256.6138
2004-10-13 12:30:00,46.99,47.05,46.91,46.95,26455.02645502645,27.478,27.5131,27.4313,27.4546,26455.0265
2004-10-13 13:00:00,46.96,46.97,46.77,46.77,66247.79541446207,27.4605,27.4663,27.3494,27.3494,66247.7954
2004-10-13 13:30:00,46.78,46.8,46.63,46.64,91600.5291005291,27.3552,27.3669,27.2675,27.2734,91600.5291
2004-10-13 14:00:00,46.63,46.68,46.61,46.63,55776.01410934744,27.2675,27.2968,27.2558,27.2675,55776.0141
2004-10-13 14:30:00,46.64,46.76,46.64,46.66,79365.07936507935,27.2734,27.3435,27.2734,27.2851,79365.0794
2004-10-13 15:00:00,46.66,46.78,46.66,46.74,79144.62081128747,27.2851,27.3552,27.2851,27.3318,79144.6208
2004-10-13 15:30:00,46.73,46.9,46.71,46.84,147156.08465608463,27.326,27.4254,27.3143,27.3903,147156.0847
2004-10-14 09:30:00,46.96,46.96,46.58,46.62,78593.47442680775,27.4605,27.4605,27.2383,27.2617,78593.4744
2004-10-14 10:00:00,46.63,46.65,46.46,46.56,101631.39329805996,27.2675,27.2792,27.1681,27.2266,101631.3933
2004-10-14 10:30:00,46.57,46.67,46.52,46.52,61618.16578483245,27.2324,27.2909,27.2032,27.2032,61618.1658
2004-10-14 11:00:00,46.54,46.54,46.37,46.43,81238.9770723104,27.2149,27.2149,27.1155,27.1506,81238.9771
2004-10-14 11:30:00,46.42,46.43,46.3,46.31,137125.22045855378,27.1447,27.1506,27.0745,27.0804,137125.2205
2004-10-14 12:00:00,46.31,46.31,46.09,46.17,118276.01410934742,27.0804,27.0804,26.9517,26.9985,118276.0141
2004-10-14 12:30:00,46.17,46.22,46.14,46.15,92261.90476190476,26.9985,27.0278,26.981,26.9868,92261.9048
2004-10-14 13:00:00,46.15,46.34,46.14,46.34,96891.53439153438,26.9868,27.0979,26.981,27.0979,96891.5344
2004-10-14 13:30:00,46.34,46.41,46.31,46.38,73412.6984126984,27.0979,27.1389,27.0804,27.1213,73412.6984
2004-10-14 14:00:00,46.39,46.39,46.29,46.31,45304.2328042328,27.1272,27.1272,27.0687,27.0804,45304.2328
2004-10-14 14:30:00,46.32,46.51,46.29,46.51,132054.67372134037,27.0862,27.1973,27.0687,27.1973,132054.6737
2004-10-14 15:00:00,46.51,46.58,46.46,46.47,196759.25925925924,27.1973,27.2383,27.1681,27.174,196759.2593
2004-10-14 15:30:00,46.46,46.55,46.37,46.38,164131.3932980599,27.1681,27.2207,27.1155,27.1213,164131.3933
2004-10-15 09:30:00,46.54,46.72,46.4,46.56,133156.96649029982,27.2149,27.3201,27.133,27.2266,133156.9665
2004-10-15 10:00:00,46.57,46.68,46.55,46.56,97332.45149911816,27.2324,27.2968,27.2207,27.2266,97332.4515
2004-10-15 10:30:00,46.55,46.57,46.45,46.48,54783.95061728395,27.2207,27.2324,27.1623,27.1798,54783.9506
2004-10-15 11:00:00,46.48,46.49,46.44,46.45,77160.49382716049,27.1798,27.1857,27.1564,27.1623,77160.4938
2004-10-15 11:30:00,46.44,46.49,46.39,46.41,52799.82363315696,27.1564,27.1857,27.1272,27.1389,52799.8236
2004-10-15 12:00:00,46.41,46.58,46.33,46.58,83223.10405643738,27.1389,27.2383,27.0921,27.2383,83223.1041
2004-10-15 12:30:00,46.57,46.67,46.54,46.66,60295.41446208112,27.2324,27.2909,27.2149,27.2851,60295.4145
2004-10-15 13:00:00,46.66,46.67,46.63,46.65,66027.33686067018,27.2851,27.2909,27.2675,27.2792,66027.3369
2004-10-15 13:30:00,46.66,46.76,46.65,46.72,107694.00352733684,27.2851,27.3435,27.2792,27.3201,107694.0035
2004-10-15 14:00:00,46.73,46.82,46.72,46.77,78813.93298059964,27.326,27.3786,27.3201,27.3494,78813.933
2004-10-15 14:30:00,46.77,46.78,46.74,46.74,128306.8783068783,27.3494,27.3552,27.3318,27.3318,128306.8783
2004-10-15 15:00:00,46.74,46.75,46.65,46.68,155753.96825396825,27.3318,27.3377,27.2792,27.2968,155753.9683
2004-10-15 15:30:00,46.68,46.68,46.55,46.63,167328.0423280423,27.2968,27.2968,27.2207,27.2675,167328.0423
2004-10-18 09:30:00,46.45,46.45,46.18,46.23,65917.10758377424,27.1623,27.1623,27.0044,27.0336,65917.1076
2004-10-18 10:00:00,46.22,46.33,46.21,46.23,66137.56613756613,27.0278,27.0921,27.0219,27.0336,66137.5661
2004-10-18 10:30:00,46.21,46.26,46.09,46.13,87852.733686067,27.0219,27.0512,26.9517,26.9751,87852.7337
2004-10-18 11:00:00,46.13,46.15,46.07,46.1,79805.99647266313,26.9751,26.9868,26.9401,26.9576,79805.9965
2004-10-18 11:30:00,46.11,46.19,46.09,46.15,64484.126984126975,26.9634,27.0102,26.9517,26.9868,64484.127
2004-10-18 12:00:00,46.14,46.36,46.12,46.32,60295.41446208112,26.981,27.1096,26.9693,27.0862,60295.4145
2004-10-18 12:30:00,46.33,46.34,46.18,46.2,48611.1111111111,27.0921,27.0979,27.0044,27.0161,48611.1111
2004-10-18 13:00:00,46.2,46.21,46.15,46.2,43871.25220458553,27.0161,27.0219,26.9868,27.0161,43871.2522
2004-10-18 13:30:00,46.19,46.21,46.0,46.04,59634.03880070546,27.0102,27.0219,26.8991,26.9225,59634.0388
2004-10-18 14:00:00,46.03,46.05,45.89,45.9,87411.81657848324,26.9167,26.9284,26.8348,26.8406,87411.8166
2004-10-18 14:30:00,45.9,45.93,45.84,45.84,278880.0705467372,26.8406,26.8582,26.8056,26.8056,278880.0705
2004-10-18 15:00:00,45.83,46.06,45.82,46.06,133928.57142857142,26.7997,26.9342,26.7939,26.9342,133928.5714
2004-10-18 15:30:00,46.05,46.06,45.93,45.94,284281.3051146384,26.9284,26.9342,26.8582,26.864,284281.3051
2004-10-19 09:30:00,45.96,46.33,45.93,46.13,127094.35626102291,26.8757,27.0921,26.8582,26.9751,127094.3563
2004-10-19 10:00:00,46.14,46.33,46.0,46.09,117063.49206349206,26.981,27.0921,26.8991,26.9517,117063.4921
2004-10-19 10:30:00,46.07,46.11,45.98,45.98,73963.84479717813,26.9401,26.9634,26.8874,26.8874,73963.8448
2004-10-19 11:00:00,45.97,46.03,45.77,45.82,113536.15520282186,26.8816,26.9167,26.7646,26.7939,113536.1552
2004-10-19 11:30:00,45.82,45.84,45.6,45.8,120921.51675485008,26.7939,26.8056,26.6652,26.7822,120921.5168
2004-10-19 12:00:00,45.8,45.9,45.76,45.8,98104.05643738977,26.7822,26.8406,26.7588,26.7822,98104.0564
2004-10-19 12:30:00,45.8,45.84,45.72,45.82,52469.13580246913,26.7822,26.8056,26.7354,26.7939,52469.1358
2004-10-19 13:00:00,45.81,45.82,45.72,45.8,60405.643738977065,26.788,26.7939,26.7354,26.7822,60405.6437
2004-10-19 13:30:00,45.8,45.82,45.65,45.65,70105.8201058201,26.7822,26.7939,26.6945,26.6945,70105.8201
2004-10-19 14:00:00,45.65,45.68,45.5,45.54,138117.28395061727,26.6945,26.712,26.6067,26.6301,138117.284
2004-10-19 14:30:00,45.49,45.63,45.48,45.51,93584.65608465608,26.6009,26.6828,26.595,26.6126,93584.6561
2004-10-19 15:00:00,45.51,45.58,45.51,45.56,78483.2451499118,26.6126,26.6535,26.6126,26.6418,78483.2451
2004-10-19 15:30:00,45.56,45.69,45.52,45.58,227843.9153439153,26.6418,26.7178,26.6184,26.6535,227843.9153
2004-10-20 09:30:00,45.54,45.63,45.37,45.42,123677.24867724866,26.6301,26.6828,26.5307,26.56,123677.2487
2004-10-20 10:00:00,45.42,45.44,45.06,45.09,212852.733686067,26.56,26.5717,26.3494,26.367,212852.7337
2004-10-20 10:30:00,45.08,45.12,44.94,45.12,177469.13580246913,26.3611,26.3845,26.2793,26.3845,177469.1358
2004-10-20 11:00:00,45.07,45.21,45.07,45.13,163910.93474426804,26.3553,26.4372,26.3553,26.3904,163910.9347
2004-10-20 11:30:00,45.13,45.34,45.12,45.15,145943.56261022927,26.3904,26.5132,26.3845,26.4021,145943.5626
2004-10-20 12:00:00,45.14,45.31,45.11,45.23,96891.53439153438,26.3962,26.4956,26.3787,26.4489,96891.5344
2004-10-20 12:30:00,45.26,45.31,45.21,45.22,52579.365079365074,26.4664,26.4956,26.4372,26.443,52579.3651
2004-10-20 13:00:00,45.22,45.36,45.22,45.34,66358.02469135802,26.443,26.5249,26.443,26.5132,66358.0247
2004-10-20 13:30:00,45.33,45.36,45.26,45.26,90718.69488536156,26.5073,26.5249,26.4664,26.4664,90718.6949
2004-10-20 14:00:00,45.25,45.35,45.22,45.25,97001.76366843031,26.4605,26.519,26.443,26.4605,97001.7637
2004-10-20 14:30:00,45.25,45.34,45.17,45.34,108575.8377425044,26.4605,26.5132,26.4138,26.5132,108575.8377
2004-10-20 15:00:00,45.33,45.41,45.33,45.4,132385.3615520282,26.5073,26.5541,26.5073,26.5483,132385.3616
2004-10-20 15:30:00,45.4,45.47,45.36,45.41,249448.85361552023,26.5483,26.5892,26.5249,26.5541,249448.8536
2004-10-21 09:30:00,45.39,45.5,45.31,45.39,123346.56084656084,26.5424,26.6067,26.4956,26.5424,123346.5608
2004-10-21 10:00:00,45.4,45.64,45.37,45.46,140432.09876543208,26.5483,26.6886,26.5307,26.5833,140432.0988
2004-10-21 10:30:00,45.52,45.84,45.46,45.82,144179.89417989415,26.6184,26.8056,26.5833,26.7939,144179.8942
2004-10-21 11:00:00,45.82,45.88,45.61,45.66,168981.48148148146,26.7939,26.8289,26.6711,26.7003,168981.4815
2004-10-21 11:30:00,45.66,45.71,45.64,45.71,88183.42151675484,26.7003,26.7295,26.6886,26.7295,88183.4215
2004-10-21 12:00:00,45.71,45.82,45.69,45.78,90828.92416225748,26.7295,26.7939,26.7178,26.7705,90828.9242
2004-10-21 12:30:00,45.77,45.77,45.6,45.68,113315.69664902995,26.7646,26.7646,26.6652,26.712,113315.6966
2004-10-21 13:00:00,45.69,45.7,45.51,45.63,159171.07583774248,26.7178,26.7237,26.6126,26.6828,159171.0758
2004-10-21 13:30:00,45.65,45.66,45.5,45.51,49492.945326278656,26.6945,26.7003,26.6067,26.6126,49492.9453
2004-10-21 14:00:00,45.5,45.75,45.5,45.7,74404.7619047619,26.6067,26.7529,26.6067,26.7237,74404.7619
2004-10-21 14:30:00,45.72,45.89,45.72,45.89,98655.20282186948,26.7354,26.8348,26.7354,26.8348,98655.2028
2004-10-21 15:00:00,45.89,45.96,45.79,45.81,86419.75308641975,26.8348,26.8757,26.7763,26.788,86419.7531
2004-10-21 15:30:00,45.81,45.9,45.74,45.76,176146.3844797178,26.788,26.8406,26.7471,26.7588,176146.3845
2004-10-22 09:30:00,45.79,45.92,45.46,45.6,159832.45149911815,26.7763,26.8523,26.5833,26.6652,159832.4515
2004-10-22 10:00:00,45.6,45.9,45.59,45.72,85207.23104056437,26.6652,26.8406,26.6594,26.7354,85207.231
2004-10-22 10:30:00,45.75,45.91,45.75,45.85,68231.92239858906,26.7529,26.8465,26.7529,26.8114,68231.9224
2004-10-22 11:00:00,45.85,45.89,45.78,45.88,54012.34567901234,26.8114,26.8348,26.7705,26.8289,54012.3457
2004-10-22 11:30:00,45.88,45.96,45.86,45.93,98875.66137566137,26.8289,26.8757,26.8173,26.8582,98875.6614
2004-10-22 12:00:00,45.93,45.99,45.86,45.98,33179.01234567901,26.8582,26.8933,26.8173,26.8874,33179.0123
2004-10-22 12:30:00,45.97,46.01,45.88,45.91,54343.03350970017,26.8816,26.905,26.8289,26.8465,54343.0335
2004-10-22 13:00:00,45.9,45.91,45.71,45.77,47067.90123456789,26.8406,26.8465,26.7295,26.7646,47067.9012
2004-10-22 13:30:00,45.77,45.84,45.72,45.8,113866.8430335097,26.7646,26.8056,26.7354,26.7822,113866.843
2004-10-22 14:00:00,45.79,45.84,45.73,45.83,58862.433862433856,26.7763,26.8056,26.7412,26.7997,58862.4339
2004-10-22 14:30:00,45.83,45.87,45.75,45.75,108465.60846560846,26.7997,26.8231,26.7529,26.7529,108465.6085
2004-10-22 15:00:00,45.76,45.77,45.69,45.7,103946.20811287477,26.7588,26.7646,26.7178,26.7237,103946.2081
2004-10-22 15:30:00,45.74,45.8,45.51,45.59,182098.7654320988,26.7471,26.7822,26.6126,26.6594,182098.7654
2004-10-25 09:30:00,45.31,45.45,45.22,45.3,147597.0017636684,26.4956,26.5775,26.443,26.4898,147597.0018
2004-10-25 10:00:00,45.29,45.56,45.27,45.45,73853.61552028218,26.4839,26.6418,26.4722,26.5775,73853.6155
2004-10-25 10:30:00,45.46,45.48,45.31,45.42,86309.5238095238,26.5833,26.595,26.4956,26.56,86309.5238
2004-10-25 11:00:00,45.42,45.51,45.36,45.45,54563.492063492056,26.56,26.6126,26.5249,26.5775,54563.4921
2004-10-25 11:30:00,45.45,45.48,45.31,45.31,52248.677248677246,26.5775,26.595,26.4956,26.4956,52248.6772
2004-10-25 12:00:00,45.28,45.39,45.28,45.39,75947.97178130511,26.4781,26.5424,26.4781,26.5424,75947.9718
2004-10-25 12:30:00,45.38,45.39,45.31,45.37,44312.16931216931,26.5366,26.5424,26.4956,26.5307,44312.1693
2004-10-25 13:00:00,45.37,45.49,45.37,45.41,68231.92239858906,26.5307,26.6009,26.5307,26.5541,68231.9224
2004-10-25 13:30:00,45.42,45.43,45.36,45.39,96891.53439153438,26.56,26.5658,26.5249,26.5424,96891.5344
2004-10-25 14:00:00,45.39,45.41,45.35,45.38,66027.33686067018,26.5424,26.5541,26.519,26.5366,66027.3369
2004-10-25 14:30:00,45.38,45.46,45.37,45.42,127204.58553791886,26.5366,26.5833,26.5307,26.56,127204.5855
2004-10-25 15:00:00,45.41,45.46,45.37,45.39,168761.02292768957,26.5541,26.5833,26.5307,26.5424,168761.0229
2004-10-25 15:30:00,45.4,45.4,45.3,45.31,263447.9717813051,26.5483,26.5483,26.4898,26.4956,263447.9718
2004-10-26 09:30:00,45.23,45.36,45.18,45.27,126543.2098765432,26.4489,26.5249,26.4196,26.4722,126543.2099
2004-10-26 10:00:00,45.29,45.81,45.25,45.6,100308.64197530864,26.4839,26.788,26.4605,26.6652,100308.642
2004-10-26 10:30:00,45.6,45.66,45.5,45.55,73302.46913580246,26.6652,26.7003,26.6067,26.636,73302.4691
2004-10-26 11:00:00,45.55,45.64,45.51,45.52,51587.30158730158,26.636,26.6886,26.6126,26.6184,51587.3016
2004-10-26 11:30:00,45.54,45.6,45.48,45.58,47398.58906525573,26.6301,26.6652,26.595,26.6535,47398.5891
2004-10-26 12:00:00,45.59,45.64,45.49,45.56,70326.27865961198,26.6594,26.6886,26.6009,26.6418,70326.2787
2004-10-26 12:30:00,45.55,45.67,45.55,45.61,46075.8377425044,26.636,26.7061,26.636,26.6711,46075.8377
2004-10-26 13:00:00,45.61,45.71,45.6,45.71,86309.5238095238,26.6711,26.7295,26.6652,26.7295,86309.5238
2004-10-26 13:30:00,45.72,45.73,45.64,45.71,84656.08465608464,26.7354,26.7412,26.6886,26.7295,84656.0847
2004-10-26 14:00:00,45.71,45.81,45.7,45.78,87632.27513227513,26.7295,26.788,26.7237,26.7705,87632.2751
2004-10-26 14:30:00,45.79,45.94,45.75,45.93,129188.71252204584,26.7763,26.864,26.7529,26.8582,129188.7125
2004-10-26 15:00:00,45.94,46.16,45.91,45.93,173170.19400352731,26.864,26.9927,26.8465,26.8582,173170.194
2004-10-26 15:30:00,45.92,45.98,45.8,45.95,280202.8218694885,26.8523,26.8874,26.7822,26.8699,280202.8219
2004-10-27 09:30:00,45.82,46.19,45.82,45.97,184634.03880070543,26.7939,27.0102,26.7939,26.8816,184634.0388
2004-10-27 10:00:00,46.01,46.2,45.95,46.18,61728.395061728384,26.905,27.0161,26.8699,27.0044,61728.3951
2004-10-27 10:30:00,46.18,46.22,46.0,46.09,86419.75308641975,27.0044,27.0278,26.8991,26.9517,86419.7531
2004-10-27 11:00:00,46.12,46.21,46.0,46.11,131172.83950617284,26.9693,27.0219,26.8991,26.9634,131172.8395
2004-10-27 11:30:00,46.11,46.29,46.02,46.24,84104.93827160493,26.9634,27.0687,26.9108,27.0395,84104.9383
2004-10-27 12:00:00,46.26,46.29,46.09,46.16,58311.28747795414,27.0512,27.0687,26.9517,26.9927,58311.2875
2004-10-27 12:30:00,46.17,46.19,45.86,46.03,194995.5908289241,26.9985,27.0102,26.8173,26.9167,194995.5908
2004-10-27 13:00:00,46.03,46.42,46.03,46.39,207451.49911816567,26.9167,27.1447,26.9167,27.1272,207451.4991
2004-10-27 13:30:00,46.39,46.66,46.38,46.64,126653.43915343912,27.1272,27.2851,27.1213,27.2734,126653.4392
2004-10-27 14:00:00,46.64,47.09,46.64,46.92,202380.9523809524,27.2734,27.5365,27.2734,27.4371,202380.9524
2004-10-27 14:30:00,46.92,46.97,46.81,46.87,215498.23633156964,27.4371,27.4663,27.3728,27.4079,215498.2363
2004-10-27 15:00:00,46.89,47.17,46.88,47.17,296737.21340388,27.4196,27.5833,27.4137,27.5833,296737.2134
2004-10-27 15:30:00,47.17,47.17,46.96,46.96,342813.05114638445,27.5833,27.5833,27.4605,27.4605,342813.0511
2004-10-28 09:30:00,46.72,47.21,46.72,47.07,124448.85361552027,27.3201,27.6067,27.3201,27.5248,124448.8536
2004-10-28 10:00:00,47.07,47.11,46.86,47.03,84876.54320987653,27.5248,27.5482,27.402,27.5014,84876.5432
2004-10-28 10:30:00,47.02,47.11,46.95,47.09,51256.61375661375,27.4956,27.5482,27.4546,27.5365,51256.6138
2004-10-28 11:00:00,47.08,47.17,46.9,47.17,87411.81657848324,27.5307,27.5833,27.4254,27.5833,87411.8166
2004-10-28 11:30:00,47.17,47.2,47.1,47.17,82671.95767195766,27.5833,27.6008,27.5424,27.5833,82671.9577
2004-10-28 12:00:00,47.17,47.2,47.03,47.17,213955.02645502644,27.5833,27.6008,27.5014,27.5833,213955.0265
2004-10-28 12:30:00,47.17,47.29,47.1,47.27,103725.74955908288,27.5833,27.6535,27.5424,27.6418,103725.7496
2004-10-28 13:00:00,47.27,47.27,47.17,47.25,76940.0352733686,27.6418,27.6418,27.5833,27.6301,76940.0353
2004-10-28 13:30:00,47.25,47.36,47.21,47.35,65145.50264550264,27.6301,27.6944,27.6067,27.6886,65145.5026
2004-10-28 14:00:00,47.35,47.37,47.26,47.34,91380.0705467372,27.6886,27.7002,27.6359,27.6827,91380.0705
2004-10-28 14:30:00,47.34,47.67,47.33,47.63,151344.79717813048,27.6827,27.8757,27.6769,27.8523,151344.7972
2004-10-28 15:00:00,47.63,47.63,47.36,47.47,169201.94003527335,27.8523,27.8523,27.6944,27.7587,169201.94
2004-10-28 15:30:00,47.48,47.49,47.32,47.36,257826.278659612,27.7646,27.7704,27.671,27.6944,257826.2787
2004-10-29 09:30:00,47.45,47.58,47.22,47.46,92151.6754850088,27.747,27.823,27.6125,27.7529,92151.6755
2004-10-29 10:00:00,47.46,47.48,47.1,47.11,173831.569664903,27.7529,27.7646,27.5424,27.5482,173831.5697
2004-10-29 10:30:00,47.11,47.18,47.07,47.14,78152.55731922398,27.5482,27.5891,27.5248,27.5657,78152.5573
2004-10-29 11:00:00,47.14,47.3,47.13,47.23,55335.09700176367,27.5657,27.6593,27.5599,27.6184,55335.097
2004-10-29 11:30:00,47.23,47.23,47.16,47.2,181768.0776014109,27.6184,27.6184,27.5774,27.6008,181768.0776
2004-10-29 12:00:00,47.18,47.2,47.11,47.15,54563.492063492056,27.5891,27.6008,27.5482,27.5716,54563.4921
2004-10-29 12:30:00,47.14,47.17,47.08,47.08,27777.777777777774,27.5657,27.5833,27.5307,27.5307,27777.7778
2004-10-29 13:00:00,47.08,47.11,47.07,47.09,78813.93298059964,27.5307,27.5482,27.5248,27.5365,78813.933
2004-10-29 13:30:00,47.09,47.11,46.97,46.97,151675.48500881833,27.5365,27.5482,27.4663,27.4663,151675.485
2004-10-29 14:00:00,46.97,47.01,46.92,46.97,86199.29453262786,27.4663,27.4897,27.4371,27.4663,86199.2945
2004-10-29 14:30:00,46.97,47.0,46.95,47.0,126653.43915343912,27.4663,27.4839,27.4546,27.4839,126653.4392
2004-10-29 15:00:00,47.0,47.06,46.86,46.88,190255.73192239853,27.4839,27.519,27.402,27.4137,190255.7319
2004-10-29 15:30:00,46.88,46.97,46.83,46.84,317460.3174603174,27.4137,27.4663,27.3845,27.3903,317460.3175
2004-11-01 09:30:00,47.08,47.25,46.68,46.98,133156.96649029982,27.5307,27.6301,27.2968,27.4722,133156.9665
2004-11-01 10:00:00,46.98,47.52,46.97,47.51,190586.4197530864,27.4722,27.788,27.4663,27.7821,190586.4198
2004-11-01 10:30:00,47.51,47.52,47.31,47.44,143959.43562610226,27.7821,27.788,27.6652,27.7412,143959.4356
2004-11-01 11:00:00,47.44,47.84,47.44,47.84,160604.05643738975,27.7412,27.9751,27.7412,27.9751,160604.0564
2004-11-01 11:30:00,47.85,47.85,47.76,47.81,124779.5414462081,27.9809,27.9809,27.9283,27.9575,124779.5414
2004-11-01 12:00:00,47.8,47.81,47.65,47.72,135251.32275132273,27.9517,27.9575,27.864,27.9049,135251.3228
2004-11-01 12:30:00,47.74,47.78,47.72,47.77,157517.63668430335,27.9166,27.94,27.9049,27.9342,157517.6367
2004-11-01 13:00:00,47.76,47.77,47.54,47.57,159281.30511463844,27.9283,27.9342,27.7997,27.8172,159281.3051
2004-11-01 13:30:00,47.57,47.57,47.41,47.42,175264.55026455026,27.8172,27.8172,27.7236,27.7295,175264.5503
2004-11-01 14:00:00,47.42,47.51,47.38,47.43,178791.88712522044,27.7295,27.7821,27.7061,27.7353,178791.8871
2004-11-01 14:30:00,47.42,47.75,47.41,47.73,168981.48148148146,27.7295,27.9225,27.7236,27.9108,168981.4815
2004-11-01 15:00:00,47.74,47.79,47.64,47.68,151344.79717813048,27.9166,27.9458,27.8581,27.8815,151344.7972
2004-11-01 15:30:00,47.68,47.74,47.55,47.56,247464.72663139328,27.8815,27.9166,27.8055,27.8114,247464.7266
2004-11-02 09:30:00,47.72,47.76,47.43,47.72,113756.61375661376,27.9049,27.9283,27.7353,27.9049,113756.6138
2004-11-02 10:00:00,47.72,48.03,47.71,48.0,178461.19929453262,27.9049,28.0862,27.8991,28.0686,178461.1993
2004-11-02 10:30:00,48.0,48.08,47.95,48.05,87081.1287477954,28.0686,28.1154,28.0394,28.0979,87081.1287
2004-11-02 11:00:00,48.04,48.09,47.9,47.99,70767.19576719576,28.092,28.1213,28.0102,28.0628,70767.1958
2004-11-02 11:30:00,47.98,47.99,47.87,47.9,91269.84126984126,28.057,28.0628,27.9926,28.0102,91269.8413
2004-11-02 12:00:00,47.94,47.95,47.82,47.84,78593.47442680775,28.0336,28.0394,27.9634,27.9751,78593.4744
2004-11-02 12:30:00,47.83,47.84,47.76,47.77,152006.17283950615,27.9692,27.9751,27.9283,27.9342,152006.1728
2004-11-02 13:00:00,47.77,47.82,47.7,47.76,80357.14285714286,27.9342,27.9634,27.8932,27.9283,80357.1429
2004-11-02 13:30:00,47.76,47.76,47.53,47.53,95679.012345679,27.9283,27.9283,27.7938,27.7938,95679.0123
2004-11-02 14:00:00,47.53,47.54,47.49,47.51,102072.31040564372,27.7938,27.7997,27.7704,27.7821,102072.3104
2004-11-02 14:30:00,47.5,47.51,47.13,47.17,189814.8148148148,27.7763,27.7821,27.5599,27.5833,189814.8148
2004-11-02 15:00:00,47.17,47.17,46.77,46.8,312059.08289241616,27.5833,27.5833,27.3494,27.3669,312059.0829
2004-11-02 15:30:00,46.81,46.87,46.55,46.82,556327.1604938271,27.3728,27.4079,27.2207,27.3786,556327.1605
2004-11-03 09:30:00,48.07,48.99,48.07,48.73,718915.3439153439,28.1096,28.6476,28.1096,28.4955,718915.3439
2004-11-03 10:00:00,48.72,48.89,48.65,48.89,604717.8130511463,28.4897,28.5891,28.4487,28.5891,604717.8131
2004-11-03 10:30:00,48.89,49.06,48.7,48.86,440476.1904761904,28.5891,28.6885,28.478,28.5715,440476.1905
2004-11-03 11:00:00,48.85,49.12,48.75,49.05,197751.3227513228,28.5657,28.7236,28.5072,28.6826,197751.3228
2004-11-03 11:30:00,49.07,49.29,49.03,49.1,193231.92239858903,28.6943,28.823,28.671,28.7119,193231.9224
2004-11-03 12:00:00,49.12,49.15,48.83,48.89,267416.22574955906,28.7236,28.7411,28.554,28.5891,267416.2257
2004-11-03 12:30:00,48.9,48.93,48.79,48.84,115740.74074074072,28.5949,28.6125,28.5306,28.5598,115740.7407
2004-11-03 13:00:00,48.84,48.87,48.77,48.82,76719.57671957671,28.5598,28.5774,28.5189,28.5482,76719.5767
2004-11-03 13:30:00,48.83,48.94,48.76,48.9,155202.8218694885,28.554,28.6183,28.5131,28.5949,155202.8219
2004-11-03 14:00:00,48.89,48.9,48.76,48.81,217151.6754850088,28.5891,28.5949,28.5131,28.5423,217151.6755
2004-11-03 14:30:00,48.81,48.92,48.79,48.92,294973.5449735449,28.5423,28.6066,28.5306,28.6066,294973.545
2004-11-03 15:00:00,48.92,48.93,48.65,48.7,283950.61728395056,28.6066,28.6125,28.4487,28.478,283950.6173
2004-11-03 15:30:00,48.7,48.88,48.67,48.77,513778.6596119929,28.478,28.5832,28.4604,28.5189,513778.6596
2004-11-04 09:30:00,48.76,48.92,48.63,48.8,290013.2275132275,28.5131,28.6066,28.437,28.5365,290013.2275
2004-11-04 10:00:00,48.84,48.89,48.59,48.66,211860.6701940035,28.5598,28.5891,28.4137,28.4546,211860.6702
2004-11-04 10:30:00,48.68,48.81,48.64,48.81,172508.81834215164,28.4663,28.5423,28.4429,28.5423,172508.8183
2004-11-04 11:00:00,48.81,48.84,48.77,48.83,216710.75837742505,28.5423,28.5598,28.5189,28.554,216710.7584
2004-11-04 11:30:00,48.83,48.85,48.77,48.82,111992.94532627864,28.554,28.5657,28.5189,28.5482,111992.9453
2004-11-04 12:00:00,48.81,48.83,48.74,48.83,143518.5185185185,28.5423,28.554,28.5014,28.554,143518.5185
2004-11-04 12:30:00,48.83,48.9,48.81,48.88,141093.47442680775,28.554,28.5949,28.5423,28.5832,141093.4744
2004-11-04 13:00:00,48.88,48.91,48.85,48.9,152998.23633156964,28.5832,28.6008,28.5657,28.5949,152998.2363
2004-11-04 13:30:00,48.89,48.9,48.81,48.84,139660.49382716048,28.5891,28.5949,28.5423,28.5598,139660.4938
2004-11-04 14:00:00,48.85,48.89,48.67,48.72,335537.91887125216,28.5657,28.5891,28.4604,28.4897,335537.9189
2004-11-04 14:30:00,48.73,48.83,48.73,48.81,283619.9294532628,28.4955,28.554,28.4955,28.5423,283619.9295
2004-11-04 15:00:00,48.82,48.85,48.8,48.81,279761.90476190473,28.5482,28.5657,28.5365,28.5423,279761.9048
2004-11-04 15:30:00,48.81,48.85,48.72,48.77,473765.4320987654,28.5423,28.5657,28.4897,28.5189,473765.4321
2004-11-05 09:30:00,48.97,48.97,48.81,48.87,162477.9541446208,28.6359,28.6359,28.5423,28.5774,162477.9541
2004-11-05 10:00:00,48.88,49.01,48.76,48.99,186728.3950617284,28.5832,28.6593,28.5131,28.6476,186728.3951
2004-11-05 10:30:00,48.99,49.12,48.95,49.02,157517.63668430335,28.6476,28.7236,28.6242,28.6651,157517.6367
2004-11-05 11:00:00,49.02,49.06,48.93,48.97,140101.41093474426,28.6651,28.6885,28.6125,28.6359,140101.4109
2004-11-05 11:30:00,48.96,49.13,48.95,49.11,115520.28218694884,28.63,28.7294,28.6242,28.7177,115520.2822
2004-11-05 12:00:00,49.11,49.19,49.03,49.18,105599.64726631391,28.7177,28.7645,28.671,28.7587,105599.6473
2004-11-05 12:30:00,49.18,49.21,49.08,49.11,69113.7566137566,28.7587,28.7762,28.7002,28.7177,69113.7566
2004-11-05 13:00:00,49.12,49.18,49.01,49.1,66247.79541446207,28.7236,28.7587,28.6593,28.7119,66247.7954
2004-11-05 13:30:00,49.1,49.2,49.01,49.02,94686.94885361553,28.7119,28.7704,28.6593,28.6651,94686.9489
2004-11-05 14:00:00,49.02,49.03,48.95,48.95,86529.98236331569,28.6651,28.671,28.6242,28.6242,86529.9824
2004-11-05 14:30:00,48.95,48.97,48.86,48.9,120260.14109347442,28.6242,28.6359,28.5715,28.5949,120260.1411
2004-11-05 15:00:00,48.9,48.91,48.77,48.83,245921.51675485005,28.5949,28.6008,28.5189,28.554,245921.5168
2004-11-05 15:30:00,48.84,48.85,48.75,48.8,288690.4761904761,28.5598,28.5657,28.5072,28.5365,288690.4762
2004-11-08 09:30:00,49.03,49.08,48.86,49.05,251763.66843033503,28.671,28.7002,28.5715,28.6826,251763.6684
2004-11-08 10:00:00,49.04,49.53,49.02,49.45,198853.61552028207,28.6768,28.9633,28.6651,28.9166,198853.6155
2004-11-08 10:30:00,49.44,49.68,49.43,49.51,203703.70370370368,28.9107,29.051,28.9049,28.9516,203703.7037
2004-11-08 11:00:00,49.52,49.6,49.37,49.39,314814.8148148148,28.9575,29.0043,28.8698,28.8815,314814.8148
2004-11-08 11:30:00,49.39,49.41,49.3,49.35,168209.87654320986,28.8815,28.8932,28.8288,28.8581,168209.8765
2004-11-08 12:00:00,49.35,49.54,49.35,49.51,129629.62962962962,28.8581,28.9692,28.8581,28.9516,129629.6296
2004-11-08 12:30:00,49.51,49.67,49.5,49.51,105599.64726631391,28.9516,29.0452,28.9458,28.9516,105599.6473
2004-11-08 13:00:00,49.52,49.6,49.48,49.58,175374.7795414462,28.9575,29.0043,28.9341,28.9926,175374.7795
2004-11-08 13:30:00,49.57,49.7,49.57,49.69,135692.2398589065,28.9867,29.0627,28.9867,29.0569,135692.2399
2004-11-08 14:00:00,49.69,49.77,49.69,49.72,187720.45855379183,29.0569,29.1037,29.0569,29.0744,187720.4586
2004-11-08 14:30:00,49.72,49.73,49.64,49.7,157186.9488536155,29.0744,29.0803,29.0277,29.0627,157186.9489
2004-11-08 15:00:00,49.71,49.71,49.55,49.55,178240.74074074073,29.0686,29.0686,28.975,28.975,178240.7407
2004-11-08 15:30:00,49.56,49.57,49.44,49.46,428791.8871252204,28.9809,28.9867,28.9107,28.9224,428791.8871
2004-11-09 09:30:00,49.58,49.9,49.22,49.81,273809.5238095238,28.9926,29.1797,28.7821,29.1271,273809.5238
2004-11-09 10:00:00,49.85,49.89,49.61,49.85,127865.96119929451,29.1505,29.1738,29.0101,29.1505,127865.9612
2004-11-09 10:30:00,49.86,49.86,49.67,49.71,88293.65079365078,29.1563,29.1563,29.0452,29.0686,88293.6508
2004-11-09 11:00:00,49.71,49.77,49.7,49.73,109788.35978835975,29.0686,29.1037,29.0627,29.0803,109788.3598
2004-11-09 11:30:00,49.72,49.72,49.58,49.68,104497.35449735448,29.0744,29.0744,28.9926,29.051,104497.3545
2004-11-09 12:00:00,49.68,49.74,49.62,49.7,125440.91710758377,29.051,29.0861,29.016,29.0627,125440.9171
2004-11-09 12:30:00,49.7,49.71,49.51,49.6,79254.85008818342,29.0627,29.0686,28.9516,29.0043,79254.8501
2004-11-09 13:00:00,49.61,49.64,49.57,49.58,97552.91005291004,29.0101,29.0277,28.9867,28.9926,97552.9101
2004-11-09 13:30:00,49.58,49.6,49.55,49.6,53902.11640211639,28.9926,29.0043,28.975,29.0043,53902.1164
2004-11-09 14:00:00,49.6,49.7,49.57,49.6,87632.27513227513,29.0043,29.0627,28.9867,29.0043,87632.2751
2004-11-09 14:30:00,49.6,49.69,49.51,49.51,128527.33686067018,29.0043,29.0569,28.9516,28.9516,128527.3369
2004-11-09 15:00:00,49.51,49.56,49.42,49.56,245480.5996472663,28.9516,28.9809,28.899,28.9809,245480.5996
2004-11-09 15:30:00,49.55,49.56,49.34,49.39,343364.19753086416,28.975,28.9809,28.8522,28.8815,343364.1975
2004-11-10 09:30:00,49.49,49.5,49.23,49.23,143959.43562610226,28.9399,28.9458,28.7879,28.7879,143959.4356
2004-11-10 10:00:00,49.22,49.51,49.1,49.46,139770.7231040564,28.7821,28.9516,28.7119,28.9224,139770.7231
2004-11-10 10:30:00,49.46,49.51,49.34,49.42,63712.522045855374,28.9224,28.9516,28.8522,28.899,63712.522
2004-11-10 11:00:00,49.42,49.52,49.42,49.5,63602.29276895943,28.899,28.9575,28.899,28.9458,63602.2928
2004-11-10 11:30:00,49.52,49.71,49.46,49.56,107804.2328042328,28.9575,29.0686,28.9224,28.9809,107804.2328
2004-11-10 12:00:00,49.57,49.62,49.55,49.59,49382.71604938271,28.9867,29.016,28.975,28.9984,49382.716
2004-11-10 12:30:00,49.59,49.74,49.59,49.72,77050.26455026455,28.9984,29.0861,28.9984,29.0744,77050.2646
2004-11-10 13:00:00,49.72,49.73,49.61,49.7,98104.05643738977,29.0744,29.0803,29.0101,29.0627,98104.0564
2004-11-10 13:30:00,49.69,49.74,49.64,49.7,67460.31746031746,29.0569,29.0861,29.0277,29.0627,67460.3175
2004-11-10 14:00:00,49.7,49.88,49.64,49.82,136243.38624338622,29.0627,29.168,29.0277,29.1329,136243.3862
2004-11-10 14:30:00,49.82,49.88,49.67,49.68,186507.93650793648,29.1329,29.168,29.0452,29.051,186507.9365
2004-11-10 15:00:00,49.68,49.7,49.6,49.65,221230.1587301587,29.051,29.0627,29.0043,29.0335,221230.1587
2004-11-10 15:30:00,49.65,49.71,49.56,49.58,279982.3633156966,29.0335,29.0686,28.9809,28.9926,279982.3633
2004-11-11 09:30:00,49.71,49.87,49.61,49.73,170965.60846560844,29.0686,29.1622,29.0101,29.0803,170965.6085
2004-11-11 10:00:00,49.72,49.79,49.6,49.66,125661.37566137564,29.0744,29.1154,29.0043,29.0394,125661.3757
2004-11-11 10:30:00,49.65,49.76,49.65,49.76,181768.0776014109,29.0335,29.0978,29.0335,29.0978,181768.0776
2004-11-11 11:00:00,49.75,49.76,49.67,49.73,111111.1111111111,29.092,29.0978,29.0452,29.0803,111111.1111
2004-11-11 11:30:00,49.73,49.92,49.71,49.92,157407.4074074074,29.0803,29.1914,29.0686,29.1914,157407.4074
2004-11-11 12:00:00,49.91,50.03,49.88,50.02,199294.532627866,29.1855,29.2557,29.168,29.2499,199294.5326
2004-11-11 12:30:00,50.01,50.1,49.96,50.0,90498.23633156966,29.244,29.2966,29.2148,29.2382,90498.2363
2004-11-11 13:00:00,50.0,50.03,49.94,49.95,64373.89770723103,29.2382,29.2557,29.2031,29.2089,64373.8977
2004-11-11 13:30:00,49.94,49.99,49.91,49.95,79144.62081128747,29.2031,29.2323,29.1855,29.2089,79144.6208
2004-11-11 14:00:00,49.94,50.09,49.92,50.09,107583.77425044093,29.2031,29.2908,29.1914,29.2908,107583.7743
2004-11-11 14:30:00,50.09,50.12,50.06,50.09,95789.24162257496,29.2908,29.3083,29.2733,29.2908,95789.2416
2004-11-11 15:00:00,50.07,50.08,49.98,50.01,125000.0,29.2791,29.285,29.2265,29.244,125000.0
2004-11-11 15:30:00,50.01,50.1,49.82,49.91,347883.59788359783,29.244,29.2966,29.1329,29.1855,347883.5979
2004-11-12 09:30:00,49.91,49.99,49.71,49.81,120370.37037037036,29.1855,29.2323,29.0686,29.1271,120370.3704
2004-11-12 10:00:00,49.82,49.99,49.81,49.96,118276.01410934742,29.1329,29.2323,29.1271,29.2148,118276.0141
2004-11-12 10:30:00,49.99,50.03,49.92,49.93,83333.33333333333,29.2323,29.2557,29.1914,29.1972,83333.3333
2004-11-12 11:00:00,49.93,49.99,49.92,49.98,91931.21693121691,29.1972,29.2323,29.1914,29.2265,91931.2169
2004-11-12 11:30:00,49.99,50.01,49.91,49.95,98544.97354497352,29.2323,29.244,29.1855,29.2089,98544.9735
2004-11-12 12:00:00,49.95,49.99,49.86,49.95,83994.70899470898,29.2089,29.2323,29.1563,29.2089,83994.709
2004-11-12 12:30:00,49.95,49.96,49.89,49.93,45524.69135802469,29.2089,29.2148,29.1738,29.1972,45524.6914
2004-11-12 13:00:00,49.93,50.0,49.92,49.93,78593.47442680775,29.1972,29.2382,29.1914,29.1972,78593.4744
2004-11-12 13:30:00,49.92,49.99,49.89,49.93,88073.1922398589,29.1914,29.2323,29.1738,29.1972,88073.1922
2004-11-12 14:00:00,49.94,49.99,49.92,49.95,97552.91005291004,29.2031,29.2323,29.1914,29.2089,97552.9101
2004-11-12 14:30:00,49.95,50.1,49.95,49.99,81018.51851851851,29.2089,29.2966,29.2089,29.2323,81018.5185
2004-11-12 15:00:00,49.99,50.05,49.95,50.01,115079.36507936506,29.2323,29.2674,29.2089,29.244,115079.3651
2004-11-12 15:30:00,50.0,50.06,49.92,49.98,180665.7848324515,29.2382,29.2733,29.1914,29.2265,180665.7848
2004-11-15 09:30:00,50.08,50.12,49.83,49.88,101521.164021164,29.285,29.3083,29.1388,29.168,101521.164
2004-11-15 10:00:00,49.81,50.06,49.81,50.0,75507.05467372133,29.1271,29.2733,29.1271,29.2382,75507.0547
2004-11-15 10:30:00,50.0,50.15,49.97,49.99,138888.88888888888,29.2382,29.3259,29.2206,29.2323,138888.8889
2004-11-15 11:00:00,49.99,50.03,49.91,49.93,85978.83597883597,29.2323,29.2557,29.1855,29.1972,85978.836
2004-11-15 11:30:00,49.92,50.11,49.92,50.04,65586.41975308642,29.1914,29.3025,29.1914,29.2616,65586.4198
2004-11-15 12:00:00,50.04,50.1,49.99,50.05,47178.13051146384,29.2616,29.2966,29.2323,29.2674,47178.1305
2004-11-15 12:30:00,50.05,50.14,50.0,50.14,101741.6225749559,29.2674,29.32,29.2382,29.32,101741.6226
2004-11-15 13:00:00,50.14,50.14,50.0,50.01,51036.155202821865,29.32,29.32,29.2382,29.244,51036.1552
2004-11-15 13:30:00,50.0,50.03,49.98,49.99,55996.47266313932,29.2382,29.2557,29.2265,29.2323,55996.4727
2004-11-15 14:00:00,49.99,50.07,49.96,50.07,119929.45326278658,29.2323,29.2791,29.2148,29.2791,119929.4533
2004-11-15 14:30:00,50.05,50.14,50.05,50.12,217482.36331569665,29.2674,29.32,29.2674,29.3083,217482.3633
2004-11-15 15:00:00,50.12,50.21,50.09,50.17,180335.09700176364,29.3083,29.361,29.2908,29.3376,180335.097
2004-11-15 15:30:00,50.15,50.2,50.03,50.11,263668.43033509696,29.3259,29.3551,29.2557,29.3025,263668.4303
2004-11-16 09:30:00,50.11,50.23,49.95,50.08,83223.10405643738,29.3025,29.3727,29.2089,29.285,83223.1041
2004-11-16 10:00:00,50.09,50.2,50.03,50.19,95348.32451499117,29.2908,29.3551,29.2557,29.3493,95348.3245
2004-11-16 10:30:00,50.19,50.2,50.13,50.18,63271.6049382716,29.3493,29.3551,29.3142,29.3434,63271.6049
2004-11-16 11:00:00,50.18,50.25,50.16,50.2,82892.41622574955,29.3434,29.3844,29.3317,29.3551,82892.4162
2004-11-16 11:30:00,50.2,50.39,50.2,50.36,289241.62257495587,29.3551,29.4662,29.3551,29.4487,289241.6226
2004-11-16 12:00:00,50.36,50.57,50.36,50.56,203483.2451499118,29.4487,29.5715,29.4487,29.5656,203483.2451
2004-11-16 12:30:00,50.58,50.58,50.51,50.53,128527.33686067018,29.5773,29.5773,29.5364,29.5481,128527.3369
2004-11-16 13:00:00,50.54,50.56,50.5,50.53,72530.86419753086,29.5539,29.5656,29.5306,29.5481,72530.8642
2004-11-16 13:30:00,50.54,50.59,50.44,50.44,140652.55731922397,29.5539,29.5832,29.4955,29.4955,140652.5573
2004-11-16 14:00:00,50.45,50.53,50.44,50.48,113977.07231040564,29.5013,29.5481,29.4955,29.5189,113977.0723
2004-11-16 14:30:00,50.48,50.49,50.4,50.49,155533.50970017634,29.5189,29.5247,29.4721,29.5247,155533.5097
2004-11-16 15:00:00,50.49,50.5,50.44,50.48,169973.54497354495,29.5247,29.5306,29.4955,29.5189,169973.545
2004-11-16 15:30:00,50.49,50.49,50.34,50.39,335097.0017636684,29.5247,29.5247,29.437,29.4662,335097.0018
2004-11-17 09:30:00,50.79,51.21,50.4,51.2,326719.57671957667,29.7001,29.9457,29.4721,29.9399,326719.5767
2004-11-17 10:00:00,51.21,51.67,51.15,51.63,492724.86772486765,29.9457,30.2147,29.9107,30.1913,492724.8677
2004-11-17 10:30:00,51.63,51.64,51.4,51.47,204475.30864197528,30.1913,30.1972,30.0568,30.0978,204475.3086
2004-11-17 11:00:00,51.47,51.47,51.28,51.37,263888.8888888889,30.0978,30.0978,29.9867,30.0393,263888.8889
2004-11-17 11:30:00,51.37,51.38,51.18,51.19,172508.81834215164,30.0393,30.0451,29.9282,29.934,172508.8183
2004-11-17 12:00:00,51.19,51.3,51.18,51.27,125771.6049382716,29.934,29.9984,29.9282,29.9808,125771.6049
2004-11-17 12:30:00,51.27,51.3,51.25,51.3,218584.65608465605,29.9808,29.9984,29.9691,29.9984,218584.6561
2004-11-17 13:00:00,51.29,51.37,51.26,51.27,202821.8694885361,29.9925,30.0393,29.975,29.9808,202821.8695
2004-11-17 13:30:00,51.29,51.44,51.28,51.41,264440.0352733686,29.9925,30.0802,29.9867,30.0627,264440.0353
2004-11-17 14:00:00,51.41,51.42,51.23,51.31,218694.885361552,30.0627,30.0685,29.9574,30.0042,218694.8854
2004-11-17 14:30:00,51.31,51.44,51.25,51.37,395061.7283950617,30.0042,30.0802,29.9691,30.0393,395061.7284
2004-11-17 15:00:00,51.37,51.37,51.2,51.2,204916.22574955903,30.0393,30.0393,29.9399,29.9399,204916.2257
2004-11-17 15:30:00,51.19,51.39,51.16,51.19,270171.9576719576,29.934,30.051,29.9165,29.934,270171.9577
2004-11-18 09:30:00,51.2,51.48,51.15,51.29,319664.9029982363,29.9399,30.1036,29.9107,29.9925,319664.903
2004-11-18 10:00:00,51.29,51.34,51.12,51.24,151455.02645502644,29.9925,30.0218,29.8931,29.9633,151455.0265
2004-11-18 10:30:00,51.21,51.22,51.07,51.11,150132.27513227513,29.9457,29.9516,29.8639,29.8873,150132.2751
2004-11-18 11:00:00,51.11,51.12,50.95,50.98,167658.73015873015,29.8873,29.8931,29.7937,29.8112,167658.7302
2004-11-18 11:30:00,50.98,51.04,50.98,51.02,138999.1181657848,29.8112,29.8463,29.8112,29.8346,138999.1182
2004-11-18 12:00:00,51.02,51.06,50.96,50.98,131834.21516754848,29.8346,29.858,29.7995,29.8112,131834.2152
2004-11-18 12:30:00,50.98,50.98,50.8,50.86,113425.92592592593,29.8112,29.8112,29.706,29.7411,113425.9259
2004-11-18 13:00:00,50.86,50.87,50.83,50.86,104828.04232804231,29.7411,29.7469,29.7235,29.7411,104828.0423
2004-11-18 13:30:00,50.87,50.89,50.8,50.85,160493.82716049382,29.7469,29.7586,29.706,29.7352,160493.8272
2004-11-18 14:00:00,50.86,50.87,50.8,50.85,123567.01940035271,29.7411,29.7469,29.706,29.7352,123567.0194
2004-11-18 14:30:00,50.85,50.87,50.81,50.86,191358.024691358,29.7352,29.7469,29.7118,29.7411,191358.0247
2004-11-18 15:00:00,50.88,51.04,50.87,51.03,191688.71252204583,29.7528,29.8463,29.7469,29.8405,191688.7125
2004-11-18 15:30:00,51.03,51.16,51.03,51.13,256062.61022927688,29.8405,29.9165,29.8405,29.899,256062.6102
2004-11-19 09:30:00,51.13,51.24,51.05,51.09,151565.25573192237,29.899,29.9633,29.8522,29.8756,151565.2557
2004-11-19 10:00:00,51.09,51.14,50.95,50.98,143518.5185185185,29.8756,29.9048,29.7937,29.8112,143518.5185
2004-11-19 10:30:00,50.98,51.18,50.98,51.08,105379.18871252204,29.8112,29.9282,29.8112,29.8697,105379.1887
2004-11-19 11:00:00,51.08,51.08,51.0,51.02,145943.56261022927,29.8697,29.8697,29.8229,29.8346,145943.5626
2004-11-19 11:30:00,51.02,51.07,50.99,50.99,97663.13932980598,29.8346,29.8639,29.8171,29.8171,97663.1393
2004-11-19 12:00:00,50.99,51.02,50.9,50.94,62169.312169312165,29.8171,29.8346,29.7645,29.7879,62169.3122
2004-11-19 12:30:00,50.94,51.04,50.93,51.04,99757.49559082893,29.7879,29.8463,29.782,29.8463,99757.4956
2004-11-19 13:00:00,51.04,51.04,50.95,50.99,64704.58553791887,29.8463,29.8463,29.7937,29.8171,64704.5855
2004-11-19 13:30:00,50.99,51.01,50.98,51.0,51366.84303350969,29.8171,29.8288,29.8112,29.8229,51366.843
2004-11-19 14:00:00,50.99,51.0,50.91,50.96,90167.54850088182,29.8171,29.8229,29.7703,29.7995,90167.5485
2004-11-19 14:30:00,50.95,51.0,50.89,50.93,97993.82716049382,29.7937,29.8229,29.7586,29.782,97993.8272
2004-11-19 15:00:00,50.96,50.97,50.87,50.87,121141.97530864197,29.7995,29.8054,29.7469,29.7469,121141.9753
2004-11-19 15:30:00,50.87,50.99,50.86,50.89,253306.87830687824,29.7469,29.8171,29.7411,29.7586,253306.8783
2004-11-22 09:30:00,50.67,50.98,50.62,50.88,155202.8218694885,29.63,29.8112,29.6007,29.7528,155202.8219
2004-11-22 10:00:00,50.88,51.0,50.85,50.93,215277.7777777777,29.7528,29.8229,29.7352,29.782,215277.7778
2004-11-22 10:30:00,50.93,50.95,50.84,50.89,105599.64726631391,29.782,29.7937,29.7294,29.7586,105599.6473
2004-11-22 11:00:00,50.89,50.89,50.8,50.82,177469.13580246913,29.7586,29.7586,29.706,29.7177,177469.1358
2004-11-22 11:30:00,50.82,50.83,50.78,50.79,135912.6984126984,29.7177,29.7235,29.6943,29.7001,135912.6984
2004-11-22 12:00:00,50.79,50.9,50.78,50.87,70216.04938271604,29.7001,29.7645,29.6943,29.7469,70216.0494
2004-11-22 12:30:00,50.87,50.94,50.75,50.88,81128.74779541446,29.7469,29.7879,29.6767,29.7528,81128.7478
2004-11-22 13:00:00,50.88,50.93,50.84,50.89,73853.61552028218,29.7528,29.782,29.7294,29.7586,73853.6155
2004-11-22 13:30:00,50.89,50.98,50.88,50.93,79254.85008818342,29.7586,29.8112,29.7528,29.782,79254.8501
2004-11-22 14:00:00,50.97,51.04,50.91,50.99,102402.99823633156,29.8054,29.8463,29.7703,29.8171,102402.9982
2004-11-22 14:30:00,50.99,50.99,50.91,50.97,100198.41269841268,29.8171,29.8171,29.7703,29.8054,100198.4127
2004-11-22 15:00:00,50.97,51.08,50.96,51.08,179343.03350970015,29.8054,29.8697,29.7995,29.8697,179343.0335
2004-11-22 15:30:00,51.07,51.13,50.96,51.08,261353.61552028207,29.8639,29.899,29.7995,29.8697,261353.6155
2004-11-23 09:30:00,50.89,51.34,50.89,51.16,122905.64373897706,29.7586,30.0218,29.7586,29.9165,122905.6437
2004-11-23 10:00:00,51.16,51.4,51.16,51.37,103835.97883597882,29.9165,30.0568,29.9165,30.0393,103835.9788
2004-11-23 10:30:00,51.37,51.37,51.18,51.24,100859.78835978836,30.0393,30.0393,29.9282,29.9633,100859.7884
2004-11-23 11:00:00,51.19,51.39,51.19,51.36,135582.01058201055,29.934,30.051,29.934,30.0335,135582.0106
2004-11-23 11:30:00,51.36,51.39,51.27,51.31,100308.64197530864,30.0335,30.051,29.9808,30.0042,100308.642
2004-11-23 12:00:00,51.31,51.43,51.31,51.4,69334.2151675485,30.0042,30.0744,30.0042,30.0568,69334.2152
2004-11-23 12:30:00,51.39,51.42,51.35,51.35,47398.58906525573,30.051,30.0685,30.0276,30.0276,47398.5891
2004-11-23 13:00:00,51.35,51.43,51.35,51.37,92923.28042328042,30.0276,30.0744,30.0276,30.0393,92923.2804
2004-11-23 13:30:00,51.37,51.44,51.36,51.43,58421.51675485008,30.0393,30.0802,30.0335,30.0744,58421.5168
2004-11-23 14:00:00,51.43,51.71,51.43,51.66,116512.34567901232,30.0744,30.2381,30.0744,30.2089,116512.3457
2004-11-23 14:30:00,51.66,51.68,51.52,51.53,91159.61199294533,30.2089,30.2206,30.127,30.1329,91159.612
2004-11-23 15:00:00,51.51,51.58,51.38,51.47,100418.87125220455,30.1212,30.1621,30.0451,30.0978,100418.8713
2004-11-23 15:30:00,51.47,51.55,51.35,51.55,177248.67724867724,30.0978,30.1446,30.0276,30.1446,177248.6772
2004-11-24 09:30:00,51.31,51.47,51.27,51.27,261133.15696649023,30.1263,30.2202,30.1028,30.1028,261133.157
2004-11-24 10:00:00,51.27,51.37,51.25,51.28,249007.93650793648,30.1028,30.1615,30.091,30.1087,249007.9365
2004-11-24 10:30:00,51.28,51.28,51.12,51.13,187389.77072310404,30.1087,30.1087,30.0147,30.0206,187389.7707
2004-11-24 11:00:00,51.13,51.23,51.06,51.22,116843.03350970017,30.0206,30.0793,29.9795,30.0734,116843.0335
2004-11-24 11:30:00,51.23,51.29,51.12,51.18,128637.56613756611,30.0793,30.1145,30.0147,30.0499,128637.5661
2004-11-24 12:00:00,51.18,51.18,50.92,50.93,69334.2151675485,30.0499,30.0499,29.8973,29.9032,69334.2152
2004-11-24 12:30:00,50.93,50.99,50.89,50.9,85758.37742504408,29.9032,29.9384,29.8797,29.8855,85758.3774
2004-11-24 13:00:00,50.89,51.04,50.86,50.98,77932.09876543209,29.8797,29.9677,29.8621,29.9325,77932.0988
2004-11-24 13:30:00,50.98,51.07,50.98,50.98,79254.85008818342,29.9325,29.9854,29.9325,29.9325,79254.8501
2004-11-24 14:00:00,50.97,51.08,50.94,51.07,54012.34567901234,29.9266,29.9912,29.909,29.9854,54012.3457
2004-11-24 14:30:00,51.07,51.19,51.07,51.13,78483.2451499118,29.9854,30.0558,29.9854,30.0206,78483.2451
2004-11-24 15:00:00,51.13,51.34,51.13,51.33,92923.28042328042,30.0206,30.1439,30.0206,30.138,92923.2804
2004-11-24 15:30:00,51.34,51.34,51.24,51.3,145061.7283950617,30.1439,30.1439,30.0852,30.1204,145061.7284
2004-11-26 09:30:00,50.85,51.2,50.85,51.14,116622.57495590828,29.8562,30.0617,29.8562,30.0265,116622.575
2004-11-26 10:00:00,51.14,51.2,50.99,51.05,72751.32275132275,30.0265,30.0617,29.9384,29.9736,72751.3228
2004-11-26 10:30:00,51.06,51.08,50.96,50.98,50595.23809523809,29.9795,29.9912,29.9208,29.9325,50595.2381
2004-11-26 11:00:00,50.98,51.08,50.98,50.99,34832.451499118164,29.9325,29.9912,29.9325,29.9384,34832.4515
2004-11-26 11:30:00,51.0,51.08,51.0,51.02,64043.2098765432,29.9443,29.9912,29.9443,29.956,64043.2099
2004-11-26 12:00:00,51.02,51.03,51.0,51.02,64814.81481481481,29.956,29.9619,29.9443,29.956,64814.8148
2004-11-26 12:30:00,51.02,51.15,51.01,51.05,97222.2222222222,29.956,30.0323,29.9501,29.9736,97222.2222
2004-11-26 13:00:00,51.05,51.06,51.05,51.06,12125.220458553791,29.9736,29.9795,29.9736,29.9795,12125.2205
2004-11-26 13:30:00,51.06,51.06,51.06,51.06,0.0,29.9795,29.9795,29.9795,29.9795,0.0
2004-11-26 14:00:00,51.06,51.06,51.06,51.06,0.0,29.9795,29.9795,29.9795,29.9795,0.0
2004-11-26 14:30:00,51.06,51.06,51.06,51.06,0.0,29.9795,29.9795,29.9795,29.9795,0.0
2004-11-26 15:00:00,51.06,51.06,51.06,51.06,0.0,29.9795,29.9795,29.9795,29.9795,0.0
2004-11-26 15:30:00,51.06,51.06,51.06,51.06,0.0,29.9795,29.9795,29.9795,29.9795,0.0
2004-11-29 09:30:00,50.98,51.35,50.98,51.19,126432.98059964726,29.9325,30.1498,29.9325,30.0558,126432.9806
2004-11-29 10:00:00,51.2,51.26,51.14,51.18,121803.35097001762,30.0617,30.0969,30.0265,30.0499,121803.351
2004-11-29 10:30:00,51.17,51.21,51.14,51.18,113536.15520282186,30.0441,30.0676,30.0265,30.0499,113536.1552
2004-11-29 11:00:00,51.18,51.21,50.96,51.05,103284.83245149913,30.0499,30.0676,29.9208,29.9736,103284.8325
2004-11-29 11:30:00,51.04,51.05,50.86,50.91,145833.3333333333,29.9677,29.9736,29.8621,29.8914,145833.3333
2004-11-29 12:00:00,50.91,50.96,50.85,50.91,113977.07231040564,29.8914,29.9208,29.8562,29.8914,113977.0723
2004-11-29 12:30:00,50.94,50.98,50.93,50.98,67680.77601410935,29.909,29.9325,29.9032,29.9325,67680.776
2004-11-29 13:00:00,50.98,51.1,50.98,51.07,70987.65432098764,29.9325,30.003,29.9325,29.9854,70987.6543
2004-11-29 13:30:00,51.08,51.13,51.02,51.08,62830.68783068782,29.9912,30.0206,29.956,29.9912,62830.6878
2004-11-29 14:00:00,51.09,51.16,51.03,51.16,52469.13580246913,29.9971,30.0382,29.9619,30.0382,52469.1358
2004-11-29 14:30:00,51.16,51.39,51.15,51.27,160934.74426807757,30.0382,30.1732,30.0323,30.1028,160934.7443
2004-11-29 15:00:00,51.27,51.28,51.22,51.27,177138.44797178128,30.1028,30.1087,30.0734,30.1028,177138.448
2004-11-29 15:30:00,51.27,51.35,51.23,51.26,203924.1622574956,30.1028,30.1498,30.0793,30.0969,203924.1623
2004-11-30 09:30:00,50.98,51.48,50.98,51.23,135692.2398589065,29.9325,30.2261,29.9325,30.0793,135692.2399
2004-11-30 10:00:00,51.23,51.37,51.04,51.22,123346.56084656084,30.0793,30.1615,29.9677,30.0734,123346.5608
2004-11-30 10:30:00,51.22,51.25,51.03,51.04,93143.7389770723,30.0734,30.091,29.9619,29.9677,93143.739
2004-11-30 11:00:00,51.01,51.11,51.0,51.1,96891.53439153438,29.9501,30.0088,29.9443,30.003,96891.5344
2004-11-30 11:30:00,51.1,51.18,51.0,51.12,61838.62433862433,30.003,30.0499,29.9443,30.0147,61838.6243
2004-11-30 12:00:00,51.12,51.25,51.06,51.18,71208.11287477953,30.0147,30.091,29.9795,30.0499,71208.1129
2004-11-30 12:30:00,51.18,51.21,51.12,51.13,46296.29629629629,30.0499,30.0676,30.0147,30.0206,46296.2963
2004-11-30 13:00:00,51.13,51.24,51.12,51.19,55665.78483245149,30.0206,30.0852,30.0147,30.0558,55665.7848
2004-11-30 13:30:00,51.19,51.19,51.09,51.12,49272.486772486765,30.0558,30.0558,29.9971,30.0147,49272.4868
2004-11-30 14:00:00,51.12,51.25,51.11,51.19,67791.00529100528,30.0147,30.091,30.0088,30.0558,67791.0053
2004-11-30 14:30:00,51.2,51.25,51.17,51.18,80687.83068783068,30.0617,30.091,30.0441,30.0499,80687.8307
2004-11-30 15:00:00,51.18,51.25,51.08,51.22,131834.21516754848,30.0499,30.091,29.9912,30.0734,131834.2152
2004-11-30 15:30:00,51.24,51.25,51.11,51.14,208884.47971781305,30.0852,30.091,30.0088,30.0265,208884.4797
2004-12-01 09:30:00,50.98,51.08,50.87,51.01,169091.71075837742,29.9325,29.9912,29.8679,29.9501,169091.7108
2004-12-01 10:00:00,51.01,51.02,50.82,50.94,186618.16578483244,29.9501,29.956,29.8386,29.909,186618.1658
2004-12-01 10:30:00,50.94,51.25,50.89,51.25,174713.40388007052,29.909,30.091,29.8797,30.091,174713.4039
2004-12-01 11:00:00,51.25,51.25,51.15,51.18,128968.25396825396,30.091,30.091,30.0323,30.0499,128968.254
2004-12-01 11:30:00,51.18,51.34,51.14,51.28,181327.1604938272,30.0499,30.1439,30.0265,30.1087,181327.1605
2004-12-01 12:00:00,51.29,51.31,51.17,51.18,98985.89065255733,30.1145,30.1263,30.0441,30.0499,98985.8907
2004-12-01 12:30:00,51.18,51.22,51.12,51.12,100529.10052910051,30.0499,30.0734,30.0147,30.0147,100529.1005
2004-12-01 13:00:00,51.12,51.29,51.12,51.23,70105.8201058201,30.0147,30.1145,30.0147,30.0793,70105.8201
2004-12-01 13:30:00,51.23,51.33,51.2,51.31,55996.47266313932,30.0793,30.138,30.0617,30.1263,55996.4727
2004-12-01 14:00:00,51.32,51.51,51.32,51.49,85097.00176366842,30.1321,30.2437,30.1321,30.232,85097.0018
2004-12-01 14:30:00,51.51,51.67,51.51,51.67,169973.54497354495,30.2437,30.3376,30.2437,30.3376,169973.545
2004-12-01 15:00:00,51.67,51.71,51.57,51.65,227292.7689594356,30.3376,30.3611,30.2789,30.3259,227292.769
2004-12-01 15:30:00,51.67,51.68,51.59,51.61,268187.83068783063,30.3376,30.3435,30.2907,30.3024,268187.8307
2004-12-02 09:30:00,51.53,51.8,51.37,51.71,118165.78483245148,30.2554,30.414,30.1615,30.3611,118165.7848
2004-12-02 10:00:00,51.71,51.8,51.65,51.77,97111.99294532627,30.3611,30.414,30.3259,30.3964,97111.9929
2004-12-02 10:30:00,51.76,51.96,51.73,51.93,277667.5485008818,30.3905,30.5079,30.3729,30.4903,277667.5485
2004-12-02 11:00:00,51.93,51.97,51.85,51.89,72971.78130511464,30.4903,30.5138,30.4433,30.4668,72971.7813
2004-12-02 11:30:00,51.89,51.98,51.78,51.81,205136.6843033509,30.4668,30.5197,30.4022,30.4198,205136.6843
2004-12-02 12:00:00,51.82,51.93,51.81,51.91,63271.6049382716,30.4257,30.4903,30.4198,30.4786,63271.6049
2004-12-02 12:30:00,51.91,51.91,51.79,51.84,39021.16402116402,30.4786,30.4786,30.4081,30.4375,39021.164
2004-12-02 13:00:00,51.86,51.88,51.66,51.69,60295.41446208112,30.4492,30.4609,30.3318,30.3494,60295.4145
2004-12-02 13:30:00,51.68,51.85,51.68,51.77,104056.43738977073,30.3435,30.4433,30.3435,30.3964,104056.4374
2004-12-02 14:00:00,51.78,51.92,51.71,51.87,95789.24162257496,30.4022,30.4844,30.3611,30.4551,95789.2416
2004-12-02 14:30:00,51.87,51.96,51.86,51.94,78703.7037037037,30.4551,30.5079,30.4492,30.4962,78703.7037
2004-12-02 15:00:00,51.94,52.0,51.8,51.9,94025.57319223986,30.4962,30.5314,30.414,30.4727,94025.5732
2004-12-02 15:30:00,51.89,51.89,51.77,51.8,155202.8218694885,30.4668,30.4668,30.3964,30.414,155202.8219
2004-12-03 09:30:00,51.6,51.96,51.47,51.95,112103.1746031746,30.2965,30.5079,30.2202,30.502,112103.1746
2004-12-03 10:00:00,51.97,52.12,51.68,51.75,110780.42328042327,30.5138,30.6019,30.3435,30.3846,110780.4233
2004-12-03 10:30:00,51.75,51.86,51.67,51.8,108245.14991181657,30.3846,30.4492,30.3376,30.414,108245.1499
2004-12-03 11:00:00,51.81,51.99,51.81,51.93,75507.05467372133,30.4198,30.5255,30.4198,30.4903,75507.0547
2004-12-03 11:30:00,51.95,52.13,51.93,52.05,73192.23985890651,30.502,30.6077,30.4903,30.5608,73192.2399
2004-12-03 12:00:00,52.06,52.15,52.05,52.13,77050.26455026455,30.5666,30.6195,30.5608,30.6077,77050.2646
2004-12-03 12:30:00,52.13,52.15,52.07,52.14,132275.13227513226,30.6077,30.6195,30.5725,30.6136,132275.1323
2004-12-03 13:00:00,52.15,52.16,51.98,52.14,127425.04409171076,30.6195,30.6253,30.5197,30.6136,127425.0441
2004-12-03 13:30:00,52.14,52.17,52.11,52.15,142305.99647266313,30.6136,30.6312,30.596,30.6195,142305.9965
2004-12-03 14:00:00,52.15,52.24,52.11,52.15,92702.82186948851,30.6195,30.6723,30.596,30.6195,92702.8219
2004-12-03 14:30:00,52.15,52.19,52.12,52.13,105930.33509700176,30.6195,30.643,30.6019,30.6077,105930.3351
2004-12-03 15:00:00,52.13,52.14,52.07,52.12,102402.99823633156,30.6077,30.6136,30.5725,30.6019,102402.9982
2004-12-03 15:30:00,52.13,52.16,52.06,52.11,188271.6049382716,30.6077,30.6253,30.5666,30.596,188271.6049
2004-12-06 09:30:00,52.15,52.37,52.12,52.22,143298.05996472662,30.6195,30.7486,30.6019,30.6606,143298.06
2004-12-06 10:00:00,52.21,52.38,52.15,52.25,142857.14285714284,30.6547,30.7545,30.6195,30.6782,142857.1429
2004-12-06 10:30:00,52.25,52.35,52.23,52.32,210427.68959435623,30.6782,30.7369,30.6664,30.7193,210427.6896
2004-12-06 11:00:00,52.32,52.32,52.17,52.17,137896.82539682538,30.7193,30.7193,30.6312,30.6312,137896.8254
2004-12-06 11:30:00,52.17,52.18,51.94,51.99,98434.7442680776,30.6312,30.6371,30.4962,30.5255,98434.7443
2004-12-06 12:00:00,51.99,52.2,51.98,52.19,79585.53791887124,30.5255,30.6488,30.5197,30.643,79585.5379
2004-12-06 12:30:00,52.2,52.28,52.12,52.14,78152.55731922398,30.6488,30.6958,30.6019,30.6136,78152.5573
2004-12-06 13:00:00,52.15,52.21,52.12,52.17,58972.6631393298,30.6195,30.6547,30.6019,30.6312,58972.6631
2004-12-06 13:30:00,52.18,52.34,52.17,52.28,74294.53262786595,30.6371,30.731,30.6312,30.6958,74294.5326
2004-12-06 14:00:00,52.27,52.39,52.27,52.38,138558.20105820106,30.6899,30.7604,30.6899,30.7545,138558.2011
2004-12-06 14:30:00,52.38,52.41,52.33,52.34,83774.2504409171,30.7545,30.7721,30.7252,30.731,83774.2504
2004-12-06 15:00:00,52.35,52.35,52.28,52.31,114087.30158730155,30.7369,30.7369,30.6958,30.7134,114087.3016
2004-12-06 15:30:00,52.33,52.4,52.25,52.28,149029.98236331568,30.7252,30.7663,30.6782,30.6958,149029.9824
2004-12-07 09:30:00,52.07,52.07,51.54,51.89,285383.59788359783,30.5725,30.5725,30.2613,30.4668,285383.5979
2004-12-07 10:00:00,51.89,51.98,51.86,51.92,370701.0582010582,30.4668,30.5197,30.4492,30.4844,370701.0582
2004-12-07 10:30:00,51.93,52.07,51.9,52.06,324625.2204585537,30.4903,30.5725,30.4727,30.5666,324625.2205
2004-12-07 11:00:00,52.06,52.28,51.99,52.15,292989.417989418,30.5666,30.6958,30.5255,30.6195,292989.418
2004-12-07 11:30:00,52.15,52.43,52.15,52.34,256944.4444444444,30.6195,30.7839,30.6195,30.731,256944.4444
2004-12-07 12:00:00,52.35,52.75,52.35,52.57,286265.4320987654,30.7369,30.9718,30.7369,30.8661,286265.4321
2004-12-07 12:30:00,52.56,52.56,52.38,52.39,110449.73544973544,30.8602,30.8602,30.7545,30.7604,110449.7354
2004-12-07 13:00:00,52.39,52.39,51.98,52.06,111331.569664903,30.7604,30.7604,30.5197,30.5666,111331.5697
2004-12-07 13:30:00,52.06,52.08,51.92,52.0,230489.417989418,30.5666,30.5784,30.4844,30.5314,230489.418
2004-12-07 14:00:00,52.0,52.08,51.87,52.01,250881.8342151676,30.5314,30.5784,30.4551,30.5373,250881.8342
2004-12-07 14:30:00,52.01,52.03,51.88,51.96,173170.19400352731,30.5373,30.549,30.4609,30.5079,173170.194
2004-12-07 15:00:00,51.95,52.07,51.71,51.81,203373.01587301583,30.502,30.5725,30.3611,30.4198,203373.0159
2004-12-07 15:30:00,51.81,51.89,51.78,51.8,207341.26984126985,30.4198,30.4668,30.4022,30.414,207341.2698
2004-12-08 09:30:00,51.53,51.53,51.2,51.27,301256.61375661375,30.2554,30.2554,30.0617,30.1028,301256.6138
2004-12-08 10:00:00,51.27,51.38,51.18,51.23,291225.74955908285,30.1028,30.1674,30.0499,30.0793,291225.7496
2004-12-08 10:30:00,51.26,51.27,51.01,51.03,308311.2874779541,30.0969,30.1028,29.9501,29.9619,308311.2875
2004-12-08 11:00:00,51.03,51.04,50.77,50.84,177358.90652557317,29.9619,29.9677,29.8092,29.8503,177358.9065
2004-12-08 11:30:00,50.83,50.84,50.58,50.59,177469.13580246913,29.8444,29.8503,29.6977,29.7035,177469.1358
2004-12-08 12:00:00,50.58,50.6,50.36,50.37,251322.75132275128,29.6977,29.7094,29.5685,29.5744,251322.7513
2004-12-08 12:30:00,50.37,50.37,50.16,50.16,211309.5238095238,29.5744,29.5744,29.4511,29.4511,211309.5238
2004-12-08 13:00:00,50.15,50.38,50.1,50.28,225088.1834215168,29.4452,29.5802,29.4158,29.5215,225088.1834
2004-12-08 13:30:00,50.27,50.29,50.1,50.12,174052.02821869488,29.5156,29.5274,29.4158,29.4276,174052.0282
2004-12-08 14:00:00,50.12,50.26,49.98,49.98,136904.7619047619,29.4276,29.5098,29.3454,29.3454,136904.7619
2004-12-08 14:30:00,49.99,50.1,49.9,50.07,393518.5185185185,29.3512,29.4158,29.2984,29.3982,393518.5185
2004-12-08 15:00:00,50.07,50.07,49.93,50.04,404872.1340388007,29.3982,29.3982,29.316,29.3806,404872.134
2004-12-08 15:30:00,50.04,50.04,49.97,49.99,455136.6843033509,29.3806,29.3806,29.3395,29.3512,455136.6843
2004-12-09 09:30:00,49.9,50.1,49.76,49.93,237213.4038800705,29.2984,29.4158,29.2162,29.316,237213.4039
2004-12-09 10:00:00,49.94,49.95,49.79,49.91,156415.3439153439,29.3219,29.3278,29.2338,29.3043,156415.3439
2004-12-09 10:30:00,49.9,49.91,49.84,49.85,213624.3386243386,29.2984,29.3043,29.2632,29.269,213624.3386
2004-12-09 11:00:00,49.86,49.99,49.86,49.97,197089.94708994703,29.2749,29.3512,29.2749,29.3395,197089.9471
2004-12-09 11:30:00,49.97,50.19,49.94,50.13,223985.89065255728,29.3395,29.4687,29.3219,29.4334,223985.8907
2004-12-09 12:00:00,50.13,50.24,50.02,50.08,184303.3509700176,29.4334,29.498,29.3689,29.4041,184303.351
2004-12-09 12:30:00,50.08,50.1,50.01,50.04,144620.81128747793,29.4041,29.4158,29.363,29.3806,144620.8113
2004-12-09 13:00:00,50.04,50.11,50.01,50.08,202601.41093474423,29.3806,29.4217,29.363,29.4041,202601.4109
2004-12-09 13:30:00,50.09,50.09,49.97,50.02,101741.6225749559,29.41,29.41,29.3395,29.3689,101741.6226
2004-12-09 14:00:00,50.02,50.03,49.76,49.84,176807.76014109346,29.3689,29.3747,29.2162,29.2632,176807.7601
2004-12-09 14:30:00,49.85,49.94,49.84,49.93,143298.05996472662,29.269,29.3219,29.2632,29.316,143298.06
2004-12-09 15:00:00,49.94,50.05,49.93,50.01,178130.51146384477,29.3219,29.3865,29.316,29.363,178130.5115
2004-12-09 15:30:00,50.02,50.08,49.92,50.06,369378.3068783069,29.3689,29.4041,29.3101,29.3923,369378.3069
2004-12-10 09:30:00,50.98,50.98,49.84,50.55,150903.88007054673,29.9325,29.9325,29.2632,29.68,150903.8801
2004-12-10 10:00:00,50.54,50.84,50.54,50.74,234237.21340388004,29.6742,29.8503,29.6742,29.7916,234237.2134
2004-12-10 10:30:00,50.74,50.84,50.68,50.79,154431.2169312169,29.7916,29.8503,29.7564,29.821,154431.2169
2004-12-10 11:00:00,50.79,50.84,50.77,50.81,136463.8447971781,29.821,29.8503,29.8092,29.8327,136463.8448
2004-12-10 11:30:00,50.81,50.82,50.72,50.8,488977.0723104056,29.8327,29.8386,29.7799,29.8268,488977.0723
2004-12-10 12:00:00,50.76,50.83,50.71,50.79,107583.77425044093,29.8033,29.8444,29.774,29.821,107583.7743
2004-12-10 12:30:00,50.8,50.9,50.79,50.87,165454.14462081128,29.8268,29.8855,29.821,29.8679,165454.1446
2004-12-10 13:00:00,50.88,50.93,50.82,50.83,106371.25220458551,29.8738,29.9032,29.8386,29.8444,106371.2522
2004-12-10 13:30:00,50.85,51.04,50.84,51.04,123236.3315696649,29.8562,29.9677,29.8503,29.9677,123236.3316
2004-12-10 14:00:00,51.04,51.08,50.88,50.9,149360.6701940035,29.9677,29.9912,29.8738,29.8855,149360.6702
2004-12-10 14:30:00,50.92,50.98,50.83,50.93,102623.45679012344,29.8973,29.9325,29.8444,29.9032,102623.4568
2004-12-10 15:00:00,50.93,50.94,50.79,50.82,131834.21516754848,29.9032,29.909,29.821,29.8386,131834.2152
2004-12-10 15:30:00,50.81,50.85,50.69,50.79,222773.3686067019,29.8327,29.8562,29.7622,29.821,222773.3686
2004-12-13 09:30:00,50.98,51.23,50.98,51.2,133597.88359788357,29.9325,30.0793,29.9325,30.0617,133597.8836
2004-12-13 10:00:00,51.18,51.3,51.16,51.26,200617.28395061727,30.0499,30.1204,30.0382,30.0969,200617.284
2004-12-13 10:30:00,51.24,51.35,51.13,51.32,153218.69488536153,30.0852,30.1498,30.0206,30.1321,153218.6949
2004-12-13 11:00:00,51.31,51.39,51.31,51.35,121031.74603174602,30.1263,30.1732,30.1263,30.1498,121031.746
2004-12-13 11:30:00,51.35,51.36,51.33,51.35,110890.6525573192,30.1498,30.1556,30.138,30.1498,110890.6526
2004-12-13 12:00:00,51.36,51.47,51.36,51.44,103395.06172839506,30.1556,30.2202,30.1556,30.2026,103395.0617
2004-12-13 12:30:00,51.46,51.5,51.37,51.47,88403.88007054673,30.2143,30.2378,30.1615,30.2202,88403.8801
2004-12-13 13:00:00,51.48,51.67,51.48,51.65,147156.08465608463,30.2261,30.3376,30.2261,30.3259,147156.0847
2004-12-13 13:30:00,51.67,51.85,51.63,51.77,92482.36331569664,30.3376,30.4433,30.3142,30.3964,92482.3633
2004-12-13 14:00:00,51.78,51.79,51.67,51.71,77380.95238095237,30.4022,30.4081,30.3376,30.3611,77380.9524
2004-12-13 14:30:00,51.72,51.74,51.68,51.74,79144.62081128747,30.367,30.3787,30.3435,30.3787,79144.6208
2004-12-13 15:00:00,51.73,51.79,51.63,51.64,117173.721340388,30.3729,30.4081,30.3142,30.32,117173.7213
2004-12-13 15:30:00,51.64,51.67,51.53,51.53,197751.3227513228,30.32,30.3376,30.2554,30.2554,197751.3228
2004-12-14 09:30:00,51.39,51.61,51.37,51.53,229056.4373897707,30.1732,30.3024,30.1615,30.2554,229056.4374
2004-12-14 10:00:00,51.53,51.76,51.49,51.71,154761.90476190473,30.2554,30.3905,30.232,30.3611,154761.9048
2004-12-14 10:30:00,51.71,51.76,51.67,51.69,150132.27513227513,30.3611,30.3905,30.3376,30.3494,150132.2751
2004-12-14 11:00:00,51.69,51.71,51.67,51.67,119157.84832451498,30.3494,30.3611,30.3376,30.3376,119157.8483
2004-12-14 11:30:00,51.68,51.71,51.57,51.62,97663.13932980598,30.3435,30.3611,30.2789,30.3083,97663.1393
2004-12-14 12:00:00,51.63,51.74,51.62,51.71,95238.09523809522,30.3142,30.3787,30.3083,30.3611,95238.0952
2004-12-14 12:30:00,51.71,51.74,51.66,51.71,82451.49911816578,30.3611,30.3787,30.3318,30.3611,82451.4991
2004-12-14 13:00:00,51.72,51.74,51.67,51.67,87632.27513227513,30.367,30.3787,30.3376,30.3376,87632.2751
2004-12-14 13:30:00,51.68,51.69,51.64,51.66,80687.83068783068,30.3435,30.3494,30.32,30.3318,80687.8307
2004-12-14 14:00:00,51.65,51.94,51.65,51.77,127645.50264550262,30.3259,30.4962,30.3259,30.3964,127645.5026
2004-12-14 14:30:00,51.78,51.86,51.69,51.71,131723.98589065255,30.4022,30.4492,30.3494,30.3611,131723.9859
2004-12-14 15:00:00,51.71,51.73,51.67,51.67,221560.8465608465,30.3611,30.3729,30.3376,30.3376,221560.8466
2004-12-14 15:30:00,51.67,51.78,51.64,51.65,119378.30687830686,30.3376,30.4022,30.32,30.3259,119378.3069
2004-12-15 09:30:00,51.44,51.67,51.44,51.59,114528.21869488536,30.2026,30.3376,30.2026,30.2907,114528.2187
2004-12-15 10:00:00,51.59,51.86,51.59,51.78,100198.41269841268,30.2907,30.4492,30.2907,30.4022,100198.4127
2004-12-15 10:30:00,51.78,51.79,51.67,51.68,77160.49382716049,30.4022,30.4081,30.3376,30.3435,77160.4938
2004-12-15 11:00:00,51.7,51.7,51.4,51.5,88293.65079365078,30.3553,30.3553,30.1791,30.2378,88293.6508
2004-12-15 11:30:00,51.5,51.59,51.49,51.57,58531.74603174603,30.2378,30.2907,30.232,30.2789,58531.746
2004-12-15 12:00:00,51.57,51.64,51.51,51.57,55665.78483245149,30.2789,30.32,30.2437,30.2789,55665.7848
2004-12-15 12:30:00,51.57,51.67,51.51,51.56,51697.53086419753,30.2789,30.3376,30.2437,30.2731,51697.5309
2004-12-15 13:00:00,51.55,51.76,51.54,51.72,92592.59259259258,30.2672,30.3905,30.2613,30.367,92592.5926
2004-12-15 13:30:00,51.71,51.74,51.64,51.68,46406.52557319224,30.3611,30.3787,30.32,30.3435,46406.5256
2004-12-15 14:00:00,51.69,51.79,51.68,51.77,50374.7795414462,30.3494,30.4081,30.3435,30.3964,50374.7795
2004-12-15 14:30:00,51.78,51.82,51.68,51.7,61838.62433862433,30.4022,30.4257,30.3435,30.3553,61838.6243
2004-12-15 15:00:00,51.71,51.8,51.71,51.74,71097.88359788359,30.3611,30.414,30.3611,30.3787,71097.8836
2004-12-15 15:30:00,51.74,51.83,51.68,51.75,138447.9717813051,30.3787,30.4316,30.3435,30.3846,138447.9718
2004-12-16 09:30:00,51.8,52.2,51.8,51.96,293540.5643738977,30.414,30.6488,30.414,30.5079,293540.5644
2004-12-16 10:00:00,51.96,52.01,51.86,51.96,322420.6349206349,30.5079,30.5373,30.4492,30.5079,322420.6349
2004-12-16 10:30:00,51.96,52.1,51.92,52.07,159832.45149911815,30.5079,30.5901,30.4844,30.5725,159832.4515
2004-12-16 11:00:00,52.07,52.25,52.06,52.25,168871.25220458553,30.5725,30.6782,30.5666,30.6782,168871.2522
2004-12-16 11:30:00,52.25,52.31,52.25,52.28,110119.0476190476,30.6782,30.7134,30.6782,30.6958,110119.0476
2004-12-16 12:00:00,52.28,52.39,52.28,52.34,131613.7566137566,30.6958,30.7604,30.6958,30.731,131613.7566
2004-12-16 12:30:00,52.35,52.37,52.3,52.35,55555.55555555555,30.7369,30.7486,30.7075,30.7369,55555.5556
2004-12-16 13:00:00,52.36,52.36,52.26,52.31,130842.151675485,30.7428,30.7428,30.6841,30.7134,130842.1517
2004-12-16 13:30:00,52.32,52.34,52.29,52.3,110780.42328042327,30.7193,30.731,30.7017,30.7075,110780.4233
2004-12-16 14:00:00,52.3,52.35,52.22,52.25,101410.93474426806,30.7075,30.7369,30.6606,30.6782,101410.9347
2004-12-16 14:30:00,52.25,52.29,52.1,52.1,148037.9188712522,30.6782,30.7017,30.5901,30.5901,148037.9189
2004-12-16 15:00:00,52.1,52.35,52.07,52.35,195767.1957671957,30.5901,30.7369,30.5725,30.7369,195767.1958
2004-12-16 15:30:00,52.35,52.4,52.3,52.39,230930.3350970017,30.7369,30.7663,30.7075,30.7604,230930.3351
2004-12-17 09:30:00,51.62,52.21,51.62,52.21,654651.6754850087,30.3083,30.6547,30.3083,30.6547,654651.6755
2004-12-17 10:00:00,52.21,52.28,52.05,52.19,124889.77072310404,30.6547,30.6958,30.5608,30.643,124889.7707
2004-12-17 10:30:00,52.19,52.19,52.01,52.03,155423.2804232804,30.643,30.643,30.5373,30.549,155423.2804
2004-12-17 11:00:00,52.03,52.06,51.88,51.99,134149.0299823633,30.549,30.5666,30.4609,30.5255,134149.03
2004-12-17 11:30:00,51.99,51.99,51.87,51.96,128858.024691358,30.5255,30.5255,30.4551,30.5079,128858.0247
2004-12-17 12:00:00,51.96,52.06,51.88,51.97,86419.75308641975,30.5079,30.5666,30.4609,30.5138,86419.7531
2004-12-17 12:30:00,51.97,51.97,51.69,51.69,97883.59788359787,30.5138,30.5138,30.3494,30.3494,97883.5979
2004-12-17 13:00:00,51.68,51.76,51.62,51.76,98214.28571428572,30.3435,30.3905,30.3083,30.3905,98214.2857
2004-12-17 13:30:00,51.76,51.78,51.66,51.69,76829.80599647266,30.3905,30.4022,30.3318,30.3494,76829.806
2004-12-17 14:00:00,51.7,51.74,51.54,51.59,104828.04232804231,30.3553,30.3787,30.2613,30.2907,104828.0423
2004-12-17 14:30:00,51.59,51.81,51.59,51.75,115410.0529100529,30.2907,30.4198,30.2907,30.3846,115410.0529
2004-12-17 15:00:00,51.75,51.82,51.68,51.76,150242.50440917106,30.3846,30.4257,30.3435,30.3905,150242.5044
2004-12-17 15:30:00,51.77,51.91,51.62,51.62,275242.50440917106,30.3964,30.4786,30.3083,30.3083,275242.5044
2004-12-20 09:30:00,51.62,51.7,51.35,51.62,242173.721340388,30.3083,30.3553,30.1498,30.3083,242173.7213
2004-12-20 10:00:00,51.68,51.89,51.62,51.88,165784.8324514991,30.3435,30.4668,30.3083,30.4609,165784.8325
2004-12-20 10:30:00,51.87,51.89,51.67,51.76,137455.9082892416,30.4551,30.4668,30.3376,30.3905,137455.9083
2004-12-20 11:00:00,51.76,51.76,51.62,51.67,103064.37389770722,30.3905,30.3905,30.3083,30.3376,103064.3739
2004-12-20 11:30:00,51.67,51.67,51.55,51.59,64153.43915343915,30.3376,30.3376,30.2672,30.2907,64153.4392
2004-12-20 12:00:00,51.59,51.62,51.47,51.48,122134.03880070546,30.2907,30.3083,30.2202,30.2261,122134.0388
2004-12-20 12:30:00,51.48,51.51,51.4,51.47,46626.98412698412,30.2261,30.2437,30.1791,30.2202,46626.9841
2004-12-20 13:00:00,51.46,51.55,51.46,51.55,51807.760141093466,30.2143,30.2672,30.2143,30.2672,51807.7601
2004-12-20 13:30:00,51.56,51.58,51.36,51.37,48721.34038800705,30.2731,30.2848,30.1556,30.1615,48721.3404
2004-12-20 14:00:00,51.37,51.47,51.3,51.43,84325.39682539682,30.1615,30.2202,30.1204,30.1967,84325.3968
2004-12-20 14:30:00,51.42,51.56,51.39,51.56,88514.10934744267,30.1909,30.2731,30.1732,30.2731,88514.1093
2004-12-20 15:00:00,51.55,51.55,51.45,51.52,59744.2680776014,30.2672,30.2672,30.2085,30.2496,59744.2681
2004-12-20 15:30:00,51.52,51.53,51.39,51.41,191358.024691358,30.2496,30.2554,30.1732,30.185,191358.0247
2004-12-21 09:30:00,51.21,51.26,50.88,50.88,244819.22398589065,30.0676,30.0969,29.8738,29.8738,244819.224
2004-12-21 10:00:00,50.88,50.89,50.35,50.41,369819.2239858906,29.8738,29.8797,29.5626,29.5978,369819.224
2004-12-21 10:30:00,50.41,50.67,50.4,50.52,182539.6825396825,29.5978,29.7505,29.592,29.6624,182539.6825
2004-12-21 11:00:00,50.54,50.57,50.32,50.35,224096.11992945324,29.6742,29.6918,29.545,29.5626,224096.1199
2004-12-21 11:30:00,50.35,50.35,50.24,50.3,250330.6878306878,29.5626,29.5626,29.498,29.5333,250330.6878
2004-12-21 12:00:00,50.3,50.35,50.25,50.32,189263.66843033503,29.5333,29.5626,29.5039,29.545,189263.6684
2004-12-21 12:30:00,50.32,50.43,50.3,50.38,144179.89417989415,29.545,29.6096,29.5333,29.5802,144179.8942
2004-12-21 13:00:00,50.39,50.52,50.35,50.5,123787.4779541446,29.5861,29.6624,29.5626,29.6507,123787.478
2004-12-21 13:30:00,50.5,50.67,50.47,50.66,168650.79365079364,29.6507,29.7505,29.6331,29.7446,168650.7937
2004-12-21 14:00:00,50.66,50.8,50.61,50.79,140321.86948853615,29.7446,29.8268,29.7153,29.821,140321.8695
2004-12-21 14:30:00,50.79,50.84,50.76,50.79,152667.54850088182,29.821,29.8503,29.8033,29.821,152667.5485
2004-12-21 15:00:00,50.79,50.84,50.54,50.57,281084.6560846561,29.821,29.8503,29.6742,29.6918,281084.6561
2004-12-21 15:30:00,50.56,50.79,50.54,50.72,321538.8007054673,29.6859,29.821,29.6742,29.7799,321538.8007
2004-12-22 09:30:00,50.53,51.1,50.53,50.92,108355.37918871253,29.6683,30.003,29.6683,29.8973,108355.3792
2004-12-22 10:00:00,50.91,50.99,50.76,50.94,128417.10758377424,29.8914,29.9384,29.8033,29.909,128417.1076
2004-12-22 10:30:00,50.93,51.2,50.93,51.18,98875.66137566137,29.9032,30.0617,29.9032,30.0499,98875.6614
2004-12-22 11:00:00,51.16,51.18,51.08,51.18,99757.49559082893,30.0382,30.0499,29.9912,30.0499,99757.4956
2004-12-22 11:30:00,51.18,51.25,51.17,51.23,108796.29629629628,30.0499,30.091,30.0441,30.0793,108796.2963
2004-12-22 12:00:00,51.24,51.37,51.23,51.29,142636.68430335095,30.0852,30.1615,30.0793,30.1145,142636.6843
2004-12-22 12:30:00,51.29,51.29,51.18,51.24,73633.15696649029,30.1145,30.1145,30.0499,30.0852,73633.157
2004-12-22 13:00:00,51.24,51.25,51.16,51.17,52910.0529100529,30.0852,30.091,30.0382,30.0441,52910.0529
2004-12-22 13:30:00,51.17,51.23,51.11,51.18,51036.155202821865,30.0441,30.0793,30.0088,30.0499,51036.1552
2004-12-22 14:00:00,51.19,51.35,51.17,51.2,103284.83245149913,30.0558,30.1498,30.0441,30.0617,103284.8325
2004-12-22 14:30:00,51.21,51.24,51.09,51.22,56216.93121693121,30.0676,30.0852,29.9971,30.0734,56216.9312
2004-12-22 15:00:00,51.24,51.32,51.23,51.27,89506.17283950617,30.0852,30.1321,30.0793,30.1028,89506.1728
2004-12-22 15:30:00,51.27,51.27,51.18,51.27,119157.84832451498,30.1028,30.1028,30.0499,30.1028,119157.8483
2004-12-23 09:30:00,51.35,51.69,51.3,51.53,125000.0,30.1498,30.3494,30.1204,30.2554,125000.0
2004-12-23 10:00:00,51.52,51.61,51.44,51.5,88293.65079365078,30.2496,30.3024,30.2026,30.2378,88293.6508
2004-12-23 10:30:00,51.47,51.48,51.35,51.38,91710.75837742504,30.2202,30.2261,30.1498,30.1674,91710.7584
2004-12-23 11:00:00,51.38,51.42,51.29,51.36,56437.3897707231,30.1674,30.1909,30.1145,30.1556,56437.3898
2004-12-23 11:30:00,51.38,51.44,51.27,51.44,93143.7389770723,30.1674,30.2026,30.1028,30.2026,93143.739
2004-12-23 12:00:00,51.4,51.42,51.28,51.35,48611.1111111111,30.1791,30.1909,30.1087,30.1498,48611.1111
2004-12-23 12:30:00,51.35,51.38,51.32,51.34,42989.41798941798,30.1498,30.1674,30.1321,30.1439,42989.418
2004-12-23 13:00:00,51.35,51.43,51.33,51.38,57870.370370370365,30.1498,30.1967,30.138,30.1674,57870.3704
2004-12-23 13:30:00,51.38,51.39,51.35,51.39,51146.38447971781,30.1674,30.1732,30.1498,30.1732,51146.3845
2004-12-23 14:00:00,51.39,51.42,51.23,51.27,53571.428571428565,30.1732,30.1909,30.0793,30.1028,53571.4286
2004-12-23 14:30:00,51.26,51.34,51.23,51.27,61838.62433862433,30.0969,30.1439,30.0793,30.1028,61838.6243
2004-12-23 15:00:00,51.27,51.39,51.27,51.36,45194.003527336856,30.1028,30.1732,30.1028,30.1556,45194.0035
2004-12-23 15:30:00,51.36,51.39,51.24,51.32,94576.71957671957,30.1556,30.1732,30.0852,30.1321,94576.7196
2004-12-27 09:30:00,51.3,51.57,51.24,51.24,117063.49206349206,30.1204,30.2789,30.0852,30.0852,117063.4921
2004-12-27 10:00:00,51.24,51.26,51.03,51.08,73963.84479717813,30.0852,30.0969,29.9619,29.9912,73963.8448
2004-12-27 10:30:00,51.09,51.26,51.08,51.14,68231.92239858906,29.9971,30.0969,29.9912,30.0265,68231.9224
2004-12-27 11:00:00,51.14,51.17,50.96,51.03,89506.17283950617,30.0265,30.0441,29.9208,29.9619,89506.1728
2004-12-27 11:30:00,51.02,51.02,50.75,50.87,197310.4056437389,29.956,29.956,29.7975,29.8679,197310.4056
2004-12-27 12:00:00,50.87,50.88,50.79,50.82,50705.46737213403,29.8679,29.8738,29.821,29.8386,50705.4674
2004-12-27 12:30:00,50.8,50.85,50.73,50.8,50044.09171075837,29.8268,29.8562,29.7857,29.8268,50044.0917
2004-12-27 13:00:00,50.8,50.84,50.77,50.8,45194.003527336856,29.8268,29.8503,29.8092,29.8268,45194.0035
2004-12-27 13:30:00,50.8,50.86,50.76,50.85,69664.90299823633,29.8268,29.8621,29.8033,29.8562,69664.903
2004-12-27 14:00:00,50.84,50.88,50.79,50.8,130511.46384479717,29.8503,29.8738,29.821,29.8268,130511.4638
2004-12-27 14:30:00,50.8,51.04,50.78,51.03,53681.65784832451,29.8268,29.9677,29.8151,29.9619,53681.6578
2004-12-27 15:00:00,51.03,51.09,50.94,51.01,80357.14285714286,29.9619,29.9971,29.909,29.9501,80357.1429
2004-12-27 15:30:00,50.99,51.01,50.82,50.83,105379.18871252204,29.9384,29.9501,29.8386,29.8444,105379.1887
2004-12-28 09:30:00,51.17,51.28,51.15,51.18,147707.23104056437,30.0441,30.1087,30.0323,30.0499,147707.231
2004-12-28 10:00:00,51.18,51.26,51.18,51.19,207120.811287478,30.0499,30.0969,30.0499,30.0558,207120.8113
2004-12-28 10:30:00,51.2,51.23,51.14,51.18,77711.6402116402,30.0617,30.0793,30.0265,30.0499,77711.6402
2004-12-28 11:00:00,51.18,51.18,51.06,51.18,80798.05996472662,30.0499,30.0499,29.9795,30.0499,80798.06
2004-12-28 11:30:00,51.18,51.2,50.94,50.99,87081.1287477954,30.0499,30.0617,29.909,29.9384,87081.1287
2004-12-28 12:00:00,50.99,51.03,50.94,50.98,55665.78483245149,29.9384,29.9619,29.909,29.9325,55665.7848
2004-12-28 12:30:00,50.98,51.01,50.91,51.0,39682.53968253968,29.9325,29.9501,29.8914,29.9443,39682.5397
2004-12-28 13:00:00,51.01,51.05,50.92,50.95,53350.97001763668,29.9501,29.9736,29.8973,29.9149,53350.97
2004-12-28 13:30:00,50.95,50.95,50.8,50.87,154651.6754850088,29.9149,29.9149,29.8268,29.8679,154651.6755
2004-12-28 14:00:00,50.84,50.88,50.69,50.72,157738.0952380952,29.8503,29.8738,29.7622,29.7799,157738.0952
2004-12-28 14:30:00,50.72,50.84,50.67,50.79,138999.1181657848,29.7799,29.8503,29.7505,29.821,138999.1182
2004-12-28 15:00:00,50.79,50.9,50.79,50.89,104387.12522045856,29.821,29.8855,29.821,29.8797,104387.1252
2004-12-28 15:30:00,50.88,50.91,50.8,50.85,334325.3968253968,29.8738,29.8914,29.8268,29.8562,334325.3968
2004-12-29 09:30:00,50.74,50.74,49.91,49.94,310626.10229276895,29.7916,29.7916,29.3043,29.3219,310626.1023
2004-12-29 10:00:00,49.94,50.0,49.67,49.78,329365.0793650793,29.3219,29.3571,29.1634,29.2279,329365.0794
2004-12-29 10:30:00,49.78,49.78,49.56,49.68,213624.3386243386,29.2279,29.2279,29.0988,29.1692,213624.3386
2004-12-29 11:00:00,49.68,49.81,49.62,49.79,237654.3209876543,29.1692,29.2456,29.134,29.2338,237654.321
2004-12-29 11:30:00,49.78,49.8,49.67,49.69,130511.46384479717,29.2279,29.2397,29.1634,29.1751,130511.4638
2004-12-29 12:00:00,49.69,49.73,49.62,49.64,126984.12698412695,29.1751,29.1986,29.134,29.1457,126984.127
2004-12-29 12:30:00,49.64,49.68,49.56,49.56,118496.47266313931,29.1457,29.1692,29.0988,29.0988,118496.4727
2004-12-29 13:00:00,49.56,49.63,49.51,49.52,106040.5643738977,29.0988,29.1399,29.0694,29.0753,106040.5644
2004-12-29 13:30:00,49.51,49.66,49.51,49.6,121582.89241622572,29.0694,29.1575,29.0694,29.1223,121582.8924
2004-12-29 14:00:00,49.59,49.76,49.59,49.63,136794.53262786593,29.1164,29.2162,29.1164,29.1399,136794.5326
2004-12-29 14:30:00,49.62,49.67,49.57,49.62,184854.4973544973,29.134,29.1634,29.1046,29.134,184854.4974
2004-12-29 15:00:00,49.62,49.68,49.58,49.61,193783.0687830688,29.134,29.1692,29.1105,29.1281,193783.0688
2004-12-29 15:30:00,49.61,49.61,49.44,49.55,479938.2716049382,29.1281,29.1281,29.0283,29.0929,479938.2716
2004-12-30 09:30:00,49.55,49.61,49.32,49.35,197089.94708994703,29.0929,29.1281,28.9579,28.9755,197089.9471
2004-12-30 10:00:00,49.33,49.44,49.19,49.19,330467.3721340388,28.9637,29.0283,28.8815,28.8815,330467.3721
2004-12-30 10:30:00,49.19,49.2,48.81,49.15,328703.70370370365,28.8815,28.8874,28.6584,28.858,328703.7037
2004-12-30 11:00:00,49.13,49.36,49.1,49.34,229056.4373897707,28.8463,28.9813,28.8287,28.9696,229056.4374
2004-12-30 11:30:00,49.34,49.51,49.34,49.51,144841.26984126982,28.9696,29.0694,28.9696,29.0694,144841.2698
2004-12-30 12:00:00,49.51,49.56,49.48,49.5,75947.97178130511,29.0694,29.0988,29.0518,29.0635,75947.9718
2004-12-30 12:30:00,49.49,49.65,49.46,49.62,98104.05643738977,29.0577,29.1516,29.0401,29.134,98104.0564
2004-12-30 13:00:00,49.62,49.66,49.51,49.65,118716.9312169312,29.134,29.1575,29.0694,29.1516,118716.9312
2004-12-30 13:30:00,49.65,49.77,49.58,49.74,95899.47089947088,29.1516,29.2221,29.1105,29.2045,95899.4709
2004-12-30 14:00:00,49.75,49.81,49.7,49.72,54894.17989417989,29.2103,29.2456,29.181,29.1927,54894.1799
2004-12-30 14:30:00,49.74,49.85,49.73,49.84,92923.28042328042,29.2045,29.269,29.1986,29.2632,92923.2804
2004-12-30 15:00:00,49.85,49.88,49.77,49.79,96009.70017636684,29.269,29.2867,29.2221,29.2338,96009.7002
2004-12-30 15:30:00,49.81,49.81,49.63,49.64,134920.6349206349,29.2456,29.2456,29.1399,29.1457,134920.6349
2004-12-31 09:30:00,49.62,49.83,49.58,49.72,108355.37918871253,29.134,29.2573,29.1105,29.1927,108355.3792
2004-12-31 10:00:00,49.73,49.8,49.69,49.69,45634.92063492063,29.1986,29.2397,29.1751,29.1751,45634.9206
2004-12-31 10:30:00,49.69,49.69,49.51,49.53,49933.86243386243,29.1751,29.1751,29.0694,29.0812,49933.8624
2004-12-31 11:00:00,49.53,49.53,49.38,49.44,67460.31746031746,29.0812,29.0812,28.9931,29.0283,67460.3175
2004-12-31 11:30:00,49.44,49.51,49.42,49.45,50044.09171075837,29.0283,29.0694,29.0166,29.0342,50044.0917
2004-12-31 12:00:00,49.45,49.46,49.39,49.39,62720.45855379188,29.0342,29.0401,28.999,28.999,62720.4586
2004-12-31 12:30:00,49.4,49.44,49.36,49.42,31525.57319223985,29.0048,29.0283,28.9813,29.0166,31525.5732
2004-12-31 13:00:00,49.42,49.5,49.42,49.5,37147.266313932974,29.0166,29.0635,29.0166,29.0635,37147.2663
2004-12-31 13:30:00,49.51,49.53,49.45,49.5,30864.197530864192,29.0694,29.0812,29.0342,29.0635,30864.1975
2004-12-31 14:00:00,49.5,49.55,49.48,49.55,29761.90476190476,29.0635,29.0929,29.0518,29.0929,29761.9048
2004-12-31 14:30:00,49.55,49.61,49.4,49.41,88624.33862433862,29.0929,29.1281,29.0048,29.0107,88624.3386
2004-12-31 15:00:00,49.41,49.53,49.41,49.52,79034.39153439153,29.0107,29.0812,29.0107,29.0753,79034.3915
2004-12-31 15:30:00,49.52,49.57,49.36,49.4,172839.5061728395,29.0753,29.1046,28.9813,29.0048,172839.5062
2005-01-03 09:30:00,49.03,49.43,49.03,49.22,424272.4867724867,28.7876,29.0224,28.7876,28.8991,424272.4868
2005-01-03 10:00:00,49.22,49.22,49.08,49.12,227843.9153439153,28.8991,28.8991,28.8169,28.8404,227843.9153
2005-01-03 10:30:00,49.1,49.1,48.8,48.8,277336.860670194,28.8287,28.8287,28.6525,28.6525,277336.8607
2005-01-03 11:00:00,48.8,48.85,48.58,48.68,249669.3121693121,28.6525,28.6819,28.5234,28.5821,249669.3122
2005-01-03 11:30:00,48.68,48.72,48.46,48.47,192901.2345679012,28.5821,28.6056,28.4529,28.4588,192901.2346
2005-01-03 12:00:00,48.47,48.57,48.44,48.45,170083.7742504409,28.4588,28.5175,28.4412,28.447,170083.7743
2005-01-03 12:30:00,48.45,48.47,48.4,48.44,122244.2680776014,28.447,28.4588,28.4177,28.4412,122244.2681
2005-01-03 13:00:00,48.44,48.44,48.23,48.23,110449.73544973544,28.4412,28.4412,28.3179,28.3179,110449.7354
2005-01-03 13:30:00,48.23,48.5,48.23,48.42,112874.7795414462,28.3179,28.4764,28.3179,28.4294,112874.7795
2005-01-03 14:00:00,48.43,48.6,48.43,48.56,90939.15343915342,28.4353,28.5351,28.4353,28.5116,90939.1534
2005-01-03 14:30:00,48.55,48.69,48.49,48.53,163029.1005291005,28.5058,28.588,28.4705,28.494,163029.1005
2005-01-03 15:00:00,48.54,48.63,48.52,48.61,120480.5996472663,28.4999,28.5527,28.4881,28.541,120480.5996
2005-01-03 15:30:00,48.61,48.66,48.53,48.63,243055.5555555556,28.541,28.5703,28.494,28.5527,243055.5556
2005-01-04 09:30:00,47.9,48.59,47.9,48.27,415784.8324514991,28.1241,28.5292,28.1241,28.3414,415784.8325
2005-01-04 10:00:00,48.24,48.26,47.58,47.59,485119.0476190476,28.3237,28.3355,27.9362,27.9421,485119.0476
2005-01-04 10:30:00,47.58,47.64,47.18,47.49,653769.8412698412,27.9362,27.9715,27.7014,27.8834,653769.8413
2005-01-04 11:00:00,47.46,47.78,47.46,47.78,249007.93650793648,27.8658,28.0537,27.8658,28.0537,249007.9365
2005-01-04 11:30:00,47.78,48.1,47.76,48.08,440696.64902998233,28.0537,28.2415,28.0419,28.2298,440696.649
2005-01-04 12:00:00,48.08,48.08,47.72,47.76,222442.68077601408,28.2298,28.2298,28.0184,28.0419,222442.6808
2005-01-04 12:30:00,47.74,47.95,47.74,47.82,274691.35802469135,28.0302,28.1535,28.0302,28.0771,274691.358
2005-01-04 13:00:00,47.82,48.03,47.81,47.85,160163.13932980597,28.0771,28.2004,28.0713,28.0948,160163.1393
2005-01-04 13:30:00,47.85,47.94,47.76,47.79,232032.6278659612,28.0948,28.1476,28.0419,28.0595,232032.6279
2005-01-04 14:00:00,47.79,47.81,47.47,47.5,286155.20282186946,28.0595,28.0713,27.8716,27.8893,286155.2028
2005-01-04 14:30:00,47.5,47.56,47.45,47.53,367835.0970017637,27.8893,27.9245,27.8599,27.9069,367835.097
2005-01-04 15:00:00,47.58,48.46,47.55,47.61,215939.15343915345,27.9362,28.4529,27.9186,27.9538,215939.1534
2005-01-04 15:30:00,47.6,47.63,47.49,47.56,483796.2962962962,27.948,27.9656,27.8834,27.9245,483796.2963
2005-01-05 09:30:00,47.49,47.81,47.4,47.46,169863.31569664902,27.8834,28.0713,27.8305,27.8658,169863.3157
2005-01-05 10:00:00,47.54,47.62,47.36,47.53,274691.35802469135,27.9127,27.9597,27.8071,27.9069,274691.358
2005-01-05 10:30:00,47.53,47.7,47.5,47.69,215167.54850088185,27.9069,28.0067,27.8893,28.0008,215167.5485
2005-01-05 11:00:00,47.69,47.97,47.65,47.71,317680.7760141093,28.0008,28.1652,27.9773,28.0126,317680.776
2005-01-05 11:30:00,47.7,47.9,47.63,47.9,136904.7619047619,28.0067,28.1241,27.9656,28.1241,136904.7619
2005-01-05 12:00:00,47.9,48.09,47.8,47.98,118606.70194003526,28.1241,28.2357,28.0654,28.1711,118606.7019
2005-01-05 12:30:00,48.0,48.06,47.81,48.06,130180.77601410932,28.1828,28.2181,28.0713,28.2181,130180.776
2005-01-05 13:00:00,48.06,48.33,48.06,48.31,167768.95943562608,28.2181,28.3766,28.2181,28.3648,167768.9594
2005-01-05 13:30:00,48.31,48.67,48.31,48.63,193121.6931216931,28.3648,28.5762,28.3648,28.5527,193121.6931
2005-01-05 14:00:00,48.62,48.62,48.47,48.53,199955.9082892416,28.5469,28.5469,28.4588,28.494,199955.9083
2005-01-05 14:30:00,48.54,48.71,48.49,48.52,169312.16931216928,28.4999,28.5997,28.4705,28.4881,169312.1693
2005-01-05 15:00:00,48.52,48.62,48.4,48.41,228395.06172839503,28.4881,28.5469,28.4177,28.4236,228395.0617
2005-01-05 15:30:00,48.41,48.53,48.36,48.36,396274.250440917,28.4236,28.494,28.3942,28.3942,396274.2504
2005-01-06 09:30:00,48.54,48.68,48.34,48.66,331900.35273368604,28.4999,28.5821,28.3825,28.5703,331900.3527
2005-01-06 10:00:00,48.65,48.65,48.54,48.56,149470.89947089946,28.5645,28.5645,28.4999,28.5116,149470.8995
2005-01-06 10:30:00,48.55,48.58,48.49,48.5,175485.00881834212,28.5058,28.5234,28.4705,28.4764,175485.0088
2005-01-06 11:00:00,48.5,48.66,48.48,48.53,241512.3456790124,28.4764,28.5703,28.4647,28.494,241512.3457
2005-01-06 11:30:00,48.53,48.62,48.47,48.49,328703.70370370365,28.494,28.5469,28.4588,28.4705,328703.7037
2005-01-06 12:00:00,48.49,48.54,48.44,48.44,120039.68253968252,28.4705,28.4999,28.4412,28.4412,120039.6825
2005-01-06 12:30:00,48.44,48.45,48.31,48.31,124228.39506172838,28.4412,28.447,28.3648,28.3648,124228.3951
2005-01-06 13:00:00,48.31,48.55,48.3,48.46,146053.7918871252,28.3648,28.5058,28.359,28.4529,146053.7919
2005-01-06 13:30:00,48.44,48.49,48.4,48.48,113425.92592592593,28.4412,28.4705,28.4177,28.4647,113425.9259
2005-01-06 14:00:00,48.47,48.49,48.38,48.42,139329.80599647266,28.4588,28.4705,28.4059,28.4294,139329.806
2005-01-06 14:30:00,48.42,48.43,48.21,48.22,169422.39858906524,28.4294,28.4353,28.3061,28.312,169422.3986
2005-01-06 15:00:00,48.22,48.27,48.08,48.14,198963.8447971781,28.312,28.3414,28.2298,28.265,198963.8448
2005-01-06 15:30:00,48.14,48.22,48.14,48.18,185295.4144620811,28.265,28.312,28.265,28.2885,185295.4145
2005-01-07 09:30:00,48.2,48.37,48.03,48.05,128968.25396825396,28.3003,28.4001,28.2004,28.2122,128968.254
2005-01-07 10:00:00,48.05,48.13,47.86,47.87,140101.41093474426,28.2122,28.2592,28.1006,28.1065,140101.4109
2005-01-07 10:30:00,47.88,47.95,47.72,47.82,130842.151675485,28.1124,28.1535,28.0184,28.0771,130842.1517
2005-01-07 11:00:00,47.82,47.97,47.76,47.96,73302.46913580246,28.0771,28.1652,28.0419,28.1593,73302.4691
2005-01-07 11:30:00,47.96,48.15,47.94,48.15,88403.88007054673,28.1593,28.2709,28.1476,28.2709,88403.8801
2005-01-07 12:00:00,48.15,48.15,48.0,48.1,63271.6049382716,28.2709,28.2709,28.1828,28.2415,63271.6049
2005-01-07 12:30:00,48.1,48.14,47.99,48.08,74625.22045855378,28.2415,28.265,28.177,28.2298,74625.2205
2005-01-07 13:00:00,48.08,48.09,48.0,48.04,41776.8959435626,28.2298,28.2357,28.1828,28.2063,41776.8959
2005-01-07 13:30:00,48.04,48.13,48.02,48.06,36816.578483245146,28.2063,28.2592,28.1946,28.2181,36816.5785
2005-01-07 14:00:00,48.05,48.08,47.99,47.99,30864.197530864192,28.2122,28.2298,28.177,28.177,30864.1975
2005-01-07 14:30:00,47.99,48.03,47.9,48.03,59082.89241622575,28.177,28.2004,28.1241,28.2004,59082.8924
2005-01-07 15:00:00,48.04,48.15,47.99,48.01,109016.75485008815,28.2063,28.2709,28.177,28.1887,109016.7549
2005-01-07 15:30:00,48.02,48.04,47.92,48.04,214065.2557319224,28.1946,28.2063,28.1359,28.2063,214065.2557
2005-01-10 09:30:00,48.13,48.25,48.04,48.06,266203.70370370365,28.2592,28.3296,28.2063,28.2181,266203.7037
2005-01-10 10:00:00,48.07,48.13,47.95,48.1,124889.77072310404,28.2239,28.2592,28.1535,28.2415,124889.7707
2005-01-10 10:30:00,48.09,48.13,48.05,48.1,107142.85714285712,28.2357,28.2592,28.2122,28.2415,107142.8571
2005-01-10 11:00:00,48.1,48.13,48.04,48.13,85427.68959435626,28.2415,28.2592,28.2063,28.2592,85427.6896
2005-01-10 11:30:00,48.13,48.15,48.05,48.08,104607.58377425042,28.2592,28.2709,28.2122,28.2298,104607.5838
2005-01-10 12:00:00,48.08,48.31,48.08,48.23,79034.39153439153,28.2298,28.3648,28.2298,28.3179,79034.3915
2005-01-10 12:30:00,48.23,48.24,48.11,48.17,60736.33156966489,28.3179,28.3237,28.2474,28.2826,60736.3316
2005-01-10 13:00:00,48.17,48.27,48.09,48.23,65476.19047619047,28.2826,28.3414,28.2357,28.3179,65476.1905
2005-01-10 13:30:00,48.21,48.24,48.15,48.17,55996.47266313932,28.3061,28.3237,28.2709,28.2826,55996.4727
2005-01-10 14:00:00,48.17,48.18,48.1,48.11,75507.05467372133,28.2826,28.2885,28.2415,28.2474,75507.0547
2005-01-10 14:30:00,48.08,48.15,48.01,48.05,104828.04232804231,28.2298,28.2709,28.1887,28.2122,104828.0423
2005-01-10 15:00:00,48.05,48.15,47.91,47.95,204695.7671957672,28.2122,28.2709,28.13,28.1535,204695.7672
2005-01-10 15:30:00,47.95,48.02,47.77,47.99,278880.0705467372,28.1535,28.1946,28.0478,28.177,278880.0705
2005-01-11 09:30:00,47.9,48.01,47.54,47.56,201940.0352733686,28.1241,28.1887,27.9127,27.9245,201940.0353
2005-01-11 10:00:00,47.55,47.81,47.46,47.8,149250.44091710757,27.9186,28.0713,27.8658,28.0654,149250.4409
2005-01-11 10:30:00,47.76,47.8,47.66,47.76,49823.63315696648,28.0419,28.0654,27.9832,28.0419,49823.6332
2005-01-11 11:00:00,47.76,47.83,47.72,47.83,44863.31569664903,28.0419,28.083,28.0184,28.083,44863.3157
2005-01-11 11:30:00,47.83,47.85,47.76,47.83,61618.16578483245,28.083,28.0948,28.0419,28.083,61618.1658
2005-01-11 12:00:00,47.85,47.89,47.76,47.77,77380.95238095237,28.0948,28.1182,28.0419,28.0478,77380.9524
2005-01-11 12:30:00,47.78,47.81,47.72,47.74,78483.2451499118,28.0537,28.0713,28.0184,28.0302,78483.2451
2005-01-11 13:00:00,47.74,47.79,47.65,47.77,60736.33156966489,28.0302,28.0595,27.9773,28.0478,60736.3316
2005-01-11 13:30:00,47.78,47.9,47.75,47.9,51146.38447971781,28.0537,28.1241,28.036,28.1241,51146.3845
2005-01-11 14:00:00,47.88,47.93,47.83,47.91,50044.09171075837,28.1124,28.1417,28.083,28.13,50044.0917
2005-01-11 14:30:00,47.91,47.93,47.87,47.89,59964.72663139329,28.13,28.1417,28.1065,28.1182,59964.7266
2005-01-11 15:00:00,47.9,47.95,47.83,47.83,56106.70194003527,28.1241,28.1535,28.083,28.083,56106.7019
2005-01-11 15:30:00,47.83,47.9,47.78,47.81,191468.253968254,28.083,28.1241,28.0537,28.0713,191468.254
2005-01-12 09:30:00,47.85,48.31,47.85,48.24,180776.01410934745,28.0948,28.3648,28.0948,28.3237,180776.0141
2005-01-12 10:00:00,48.21,48.33,48.13,48.25,88514.10934744267,28.3061,28.3766,28.2592,28.3296,88514.1093
2005-01-12 10:30:00,48.24,48.26,47.85,47.89,139880.95238095237,28.3237,28.3355,28.0948,28.1182,139880.9524
2005-01-12 11:00:00,47.89,47.98,47.86,47.95,79585.53791887124,28.1182,28.1711,28.1006,28.1535,79585.5379
2005-01-12 11:30:00,47.95,47.99,47.95,47.95,128968.25396825396,28.1535,28.177,28.1535,28.1535,128968.254
2005-01-12 12:00:00,47.96,48.06,47.95,48.04,65145.50264550264,28.1593,28.2181,28.1535,28.2063,65145.5026
2005-01-12 12:30:00,48.04,48.05,47.95,47.95,61728.395061728384,28.2063,28.2122,28.1535,28.1535,61728.3951
2005-01-12 13:00:00,47.95,48.03,47.95,47.97,48059.96472663139,28.1535,28.2004,28.1535,28.1652,48059.9647
2005-01-12 13:30:00,47.97,48.02,47.94,47.95,98765.43209876542,28.1652,28.1946,28.1476,28.1535,98765.4321
2005-01-12 14:00:00,47.95,48.01,47.94,47.99,79585.53791887124,28.1535,28.1887,28.1476,28.177,79585.5379
2005-01-12 14:30:00,47.97,48.02,47.94,47.94,66578.48324514991,28.1652,28.1946,28.1476,28.1476,66578.4832
2005-01-12 15:00:00,47.95,48.07,47.93,47.99,131834.21516754848,28.1535,28.2239,28.1417,28.177,131834.2152
2005-01-12 15:30:00,47.99,48.24,47.99,48.24,191358.024691358,28.177,28.3237,28.177,28.3237,191358.0247
2005-01-13 09:30:00,48.04,48.08,47.88,48.04,193672.8395061728,28.2063,28.2298,28.1124,28.2063,193672.8395
2005-01-13 10:00:00,48.05,48.18,47.99,48.04,141754.85008818342,28.2122,28.2885,28.177,28.2063,141754.8501
2005-01-13 10:30:00,48.05,48.11,47.87,47.87,124889.77072310404,28.2122,28.2474,28.1065,28.1065,124889.7707
2005-01-13 11:00:00,47.91,48.0,47.87,47.92,149911.81657848324,28.13,28.1828,28.1065,28.1359,149911.8166
2005-01-13 11:30:00,47.92,47.93,47.8,47.85,94356.26102292768,28.1359,28.1417,28.0654,28.0948,94356.261
2005-01-13 12:00:00,47.85,47.88,47.78,47.79,98434.7442680776,28.0948,28.1124,28.0537,28.0595,98434.7443
2005-01-13 12:30:00,47.79,47.83,47.72,47.77,86089.06525573191,28.0595,28.083,28.0184,28.0478,86089.0653
2005-01-13 13:00:00,47.76,47.83,47.72,47.81,94576.71957671957,28.0419,28.083,28.0184,28.0713,94576.7196
2005-01-13 13:30:00,47.8,47.86,47.8,47.85,105489.41798941798,28.0654,28.1006,28.0654,28.0948,105489.418
2005-01-13 14:00:00,47.85,47.85,47.79,47.85,70105.8201058201,28.0948,28.0948,28.0595,28.0948,70105.8201
2005-01-13 14:30:00,47.85,47.86,47.78,47.81,84215.16754850087,28.0948,28.1006,28.0537,28.0713,84215.1675
2005-01-13 15:00:00,47.8,47.85,47.68,47.68,263007.0546737213,28.0654,28.0948,27.9949,27.9949,263007.0547
2005-01-13 15:30:00,47.67,47.68,47.46,47.58,300925.9259259259,27.9891,27.9949,27.8658,27.9362,300925.9259
2005-01-14 09:30:00,47.45,47.6,47.34,47.4,114969.13580246911,27.8599,27.948,27.7953,27.8305,114969.1358
2005-01-14 10:00:00,47.39,47.62,47.32,47.62,118165.78483245148,27.8247,27.9597,27.7836,27.9597,118165.7848
2005-01-14 10:30:00,47.62,47.74,47.44,47.44,74735.44973544973,27.9597,28.0302,27.854,27.854,74735.4497
2005-01-14 11:00:00,47.44,47.46,47.31,47.43,114858.90652557318,27.854,27.8658,27.7777,27.8482,114858.9065
2005-01-14 11:30:00,47.42,47.5,47.39,47.5,97332.45149911816,27.8423,27.8893,27.8247,27.8893,97332.4515
2005-01-14 12:00:00,47.49,47.61,47.45,47.6,60074.95590828924,27.8834,27.9538,27.8599,27.948,60074.9559
2005-01-14 12:30:00,47.59,47.74,47.59,47.63,43761.02292768959,27.9421,28.0302,27.9421,27.9656,43761.0229
2005-01-14 13:00:00,47.63,47.66,47.54,47.62,55004.40917107583,27.9656,27.9832,27.9127,27.9597,55004.4092
2005-01-14 13:30:00,47.61,47.7,47.59,47.59,45194.003527336856,27.9538,28.0067,27.9421,27.9421,45194.0035
2005-01-14 14:00:00,47.6,47.7,47.56,47.68,45194.003527336856,27.948,28.0067,27.9245,27.9949,45194.0035
2005-01-14 14:30:00,47.68,47.79,47.66,47.78,73082.01058201057,27.9949,28.0595,27.9832,28.0537,73082.0106
2005-01-14 15:00:00,47.78,47.94,47.72,47.85,189153.4391534392,28.0537,28.1476,28.0184,28.0948,189153.4392
2005-01-14 15:30:00,47.85,47.88,47.74,47.74,179894.17989417986,28.0948,28.1124,28.0302,28.0302,179894.1799
2005-01-18 09:30:00,47.17,47.5,47.17,47.41,313822.7513227513,27.6955,27.8893,27.6955,27.8364,313822.7513
2005-01-18 10:00:00,47.41,47.57,47.41,47.45,331238.97707231034,27.8364,27.9304,27.8364,27.8599,331238.9771
2005-01-18 10:30:00,47.46,47.63,47.45,47.63,195436.5079365079,27.8658,27.9656,27.8599,27.9656,195436.5079
2005-01-18 11:00:00,47.63,47.81,47.61,47.81,181768.0776014109,27.9656,28.0713,27.9538,28.0713,181768.0776
2005-01-18 11:30:00,47.8,47.98,47.79,47.79,107473.54497354497,28.0654,28.1711,28.0595,28.0595,107473.545
2005-01-18 12:00:00,47.78,47.8,47.72,47.78,149360.6701940035,28.0537,28.0654,28.0184,28.0537,149360.6702
2005-01-18 12:30:00,47.78,47.79,47.62,47.63,96009.70017636684,28.0537,28.0595,27.9597,27.9656,96009.7002
2005-01-18 13:00:00,47.63,47.7,47.63,47.67,126653.43915343912,27.9656,28.0067,27.9656,27.9891,126653.4392
2005-01-18 13:30:00,47.67,47.74,47.66,47.71,105379.18871252204,27.9891,28.0302,27.9832,28.0126,105379.1887
2005-01-18 14:00:00,47.72,47.8,47.7,47.8,182429.45326278656,28.0184,28.0654,28.0067,28.0654,182429.4533
2005-01-18 14:30:00,47.8,47.83,47.7,47.81,127645.50264550262,28.0654,28.083,28.0067,28.0713,127645.5026
2005-01-18 15:00:00,47.81,47.83,47.76,47.76,151785.71428571426,28.0713,28.083,28.0419,28.0419,151785.7143
2005-01-18 15:30:00,47.76,47.86,47.72,47.8,311287.4779541446,28.0419,28.1006,28.0184,28.0654,311287.478
2005-01-19 09:30:00,47.72,47.92,47.63,47.82,174933.8624338624,28.0184,28.1359,27.9656,28.0771,174933.8624
2005-01-19 10:00:00,47.8,47.88,47.64,47.68,145723.10405643738,28.0654,28.1124,27.9715,27.9949,145723.1041
2005-01-19 10:30:00,47.68,47.7,47.58,47.67,397045.8553791887,27.9949,28.0067,27.9362,27.9891,397045.8554
2005-01-19 11:00:00,47.67,47.73,47.63,47.67,145282.1869488536,27.9891,28.0243,27.9656,27.9891,145282.1869
2005-01-19 11:30:00,47.67,47.71,47.63,47.63,150903.88007054673,27.9891,28.0126,27.9656,27.9656,150903.8801
2005-01-19 12:00:00,47.64,47.67,47.6,47.64,62830.68783068782,27.9715,27.9891,27.948,27.9715,62830.6878
2005-01-19 12:30:00,47.65,47.66,47.58,47.63,85978.83597883597,27.9773,27.9832,27.9362,27.9656,85978.836
2005-01-19 13:00:00,47.63,47.65,47.56,47.57,68342.151675485,27.9656,27.9773,27.9245,27.9304,68342.1517
2005-01-19 13:30:00,47.57,47.58,47.47,47.5,129850.0881834215,27.9304,27.9362,27.8716,27.8893,129850.0882
2005-01-19 14:00:00,47.5,47.57,47.48,47.51,120590.82892416224,27.8893,27.9304,27.8775,27.8951,120590.8289
2005-01-19 14:30:00,47.51,47.53,47.43,47.45,135471.78130511462,27.8951,27.9069,27.8482,27.8599,135471.7813
2005-01-19 15:00:00,47.45,47.46,47.15,47.15,259149.02998236328,27.8599,27.8658,27.6838,27.6838,259149.03
2005-01-19 15:30:00,47.15,47.31,47.11,47.17,319223.9858906525,27.6838,27.7777,27.6603,27.6955,319223.9859
2005-01-20 09:30:00,46.86,47.02,46.7,46.99,304783.95061728393,27.5135,27.6074,27.4195,27.5898,304783.9506
2005-01-20 10:00:00,46.99,47.22,46.94,46.99,259149.02998236328,27.5898,27.7249,27.5605,27.5898,259149.03
2005-01-20 10:30:00,46.99,47.07,46.96,47.04,149470.89947089946,27.5898,27.6368,27.5722,27.6192,149470.8995
2005-01-20 11:00:00,47.04,47.08,46.97,47.04,88955.02645502644,27.6192,27.6427,27.5781,27.6192,88955.0265
2005-01-20 11:30:00,47.04,47.04,46.93,46.94,97552.91005291004,27.6192,27.6192,27.5546,27.5605,97552.9101
2005-01-20 12:00:00,46.93,47.04,46.83,46.99,113095.23809523808,27.5546,27.6192,27.4959,27.5898,113095.2381
2005-01-20 12:30:00,46.99,47.0,46.84,46.91,72641.0934744268,27.5898,27.5957,27.5017,27.5428,72641.0935
2005-01-20 13:00:00,46.92,46.95,46.8,46.91,101962.08112874778,27.5487,27.5663,27.4783,27.5428,101962.0811
2005-01-20 13:30:00,46.94,46.95,46.81,46.81,85427.68959435626,27.5605,27.5663,27.4841,27.4841,85427.6896
2005-01-20 14:00:00,46.8,46.86,46.68,46.69,273809.5238095238,27.4783,27.5135,27.4078,27.4137,273809.5238
2005-01-20 14:30:00,46.69,46.71,46.62,46.67,218474.4268077601,27.4137,27.4254,27.3726,27.4019,218474.4268
2005-01-20 15:00:00,46.58,46.67,46.55,46.55,262676.36684303347,27.3491,27.4019,27.3315,27.3315,262676.3668
2005-01-20 15:30:00,46.5,46.66,46.5,46.6,229497.35449735448,27.3021,27.3961,27.3021,27.3608,229497.3545
2005-01-21 09:30:00,46.81,46.99,46.68,46.96,352623.4567901234,27.4841,27.5898,27.4078,27.5722,352623.4568
2005-01-21 10:00:00,46.97,47.03,46.77,47.02,154651.6754850088,27.5781,27.6133,27.4606,27.6074,154651.6755
2005-01-21 10:30:00,47.04,47.09,46.96,46.96,123567.01940035271,27.6192,27.6485,27.5722,27.5722,123567.0194
2005-01-21 11:00:00,46.96,46.99,46.83,46.87,226962.08112874776,27.5722,27.5898,27.4959,27.5194,226962.0811
2005-01-21 11:30:00,46.87,46.95,46.87,46.88,49052.02821869488,27.5194,27.5663,27.5194,27.5252,49052.0282
2005-01-21 12:00:00,46.88,46.91,46.85,46.9,50595.23809523809,27.5252,27.5428,27.5076,27.537,50595.2381
2005-01-21 12:30:00,46.9,46.9,46.86,46.88,54343.03350970017,27.537,27.537,27.5135,27.5252,54343.0335
2005-01-21 13:00:00,46.88,46.88,46.78,46.8,123897.70723104056,27.5252,27.5252,27.4665,27.4783,123897.7072
2005-01-21 13:30:00,46.8,46.81,46.67,46.73,95348.32451499117,27.4783,27.4841,27.4019,27.4372,95348.3245
2005-01-21 14:00:00,46.74,46.84,46.68,46.82,82561.72839506171,27.443,27.5017,27.4078,27.49,82561.7284
2005-01-21 14:30:00,46.81,46.84,46.67,46.74,86750.44091710757,27.4841,27.5017,27.4019,27.443,86750.4409
2005-01-21 15:00:00,46.75,46.82,46.63,46.78,106591.71075837742,27.4489,27.49,27.3784,27.4665,106591.7108
2005-01-21 15:30:00,46.78,46.82,46.68,46.72,167107.5837742504,27.4665,27.49,27.4078,27.4313,167107.5838
2005-01-24 09:30:00,46.97,47.02,46.8,46.83,294312.16931216925,27.5781,27.6074,27.4783,27.4959,294312.1693
2005-01-24 10:00:00,46.85,47.04,46.78,46.88,272817.4603174603,27.5076,27.6192,27.4665,27.5252,272817.4603
2005-01-24 10:30:00,46.86,47.07,46.78,46.84,105158.73015873016,27.5135,27.6368,27.4665,27.5017,105158.7302
2005-01-24 11:00:00,46.83,46.96,46.81,46.88,92041.44620811286,27.4959,27.5722,27.4841,27.5252,92041.4462
2005-01-24 11:30:00,46.88,46.97,46.78,46.9,52248.677248677246,27.5252,27.5781,27.4665,27.537,52248.6772
2005-01-24 12:00:00,46.91,46.99,46.83,46.86,53240.74074074074,27.5428,27.5898,27.4959,27.5135,53240.7407
2005-01-24 12:30:00,46.86,46.88,46.78,46.83,73082.01058201057,27.5135,27.5252,27.4665,27.4959,73082.0106
2005-01-24 13:00:00,46.84,46.98,46.84,46.88,53571.428571428565,27.5017,27.5839,27.5017,27.5252,53571.4286
2005-01-24 13:30:00,46.88,46.91,46.77,46.78,38580.246913580246,27.5252,27.5428,27.4606,27.4665,38580.2469
2005-01-24 14:00:00,46.79,46.86,46.78,46.81,67460.31746031746,27.4724,27.5135,27.4665,27.4841,67460.3175
2005-01-24 14:30:00,46.81,46.86,46.75,46.79,93584.65608465608,27.4841,27.5135,27.4489,27.4724,93584.6561
2005-01-24 15:00:00,46.78,46.81,46.74,46.79,92261.90476190476,27.4665,27.4841,27.443,27.4724,92261.9048
2005-01-24 15:30:00,46.8,46.85,46.64,46.67,179453.2627865961,27.4783,27.5076,27.3843,27.4019,179453.2628
2005-01-25 09:30:00,46.53,46.79,46.36,46.67,192350.0881834215,27.3197,27.4724,27.2199,27.4019,192350.0882
2005-01-25 10:00:00,46.67,46.82,46.63,46.77,209545.8553791887,27.4019,27.49,27.3784,27.4606,209545.8554
2005-01-25 10:30:00,46.78,46.85,46.69,46.85,103174.60317460317,27.4665,27.5076,27.4137,27.5076,103174.6032
2005-01-25 11:00:00,46.85,46.86,46.68,46.75,70656.96649029982,27.5076,27.5135,27.4078,27.4489,70656.9665
2005-01-25 11:30:00,46.76,46.78,46.69,46.75,111992.94532627864,27.4548,27.4665,27.4137,27.4489,111992.9453
2005-01-25 12:00:00,46.75,46.76,46.69,46.74,114197.53086419751,27.4489,27.4548,27.4137,27.443,114197.5309
2005-01-25 12:30:00,46.74,46.79,46.69,46.71,131393.2980599647,27.443,27.4724,27.4137,27.4254,131393.2981
2005-01-25 13:00:00,46.72,46.75,46.7,46.7,119488.5361552028,27.4313,27.4489,27.4195,27.4195,119488.5362
2005-01-25 13:30:00,46.7,46.73,46.68,46.69,93694.88536155202,27.4195,27.4372,27.4078,27.4137,93694.8854
2005-01-25 14:00:00,46.69,46.71,46.58,46.58,85868.60670194002,27.4137,27.4254,27.3491,27.3491,85868.6067
2005-01-25 14:30:00,46.58,46.71,46.57,46.65,85868.60670194002,27.3491,27.4254,27.3432,27.3902,85868.6067
2005-01-25 15:00:00,46.65,46.68,46.57,46.59,98875.66137566137,27.3902,27.4078,27.3432,27.355,98875.6614
2005-01-25 15:30:00,46.59,46.64,46.48,46.49,215608.4656084656,27.355,27.3843,27.2904,27.2962,215608.4656
2005-01-26 09:30:00,46.68,46.99,46.61,46.88,147486.77248677248,27.4078,27.5898,27.3667,27.5252,147486.7725
2005-01-26 10:00:00,46.86,46.9,46.82,46.88,124669.31216931216,27.5135,27.537,27.49,27.5252,124669.3122
2005-01-26 10:30:00,46.87,46.88,46.75,46.88,98324.51499118164,27.5194,27.5252,27.4489,27.5252,98324.515
2005-01-26 11:00:00,46.85,46.89,46.68,46.76,164682.53968253967,27.5076,27.5311,27.4078,27.4548,164682.5397
2005-01-26 11:30:00,46.76,46.86,46.64,46.78,157297.17813051146,27.4548,27.5135,27.3843,27.4665,157297.1781
2005-01-26 12:00:00,46.76,46.78,46.69,46.73,65476.19047619047,27.4548,27.4665,27.4137,27.4372,65476.1905
2005-01-26 12:30:00,46.75,46.89,46.73,46.82,116071.42857142857,27.4489,27.5311,27.4372,27.49,116071.4286
2005-01-26 13:00:00,46.8,46.87,46.76,46.82,122905.64373897706,27.4783,27.5194,27.4548,27.49,122905.6437
2005-01-26 13:30:00,46.82,46.85,46.78,46.83,138447.9717813051,27.49,27.5076,27.4665,27.4959,138447.9718
2005-01-26 14:00:00,46.82,46.85,46.77,46.78,218805.114638448,27.49,27.5076,27.4606,27.4665,218805.1146
2005-01-26 14:30:00,46.78,46.84,46.78,46.82,61287.47795414461,27.4665,27.5017,27.4665,27.49,61287.478
2005-01-26 15:00:00,46.82,46.95,46.77,46.92,272266.3139329806,27.49,27.5663,27.4606,27.5487,272266.3139
2005-01-26 15:30:00,46.92,46.97,46.86,46.88,263668.43033509696,27.5487,27.5781,27.5135,27.5252,263668.4303
2005-01-27 09:30:00,46.58,47.47,46.42,47.47,251763.66843033503,27.3491,27.8716,27.2551,27.8716,251763.6684
2005-01-27 10:00:00,47.49,47.55,47.27,47.35,290674.60317460314,27.8834,27.9186,27.7542,27.8012,290674.6032
2005-01-27 10:30:00,47.34,47.48,47.33,47.36,137345.67901234567,27.7953,27.8775,27.7894,27.8071,137345.679
2005-01-27 11:00:00,47.35,47.38,47.28,47.31,57760.14109347442,27.8012,27.8188,27.7601,27.7777,57760.1411
2005-01-27 11:30:00,47.32,47.49,47.32,47.46,78152.55731922398,27.7836,27.8834,27.7836,27.8658,78152.5573
2005-01-27 12:00:00,47.46,47.48,47.27,47.27,71649.02998236331,27.8658,27.8775,27.7542,27.7542,71649.03
2005-01-27 12:30:00,47.27,47.36,47.27,47.34,98544.97354497352,27.7542,27.8071,27.7542,27.7953,98544.9735
2005-01-27 13:00:00,47.33,47.35,47.27,47.27,101521.164021164,27.7894,27.8012,27.7542,27.7542,101521.164
2005-01-27 13:30:00,47.27,47.29,47.2,47.28,82671.95767195766,27.7542,27.766,27.7131,27.7601,82671.9577
2005-01-27 14:00:00,47.27,47.42,47.27,47.42,46847.44268077601,27.7542,27.8423,27.7542,27.8423,46847.4427
2005-01-27 14:30:00,47.42,47.42,47.27,47.29,63602.29276895943,27.8423,27.8423,27.7542,27.766,63602.2928
2005-01-27 15:00:00,47.31,47.36,47.27,47.33,219576.7195767196,27.7777,27.8071,27.7542,27.7894,219576.7196
2005-01-27 15:30:00,47.33,47.36,47.27,47.28,263227.5132275132,27.7894,27.8071,27.7542,27.7601,263227.5132
2005-01-28 09:30:00,47.17,47.36,47.13,47.15,122023.80952380953,27.6955,27.8071,27.672,27.6838,122023.8095
2005-01-28 10:00:00,47.14,47.24,47.12,47.2,122464.72663139328,27.6779,27.7366,27.6661,27.7131,122464.7266
2005-01-28 10:30:00,47.18,47.22,46.95,46.99,78813.93298059964,27.7014,27.7249,27.5663,27.5898,78813.933
2005-01-28 11:00:00,47.02,47.09,46.79,46.92,134700.17636684302,27.6074,27.6485,27.4724,27.5487,134700.1764
2005-01-28 11:30:00,46.92,47.04,46.92,47.0,71428.57142857142,27.5487,27.6192,27.5487,27.5957,71428.5714
2005-01-28 12:00:00,46.99,47.06,46.97,46.97,81459.43562610228,27.5898,27.6309,27.5781,27.5781,81459.4356
2005-01-28 12:30:00,46.99,47.05,46.94,47.02,41446.20811287477,27.5898,27.625,27.5605,27.6074,41446.2081
2005-01-28 13:00:00,47.07,47.07,46.94,46.99,53350.97001763668,27.6368,27.6368,27.5605,27.5898,53350.97
2005-01-28 13:30:00,46.99,47.06,46.9,46.99,79805.99647266313,27.5898,27.6309,27.537,27.5898,79805.9965
2005-01-28 14:00:00,47.0,47.0,46.88,46.91,153108.4656084656,27.5957,27.5957,27.5252,27.5428,153108.4656
2005-01-28 14:30:00,46.91,46.95,46.86,46.91,104717.81305114635,27.5428,27.5663,27.5135,27.5428,104717.8131
2005-01-28 15:00:00,46.92,46.95,46.81,46.87,145392.41622574953,27.5487,27.5663,27.4841,27.5194,145392.4162
2005-01-28 15:30:00,46.86,47.02,46.86,47.0,277557.31922398583,27.5135,27.6074,27.5135,27.5957,277557.3192
2005-01-31 09:30:00,47.13,47.17,46.81,47.07,177248.67724867724,27.672,27.6955,27.4841,27.6368,177248.6772
2005-01-31 10:00:00,47.07,47.08,46.97,47.02,124559.0828924162,27.6368,27.6427,27.5781,27.6074,124559.0829
2005-01-31 10:30:00,47.03,47.13,46.97,47.02,76168.43033509699,27.6133,27.672,27.5781,27.6074,76168.4303
2005-01-31 11:00:00,47.02,47.07,46.98,47.07,149581.1287477954,27.6074,27.6368,27.5839,27.6368,149581.1287
2005-01-31 11:30:00,47.05,47.13,47.01,47.12,53571.428571428565,27.625,27.672,27.6016,27.6661,53571.4286
2005-01-31 12:00:00,47.11,47.24,47.04,47.17,79254.85008818342,27.6603,27.7366,27.6192,27.6955,79254.8501
2005-01-31 12:30:00,47.19,47.2,47.09,47.17,75066.13756613756,27.7072,27.7131,27.6485,27.6955,75066.1376
2005-01-31 13:00:00,47.18,47.18,47.09,47.12,59523.80952380952,27.7014,27.7014,27.6485,27.6661,59523.8095
2005-01-31 13:30:00,47.12,47.18,47.08,47.17,77932.09876543209,27.6661,27.7014,27.6427,27.6955,77932.0988
2005-01-31 14:00:00,47.17,47.27,47.14,47.19,54894.17989417989,27.6955,27.7542,27.6779,27.7072,54894.1799
2005-01-31 14:30:00,47.18,47.27,47.17,47.22,89175.48500881833,27.7014,27.7542,27.6955,27.7249,89175.485
2005-01-31 15:00:00,47.2,47.25,47.1,47.14,94135.8024691358,27.7131,27.7425,27.6544,27.6779,94135.8025
2005-01-31 15:30:00,47.11,47.2,47.05,47.08,187169.3121693121,27.6603,27.7131,27.625,27.6427,187169.3122
2005-02-01 09:30:00,47.18,47.22,46.97,47.17,162698.4126984127,27.7014,27.7249,27.5781,27.6955,162698.4127
2005-02-01 10:00:00,47.14,47.17,47.09,47.17,114087.30158730155,27.6779,27.6955,27.6485,27.6955,114087.3016
2005-02-01 10:30:00,47.17,47.27,47.12,47.16,239858.9065255732,27.6955,27.7542,27.6661,27.6896,239858.9065
2005-02-01 11:00:00,47.17,47.24,47.14,47.17,167658.73015873015,27.6955,27.7366,27.6779,27.6955,167658.7302
2005-02-01 11:30:00,47.17,47.2,47.14,47.17,129960.31746031744,27.6955,27.7131,27.6779,27.6955,129960.3175
2005-02-01 12:00:00,47.17,47.37,47.17,47.28,104497.35449735448,27.6955,27.8129,27.6955,27.7601,104497.3545
2005-02-01 12:30:00,47.28,47.29,47.25,47.28,85648.14814814813,27.7601,27.766,27.7425,27.7601,85648.1481
2005-02-01 13:00:00,47.28,47.29,47.25,47.27,56106.70194003527,27.7601,27.766,27.7425,27.7542,56106.7019
2005-02-01 13:30:00,47.27,47.27,47.2,47.26,119157.84832451498,27.7542,27.7542,27.7131,27.7483,119157.8483
2005-02-01 14:00:00,47.25,47.33,47.15,47.17,143298.05996472662,27.7425,27.7894,27.6838,27.6955,143298.06
2005-02-01 14:30:00,47.17,47.24,47.15,47.19,180665.7848324515,27.6955,27.7366,27.6838,27.7072,180665.7848
2005-02-01 15:00:00,47.19,47.29,47.17,47.29,210207.2310405644,27.7072,27.766,27.6955,27.766,210207.231
2005-02-01 15:30:00,47.29,47.31,47.15,47.16,250771.6049382716,27.766,27.7777,27.6838,27.6896,250771.6049
2005-02-02 09:30:00,47.27,48.13,47.16,47.49,378747.7954144621,27.7542,28.2592,27.6896,27.8834,378747.7954
2005-02-02 10:00:00,47.54,47.74,47.4,47.74,125440.91710758377,27.9127,28.0302,27.8305,28.0302,125440.9171
2005-02-02 10:30:00,47.7,47.89,47.7,47.8,160493.82716049382,28.0067,28.1182,28.0067,28.0654,160493.8272
2005-02-02 11:00:00,47.8,47.99,47.74,47.88,109898.58906525571,28.0654,28.177,28.0302,28.1124,109898.5891
2005-02-02 11:30:00,47.88,47.96,47.79,47.95,141644.62081128746,28.1124,28.1593,28.0595,28.1535,141644.6208
2005-02-02 12:00:00,47.95,48.03,47.9,47.95,138447.9717813051,28.1535,28.2004,28.1241,28.1535,138447.9718
2005-02-02 12:30:00,47.95,48.14,47.95,48.11,116512.34567901232,28.1535,28.265,28.1535,28.2474,116512.3457
2005-02-02 13:00:00,48.11,48.12,47.79,47.82,143077.60141093473,28.2474,28.2533,28.0595,28.0771,143077.6014
2005-02-02 13:30:00,47.81,47.82,47.67,47.69,88844.7971781305,28.0713,28.0771,27.9891,28.0008,88844.7972
2005-02-02 14:00:00,47.69,47.79,47.56,47.63,181547.61904761905,28.0008,28.0595,27.9245,27.9656,181547.619
2005-02-02 14:30:00,47.65,47.7,47.33,47.42,133377.4250440917,27.9773,28.0067,27.7894,27.8423,133377.425
2005-02-02 15:00:00,47.42,47.5,47.17,47.38,231040.56437389768,27.8423,27.8893,27.6955,27.8188,231040.5644
2005-02-02 15:30:00,47.38,47.62,47.36,47.48,359016.7548500881,27.8188,27.9597,27.8071,27.8775,359016.7549
2005-02-03 09:30:00,47.54,47.54,47.21,47.33,132826.27865961197,27.9127,27.9127,27.719,27.7894,132826.2787
2005-02-03 10:00:00,47.29,47.4,47.12,47.25,127425.04409171076,27.766,27.8305,27.6661,27.7425,127425.0441
2005-02-03 10:30:00,47.25,47.31,47.17,47.29,100749.5590828924,27.7425,27.7777,27.6955,27.766,100749.5591
2005-02-03 11:00:00,47.29,47.29,47.05,47.07,140101.41093474426,27.766,27.766,27.625,27.6368,140101.4109
2005-02-03 11:30:00,47.07,47.23,47.07,47.18,120149.91181657847,27.6368,27.7307,27.6368,27.7014,120149.9118
2005-02-03 12:00:00,47.18,47.22,47.12,47.18,77380.95238095237,27.7014,27.7249,27.6661,27.7014,77380.9524
2005-02-03 12:30:00,47.17,47.21,47.13,47.16,85097.00176366842,27.6955,27.719,27.672,27.6896,85097.0018
2005-02-03 13:00:00,47.17,47.23,47.17,47.23,110119.0476190476,27.6955,27.7307,27.6955,27.7307,110119.0476
2005-02-03 13:30:00,47.23,47.33,47.22,47.31,152888.0070546737,27.7307,27.7894,27.7249,27.7777,152888.0071
2005-02-03 14:00:00,47.31,47.36,47.22,47.28,222332.4514991181,27.7777,27.8071,27.7249,27.7601,222332.4515
2005-02-03 14:30:00,47.27,47.43,47.27,47.3,145282.1869488536,27.7542,27.8482,27.7542,27.7718,145282.1869
2005-02-03 15:00:00,47.29,47.31,47.22,47.31,107694.00352733684,27.766,27.7777,27.7249,27.7777,107694.0035
2005-02-03 15:30:00,47.31,47.42,47.23,47.4,221230.1587301587,27.7777,27.8423,27.7307,27.8305,221230.1587
2005-02-04 09:30:00,47.46,47.67,47.27,47.3,211199.29453262783,27.8658,27.9891,27.7542,27.7718,211199.2945
2005-02-04 10:00:00,47.31,47.49,47.31,47.4,140652.55731922397,27.7777,27.8834,27.7777,27.8305,140652.5573
2005-02-04 10:30:00,47.36,47.4,47.27,47.29,102843.91534391532,27.8071,27.8305,27.7542,27.766,102843.9153
2005-02-04 11:00:00,47.28,47.36,47.26,47.32,204254.8500881834,27.7601,27.8071,27.7483,27.7836,204254.8501
2005-02-04 11:30:00,47.31,47.34,47.24,47.27,105820.1058201058,27.7777,27.7953,27.7366,27.7542,105820.1058
2005-02-04 12:00:00,47.27,47.32,47.27,47.31,89285.71428571428,27.7542,27.7836,27.7542,27.7777,89285.7143
2005-02-04 12:30:00,47.3,47.34,47.27,47.3,72641.0934744268,27.7718,27.7953,27.7542,27.7718,72641.0935
2005-02-04 13:00:00,47.29,47.36,47.28,47.33,91931.21693121691,27.766,27.8071,27.7601,27.7894,91931.2169
2005-02-04 13:30:00,47.33,47.34,47.29,47.32,68452.38095238095,27.7894,27.7953,27.766,27.7836,68452.381
2005-02-04 14:00:00,47.31,47.36,47.28,47.3,125110.22927689592,27.7777,27.8071,27.7601,27.7718,125110.2293
2005-02-04 14:30:00,47.31,47.39,47.3,47.35,128747.79541446206,27.7777,27.8247,27.7718,27.8012,128747.7954
2005-02-04 15:00:00,47.36,47.45,47.35,47.44,109567.9012345679,27.8071,27.8599,27.8012,27.854,109567.9012
2005-02-04 15:30:00,47.45,47.5,47.41,47.43,243386.24338624327,27.8599,27.8893,27.8364,27.8482,243386.2434
2005-02-07 09:30:00,47.81,47.84,47.5,47.82,152336.86067019397,28.0713,28.0889,27.8893,28.0771,152336.8607
2005-02-07 10:00:00,47.82,48.01,47.76,47.92,136463.8447971781,28.0771,28.1887,28.0419,28.1359,136463.8448
2005-02-07 10:30:00,47.93,48.08,47.88,47.99,135582.01058201055,28.1417,28.2298,28.1124,28.177,135582.0106
2005-02-07 11:00:00,47.99,48.06,47.93,48.05,346560.84656084655,28.177,28.2181,28.1417,28.2122,346560.8466
2005-02-07 11:30:00,48.05,48.16,48.05,48.08,117724.86772486773,28.2122,28.2768,28.2122,28.2298,117724.8677
2005-02-07 12:00:00,48.09,48.15,48.0,48.08,117394.17989417988,28.2357,28.2709,28.1828,28.2298,117394.1799
2005-02-07 12:30:00,48.08,48.13,48.03,48.08,164682.53968253967,28.2298,28.2592,28.2004,28.2298,164682.5397
2005-02-07 13:00:00,48.08,48.09,48.02,48.08,86199.29453262786,28.2298,28.2357,28.1946,28.2298,86199.2945
2005-02-07 13:30:00,48.07,48.09,47.99,47.99,80026.45502645502,28.2239,28.2357,28.177,28.177,80026.455
2005-02-07 14:00:00,47.98,48.11,47.98,48.05,126984.12698412695,28.1711,28.2474,28.1711,28.2122,126984.127
2005-02-07 14:30:00,48.05,48.11,48.05,48.08,77711.6402116402,28.2122,28.2474,28.2122,28.2298,77711.6402
2005-02-07 15:00:00,48.07,48.18,48.05,48.13,155974.42680776012,28.2239,28.2885,28.2122,28.2592,155974.4268
2005-02-07 15:30:00,48.14,48.15,47.99,48.08,355048.5008818342,28.265,28.2709,28.177,28.2298,355048.5009
2005-02-08 09:30:00,48.08,48.16,47.98,48.13,129188.71252204584,28.2298,28.2768,28.1711,28.2592,129188.7125
2005-02-08 10:00:00,48.13,48.14,48.05,48.12,125000.0,28.2592,28.265,28.2122,28.2533,125000.0
2005-02-08 10:30:00,48.13,48.21,48.01,48.01,91710.75837742504,28.2592,28.3061,28.1887,28.1887,91710.7584
2005-02-08 11:00:00,48.02,48.1,47.99,48.07,66468.25396825396,28.1946,28.2415,28.177,28.2239,66468.254
2005-02-08 11:30:00,48.07,48.08,47.95,48.07,57649.91181657848,28.2239,28.2298,28.1535,28.2239,57649.9118
2005-02-08 12:00:00,48.08,48.08,47.99,48.05,55335.09700176367,28.2298,28.2298,28.177,28.2122,55335.097
2005-02-08 12:30:00,48.05,48.08,47.99,48.07,85427.68959435626,28.2122,28.2298,28.177,28.2239,85427.6896
2005-02-08 13:00:00,48.08,48.08,48.03,48.05,53902.11640211639,28.2298,28.2298,28.2004,28.2122,53902.1164
2005-02-08 13:30:00,48.06,48.06,47.99,48.04,72861.55202821869,28.2181,28.2181,28.177,28.2063,72861.552
2005-02-08 14:00:00,48.04,48.05,47.96,47.96,170414.46208112873,28.2063,28.2122,28.1593,28.1593,170414.4621
2005-02-08 14:30:00,47.97,48.08,47.95,47.99,78924.16225749558,28.1652,28.2298,28.1535,28.177,78924.1623
2005-02-08 15:00:00,48.0,48.06,47.97,47.98,163470.0176366843,28.1828,28.2181,28.1652,28.1711,163470.0176
2005-02-08 15:30:00,47.98,48.02,47.95,47.98,166115.52028218692,28.1711,28.1946,28.1535,28.1711,166115.5203
2005-02-09 09:30:00,47.9,48.05,47.81,48.02,119819.22398589064,28.1241,28.2122,28.0713,28.1946,119819.224
2005-02-09 10:00:00,48.02,48.07,47.8,47.89,55555.55555555555,28.1946,28.2239,28.0654,28.1182,55555.5556
2005-02-09 10:30:00,47.87,47.87,47.66,47.71,118386.24338624335,28.1065,28.1065,27.9832,28.0126,118386.2434
2005-02-09 11:00:00,47.71,47.71,47.44,47.51,167879.18871252204,28.0126,28.0126,27.854,27.8951,167879.1887
2005-02-09 11:30:00,47.53,47.54,47.43,47.51,107142.85714285712,27.9069,27.9127,27.8482,27.8951,107142.8571
2005-02-09 12:00:00,47.5,47.53,47.42,47.46,114969.13580246911,27.8893,27.9069,27.8423,27.8658,114969.1358
2005-02-09 12:30:00,47.47,47.49,47.42,47.46,62830.68783068782,27.8716,27.8834,27.8423,27.8658,62830.6878
2005-02-09 13:00:00,47.46,47.49,47.41,47.49,135141.0934744268,27.8658,27.8834,27.8364,27.8834,135141.0935
2005-02-09 13:30:00,47.48,47.61,47.48,47.49,198082.0105820105,27.8775,27.9538,27.8775,27.8834,198082.0106
2005-02-09 14:00:00,47.49,47.52,47.35,47.39,97552.91005291004,27.8834,27.901,27.8012,27.8247,97552.9101
2005-02-09 14:30:00,47.38,47.46,47.35,47.36,111221.34038800704,27.8188,27.8658,27.8012,27.8071,111221.3404
2005-02-09 15:00:00,47.36,47.46,47.36,47.43,98434.7442680776,27.8071,27.8658,27.8071,27.8482,98434.7443
2005-02-09 15:30:00,47.43,47.48,47.29,47.3,192791.00529100528,27.8482,27.8775,27.766,27.7718,192791.0053
2005-02-10 09:30:00,47.4,47.46,47.22,47.4,210868.60670194,27.8305,27.8658,27.7249,27.8305,210868.6067
2005-02-10 10:00:00,47.4,47.46,47.36,47.44,250992.06349206343,27.8305,27.8658,27.8071,27.854,250992.0635
2005-02-10 10:30:00,47.43,47.43,47.22,47.27,72751.32275132275,27.8482,27.8482,27.7249,27.7542,72751.3228
2005-02-10 11:00:00,47.29,47.46,47.25,47.45,91380.0705467372,27.766,27.8658,27.7425,27.8599,91380.0705
2005-02-10 11:30:00,47.45,47.51,47.43,47.45,74514.99118165784,27.8599,27.8951,27.8482,27.8599,74514.9912
2005-02-10 12:00:00,47.45,47.54,47.44,47.54,203373.01587301583,27.8599,27.9127,27.854,27.9127,203373.0159
2005-02-10 12:30:00,47.54,47.57,47.51,47.57,52469.13580246913,27.9127,27.9304,27.8951,27.9304,52469.1358
2005-02-10 13:00:00,47.58,47.62,47.5,47.58,73412.6984126984,27.9362,27.9597,27.8893,27.9362,73412.6984
2005-02-10 13:30:00,47.6,47.69,47.58,47.68,153218.69488536153,27.948,28.0008,27.9362,27.9949,153218.6949
2005-02-10 14:00:00,47.68,47.8,47.63,47.76,348104.0564373897,27.9949,28.0654,27.9656,28.0419,348104.0564
2005-02-10 14:30:00,47.76,47.78,47.56,47.71,123126.10229276896,28.0419,28.0537,27.9245,28.0126,123126.1023
2005-02-10 15:00:00,47.7,47.85,47.68,47.85,128086.4197530864,28.0067,28.0948,27.9949,28.0948,128086.4198
2005-02-10 15:30:00,47.85,47.88,47.8,47.84,194334.21516754848,28.0948,28.1124,28.0654,28.0889,194334.2152
2005-02-11 09:30:00,47.81,48.09,47.76,47.93,168650.79365079364,28.0713,28.2357,28.0419,28.1417,168650.7937
2005-02-11 10:00:00,47.92,48.18,47.83,48.17,193893.2980599647,28.1359,28.2885,28.083,28.2826,193893.2981
2005-02-11 10:30:00,48.17,48.2,48.05,48.1,104166.66666666666,28.2826,28.3003,28.2122,28.2415,104166.6667
2005-02-11 11:00:00,48.1,48.67,48.1,48.65,175925.9259259259,28.2415,28.5762,28.2415,28.5645,175925.9259
2005-02-11 11:30:00,48.64,48.71,48.3,48.44,145392.41622574953,28.5586,28.5997,28.359,28.4412,145392.4162
2005-02-11 12:00:00,48.47,48.52,48.34,48.42,87962.96296296295,28.4588,28.4881,28.3825,28.4294,87962.963
2005-02-11 12:30:00,48.43,48.53,48.41,48.5,63492.06349206349,28.4353,28.494,28.4236,28.4764,63492.0635
2005-02-11 13:00:00,48.49,48.54,48.41,48.47,54783.95061728395,28.4705,28.4999,28.4236,28.4588,54783.9506
2005-02-11 13:30:00,48.47,48.59,48.44,48.54,60626.10229276896,28.4588,28.5292,28.4412,28.4999,60626.1023
2005-02-11 14:00:00,48.54,48.63,48.44,48.63,114528.21869488536,28.4999,28.5527,28.4412,28.5527,114528.2187
2005-02-11 14:30:00,48.62,48.81,48.62,48.78,121362.43386243384,28.5469,28.6584,28.5469,28.6408,121362.4339
2005-02-11 15:00:00,48.78,48.83,48.63,48.65,135802.46913580244,28.6408,28.6702,28.5527,28.5645,135802.4691
2005-02-11 15:30:00,48.65,48.68,48.56,48.65,267526.455026455,28.5645,28.5821,28.5116,28.5645,267526.455
2005-02-14 09:30:00,48.92,49.14,48.79,48.93,202491.1816578483,28.723,28.8522,28.6467,28.7289,202491.1817
2005-02-14 10:00:00,48.95,49.24,48.89,49.24,168320.1058201058,28.7406,28.9109,28.7054,28.9109,168320.1058
2005-02-14 10:30:00,49.24,49.31,49.18,49.18,186177.24867724863,28.9109,28.952,28.8757,28.8757,186177.2487
2005-02-14 11:00:00,49.17,49.33,49.17,49.29,289241.62257495587,28.8698,28.9637,28.8698,28.9402,289241.6226
2005-02-14 11:30:00,49.3,49.41,49.26,49.31,205798.05996472665,28.9461,29.0107,28.9226,28.952,205798.06
2005-02-14 12:00:00,49.3,49.35,49.28,49.35,171957.67195767193,28.9461,28.9755,28.9344,28.9755,171957.672
2005-02-14 12:30:00,49.34,49.41,49.33,49.41,85648.14814814813,28.9696,29.0107,28.9637,29.0107,85648.1481
2005-02-14 13:00:00,49.4,49.44,49.34,49.35,130180.77601410932,29.0048,29.0283,28.9696,28.9755,130180.776
2005-02-14 13:30:00,49.35,49.37,49.3,49.34,83553.7918871252,28.9755,28.9872,28.9461,28.9696,83553.7919
2005-02-14 14:00:00,49.34,49.35,49.29,49.3,104387.12522045856,28.9696,28.9755,28.9402,28.9461,104387.1252
2005-02-14 14:30:00,49.3,49.31,49.2,49.25,189263.66843033503,28.9461,28.952,28.8874,28.9168,189263.6684
2005-02-14 15:00:00,49.24,49.25,49.18,49.22,151565.25573192237,28.9109,28.9168,28.8757,28.8991,151565.2557
2005-02-14 15:30:00,49.22,49.26,49.18,49.22,279320.9876543209,28.8991,28.9226,28.8757,28.8991,279320.9877
2005-02-15 09:30:00,48.9,49.03,48.8,48.88,173280.42328042327,28.7113,28.7876,28.6525,28.6995,173280.4233
2005-02-15 10:00:00,48.87,49.12,48.83,49.12,114528.21869488536,28.6936,28.8404,28.6702,28.8404,114528.2187
2005-02-15 10:30:00,49.11,49.4,49.11,49.3,109678.13051146384,28.8346,29.0048,28.8346,28.9461,109678.1305
2005-02-15 11:00:00,49.3,49.37,49.26,49.35,155753.96825396825,28.9461,28.9872,28.9226,28.9755,155753.9683
2005-02-15 11:30:00,49.35,49.36,49.17,49.17,91269.84126984126,28.9755,28.9813,28.8698,28.8698,91269.8413
2005-02-15 12:00:00,49.18,49.23,49.15,49.23,94907.4074074074,28.8757,28.905,28.858,28.905,94907.4074
2005-02-15 12:30:00,49.22,49.32,49.22,49.3,50044.09171075837,28.8991,28.9579,28.8991,28.9461,50044.0917
2005-02-15 13:00:00,49.29,49.3,49.03,49.03,85868.60670194002,28.9402,28.9461,28.7876,28.7876,85868.6067
2005-02-15 13:30:00,49.03,49.15,49.03,49.09,66468.25396825396,28.7876,28.858,28.7876,28.8228,66468.254
2005-02-15 14:00:00,49.09,49.14,49.08,49.09,66909.17107583773,28.8228,28.8522,28.8169,28.8228,66909.1711
2005-02-15 14:30:00,49.1,49.1,48.99,49.05,156635.8024691358,28.8287,28.8287,28.7641,28.7993,156635.8025
2005-02-15 15:00:00,49.06,49.12,49.03,49.07,133818.34215167546,28.8052,28.8404,28.7876,28.8111,133818.3422
2005-02-15 15:30:00,49.06,49.12,48.93,48.97,280423.2804232804,28.8052,28.8404,28.7289,28.7524,280423.2804
2005-02-16 09:30:00,48.74,48.99,48.73,48.76,188381.8342151676,28.6173,28.7641,28.6114,28.6291,188381.8342
2005-02-16 10:00:00,48.76,48.86,48.67,48.69,109678.13051146384,28.6291,28.6878,28.5762,28.588,109678.1305
2005-02-16 10:30:00,48.69,48.74,48.63,48.74,69003.52733686066,28.588,28.6173,28.5527,28.6173,69003.5273
2005-02-16 11:00:00,48.74,48.83,48.71,48.82,86199.29453262786,28.6173,28.6702,28.5997,28.6643,86199.2945
2005-02-16 11:30:00,48.82,48.85,48.77,48.83,76719.57671957671,28.6643,28.6819,28.6349,28.6702,76719.5767
2005-02-16 12:00:00,48.84,48.88,48.77,48.85,59193.12169312168,28.676,28.6995,28.6349,28.6819,59193.1217
2005-02-16 12:30:00,48.86,48.89,48.83,48.83,26675.485008818338,28.6878,28.7054,28.6702,28.6702,26675.485
2005-02-16 13:00:00,48.84,48.84,48.78,48.78,27336.860670194,28.676,28.676,28.6408,28.6408,27336.8607
2005-02-16 13:30:00,48.82,48.82,48.72,48.75,44091.71075837742,28.6643,28.6643,28.6056,28.6232,44091.7108
2005-02-16 14:00:00,48.76,48.85,48.74,48.84,33289.241622574955,28.6291,28.6819,28.6173,28.676,33289.2416
2005-02-16 14:30:00,48.87,48.97,48.77,48.97,71097.88359788359,28.6936,28.7524,28.6349,28.7524,71097.8836
2005-02-16 15:00:00,48.97,48.98,48.85,48.86,49823.63315696648,28.7524,28.7582,28.6819,28.6878,49823.6332
2005-02-16 15:30:00,48.85,49.01,48.85,48.96,106591.71075837742,28.6819,28.7758,28.6819,28.7465,106591.7108
2005-02-17 09:30:00,48.76,48.99,48.7,48.87,228505.291005291,28.6291,28.7641,28.5938,28.6936,228505.291
2005-02-17 10:00:00,48.87,48.88,48.58,48.66,202711.6402116402,28.6936,28.6995,28.5234,28.5703,202711.6402
2005-02-17 10:30:00,48.65,48.72,48.6,48.71,121362.43386243384,28.5645,28.6056,28.5351,28.5997,121362.4339
2005-02-17 11:00:00,48.73,48.81,48.63,48.78,97001.76366843031,28.6114,28.6584,28.5527,28.6408,97001.7637
2005-02-17 11:30:00,48.79,48.9,48.78,48.79,83002.6455026455,28.6467,28.7113,28.6408,28.6467,83002.6455
2005-02-17 12:00:00,48.79,48.93,48.75,48.76,133267.19576719575,28.6467,28.7289,28.6232,28.6291,133267.1958
2005-02-17 12:30:00,48.76,48.77,48.65,48.72,39572.31040564374,28.6291,28.6349,28.5645,28.6056,39572.3104
2005-02-17 13:00:00,48.72,48.73,48.64,48.66,70326.27865961198,28.6056,28.6114,28.5586,28.5703,70326.2787
2005-02-17 13:30:00,48.67,48.73,48.65,48.68,34942.6807760141,28.5762,28.6114,28.5645,28.5821,34942.6808
2005-02-17 14:00:00,48.67,48.73,48.59,48.73,57539.68253968253,28.5762,28.6114,28.5292,28.6114,57539.6825
2005-02-17 14:30:00,48.73,48.73,48.54,48.54,61177.24867724867,28.6114,28.6114,28.4999,28.4999,61177.2487
2005-02-17 15:00:00,48.54,48.58,48.49,48.53,66798.94179894179,28.4999,28.5234,28.4705,28.494,66798.9418
2005-02-17 15:30:00,48.52,48.55,48.4,48.4,166666.66666666666,28.4881,28.5058,28.4177,28.4177,166666.6667
2005-02-18 09:30:00,48.36,48.46,48.16,48.18,208994.70899470896,28.3942,28.4529,28.2768,28.2885,208994.709
2005-02-18 10:00:00,48.18,48.34,48.17,48.25,64814.81481481481,28.2885,28.3825,28.2826,28.3296,64814.8148
2005-02-18 10:30:00,48.25,48.33,48.13,48.22,55335.09700176367,28.3296,28.3766,28.2592,28.312,55335.097
2005-02-18 11:00:00,48.22,48.34,48.22,48.31,29320.987654320983,28.312,28.3825,28.312,28.3648,29320.9877
2005-02-18 11:30:00,48.32,48.33,48.11,48.15,39351.85185185185,28.3707,28.3766,28.2474,28.2709,39351.8519
2005-02-18 12:00:00,48.14,48.16,48.02,48.03,55114.638447971774,28.265,28.2768,28.1946,28.2004,55114.6384
2005-02-18 12:30:00,48.04,48.04,47.95,47.97,99096.11992945326,28.2063,28.2063,28.1535,28.1652,99096.1199
2005-02-18 13:00:00,47.98,47.99,47.83,47.95,136904.7619047619,28.1711,28.177,28.083,28.1535,136904.7619
2005-02-18 13:30:00,47.95,48.06,47.95,48.06,107583.77425044093,28.1535,28.2181,28.1535,28.2181,107583.7743
2005-02-18 14:00:00,48.06,48.15,48.05,48.12,82892.41622574955,28.2181,28.2709,28.2122,28.2533,82892.4162
2005-02-18 14:30:00,48.13,48.13,48.07,48.08,85427.68959435626,28.2592,28.2592,28.2239,28.2298,85427.6896
2005-02-18 15:00:00,48.08,48.16,48.07,48.13,79254.85008818342,28.2298,28.2768,28.2239,28.2592,79254.8501
2005-02-18 15:30:00,48.13,48.15,48.05,48.08,141424.16225749557,28.2592,28.2709,28.2122,28.2298,141424.1623
2005-02-22 09:30:00,47.76,48.05,47.72,47.91,162147.26631393295,28.0419,28.2122,28.0184,28.13,162147.2663
2005-02-22 10:00:00,47.91,47.95,47.79,47.88,77160.49382716049,28.13,28.1535,28.0595,28.1124,77160.4938
2005-02-22 10:30:00,47.88,48.04,47.84,47.95,86089.06525573191,28.1124,28.2063,28.0889,28.1535,86089.0653
2005-02-22 11:00:00,47.95,47.96,47.73,47.75,91600.5291005291,28.1535,28.1593,28.0243,28.036,91600.5291
2005-02-22 11:30:00,47.76,47.84,47.57,47.65,72310.40564373897,28.0419,28.0889,27.9304,27.9773,72310.4056
2005-02-22 12:00:00,47.65,47.7,47.27,47.32,108134.92063492062,27.9773,28.0067,27.7542,27.7836,108134.9206
2005-02-22 12:30:00,47.32,47.32,47.2,47.27,70326.27865961198,27.7836,27.7836,27.7131,27.7542,70326.2787
2005-02-22 13:00:00,47.27,47.5,47.26,47.49,71318.34215167548,27.7542,27.8893,27.7483,27.8834,71318.3422
2005-02-22 13:30:00,47.48,47.54,47.46,47.49,99867.72486772486,27.8775,27.9127,27.8658,27.8834,99867.7249
2005-02-22 14:00:00,47.5,47.52,47.4,47.46,92041.44620811286,27.8893,27.901,27.8305,27.8658,92041.4462
2005-02-22 14:30:00,47.48,47.51,47.45,47.47,135030.86419753084,27.8775,27.8951,27.8599,27.8716,135030.8642
2005-02-22 15:00:00,47.47,47.49,47.37,47.39,94025.57319223986,27.8716,27.8834,27.8129,27.8247,94025.5732
2005-02-22 15:30:00,47.39,47.4,47.27,47.27,188712.5220458553,27.8247,27.8305,27.7542,27.7542,188712.522
2005-02-23 09:30:00,47.45,47.52,47.22,47.26,105599.64726631391,27.8599,27.901,27.7249,27.7483,105599.6473
2005-02-23 10:00:00,47.27,47.4,47.27,47.36,60846.56084656084,27.7542,27.8305,27.7542,27.8071,60846.5608
2005-02-23 10:30:00,47.36,47.4,47.27,47.36,100198.41269841268,27.8071,27.8305,27.7542,27.8071,100198.4127
2005-02-23 11:00:00,47.36,47.36,47.29,47.33,109788.35978835975,27.8071,27.8071,27.766,27.7894,109788.3598
2005-02-23 11:30:00,47.33,47.36,47.22,47.23,81349.20634920635,27.7894,27.8071,27.7249,27.7307,81349.2063
2005-02-23 12:00:00,47.23,47.27,47.22,47.24,44312.16931216931,27.7307,27.7542,27.7249,27.7366,44312.1693
2005-02-23 12:30:00,47.24,47.25,47.19,47.24,28108.465608465605,27.7366,27.7425,27.7072,27.7366,28108.4656
2005-02-23 13:00:00,47.24,47.26,47.17,47.21,43540.5643738977,27.7366,27.7483,27.6955,27.719,43540.5644
2005-02-23 13:30:00,47.21,47.23,47.11,47.19,40564.37389770723,27.719,27.7307,27.6603,27.7072,40564.3739
2005-02-23 14:00:00,47.19,47.22,47.11,47.18,154541.44620811284,27.7072,27.7249,27.6603,27.7014,154541.4462
2005-02-23 14:30:00,47.19,47.27,47.19,47.23,110780.42328042327,27.7072,27.7542,27.7072,27.7307,110780.4233
2005-02-23 15:00:00,47.23,47.33,47.21,47.33,130180.77601410932,27.7307,27.7894,27.719,27.7894,130180.776
2005-02-23 15:30:00,47.33,47.39,47.27,47.35,213293.6507936508,27.7894,27.8247,27.7542,27.8012,213293.6508
2005-02-24 09:30:00,47.35,47.45,47.22,47.33,81459.43562610228,27.9233,27.9823,27.8467,27.9115,81459.4356
2005-02-24 10:00:00,47.3,47.57,47.23,47.45,63271.6049382716,27.8938,28.0531,27.8526,27.9823,63271.6049
2005-02-24 10:30:00,47.41,47.72,47.36,47.38,73743.38624338624,27.9587,28.1415,27.9292,27.941,73743.3862
2005-02-24 11:00:00,47.33,47.54,47.33,47.48,40454.14462081128,27.9115,28.0354,27.9115,28.0,40454.1446
2005-02-24 11:30:00,47.46,47.47,47.36,47.42,32076.719576719574,27.9882,27.9941,27.9292,27.9646,32076.7196
2005-02-24 12:00:00,47.39,47.45,47.36,47.4,29541.44620811288,27.9469,27.9823,27.9292,27.9528,29541.4462
2005-02-24 12:30:00,47.39,47.44,47.38,47.39,26014.10934744268,27.9469,27.9764,27.941,27.9469,26014.1093
2005-02-24 13:00:00,47.37,47.4,47.26,47.3,74074.07407407406,27.9351,27.9528,27.8703,27.8938,74074.0741
2005-02-24 13:30:00,47.3,47.48,47.29,47.38,57980.59964726631,27.8938,28.0,27.8879,27.941,57980.5996
2005-02-24 14:00:00,47.39,47.49,47.36,47.38,66358.02469135802,27.9469,28.0059,27.9292,27.941,66358.0247
2005-02-24 14:30:00,47.38,47.45,47.36,47.37,84656.08465608464,27.941,27.9823,27.9292,27.9351,84656.0847
2005-02-24 15:00:00,47.37,47.47,47.31,47.43,144290.1234567901,27.9351,27.9941,27.8997,27.9705,144290.1235
2005-02-24 15:30:00,47.43,47.54,47.42,47.5,218033.5097001764,27.9705,28.0354,27.9646,28.0118,218033.5097
2005-02-25 09:30:00,47.49,47.67,47.45,47.62,61507.9365079365,28.0059,28.112,27.9823,28.0826,61507.9365
2005-02-25 10:00:00,47.59,47.79,47.54,47.77,70436.50793650793,28.0649,28.1828,28.0354,28.171,70436.5079
2005-02-25 10:30:00,47.8,47.89,47.72,47.89,59744.2680776014,28.1887,28.2418,28.1415,28.2418,59744.2681
2005-02-25 11:00:00,47.89,47.98,47.87,47.89,70326.27865961198,28.2418,28.2949,28.23,28.2418,70326.2787
2005-02-25 11:30:00,47.9,48.21,47.88,48.14,73963.84479717813,28.2477,28.4305,28.2359,28.3892,73963.8448
2005-02-25 12:00:00,48.14,48.19,47.99,48.01,49272.486772486765,28.3892,28.4187,28.3008,28.3125,49272.4868
2005-02-25 12:30:00,48.0,48.02,47.86,47.9,54673.721340388,28.3066,28.3184,28.2241,28.2477,54673.7213
2005-02-25 13:00:00,47.88,48.01,47.88,48.01,60074.95590828924,28.2359,28.3125,28.2359,28.3125,60074.9559
2005-02-25 13:30:00,48.01,48.12,48.01,48.1,56988.53615520282,28.3125,28.3774,28.3125,28.3656,56988.5362
2005-02-25 14:00:00,48.1,48.26,48.1,48.15,55224.86772486772,28.3656,28.46,28.3656,28.3951,55224.8677
2005-02-25 14:30:00,48.14,48.15,48.02,48.09,53571.428571428565,28.3892,28.3951,28.3184,28.3597,53571.4286
2005-02-25 15:00:00,48.07,48.16,48.05,48.09,51807.760141093466,28.3479,28.401,28.3361,28.3597,51807.7601
2005-02-25 15:30:00,48.1,48.13,48.04,48.06,153880.0705467372,28.3656,28.3833,28.3302,28.342,153880.0705
2005-02-28 09:30:00,47.77,48.04,47.77,48.03,93915.34391534392,28.171,28.3302,28.171,28.3243,93915.3439
2005-02-28 10:00:00,48.03,48.07,47.82,48.04,48500.881834215164,28.3243,28.3479,28.2005,28.3302,48500.8818
2005-02-28 10:30:00,48.04,48.28,48.04,48.22,58752.20458553791,28.3302,28.4718,28.3302,28.4364,58752.2046
2005-02-28 11:00:00,48.21,48.22,48.06,48.14,178020.28218694884,28.4305,28.4364,28.342,28.3892,178020.2822
2005-02-28 11:30:00,48.11,48.29,48.07,48.24,106922.39858906524,28.3715,28.4777,28.3479,28.4482,106922.3986
2005-02-28 12:00:00,48.24,48.24,48.03,48.05,93694.88536155202,28.4482,28.4482,28.3243,28.3361,93694.8854
2005-02-28 12:30:00,48.03,48.08,47.94,47.94,28549.38271604938,28.3243,28.3538,28.2713,28.2713,28549.3827
2005-02-28 13:00:00,47.95,47.98,47.85,47.98,30974.426807760137,28.2772,28.2949,28.2182,28.2949,30974.4268
2005-02-28 13:30:00,47.98,47.98,47.79,47.89,39572.31040564374,28.2949,28.2949,28.1828,28.2418,39572.3104
2005-02-28 14:00:00,47.88,48.04,47.76,48.01,38690.47619047618,28.2359,28.3302,28.1651,28.3125,38690.4762
2005-02-28 14:30:00,48.02,48.05,47.95,48.0,42548.50088183421,28.3184,28.3361,28.2772,28.3066,42548.5009
2005-02-28 15:00:00,48.0,48.23,47.97,48.13,110780.42328042327,28.3066,28.4423,28.289,28.3833,110780.4233
2005-02-28 15:30:00,48.13,48.34,48.02,48.06,174823.63315696648,28.3833,28.5072,28.3184,28.342,174823.6332
2005-03-01 09:30:00,48.08,48.55,48.08,48.44,144620.81128747793,28.3538,28.631,28.3538,28.5661,144620.8113
2005-03-01 10:00:00,48.44,48.65,48.33,48.56,94025.57319223986,28.5661,28.69,28.5013,28.6369,94025.5732
2005-03-01 10:30:00,48.57,48.92,48.54,48.91,196869.4885361552,28.6428,28.8492,28.6251,28.8433,196869.4885
2005-03-01 11:00:00,48.91,48.91,48.68,48.75,132716.04938271604,28.8433,28.8433,28.7077,28.7489,132716.0494
2005-03-01 11:30:00,48.75,48.92,48.72,48.88,73192.23985890651,28.7489,28.8492,28.7312,28.8256,73192.2399
2005-03-01 12:00:00,48.87,48.87,48.72,48.77,70656.96649029982,28.8197,28.8197,28.7312,28.7607,70656.9665
2005-03-01 12:30:00,48.77,48.81,48.67,48.79,86529.98236331569,28.7607,28.7843,28.7018,28.7725,86529.9824
2005-03-01 13:00:00,48.79,48.79,48.65,48.71,75947.97178130511,28.7725,28.7725,28.69,28.7254,75947.9718
2005-03-01 13:30:00,48.71,48.86,48.69,48.83,79034.39153439153,28.7254,28.8138,28.7136,28.7961,79034.3915
2005-03-01 14:00:00,48.83,48.85,48.64,48.73,124669.31216931216,28.7961,28.8079,28.6841,28.7371,124669.3122
2005-03-01 14:30:00,48.72,48.72,48.6,48.66,88183.42151675484,28.7312,28.7312,28.6605,28.6959,88183.4215
2005-03-01 15:00:00,48.66,48.74,48.64,48.74,108465.60846560846,28.6959,28.743,28.6841,28.743,108465.6085
2005-03-01 15:30:00,48.74,48.76,48.65,48.71,149360.6701940035,28.743,28.7548,28.69,28.7254,149360.6702
2005-03-02 09:30:00,48.4,48.77,48.31,48.61,99647.26631393297,28.5425,28.7607,28.4895,28.6664,99647.2663
2005-03-02 10:00:00,48.73,48.73,48.35,48.52,125220.45855379188,28.7371,28.7371,28.5131,28.6133,125220.4586
2005-03-02 10:30:00,48.53,48.6,48.33,48.56,98655.20282186948,28.6192,28.6605,28.5013,28.6369,98655.2028
2005-03-02 11:00:00,48.54,48.69,48.46,48.58,95899.47089947088,28.6251,28.7136,28.5779,28.6487,95899.4709
2005-03-02 11:30:00,48.58,48.61,48.44,48.44,35273.36860670194,28.6487,28.6664,28.5661,28.5661,35273.3686
2005-03-02 12:00:00,48.43,48.54,48.41,48.49,46957.67195767196,28.5602,28.6251,28.5484,28.5956,46957.672
2005-03-02 12:30:00,48.5,48.54,48.49,48.54,34501.76366843033,28.6015,28.6251,28.5956,28.6251,34501.7637
2005-03-02 13:00:00,48.54,48.61,48.54,48.57,46737.21340388007,28.6251,28.6664,28.6251,28.6428,46737.2134
2005-03-02 13:30:00,48.57,48.63,48.41,48.54,67901.23456790122,28.6428,28.6782,28.5484,28.6251,67901.2346
2005-03-02 14:00:00,48.54,48.58,48.49,48.5,60736.33156966489,28.6251,28.6487,28.5956,28.6015,60736.3316
2005-03-02 14:30:00,48.52,48.54,48.34,48.49,75176.3668430335,28.6133,28.6251,28.5072,28.5956,75176.3668
2005-03-02 15:00:00,48.49,48.6,48.49,48.6,121582.89241622572,28.5956,28.6605,28.5956,28.6605,121582.8924
2005-03-02 15:30:00,48.6,48.64,48.58,48.62,121913.58024691357,28.6605,28.6841,28.6487,28.6723,121913.5802
2005-03-03 09:30:00,48.63,48.84,48.63,48.8,119157.84832451498,28.6782,28.802,28.6782,28.7784,119157.8483
2005-03-03 10:00:00,48.8,48.85,48.52,48.6,176366.84303350968,28.7784,28.8079,28.6133,28.6605,176366.843
2005-03-03 10:30:00,48.6,48.71,48.55,48.68,120480.5996472663,28.6605,28.7254,28.631,28.7077,120480.5996
2005-03-03 11:00:00,48.68,48.69,48.46,48.49,67019.40035273368,28.7077,28.7136,28.5779,28.5956,67019.4004
2005-03-03 11:30:00,48.47,48.57,48.35,48.44,106591.71075837742,28.5838,28.6428,28.5131,28.5661,106591.7108
2005-03-03 12:00:00,48.44,48.46,48.31,48.33,74735.44973544973,28.5661,28.5779,28.4895,28.5013,74735.4497
2005-03-03 12:30:00,48.31,48.61,48.26,48.61,52910.0529100529,28.4895,28.6664,28.46,28.6664,52910.0529
2005-03-03 13:00:00,48.61,48.63,48.45,48.45,124779.5414462081,28.6664,28.6782,28.572,28.572,124779.5414
2005-03-03 13:30:00,48.45,48.49,48.35,48.43,73302.46913580246,28.572,28.5956,28.5131,28.5602,73302.4691
2005-03-03 14:00:00,48.43,48.57,48.43,48.49,70326.27865961198,28.5602,28.6428,28.5602,28.5956,70326.2787
2005-03-03 14:30:00,48.49,48.54,48.44,48.49,73082.01058201057,28.5956,28.6251,28.5661,28.5956,73082.0106
2005-03-03 15:00:00,48.49,48.53,48.42,48.48,134259.25925925924,28.5956,28.6192,28.5543,28.5897,134259.2593
2005-03-03 15:30:00,48.46,48.53,48.43,48.46,268408.2892416225,28.5779,28.6192,28.5602,28.5779,268408.2892
2005-03-04 09:30:00,48.72,48.72,48.53,48.63,144400.35273368604,28.7312,28.7312,28.6192,28.6782,144400.3527
2005-03-04 10:00:00,48.61,48.83,48.6,48.66,85648.14814814813,28.6664,28.7961,28.6605,28.6959,85648.1481
2005-03-04 10:30:00,48.66,48.73,48.63,48.7,96671.0758377425,28.6959,28.7371,28.6782,28.7195,96671.0758
2005-03-04 11:00:00,48.71,48.85,48.71,48.85,94466.49029982362,28.7254,28.8079,28.7254,28.8079,94466.4903
2005-03-04 11:30:00,48.87,48.9,48.82,48.82,62940.917107583766,28.8197,28.8374,28.7902,28.7902,62940.9171
2005-03-04 12:00:00,48.82,48.83,48.76,48.79,48280.42328042328,28.7902,28.7961,28.7548,28.7725,48280.4233
2005-03-04 12:30:00,48.78,48.89,48.73,48.88,57760.14109347442,28.7666,28.8315,28.7371,28.8256,57760.1411
2005-03-04 13:00:00,48.88,48.88,48.79,48.82,36706.3492063492,28.8256,28.8256,28.7725,28.7902,36706.3492
2005-03-04 13:30:00,48.83,48.92,48.8,48.91,63051.14638447971,28.7961,28.8492,28.7784,28.8433,63051.1464
2005-03-04 14:00:00,48.93,48.97,48.82,48.82,77050.26455026455,28.8551,28.8787,28.7902,28.7902,77050.2646
2005-03-04 14:30:00,48.82,48.82,48.7,48.8,143408.28924162255,28.7902,28.7902,28.7195,28.7784,143408.2892
2005-03-04 15:00:00,48.8,48.94,48.78,48.93,80687.83068783068,28.7784,28.861,28.7666,28.8551,80687.8307
2005-03-04 15:30:00,48.93,48.93,48.82,48.84,160052.91005291004,28.8551,28.8551,28.7902,28.802,160052.9101
2005-03-07 09:30:00,48.83,48.99,48.72,48.94,217813.05114638445,28.7961,28.8905,28.7312,28.861,217813.0511
2005-03-07 10:00:00,48.94,49.03,48.9,48.93,153439.15343915342,28.861,28.9141,28.8374,28.8551,153439.1534
2005-03-07 10:30:00,48.93,48.99,48.8,48.85,116291.88712522044,28.8551,28.8905,28.7784,28.8079,116291.8871
2005-03-07 11:00:00,48.83,49.06,48.83,49.05,80357.14285714286,28.7961,28.9318,28.7961,28.9259,80357.1429
2005-03-07 11:30:00,49.05,49.1,49.0,49.05,217482.36331569665,28.9259,28.9553,28.8964,28.9259,217482.3633
2005-03-07 12:00:00,49.05,49.22,49.03,49.22,113536.15520282186,28.9259,29.0261,28.9141,29.0261,113536.1552
2005-03-07 12:30:00,49.21,49.22,49.03,49.09,62499.99999999999,29.0202,29.0261,28.9141,28.9494,62500.0
2005-03-07 13:00:00,49.08,49.08,48.98,49.01,160714.2857142857,28.9435,28.9435,28.8846,28.9023,160714.2857
2005-03-07 13:30:00,49.0,49.08,48.96,49.06,131834.21516754848,28.8964,28.9435,28.8728,28.9318,131834.2152
2005-03-07 14:00:00,49.08,49.08,48.99,49.0,138778.65961199292,28.9435,28.9435,28.8905,28.8964,138778.6596
2005-03-07 14:30:00,48.98,49.09,48.97,49.09,191137.5661375661,28.8846,28.9494,28.8787,28.9494,191137.5661
2005-03-07 15:00:00,49.06,49.11,49.03,49.1,110008.81834215166,28.9318,28.9612,28.9141,28.9553,110008.8183
2005-03-07 15:30:00,49.09,49.09,48.99,49.04,274801.5873015873,28.9494,28.9494,28.8905,28.92,274801.5873
2005-03-08 09:30:00,49.27,49.7,49.21,49.58,188932.98059964724,29.0556,29.3092,29.0202,29.2384,188932.9806
2005-03-08 10:00:00,49.59,49.9,49.57,49.73,252976.19047619044,29.2443,29.4271,29.2325,29.3269,252976.1905
2005-03-08 10:30:00,49.73,49.76,49.62,49.73,200837.7425044092,29.3269,29.3446,29.262,29.3269,200837.7425
2005-03-08 11:00:00,49.71,49.9,49.7,49.89,204144.62081128743,29.3151,29.4271,29.3092,29.4212,204144.6208
2005-03-08 11:30:00,49.89,49.99,49.86,49.88,87522.04585537918,29.4212,29.4802,29.4035,29.4153,87522.0459
2005-03-08 12:00:00,49.87,49.93,49.81,49.92,64814.81481481481,29.4094,29.4448,29.374,29.4389,64814.8148
2005-03-08 12:30:00,49.93,50.01,49.9,50.01,143408.28924162255,29.4448,29.492,29.4271,29.492,143408.2892
2005-03-08 13:00:00,50.01,50.23,50.01,50.04,224316.5784832452,29.492,29.6217,29.492,29.5097,224316.5785
2005-03-08 13:30:00,50.04,50.2,49.99,50.11,331128.7477954144,29.5097,29.604,29.4802,29.551,331128.7478
2005-03-08 14:00:00,50.11,50.26,50.05,50.24,85648.14814814813,29.551,29.6394,29.5156,29.6276,85648.1481
2005-03-08 14:30:00,50.22,50.46,50.08,50.19,234788.35978835967,29.6158,29.7574,29.5333,29.5981,234788.3598
2005-03-08 15:00:00,50.19,50.21,50.09,50.11,135471.78130511462,29.5981,29.6099,29.5392,29.551,135471.7813
2005-03-08 15:30:00,50.11,50.11,49.82,49.87,386794.5326278659,29.551,29.551,29.3799,29.4094,386794.5326
2005-03-09 09:30:00,49.55,49.73,49.35,49.41,143959.43562610226,29.2207,29.3269,29.1028,29.1382,143959.4356
2005-03-09 10:00:00,49.4,49.51,49.17,49.44,124669.31216931216,29.1323,29.1971,28.9966,29.1558,124669.3122
2005-03-09 10:30:00,49.43,49.51,49.38,49.47,193011.4638447972,29.15,29.1971,29.1205,29.1735,193011.4638
2005-03-09 11:00:00,49.46,49.49,49.33,49.43,112213.40388007052,29.1676,29.1853,29.091,29.15,112213.4039
2005-03-09 11:30:00,49.42,49.58,49.41,49.56,46296.29629629629,29.1441,29.2384,29.1382,29.2266,46296.2963
2005-03-09 12:00:00,49.56,49.56,49.43,49.44,72751.32275132275,29.2266,29.2266,29.15,29.1558,72751.3228
2005-03-09 12:30:00,49.43,49.51,49.32,49.32,89947.08994708993,29.15,29.1971,29.0851,29.0851,89947.0899
2005-03-09 13:00:00,49.31,49.46,49.29,49.42,53681.65784832451,29.0792,29.1676,29.0674,29.1441,53681.6578
2005-03-09 13:30:00,49.41,49.51,49.41,49.51,52248.677248677246,29.1382,29.1971,29.1382,29.1971,52248.6772
2005-03-09 14:00:00,49.49,49.58,49.38,49.45,75837.74250440917,29.1853,29.2384,29.1205,29.1617,75837.7425
2005-03-09 14:30:00,49.45,49.61,49.43,49.51,112874.7795414462,29.1617,29.2561,29.15,29.1971,112874.7795
2005-03-09 15:00:00,49.53,49.54,49.4,49.43,159722.2222222222,29.2089,29.2148,29.1323,29.15,159722.2222
2005-03-09 15:30:00,49.43,49.44,49.22,49.23,212632.2751322751,29.15,29.1558,29.0261,29.032,212632.2751
2005-03-10 09:30:00,49.33,49.51,49.28,49.43,155974.42680776012,29.091,29.1971,29.0615,29.15,155974.4268
2005-03-10 10:00:00,49.44,49.53,49.39,49.42,97001.76366843031,29.1558,29.2089,29.1264,29.1441,97001.7637
2005-03-10 10:30:00,49.41,49.5,49.32,49.32,97332.45149911816,29.1382,29.1912,29.0851,29.0851,97332.4515
2005-03-10 11:00:00,49.32,49.32,49.2,49.22,76719.57671957671,29.0851,29.0851,29.0143,29.0261,76719.5767
2005-03-10 11:30:00,49.22,49.35,49.22,49.29,53130.51146384479,29.0261,29.1028,29.0261,29.0674,53130.5115
2005-03-10 12:00:00,49.3,49.3,49.15,49.25,49603.1746031746,29.0733,29.0733,28.9848,29.0438,49603.1746
2005-03-10 12:30:00,49.25,49.27,49.12,49.23,33619.92945326278,29.0438,29.0556,28.9671,29.032,33619.9295
2005-03-10 13:00:00,49.24,49.37,49.21,49.37,50705.46737213403,29.0379,29.1146,29.0202,29.1146,50705.4674
2005-03-10 13:30:00,49.37,49.44,49.36,49.41,65917.10758377424,29.1146,29.1558,29.1087,29.1382,65917.1076
2005-03-10 14:00:00,49.42,49.42,49.28,49.3,61728.395061728384,29.1441,29.1441,29.0615,29.0733,61728.3951
2005-03-10 14:30:00,49.3,49.31,49.21,49.22,87411.81657848324,29.0733,29.0792,29.0202,29.0261,87411.8166
2005-03-10 15:00:00,49.21,49.22,49.06,49.17,97111.99294532627,29.0202,29.0261,28.9318,28.9966,97111.9929
2005-03-10 15:30:00,49.17,49.22,49.12,49.22,111772.48677248677,28.9966,29.0261,28.9671,29.0261,111772.4868
2005-03-11 09:30:00,49.43,49.67,49.1,49.33,122905.64373897706,29.15,29.2915,28.9553,29.091,122905.6437
2005-03-11 10:00:00,49.35,49.51,49.21,49.43,138558.20105820106,29.1028,29.1971,29.0202,29.15,138558.2011
2005-03-11 10:30:00,49.43,49.49,49.23,49.3,74955.90828924162,29.15,29.1853,29.032,29.0733,74955.9083
2005-03-11 11:00:00,49.31,49.33,49.22,49.29,176256.61375661375,29.0792,29.091,29.0261,29.0674,176256.6138
2005-03-11 11:30:00,49.29,49.3,49.21,49.23,76940.0352733686,29.0674,29.0733,29.0202,29.032,76940.0353
2005-03-11 12:00:00,49.23,49.33,49.22,49.33,49162.25749559082,29.032,29.091,29.0261,29.091,49162.2575
2005-03-11 12:30:00,49.33,49.35,49.29,49.29,33619.92945326278,29.091,29.1028,29.0674,29.0674,33619.9295
2005-03-11 13:00:00,49.29,49.34,49.22,49.32,50705.46737213403,29.0674,29.0969,29.0261,29.0851,50705.4674
2005-03-11 13:30:00,49.32,49.34,49.26,49.27,107804.2328042328,29.0851,29.0969,29.0497,29.0556,107804.2328
2005-03-11 14:00:00,49.27,49.33,49.19,49.23,39021.16402116402,29.0556,29.091,29.0084,29.032,39021.164
2005-03-11 14:30:00,49.23,49.29,49.17,49.26,89395.94356261022,29.032,29.0674,28.9966,29.0497,89395.9436
2005-03-11 15:00:00,49.27,49.28,49.2,49.24,126212.52204585537,29.0556,29.0615,29.0143,29.0379,126212.522
2005-03-11 15:30:00,49.23,49.35,49.23,49.31,147817.4603174603,29.032,29.1028,29.032,29.0792,147817.4603
2005-03-14 09:30:00,49.35,49.53,49.26,49.31,230048.5008818342,29.1028,29.2089,29.0497,29.0792,230048.5009
2005-03-14 10:00:00,49.34,49.35,49.18,49.26,155643.7389770723,29.0969,29.1028,29.0025,29.0497,155643.739
2005-03-14 10:30:00,49.26,49.31,49.18,49.25,180335.09700176364,29.0497,29.0792,29.0025,29.0438,180335.097
2005-03-14 11:00:00,49.25,49.31,49.23,49.27,65145.50264550264,29.0438,29.0792,29.032,29.0556,65145.5026
2005-03-14 11:30:00,49.26,49.31,49.2,49.27,51036.155202821865,29.0497,29.0792,29.0143,29.0556,51036.1552
2005-03-14 12:00:00,49.27,49.35,49.27,49.3,79805.99647266313,29.0556,29.1028,29.0556,29.0733,79805.9965
2005-03-14 12:30:00,49.3,49.33,49.22,49.28,66578.48324514991,29.0733,29.091,29.0261,29.0615,66578.4832
2005-03-14 13:00:00,49.26,49.34,49.18,49.21,57980.59964726631,29.0497,29.0969,29.0025,29.0202,57980.5996
2005-03-14 13:30:00,49.21,49.3,49.19,49.28,83333.33333333333,29.0202,29.0733,29.0084,29.0615,83333.3333
2005-03-14 14:00:00,49.28,49.31,49.26,49.29,37477.95414462081,29.0615,29.0792,29.0497,29.0674,37477.9541
2005-03-14 14:30:00,49.28,49.29,49.19,49.25,68121.69312169311,29.0615,29.0674,29.0084,29.0438,68121.6931
2005-03-14 15:00:00,49.25,49.36,49.23,49.35,96560.84656084656,29.0438,29.1087,29.032,29.1028,96560.8466
2005-03-14 15:30:00,49.35,49.44,49.35,49.35,206679.8941798941,29.1028,29.1558,29.1028,29.1028,206679.8942
2005-03-15 09:30:00,49.4,49.62,49.36,49.44,155974.42680776012,29.1323,29.262,29.1087,29.1558,155974.4268
2005-03-15 10:00:00,49.43,49.53,49.34,49.39,125771.6049382716,29.15,29.2089,29.0969,29.1264,125771.6049
2005-03-15 10:30:00,49.38,49.47,49.38,49.42,82671.95767195766,29.1205,29.1735,29.1205,29.1441,82671.9577
2005-03-15 11:00:00,49.43,49.44,49.34,49.35,61948.85361552028,29.15,29.1558,29.0969,29.1028,61948.8536
2005-03-15 11:30:00,49.35,49.38,49.22,49.32,72200.17636684302,29.1028,29.1205,29.0261,29.0851,72200.1764
2005-03-15 12:00:00,49.3,49.3,49.2,49.25,62169.312169312165,29.0733,29.0733,29.0143,29.0438,62169.3122
2005-03-15 12:30:00,49.25,49.26,49.16,49.23,54343.03350970017,29.0438,29.0497,28.9907,29.032,54343.0335
2005-03-15 13:00:00,49.24,49.31,49.22,49.25,53791.887125220455,29.0379,29.0792,29.0261,29.0438,53791.8871
2005-03-15 13:30:00,49.25,49.26,49.16,49.2,43430.33509700176,29.0438,29.0497,28.9907,29.0143,43430.3351
2005-03-15 14:00:00,49.21,49.22,49.13,49.17,43650.79365079365,29.0202,29.0261,28.973,28.9966,43650.7937
2005-03-15 14:30:00,49.18,49.2,49.08,49.13,66358.02469135802,29.0025,29.0143,28.9435,28.973,66358.0247
2005-03-15 15:00:00,49.13,49.21,49.12,49.19,61067.01940035273,28.973,29.0202,28.9671,29.0084,61067.0194
2005-03-15 15:30:00,49.19,49.22,49.07,49.07,86529.98236331569,29.0084,29.0261,28.9377,28.9377,86529.9824
2005-03-16 09:30:00,48.66,48.99,48.66,48.86,130180.77601410932,28.6959,28.8905,28.6959,28.8138,130180.776
2005-03-16 10:00:00,48.85,48.93,48.63,48.72,128417.10758377424,28.8079,28.8551,28.6782,28.7312,128417.1076
2005-03-16 10:30:00,48.73,48.73,48.37,48.51,135802.46913580244,28.7371,28.7371,28.5248,28.6074,135802.4691
2005-03-16 11:00:00,48.51,48.69,48.5,48.64,76168.43033509699,28.6074,28.7136,28.6015,28.6841,76168.4303
2005-03-16 11:30:00,48.63,48.73,48.57,48.6,43430.33509700176,28.6782,28.7371,28.6428,28.6605,43430.3351
2005-03-16 12:00:00,48.62,48.65,48.59,48.63,36596.119929453256,28.6723,28.69,28.6546,28.6782,36596.1199
2005-03-16 12:30:00,48.63,48.71,48.59,48.71,28218.69488536155,28.6782,28.7254,28.6546,28.7254,28218.6949
2005-03-16 13:00:00,48.72,48.76,48.64,48.66,39792.76895943562,28.7312,28.7548,28.6841,28.6959,39792.769
2005-03-16 13:30:00,48.66,48.67,48.55,48.63,40674.60317460317,28.6959,28.7018,28.631,28.6782,40674.6032
2005-03-16 14:00:00,48.62,48.64,48.49,48.52,63712.522045855374,28.6723,28.6841,28.5956,28.6133,63712.522
2005-03-16 14:30:00,48.52,48.52,48.28,48.28,72861.55202821869,28.6133,28.6133,28.4718,28.4718,72861.552
2005-03-16 15:00:00,48.29,48.33,48.1,48.15,148919.75308641975,28.4777,28.5013,28.3656,28.3951,148919.7531
2005-03-16 15:30:00,48.15,48.22,48.07,48.07,274250.4409171076,28.3951,28.4364,28.3479,28.3479,274250.4409
2005-03-17 09:30:00,48.22,48.22,47.89,47.9,118386.24338624335,28.4364,28.4364,28.2418,28.2477,118386.2434
2005-03-17 10:00:00,47.89,48.05,47.89,48.02,80026.45502645502,28.2418,28.3361,28.2418,28.3184,80026.455
2005-03-17 10:30:00,48.01,48.01,47.76,47.82,150352.733686067,28.3125,28.3125,28.1651,28.2005,150352.7337
2005-03-17 11:00:00,47.76,47.91,47.76,47.82,172949.73544973542,28.1651,28.2536,28.1651,28.2005,172949.7354
2005-03-17 11:30:00,47.82,47.85,47.79,47.81,95127.86596119928,28.2005,28.2182,28.1828,28.1946,95127.866
2005-03-17 12:00:00,47.81,47.84,47.73,47.81,269841.2698412698,28.1946,28.2123,28.1474,28.1946,269841.2698
2005-03-17 12:30:00,47.8,47.83,47.71,47.71,112323.63315696648,28.1887,28.2064,28.1356,28.1356,112323.6332
2005-03-17 13:00:00,47.71,47.73,47.66,47.69,109678.13051146384,28.1356,28.1474,28.1061,28.1238,109678.1305
2005-03-17 13:30:00,47.69,47.72,47.61,47.61,71318.34215167548,28.1238,28.1415,28.0767,28.0767,71318.3422
2005-03-17 14:00:00,47.61,47.63,47.36,47.61,216710.75837742505,28.0767,28.0885,27.9292,28.0767,216710.7584
2005-03-17 14:30:00,47.6,47.72,47.6,47.65,155202.8218694885,28.0708,28.1415,28.0708,28.1002,155202.8219
2005-03-17 15:00:00,47.66,47.67,47.54,47.59,151675.48500881833,28.1061,28.112,28.0354,28.0649,151675.485
2005-03-17 15:30:00,47.59,47.69,47.49,47.49,247354.4973544973,28.0649,28.1238,28.0059,28.0059,247354.4974
2005-03-18 09:30:00,47.49,47.67,47.26,47.26,431216.9312169312,28.0059,28.112,27.8703,27.8703,431216.9312
2005-03-18 10:00:00,47.27,47.44,46.85,47.07,355599.6472663139,27.8762,27.9764,27.6285,27.7582,355599.6473
2005-03-18 10:30:00,47.09,47.34,47.06,47.26,177689.594356261,27.77,27.9174,27.7523,27.8703,177689.5944
2005-03-18 11:00:00,47.26,47.4,47.17,47.35,138117.28395061727,27.8703,27.9528,27.8172,27.9233,138117.284
2005-03-18 11:30:00,47.35,47.41,47.27,47.39,132385.3615520282,27.9233,27.9587,27.8762,27.9469,132385.3616
2005-03-18 12:00:00,47.39,47.57,47.39,47.51,87522.04585537918,27.9469,28.0531,27.9469,28.0177,87522.0459
2005-03-18 12:30:00,47.51,47.53,47.45,47.48,70105.8201058201,28.0177,28.0295,27.9823,28.0,70105.8201
2005-03-18 13:00:00,47.48,47.49,47.4,47.42,79365.07936507935,28.0,28.0059,27.9528,27.9646,79365.0794
2005-03-18 13:30:00,47.45,47.47,47.24,47.31,63602.29276895943,27.9823,27.9941,27.8585,27.8997,63602.2928
2005-03-18 14:00:00,47.31,47.38,47.27,47.37,81679.89417989417,27.8997,27.941,27.8762,27.9351,81679.8942
2005-03-18 14:30:00,47.38,47.47,47.3,47.36,74184.30335097,27.941,27.9941,27.8938,27.9292,74184.3034
2005-03-18 15:00:00,47.36,47.48,47.29,47.46,89947.08994708993,27.9292,28.0,27.8879,27.9882,89947.0899
2005-03-18 15:30:00,47.46,47.49,47.3,47.45,193672.8395061728,27.9882,28.0059,27.8938,27.9823,193672.8395
2005-03-21 09:30:00,47.67,47.95,47.64,47.7,202821.8694885361,28.112,28.2772,28.0943,28.1297,202821.8695
2005-03-21 10:00:00,47.66,47.69,47.45,47.46,94135.8024691358,28.1061,28.1238,27.9823,27.9882,94135.8025
2005-03-21 10:30:00,47.46,47.49,47.27,47.49,85868.60670194002,27.9882,28.0059,27.8762,28.0059,85868.6067
2005-03-21 11:00:00,47.48,47.5,47.28,47.35,92151.6754850088,28.0,28.0118,27.882,27.9233,92151.6755
2005-03-21 11:30:00,47.35,47.38,47.27,47.38,91600.5291005291,27.9233,27.941,27.8762,27.941,91600.5291
2005-03-21 12:00:00,47.4,47.53,47.38,47.53,94246.03174603172,27.9528,28.0295,27.941,28.0295,94246.0317
2005-03-21 12:30:00,47.53,47.54,47.38,47.39,86089.06525573191,28.0295,28.0354,27.941,27.9469,86089.0653
2005-03-21 13:00:00,47.41,47.45,47.36,47.41,72089.94708994708,27.9587,27.9823,27.9292,27.9587,72089.9471
2005-03-21 13:30:00,47.4,47.56,47.39,47.55,135692.2398589065,27.9528,28.0472,27.9469,28.0413,135692.2399
2005-03-21 14:00:00,47.56,47.57,47.4,47.46,122905.64373897706,28.0472,28.0531,27.9528,27.9882,122905.6437
2005-03-21 14:30:00,47.46,47.65,47.46,47.59,132716.04938271604,27.9882,28.1002,27.9882,28.0649,132716.0494
2005-03-21 15:00:00,47.61,47.72,47.55,47.64,179012.34567901233,28.0767,28.1415,28.0413,28.0943,179012.3457
2005-03-21 15:30:00,47.64,47.79,47.54,47.6,327932.0987654321,28.0943,28.1828,28.0354,28.0708,327932.0988
2005-03-22 09:30:00,47.81,48.18,47.63,47.74,133708.11287477953,28.1946,28.4128,28.0885,28.1533,133708.1129
2005-03-22 10:00:00,47.74,47.78,47.59,47.72,127755.73192239855,28.1533,28.1769,28.0649,28.1415,127755.7319
2005-03-22 10:30:00,47.72,47.76,47.69,47.76,55114.638447971774,28.1415,28.1651,28.1238,28.1651,55114.6384
2005-03-22 11:00:00,47.76,47.76,47.71,47.76,141424.16225749557,28.1651,28.1651,28.1356,28.1651,141424.1623
2005-03-22 11:30:00,47.76,47.81,47.75,47.75,49823.63315696648,28.1651,28.1946,28.1592,28.1592,49823.6332
2005-03-22 12:00:00,47.75,47.82,47.7,47.76,41225.74955908289,28.1592,28.2005,28.1297,28.1651,41225.7496
2005-03-22 12:30:00,47.76,47.76,47.65,47.65,76499.11816578482,28.1651,28.1651,28.1002,28.1002,76499.1182
2005-03-22 13:00:00,47.64,47.73,47.64,47.69,73963.84479717813,28.0943,28.1474,28.0943,28.1238,73963.8448
2005-03-22 13:30:00,47.69,47.85,47.69,47.83,62059.08289241622,28.1238,28.2182,28.1238,28.2064,62059.0829
2005-03-22 14:00:00,47.84,47.95,47.7,47.74,113646.3844797178,28.2123,28.2772,28.1297,28.1533,113646.3845
2005-03-22 14:30:00,47.73,47.87,47.53,47.56,204695.7671957672,28.1474,28.23,28.0295,28.0472,204695.7672
2005-03-22 15:00:00,47.56,47.63,47.51,47.59,182649.91181657847,28.0472,28.0885,28.0177,28.0649,182649.9118
2005-03-22 15:30:00,47.58,47.59,47.45,47.55,313932.9805996472,28.059,28.0649,27.9823,28.0413,313932.9806
2005-03-23 09:30:00,47.6,47.68,47.33,47.58,124448.85361552027,28.0708,28.1179,27.9115,28.059,124448.8536
2005-03-23 10:00:00,47.58,47.76,47.55,47.65,153990.29982363313,28.059,28.1651,28.0413,28.1002,153990.2998
2005-03-23 10:30:00,47.65,47.76,47.57,47.74,115740.74074074072,28.1002,28.1651,28.0531,28.1533,115740.7407
2005-03-23 11:00:00,47.74,47.95,47.67,47.87,112764.55026455026,28.1533,28.2772,28.112,28.23,112764.5503
2005-03-23 11:30:00,47.87,47.9,47.76,47.88,98875.66137566137,28.23,28.2477,28.1651,28.2359,98875.6614
2005-03-23 12:00:00,47.88,48.0,47.77,47.78,81238.9770723104,28.2359,28.3066,28.171,28.1769,81238.9771
2005-03-23 12:30:00,47.78,47.85,47.71,47.76,62059.08289241622,28.1769,28.2182,28.1356,28.1651,62059.0829
2005-03-23 13:00:00,47.76,47.84,47.72,47.73,53130.51146384479,28.1651,28.2123,28.1415,28.1474,53130.5115
2005-03-23 13:30:00,47.72,47.85,47.72,47.81,52248.677248677246,28.1415,28.2182,28.1415,28.1946,52248.6772
2005-03-23 14:00:00,47.82,47.89,47.77,47.84,119157.84832451498,28.2005,28.2418,28.171,28.2123,119157.8483
2005-03-23 14:30:00,47.85,47.95,47.76,47.91,132275.13227513226,28.2182,28.2772,28.1651,28.2536,132275.1323
2005-03-23 15:00:00,47.89,47.92,47.8,47.89,121031.74603174602,28.2418,28.2595,28.1887,28.2418,121031.746
2005-03-23 15:30:00,47.88,47.95,47.76,47.88,204695.7671957672,28.2359,28.2772,28.1651,28.2359,204695.7672
2005-03-24 09:30:00,50.79,50.79,49.48,49.53,835978.8359788359,29.952,29.952,29.1794,29.2089,835978.836
2005-03-24 10:00:00,49.53,49.65,49.24,49.61,435074.9559082892,29.2089,29.2797,29.0379,29.2561,435074.9559
2005-03-24 10:30:00,49.61,49.67,49.47,49.51,341380.0705467372,29.2561,29.2915,29.1735,29.1971,341380.0705
2005-03-24 11:00:00,49.49,49.5,48.9,48.91,227292.7689594356,29.1853,29.1912,28.8374,28.8433,227292.769
2005-03-24 11:30:00,48.92,49.11,48.77,48.86,212191.3580246913,28.8492,28.9612,28.7607,28.8138,212191.358
2005-03-24 12:00:00,48.83,48.85,48.63,48.71,98985.89065255733,28.7961,28.8079,28.6782,28.7254,98985.8907
2005-03-24 12:30:00,48.71,48.74,48.55,48.73,108134.92063492062,28.7254,28.743,28.631,28.7371,108134.9206
2005-03-24 13:00:00,48.73,48.99,48.73,48.9,145833.3333333333,28.7371,28.8905,28.7371,28.8374,145833.3333
2005-03-24 13:30:00,48.89,48.9,48.75,48.84,89065.25573192239,28.8315,28.8374,28.7489,28.802,89065.2557
2005-03-24 14:00:00,48.86,48.88,48.77,48.81,72310.40564373897,28.8138,28.8256,28.7607,28.7843,72310.4056
2005-03-24 14:30:00,48.81,48.85,48.74,48.81,105820.1058201058,28.7843,28.8079,28.743,28.7843,105820.1058
2005-03-24 15:00:00,48.81,48.93,48.67,48.86,261904.76190476184,28.7843,28.8551,28.7018,28.8138,261904.7619
2005-03-24 15:30:00,48.86,48.87,48.26,48.36,576609.3474426807,28.8138,28.8197,28.46,28.5189,576609.3474
2005-03-28 09:30:00,48.72,48.96,48.53,48.7,204916.22574955903,28.7312,28.8728,28.6192,28.7195,204916.2257
2005-03-28 10:00:00,48.71,48.85,48.66,48.68,106591.71075837742,28.7254,28.8079,28.6959,28.7077,106591.7108
2005-03-28 10:30:00,48.68,48.95,48.68,48.86,105048.5008818342,28.7077,28.8669,28.7077,28.8138,105048.5009
2005-03-28 11:00:00,48.87,48.97,48.78,48.96,86199.29453262786,28.8197,28.8787,28.7666,28.8728,86199.2945
2005-03-28 11:30:00,48.97,49.05,48.92,48.96,122023.80952380953,28.8787,28.9259,28.8492,28.8728,122023.8095
2005-03-28 12:00:00,48.95,49.03,48.93,48.98,94135.8024691358,28.8669,28.9141,28.8551,28.8846,94135.8025
2005-03-28 12:30:00,48.99,48.99,48.84,48.89,53020.28218694885,28.8905,28.8905,28.802,28.8315,53020.2822
2005-03-28 13:00:00,48.89,48.99,48.86,48.98,99426.80776014108,28.8315,28.8905,28.8138,28.8846,99426.8078
2005-03-28 13:30:00,48.98,48.99,48.95,48.95,153659.6119929453,28.8846,28.8905,28.8669,28.8669,153659.612
2005-03-28 14:00:00,48.95,48.96,48.83,48.94,99426.80776014108,28.8669,28.8728,28.7961,28.861,99426.8078
2005-03-28 14:30:00,48.93,48.94,48.83,48.83,143298.05996472662,28.8551,28.861,28.7961,28.7961,143298.06
2005-03-28 15:00:00,48.83,48.9,48.73,48.75,76058.20105820106,28.7961,28.8374,28.7371,28.7489,76058.2011
2005-03-28 15:30:00,48.74,48.83,48.72,48.72,165343.91534391532,28.743,28.7961,28.7312,28.7312,165343.9153
2005-03-29 09:30:00,48.76,48.81,48.58,48.79,201388.88888888888,28.7548,28.7843,28.6487,28.7725,201388.8889
2005-03-29 10:00:00,48.77,48.8,48.54,48.63,189925.0440917108,28.7607,28.7784,28.6251,28.6782,189925.0441
2005-03-29 10:30:00,48.63,48.86,48.63,48.74,155974.42680776012,28.6782,28.8138,28.6782,28.743,155974.4268
2005-03-29 11:00:00,48.73,48.73,48.49,48.54,122905.64373897706,28.7371,28.7371,28.5956,28.6251,122905.6437
2005-03-29 11:30:00,48.54,48.64,48.54,48.63,98434.7442680776,28.6251,28.6841,28.6251,28.6782,98434.7443
2005-03-29 12:00:00,48.63,48.71,48.56,48.63,57208.9947089947,28.6782,28.7254,28.6369,28.6782,57208.9947
2005-03-29 12:30:00,48.63,48.68,48.58,48.67,68121.69312169311,28.6782,28.7077,28.6487,28.7018,68121.6931
2005-03-29 13:00:00,48.66,48.66,48.3,48.31,90388.00705467373,28.6959,28.6959,28.4836,28.4895,90388.0071
2005-03-29 13:30:00,48.31,48.46,48.3,48.43,76609.34744268077,28.4895,28.5779,28.4836,28.5602,76609.3474
2005-03-29 14:00:00,48.43,48.43,48.26,48.34,110229.27689594356,28.5602,28.5602,28.46,28.5072,110229.2769
2005-03-29 14:30:00,48.34,48.37,48.21,48.34,73412.6984126984,28.5072,28.5248,28.4305,28.5072,73412.6984
2005-03-29 15:00:00,48.32,48.33,48.24,48.33,148037.9188712522,28.4954,28.5013,28.4482,28.5013,148037.9189
2005-03-29 15:30:00,48.33,48.38,48.13,48.22,201278.6596119929,28.5013,28.5307,28.3833,28.4364,201278.6596
2005-03-30 09:30:00,48.44,48.72,48.36,48.63,114528.21869488536,28.5661,28.7312,28.5189,28.6782,114528.2187
2005-03-30 10:00:00,48.67,48.85,48.47,48.85,140762.78659611993,28.7018,28.8079,28.5838,28.8079,140762.7866
2005-03-30 10:30:00,48.85,49.13,48.85,49.11,128306.8783068783,28.8079,28.973,28.8079,28.9612,128306.8783
2005-03-30 11:00:00,49.12,49.15,48.93,48.99,115850.97001763668,28.9671,28.9848,28.8551,28.8905,115850.97
2005-03-30 11:30:00,49.01,49.18,48.98,49.18,107032.6278659612,28.9023,29.0025,28.8846,29.0025,107032.6279
2005-03-30 12:00:00,49.18,49.31,49.15,49.31,173500.88183421514,29.0025,29.0792,28.9848,29.0792,173500.8818
2005-03-30 12:30:00,49.31,49.32,49.08,49.14,127755.73192239855,29.0792,29.0851,28.9435,28.9789,127755.7319
2005-03-30 13:00:00,49.15,49.22,49.08,49.1,61067.01940035273,28.9848,29.0261,28.9435,28.9553,61067.0194
2005-03-30 13:30:00,49.1,49.23,48.9,49.0,83994.70899470898,28.9553,29.032,28.8374,28.8964,83994.709
2005-03-30 14:00:00,48.99,49.12,48.99,49.01,126653.43915343912,28.8905,28.9671,28.8905,28.9023,126653.4392
2005-03-30 14:30:00,49.03,49.11,48.99,49.05,95127.86596119928,28.9141,28.9612,28.8905,28.9259,95127.866
2005-03-30 15:00:00,49.05,49.2,49.05,49.15,101741.6225749559,28.9259,29.0143,28.9259,28.9848,101741.6226
2005-03-30 15:30:00,49.16,49.21,49.13,49.15,154210.75837742502,28.9907,29.0202,28.973,28.9848,154210.7584
2005-03-31 09:30:00,49.14,49.29,49.01,49.29,126102.29276895942,28.9789,29.0674,28.9023,29.0674,126102.2928
2005-03-31 10:00:00,49.29,49.31,49.06,49.06,176587.30158730157,29.0674,29.0792,28.9318,28.9318,176587.3016
2005-03-31 10:30:00,49.06,49.16,49.01,49.09,188932.98059964724,28.9318,28.9907,28.9023,28.9494,188932.9806
2005-03-31 11:00:00,49.09,49.23,49.07,49.11,152336.86067019397,28.9494,29.032,28.9377,28.9612,152336.8607
2005-03-31 11:30:00,49.11,49.19,49.03,49.09,43430.33509700176,28.9612,29.0084,28.9141,28.9494,43430.3351
2005-03-31 12:00:00,49.09,49.11,48.84,48.98,151895.94356261022,28.9494,28.9612,28.802,28.8846,151895.9436
2005-03-31 12:30:00,48.99,49.06,48.95,49.0,56657.84832451498,28.8905,28.9318,28.8669,28.8964,56657.8483
2005-03-31 13:00:00,48.99,49.01,48.93,48.99,66247.79541446207,28.8905,28.9023,28.8551,28.8905,66247.7954
2005-03-31 13:30:00,48.99,49.0,48.89,48.9,62499.99999999999,28.8905,28.8964,28.8315,28.8374,62500.0
2005-03-31 14:00:00,48.91,48.98,48.81,48.91,104497.35449735448,28.8433,28.8846,28.7843,28.8433,104497.3545
2005-03-31 14:30:00,48.91,49.05,48.84,48.94,96009.70017636684,28.8433,28.9259,28.802,28.861,96009.7002
2005-03-31 15:00:00,48.93,49.03,48.87,48.95,119268.07760141091,28.8551,28.9141,28.8197,28.8669,119268.0776
2005-03-31 15:30:00,48.95,49.02,48.85,48.97,172288.35978835978,28.8669,28.9082,28.8079,28.8787,172288.3598
2005-04-01 09:30:00,49.22,49.46,49.1,49.33,157627.86596119928,29.0261,29.1676,28.9553,29.091,157627.866
2005-04-01 10:00:00,49.34,49.38,49.09,49.12,131283.06878306877,29.0969,29.1205,28.9494,28.9671,131283.0688
2005-04-01 10:30:00,49.12,49.13,48.91,48.93,105048.5008818342,28.9671,28.973,28.8433,28.8551,105048.5009
2005-04-01 11:00:00,48.93,49.12,48.85,49.04,157297.17813051146,28.8551,28.9671,28.8079,28.92,157297.1781
2005-04-01 11:30:00,49.07,49.17,49.01,49.12,123015.873015873,28.9377,28.9966,28.9023,28.9671,123015.873
2005-04-01 12:00:00,49.11,49.13,48.91,48.98,96560.84656084656,28.9612,28.973,28.8433,28.8846,96560.8466
2005-04-01 12:30:00,48.94,49.09,48.84,48.89,88514.10934744267,28.861,28.9494,28.802,28.8315,88514.1093
2005-04-01 13:00:00,48.88,48.94,48.75,48.86,52138.4479717813,28.8256,28.861,28.7489,28.8138,52138.448
2005-04-01 13:30:00,48.86,48.93,48.69,48.78,107142.85714285712,28.8138,28.8551,28.7136,28.7666,107142.8571
2005-04-01 14:00:00,48.82,48.93,48.76,48.8,76168.43033509699,28.7902,28.8551,28.7548,28.7784,76168.4303
2005-04-01 14:30:00,48.81,49.01,48.81,48.94,80908.28924162257,28.7843,28.9023,28.7843,28.861,80908.2892
2005-04-01 15:00:00,48.93,49.05,48.93,49.03,170524.69135802466,28.8551,28.9259,28.8551,28.9141,170524.6914
2005-04-01 15:30:00,49.03,49.21,49.03,49.17,286044.9735449736,28.9141,29.0202,28.9141,28.9966,286044.9735
2005-04-04 09:30:00,49.34,49.35,49.03,49.2,192460.31746031743,29.0969,29.1028,28.9141,29.0143,192460.3175
2005-04-04 10:00:00,49.18,49.4,49.12,49.35,186728.3950617284,29.0025,29.1323,28.9671,29.1028,186728.3951
2005-04-04 10:30:00,49.37,49.54,49.35,49.45,286155.20282186946,29.1146,29.2148,29.1028,29.1617,286155.2028
2005-04-04 11:00:00,49.44,49.56,49.24,49.32,114748.67724867724,29.1558,29.2266,29.0379,29.0851,114748.6772
2005-04-04 11:30:00,49.32,49.35,49.22,49.26,79916.22574955907,29.0851,29.1028,29.0261,29.0497,79916.2257
2005-04-04 12:00:00,49.24,49.29,49.12,49.18,83774.2504409171,29.0379,29.0674,28.9671,29.0025,83774.2504
2005-04-04 12:30:00,49.18,49.36,49.15,49.29,187059.0828924162,29.0025,29.1087,28.9848,29.0674,187059.0829
2005-04-04 13:00:00,49.29,49.31,49.2,49.3,59744.2680776014,29.0674,29.0792,29.0143,29.0733,59744.2681
2005-04-04 13:30:00,49.31,49.41,49.24,49.36,84325.39682539682,29.0792,29.1382,29.0379,29.1087,84325.3968
2005-04-04 14:00:00,49.35,49.4,49.19,49.25,162808.64197530862,29.1028,29.1323,29.0084,29.0438,162808.642
2005-04-04 14:30:00,49.25,49.37,49.23,49.34,158619.92945326277,29.0438,29.1146,29.032,29.0969,158619.9295
2005-04-04 15:00:00,49.34,49.37,49.27,49.33,208994.70899470896,29.0969,29.1146,29.0556,29.091,208994.709
2005-04-04 15:30:00,49.33,49.5,49.33,49.42,306327.16049382713,29.091,29.1912,29.091,29.1441,306327.1605
2005-04-05 09:30:00,49.6,49.73,49.33,49.61,72310.40564373897,29.2502,29.3269,29.091,29.2561,72310.4056
2005-04-05 10:00:00,49.61,49.92,49.57,49.91,184964.72663139328,29.2561,29.4389,29.2325,29.433,184964.7266
2005-04-05 10:30:00,49.91,50.02,49.81,49.84,152006.17283950615,29.433,29.4979,29.374,29.3917,152006.1728
2005-04-05 11:00:00,49.84,49.9,49.71,49.87,91600.5291005291,29.3917,29.4271,29.3151,29.4094,91600.5291
2005-04-05 11:30:00,49.86,49.91,49.84,49.86,130842.151675485,29.4035,29.433,29.3917,29.4035,130842.1517
2005-04-05 12:00:00,49.87,50.12,49.87,50.11,135692.2398589065,29.4094,29.5569,29.4094,29.551,135692.2399
2005-04-05 12:30:00,50.11,50.13,50.0,50.0,97111.99294532627,29.551,29.5628,29.4861,29.4861,97111.9929
2005-04-05 13:00:00,50.01,50.1,50.0,50.0,69995.59082892415,29.492,29.5451,29.4861,29.4861,69995.5908
2005-04-05 13:30:00,50.01,50.26,50.0,50.18,140762.78659611993,29.492,29.6394,29.4861,29.5922,140762.7866
2005-04-05 14:00:00,50.18,50.22,49.94,50.15,122023.80952380953,29.5922,29.6158,29.4507,29.5746,122023.8095
2005-04-05 14:30:00,50.15,50.33,50.08,50.12,152667.54850088182,29.5746,29.6807,29.5333,29.5569,152667.5485
2005-04-05 15:00:00,50.11,50.3,50.1,50.12,231922.39858906524,29.551,29.663,29.5451,29.5569,231922.3986
2005-04-05 15:30:00,50.13,50.23,50.11,50.19,175485.00881834212,29.5628,29.6217,29.551,29.5981,175485.0088
2005-04-06 09:30:00,50.21,50.32,49.88,50.07,163910.93474426804,29.6099,29.6748,29.4153,29.5274,163910.9347
2005-04-06 10:00:00,50.1,50.15,49.91,50.04,131723.98589065255,29.5451,29.5746,29.433,29.5097,131723.9859
2005-04-06 10:30:00,50.03,50.14,49.95,50.12,84876.54320987653,29.5038,29.5687,29.4566,29.5569,84876.5432
2005-04-06 11:00:00,50.11,50.33,50.09,50.3,131613.7566137566,29.551,29.6807,29.5392,29.663,131613.7566
2005-04-06 11:30:00,50.26,50.38,50.22,50.26,333223.1040564373,29.6394,29.7102,29.6158,29.6394,333223.1041
2005-04-06 12:00:00,50.25,50.39,50.11,50.32,118165.78483245148,29.6335,29.7161,29.551,29.6748,118165.7848
2005-04-06 12:30:00,50.32,50.36,50.3,50.31,156966.4902998236,29.6748,29.6984,29.663,29.6689,156966.4903
2005-04-06 13:00:00,50.3,50.35,50.27,50.35,138778.65961199292,29.663,29.6925,29.6453,29.6925,138778.6596
2005-04-06 13:30:00,50.35,50.39,50.28,50.37,203042.328042328,29.6925,29.7161,29.6512,29.7043,203042.328
2005-04-06 14:00:00,50.35,50.45,50.32,50.45,120811.28747795412,29.6925,29.7515,29.6748,29.7515,120811.2875
2005-04-06 14:30:00,50.43,50.48,50.34,50.36,76388.88888888888,29.7397,29.7692,29.6866,29.6984,76388.8889
2005-04-06 15:00:00,50.37,50.49,50.36,50.44,473324.5149911816,29.7043,29.7751,29.6984,29.7456,473324.515
2005-04-06 15:30:00,50.44,50.49,50.42,50.49,458333.33333333326,29.7456,29.7751,29.7338,29.7751,458333.3333
2005-04-07 09:30:00,50.51,50.85,50.47,50.74,147486.77248677248,29.7869,29.9874,29.7633,29.9225,147486.7725
2005-04-07 10:00:00,50.75,50.95,50.73,50.88,238536.15520282183,29.9284,30.0463,29.9166,30.005,238536.1552
2005-04-07 10:30:00,50.89,50.95,50.82,50.87,144620.81128747793,30.0109,30.0463,29.9697,29.9992,144620.8113
2005-04-07 11:00:00,50.86,50.91,50.85,50.9,85317.46031746031,29.9933,30.0227,29.9874,30.0168,85317.4603
2005-04-07 11:30:00,50.91,50.91,50.8,50.86,192350.0881834215,30.0227,30.0227,29.9579,29.9933,192350.0882
2005-04-07 12:00:00,50.85,50.91,50.8,50.88,93915.34391534392,29.9874,30.0227,29.9579,30.005,93915.3439
2005-04-07 12:30:00,50.88,50.91,50.83,50.86,67570.5467372134,30.005,30.0227,29.9756,29.9933,67570.5467
2005-04-07 13:00:00,50.84,50.96,50.76,50.91,114307.76014109346,29.9815,30.0522,29.9343,30.0227,114307.7601
2005-04-07 13:30:00,50.92,50.92,50.71,50.79,105820.1058201058,30.0286,30.0286,29.9048,29.952,105820.1058
2005-04-07 14:00:00,50.8,50.88,50.78,50.84,72751.32275132275,29.9579,30.005,29.9461,29.9815,72751.3228
2005-04-07 14:30:00,50.84,50.97,50.8,50.91,72861.55202821869,29.9815,30.0581,29.9579,30.0227,72861.552
2005-04-07 15:00:00,50.92,51.04,50.92,51.02,131172.83950617284,30.0286,30.0994,30.0286,30.0876,131172.8395
2005-04-07 15:30:00,51.03,51.17,51.02,51.09,262566.13756613754,30.0935,30.1761,30.0876,30.1289,262566.1376
2005-04-08 09:30:00,51.08,51.26,50.8,51.09,133818.34215167546,30.123,30.2291,29.9579,30.1289,133818.3422
2005-04-08 10:00:00,51.09,51.1,50.87,50.93,78483.2451499118,30.1289,30.1348,29.9992,30.0345,78483.2451
2005-04-08 10:30:00,50.91,50.94,50.79,50.79,122464.72663139328,30.0227,30.0404,29.952,29.952,122464.7266
2005-04-08 11:00:00,50.79,50.85,50.7,50.78,148037.9188712522,29.952,29.9874,29.8989,29.9461,148037.9189
2005-04-08 11:30:00,50.78,50.84,50.71,50.76,78483.2451499118,29.9461,29.9815,29.9048,29.9343,78483.2451
2005-04-08 12:00:00,50.79,50.82,50.76,50.79,45855.37918871252,29.952,29.9697,29.9343,29.952,45855.3792
2005-04-08 12:30:00,50.79,50.82,50.78,50.79,62940.917107583766,29.952,29.9697,29.9461,29.952,62940.9171
2005-04-08 13:00:00,50.8,50.85,50.76,50.76,70656.96649029982,29.9579,29.9874,29.9343,29.9343,70656.9665
2005-04-08 13:30:00,50.76,50.82,50.74,50.74,96781.30511463844,29.9343,29.9697,29.9225,29.9225,96781.3051
2005-04-08 14:00:00,50.73,50.79,50.65,50.77,49603.1746031746,29.9166,29.952,29.8694,29.9402,49603.1746
2005-04-08 14:30:00,50.77,50.83,50.77,50.81,107363.31569664902,29.9402,29.9756,29.9402,29.9638,107363.3157
2005-04-08 15:00:00,50.8,50.83,50.77,50.8,106922.39858906524,29.9579,29.9756,29.9402,29.9579,106922.3986
2005-04-08 15:30:00,50.8,50.85,50.69,50.7,266975.3086419753,29.9579,29.9874,29.893,29.8989,266975.3086
2005-04-11 09:30:00,50.7,50.96,50.69,50.76,77050.26455026455,29.8989,30.0522,29.893,29.9343,77050.2646
2005-04-11 10:00:00,50.74,50.88,50.72,50.87,45414.462081128746,29.9225,30.005,29.9107,29.9992,45414.4621
2005-04-11 10:30:00,50.89,50.94,50.8,50.81,65917.10758377424,30.0109,30.0404,29.9579,29.9638,65917.1076
2005-04-11 11:00:00,50.81,50.94,50.79,50.84,60956.79012345678,29.9638,30.0404,29.952,29.9815,60956.7901
2005-04-11 11:30:00,50.86,50.94,50.79,50.9,33399.47089947089,29.9933,30.0404,29.952,30.0168,33399.4709
2005-04-11 12:00:00,50.87,50.94,50.83,50.94,27667.548500881832,29.9992,30.0404,29.9756,30.0404,27667.5485
2005-04-11 12:30:00,50.93,50.98,50.85,50.86,15652.557319223984,30.0345,30.064,29.9874,29.9933,15652.5573
2005-04-11 13:00:00,50.86,50.91,50.8,50.9,27006.17283950617,29.9933,30.0227,29.9579,30.0168,27006.1728
2005-04-11 13:30:00,50.9,51.04,50.89,50.99,119819.22398589064,30.0168,30.0994,30.0109,30.0699,119819.224
2005-04-11 14:00:00,50.99,51.08,50.94,50.96,70216.04938271604,30.0699,30.123,30.0404,30.0522,70216.0494
2005-04-11 14:30:00,50.96,51.12,50.96,51.03,63932.98059964726,30.0522,30.1466,30.0522,30.0935,63932.9806
2005-04-11 15:00:00,51.03,51.08,50.98,50.98,151565.25573192237,30.0935,30.123,30.064,30.064,151565.2557
2005-04-11 15:30:00,50.97,51.05,50.9,50.99,350749.5590828924,30.0581,30.1053,30.0168,30.0699,350749.5591
2005-04-12 09:30:00,50.93,50.93,50.63,50.79,118055.55555555556,30.0345,30.0345,29.8576,29.952,118055.5556
2005-04-12 10:00:00,50.79,50.88,50.79,50.81,218143.7389770723,29.952,30.005,29.952,29.9638,218143.739
2005-04-12 10:30:00,50.81,50.81,50.59,50.62,84545.85537918871,29.9638,29.9638,29.834,29.8517,84545.8554
2005-04-12 11:00:00,50.62,50.71,50.6,50.71,111882.71604938273,29.8517,29.9048,29.8399,29.9048,111882.716
2005-04-12 11:30:00,50.72,50.88,50.71,50.79,133267.19576719575,29.9107,30.005,29.9048,29.952,133267.1958
2005-04-12 12:00:00,50.79,50.81,50.74,50.79,38690.47619047618,29.952,29.9638,29.9225,29.952,38690.4762
2005-04-12 12:30:00,50.79,50.8,50.77,50.77,61728.395061728384,29.952,29.9579,29.9402,29.9402,61728.3951
2005-04-12 13:00:00,50.77,50.78,50.68,50.69,96009.70017636684,29.9402,29.9461,29.8871,29.893,96009.7002
2005-04-12 13:30:00,50.69,50.72,50.65,50.69,71869.4885361552,29.893,29.9107,29.8694,29.893,71869.4885
2005-04-12 14:00:00,50.7,51.05,50.63,50.95,188051.1463844797,29.8989,30.1053,29.8576,30.0463,188051.1464
2005-04-12 14:30:00,50.96,51.15,50.93,51.08,114307.76014109346,30.0522,30.1643,30.0345,30.123,114307.7601
2005-04-12 15:00:00,51.08,51.17,51.03,51.13,84545.85537918871,30.123,30.1761,30.0935,30.1525,84545.8554
2005-04-12 15:30:00,51.19,51.26,51.07,51.09,323412.6984126984,30.1879,30.2291,30.1171,30.1289,323412.6984
2005-04-13 09:30:00,50.96,51.18,50.89,51.08,147817.4603174603,30.0522,30.182,30.0109,30.123,147817.4603
2005-04-13 10:00:00,51.08,51.12,50.99,50.99,67680.77601410935,30.123,30.1466,30.0699,30.0699,67680.776
2005-04-13 10:30:00,50.99,51.15,50.98,51.08,146274.2504409171,30.0699,30.1643,30.064,30.123,146274.2504
2005-04-13 11:00:00,51.06,51.06,50.86,50.93,125661.37566137564,30.1112,30.1112,29.9933,30.0345,125661.3757
2005-04-13 11:30:00,50.92,51.05,50.91,50.95,41556.43738977072,30.0286,30.1053,30.0227,30.0463,41556.4374
2005-04-13 12:00:00,50.95,50.95,50.83,50.91,44091.71075837742,30.0463,30.0463,29.9756,30.0227,44091.7108
2005-04-13 12:30:00,50.91,50.98,50.88,50.92,36044.97354497354,30.0227,30.064,30.005,30.0286,36044.9735
2005-04-13 13:00:00,50.92,50.94,50.8,50.91,81679.89417989417,30.0286,30.0404,29.9579,30.0227,81679.8942
2005-04-13 13:30:00,50.88,50.88,50.66,50.71,78483.2451499118,30.005,30.005,29.8753,29.9048,78483.2451
2005-04-13 14:00:00,50.69,50.79,50.64,50.73,62389.77072310405,29.893,29.952,29.8635,29.9166,62389.7707
2005-04-13 14:30:00,50.74,50.82,50.67,50.73,99977.9541446208,29.9225,29.9697,29.8812,29.9166,99977.9541
2005-04-13 15:00:00,50.72,50.77,50.64,50.65,86860.67019400351,29.9107,29.9402,29.8635,29.8694,86860.6702
2005-04-13 15:30:00,50.65,50.8,50.61,50.76,188051.1463844797,29.8694,29.9579,29.8458,29.9343,188051.1464
2005-04-14 09:30:00,50.67,50.87,50.66,50.8,206679.8941798941,29.8812,29.9992,29.8753,29.9579,206679.8942
2005-04-14 10:00:00,50.83,50.94,50.61,50.63,299603.17460317456,29.9756,30.0404,29.8458,29.8576,299603.1746
2005-04-14 10:30:00,50.62,50.81,50.47,50.79,141203.70370370368,29.8517,29.9638,29.7633,29.952,141203.7037
2005-04-14 11:00:00,50.8,51.12,50.8,51.11,209986.77248677248,29.9579,30.1466,29.9579,30.1407,209986.7725
2005-04-14 11:30:00,51.12,51.26,51.05,51.24,156194.885361552,30.1466,30.2291,30.1053,30.2173,156194.8854
2005-04-14 12:00:00,51.25,51.33,51.07,51.08,249007.93650793648,30.2232,30.2704,30.1171,30.123,249007.9365
2005-04-14 12:30:00,51.09,51.13,50.88,50.89,119157.84832451498,30.1289,30.1525,30.005,30.0109,119157.8483
2005-04-14 13:00:00,50.9,51.1,50.63,50.63,178350.97001763666,30.0168,30.1348,29.8576,29.8576,178350.97
2005-04-14 13:30:00,50.62,50.7,50.5,50.59,191027.33686067016,29.8517,29.8989,29.781,29.834,191027.3369
2005-04-14 14:00:00,50.58,50.58,50.39,50.5,92592.59259259258,29.8281,29.8281,29.7161,29.781,92592.5926
2005-04-14 14:30:00,50.5,50.51,50.28,50.39,107804.2328042328,29.781,29.7869,29.6512,29.7161,107804.2328
2005-04-14 15:00:00,50.39,50.46,50.29,50.34,105930.33509700176,29.7161,29.7574,29.6571,29.6866,105930.3351
2005-04-14 15:30:00,50.34,50.41,50.2,50.24,175705.467372134,29.6866,29.7279,29.604,29.6276,175705.4674
2005-04-15 09:30:00,50.03,50.08,49.81,49.81,255401.2345679012,29.5038,29.5333,29.374,29.374,255401.2346
2005-04-15 10:00:00,49.82,49.92,49.76,49.85,120811.28747795412,29.3799,29.4389,29.3446,29.3976,120811.2875
2005-04-15 10:30:00,49.83,50.0,49.8,49.97,73963.84479717813,29.3858,29.4861,29.3681,29.4684,73963.8448
2005-04-15 11:00:00,49.97,49.99,49.85,49.87,164462.08112874778,29.4684,29.4802,29.3976,29.4094,164462.0811
2005-04-15 11:30:00,49.87,49.94,49.83,49.91,132716.04938271604,29.4094,29.4507,29.3858,29.433,132716.0494
2005-04-15 12:00:00,49.91,50.01,49.89,49.91,81349.20634920635,29.433,29.492,29.4212,29.433,81349.2063
2005-04-15 12:30:00,49.9,49.96,49.89,49.9,71208.11287477953,29.4271,29.4625,29.4212,29.4271,71208.1129
2005-04-15 13:00:00,49.9,49.94,49.89,49.9,56768.07760141093,29.4271,29.4507,29.4212,29.4271,56768.0776
2005-04-15 13:30:00,49.9,49.96,49.89,49.91,57760.14109347442,29.4271,29.4625,29.4212,29.433,57760.1411
2005-04-15 14:00:00,49.9,49.92,49.84,49.86,121913.58024691357,29.4271,29.4389,29.3917,29.4035,121913.5802
2005-04-15 14:30:00,49.85,49.85,49.64,49.71,110670.19400352731,29.3976,29.3976,29.2738,29.3151,110670.194
2005-04-15 15:00:00,49.71,49.81,49.64,49.71,146604.93827160491,29.3151,29.374,29.2738,29.3151,146604.9383
2005-04-15 15:30:00,49.71,49.81,49.52,49.52,207561.7283950617,29.3151,29.374,29.203,29.203,207561.7284
2005-04-18 09:30:00,49.35,49.35,48.99,49.12,245921.51675485005,29.1028,29.1028,28.8905,28.9671,245921.5168
2005-04-18 10:00:00,49.1,49.27,49.06,49.16,112654.32098765433,28.9553,29.0556,28.9318,28.9907,112654.321
2005-04-18 10:30:00,49.14,49.19,49.0,49.1,83994.70899470898,28.9789,29.0084,28.8964,28.9553,83994.709
2005-04-18 11:00:00,49.11,49.22,49.03,49.03,84325.39682539682,28.9612,29.0261,28.9141,28.9141,84325.3968
2005-04-18 11:30:00,49.03,49.2,48.92,49.11,220789.2416225749,28.9141,29.0143,28.8492,28.9612,220789.2416
2005-04-18 12:00:00,49.12,49.19,49.08,49.14,43761.02292768959,28.9671,29.0084,28.9435,28.9789,43761.0229
2005-04-18 12:30:00,49.12,49.33,49.12,49.31,75286.59611992944,28.9671,29.091,28.9671,29.0792,75286.5961
2005-04-18 13:00:00,49.3,49.37,49.19,49.22,75947.97178130511,29.0733,29.1146,29.0084,29.0261,75947.9718
2005-04-18 13:30:00,49.22,49.23,49.12,49.18,67350.08818342151,29.0261,29.032,28.9671,29.0025,67350.0882
2005-04-18 14:00:00,49.18,49.23,49.08,49.12,53130.51146384479,29.0025,29.032,28.9435,28.9671,53130.5115
2005-04-18 14:30:00,49.12,49.18,49.08,49.17,49713.40388007054,28.9671,29.0025,28.9435,28.9966,49713.4039
2005-04-18 15:00:00,49.17,49.26,49.13,49.26,91269.84126984126,28.9966,29.0497,28.973,29.0497,91269.8413
2005-04-18 15:30:00,49.26,49.31,49.14,49.18,150352.733686067,29.0497,29.0792,28.9789,29.0025,150352.7337
2005-04-19 09:30:00,49.22,49.3,48.99,49.12,152226.63139329804,29.0261,29.0733,28.8905,28.9671,152226.6314
2005-04-19 10:00:00,49.13,49.13,48.79,48.79,186287.4779541446,28.973,28.973,28.7725,28.7725,186287.478
2005-04-19 10:30:00,48.78,48.82,48.61,48.72,173611.1111111111,28.7666,28.7902,28.6664,28.7312,173611.1111
2005-04-19 11:00:00,48.73,48.73,48.54,48.69,150132.27513227513,28.7371,28.7371,28.6251,28.7136,150132.2751
2005-04-19 11:30:00,48.67,48.7,48.51,48.53,122795.41446208111,28.7018,28.7195,28.6074,28.6192,122795.4145
2005-04-19 12:00:00,48.53,48.71,48.53,48.64,157076.71957671957,28.6192,28.7254,28.6192,28.6841,157076.7196
2005-04-19 12:30:00,48.64,48.67,48.57,48.63,133487.65432098764,28.6841,28.7018,28.6428,28.6782,133487.6543
2005-04-19 13:00:00,48.65,48.8,48.63,48.71,101410.93474426806,28.69,28.7784,28.6782,28.7254,101410.9347
2005-04-19 13:30:00,48.72,48.76,48.67,48.72,65145.50264550264,28.7312,28.7548,28.7018,28.7312,65145.5026
2005-04-19 14:00:00,48.71,48.72,48.61,48.7,127865.96119929451,28.7254,28.7312,28.6664,28.7195,127865.9612
2005-04-19 14:30:00,48.71,48.72,48.63,48.63,117063.49206349206,28.7254,28.7312,28.6782,28.6782,117063.4921
2005-04-19 15:00:00,48.63,48.67,48.6,48.64,150352.733686067,28.6782,28.7018,28.6605,28.6841,150352.7337
2005-04-19 15:30:00,48.64,48.73,48.61,48.69,257716.049382716,28.6841,28.7371,28.6664,28.7136,257716.0494
2005-04-20 09:30:00,48.9,49.05,48.68,48.68,191358.024691358,28.8374,28.9259,28.7077,28.7077,191358.0247
2005-04-20 10:00:00,48.69,48.89,48.66,48.82,144510.582010582,28.7136,28.8315,28.6959,28.7902,144510.582
2005-04-20 10:30:00,48.83,48.87,48.64,48.86,136904.7619047619,28.7961,28.8197,28.6841,28.8138,136904.7619
2005-04-20 11:00:00,48.86,48.99,48.8,48.81,87411.81657848324,28.8138,28.8905,28.7784,28.7843,87411.8166
2005-04-20 11:30:00,48.81,48.93,48.79,48.89,50374.7795414462,28.7843,28.8551,28.7725,28.8315,50374.7795
2005-04-20 12:00:00,48.88,48.92,48.81,48.83,56768.07760141093,28.8256,28.8492,28.7843,28.7961,56768.0776
2005-04-20 12:30:00,48.81,48.87,48.68,48.7,60185.185185185175,28.7843,28.8197,28.7077,28.7195,60185.1852
2005-04-20 13:00:00,48.71,48.86,48.7,48.78,102402.99823633156,28.7254,28.8138,28.7195,28.7666,102402.9982
2005-04-20 13:30:00,48.78,48.86,48.74,48.84,58531.74603174603,28.7666,28.8138,28.743,28.802,58531.746
2005-04-20 14:00:00,48.84,48.86,48.64,48.76,111221.34038800704,28.802,28.8138,28.6841,28.7548,111221.3404
2005-04-20 14:30:00,48.76,48.87,48.74,48.81,105379.18871252204,28.7548,28.8197,28.743,28.7843,105379.1887
2005-04-20 15:00:00,48.82,48.82,48.6,48.75,108355.37918871253,28.7902,28.7902,28.6605,28.7489,108355.3792
2005-04-20 15:30:00,48.74,48.75,48.44,48.57,158619.92945326277,28.743,28.7489,28.5661,28.6428,158619.9295
2005-04-21 09:30:00,48.83,49.12,48.63,49.08,198743.38624338625,28.7961,28.9671,28.6782,28.9435,198743.3862
2005-04-21 10:00:00,49.08,49.11,48.84,48.99,230268.95943562608,28.9435,28.9612,28.802,28.8905,230268.9594
2005-04-21 10:30:00,49.01,49.04,48.87,48.96,99316.57848324512,28.9023,28.92,28.8197,28.8728,99316.5785
2005-04-21 11:00:00,48.95,49.02,48.91,48.99,74625.22045855378,28.8669,28.9082,28.8433,28.8905,74625.2205
2005-04-21 11:30:00,48.98,49.03,48.91,48.96,118276.01410934742,28.8846,28.9141,28.8433,28.8728,118276.0141
2005-04-21 12:00:00,48.98,49.14,48.94,49.1,136684.30335097,28.8846,28.9789,28.861,28.9553,136684.3034
2005-04-21 12:30:00,49.08,49.13,49.04,49.07,68011.46384479717,28.9435,28.973,28.92,28.9377,68011.4638
2005-04-21 13:00:00,49.09,49.18,49.04,49.07,71869.4885361552,28.9494,29.0025,28.92,28.9377,71869.4885
2005-04-21 13:30:00,49.07,49.22,49.06,49.14,106701.94003527336,28.9377,29.0261,28.9318,28.9789,106701.94
2005-04-21 14:00:00,49.14,49.22,49.06,49.2,143298.05996472662,28.9789,29.0261,28.9318,29.0143,143298.06
2005-04-21 14:30:00,49.19,49.23,49.12,49.17,88293.65079365078,29.0084,29.032,28.9671,28.9966,88293.6508
2005-04-21 15:00:00,49.16,49.35,49.16,49.35,141203.70370370368,28.9907,29.1028,28.9907,29.1028,141203.7037
2005-04-21 15:30:00,49.35,49.36,49.19,49.25,232694.00352733684,29.1028,29.1087,29.0084,29.0438,232694.0035
2005-04-22 09:30:00,49.22,49.32,49.05,49.22,73082.01058201057,29.0261,29.0851,28.9259,29.0261,73082.0106
2005-04-22 10:00:00,49.23,49.41,49.19,49.23,79144.62081128747,29.032,29.1382,29.0084,29.032,79144.6208
2005-04-22 10:30:00,49.23,49.33,49.12,49.32,46296.29629629629,29.032,29.091,28.9671,29.0851,46296.2963
2005-04-22 11:00:00,49.33,49.39,49.21,49.26,68121.69312169311,29.091,29.1264,29.0202,29.0497,68121.6931
2005-04-22 11:30:00,49.26,49.26,49.13,49.2,35493.82716049382,29.0497,29.0497,28.973,29.0143,35493.8272
2005-04-22 12:00:00,49.19,49.28,49.12,49.22,26124.338624338623,29.0084,29.0615,28.9671,29.0261,26124.3386
2005-04-22 12:30:00,49.22,49.32,49.15,49.2,35714.28571428571,29.0261,29.0851,28.9848,29.0143,35714.2857
2005-04-22 13:00:00,49.2,49.23,49.15,49.22,22045.85537918871,29.0143,29.032,28.9848,29.0261,22045.8554
2005-04-22 13:30:00,49.22,49.31,49.16,49.27,36926.80776014109,29.0261,29.0792,28.9907,29.0556,36926.8078
2005-04-22 14:00:00,49.27,49.29,49.13,49.29,49823.63315696648,29.0556,29.0674,28.973,29.0674,49823.6332
2005-04-22 14:30:00,49.29,49.29,48.93,49.1,158619.92945326277,29.0674,29.0674,28.8551,28.9553,158619.9295
2005-04-22 15:00:00,49.08,49.18,48.67,48.71,127094.35626102291,28.9435,29.0025,28.7018,28.7254,127094.3563
2005-04-22 15:30:00,48.67,49.05,48.63,49.03,229276.8959435626,28.7018,28.9259,28.6782,28.9141,229276.8959
2005-04-25 09:30:00,49.53,49.71,49.35,49.5,104387.12522045856,29.2089,29.3151,29.1028,29.1912,104387.1252
2005-04-25 10:00:00,49.5,50.0,49.42,49.64,87632.27513227513,29.1912,29.4861,29.1441,29.2738,87632.2751
2005-04-25 10:30:00,49.64,49.71,49.45,49.58,68452.38095238095,29.2738,29.3151,29.1617,29.2384,68452.381
2005-04-25 11:00:00,49.58,49.62,49.45,49.47,49603.1746031746,29.2384,29.262,29.1617,29.1735,49603.1746
2005-04-25 11:30:00,49.48,49.77,49.47,49.71,70436.50793650793,29.1794,29.3505,29.1735,29.3151,70436.5079
2005-04-25 12:00:00,49.71,49.85,49.6,49.64,57539.68253968253,29.3151,29.3976,29.2502,29.2738,57539.6825
2005-04-25 12:30:00,49.66,49.69,49.46,49.46,64925.04409171075,29.2856,29.3033,29.1676,29.1676,64925.0441
2005-04-25 13:00:00,49.46,49.52,49.37,49.47,52799.82363315696,29.1676,29.203,29.1146,29.1735,52799.8236
2005-04-25 13:30:00,49.49,49.57,49.32,49.32,108245.14991181657,29.1853,29.2325,29.0851,29.0851,108245.1499
2005-04-25 14:00:00,49.33,49.48,49.27,49.29,73633.15696649029,29.091,29.1794,29.0556,29.0674,73633.157
2005-04-25 14:30:00,49.31,49.4,49.18,49.18,120260.14109347442,29.0792,29.1323,29.0025,29.0025,120260.1411
2005-04-25 15:00:00,49.17,49.22,49.09,49.15,89616.40211640211,28.9966,29.0261,28.9494,28.9848,89616.4021
2005-04-25 15:30:00,49.17,49.29,49.16,49.26,144841.26984126982,28.9966,29.0674,28.9907,29.0497,144841.2698
2005-04-26 09:30:00,49.12,49.33,49.01,49.01,90277.77777777777,28.9671,29.091,28.9023,28.9023,90277.7778
2005-04-26 10:00:00,49.02,49.22,48.98,49.03,83774.2504409171,28.9082,29.0261,28.8846,28.9141,83774.2504
2005-04-26 10:30:00,49.03,49.26,49.03,49.19,87852.733686067,28.9141,29.0497,28.9141,29.0084,87852.7337
2005-04-26 11:00:00,49.22,49.3,49.18,49.25,40454.14462081128,29.0261,29.0733,29.0025,29.0438,40454.1446
2005-04-26 11:30:00,49.27,49.36,49.24,49.27,28990.299823633155,29.0556,29.1087,29.0379,29.0556,28990.2998
2005-04-26 12:00:00,49.31,49.34,49.22,49.26,29982.36331569665,29.0792,29.0969,29.0261,29.0497,29982.3633
2005-04-26 12:30:00,49.28,49.32,49.17,49.17,26895.943562610228,29.0615,29.0851,28.9966,28.9966,26895.9436
2005-04-26 13:00:00,49.17,49.25,49.04,49.04,40343.91534391534,28.9966,29.0438,28.92,28.92,40343.9153
2005-04-26 13:30:00,49.06,49.22,49.06,49.15,39131.39329805997,28.9318,29.0261,28.9318,28.9848,39131.3933
2005-04-26 14:00:00,49.15,49.15,48.97,49.01,66909.17107583773,28.9848,28.9848,28.8787,28.9023,66909.1711
2005-04-26 14:30:00,49.02,49.12,48.91,48.93,69885.3615520282,28.9082,28.9671,28.8433,28.8551,69885.3616
2005-04-26 15:00:00,48.93,49.1,48.93,49.05,70987.65432098764,28.8551,28.9553,28.8551,28.9259,70987.6543
2005-04-26 15:30:00,49.04,49.05,48.93,48.93,115961.19929453262,28.92,28.9259,28.8551,28.8551,115961.1993
2005-04-27 09:30:00,48.9,48.96,48.7,48.7,70877.42504409171,28.8374,28.8728,28.7195,28.7195,70877.425
2005-04-27 10:00:00,48.69,48.72,48.54,48.62,106591.71075837742,28.7136,28.7312,28.6251,28.6723,106591.7108
2005-04-27 10:30:00,48.62,48.63,48.53,48.57,137786.59611992945,28.6723,28.6782,28.6192,28.6428,137786.5961
2005-04-27 11:00:00,48.57,48.73,48.52,48.67,136463.8447971781,28.6428,28.7371,28.6133,28.7018,136463.8448
2005-04-27 11:30:00,48.67,48.76,48.58,48.71,124118.16578483244,28.7018,28.7548,28.6487,28.7254,124118.1658
2005-04-27 12:00:00,48.7,48.86,48.7,48.73,86750.44091710757,28.7195,28.8138,28.7195,28.7371,86750.4409
2005-04-27 12:30:00,48.73,48.73,48.63,48.72,48390.65255731922,28.7371,28.7371,28.6782,28.7312,48390.6526
2005-04-27 13:00:00,48.71,48.76,48.63,48.7,94466.49029982362,28.7254,28.7548,28.6782,28.7195,94466.4903
2005-04-27 13:30:00,48.71,48.74,48.61,48.63,120811.28747795412,28.7254,28.743,28.6664,28.6782,120811.2875
2005-04-27 14:00:00,48.62,48.63,48.49,48.49,202491.1816578483,28.6723,28.6782,28.5956,28.5956,202491.1817
2005-04-27 14:30:00,48.48,48.56,48.31,48.53,172839.5061728395,28.5897,28.6369,28.4895,28.6192,172839.5062
2005-04-27 15:00:00,48.52,48.54,48.43,48.47,139991.1816578483,28.6133,28.6251,28.5602,28.5838,139991.1817
2005-04-27 15:30:00,48.48,48.54,48.42,48.51,188712.5220458553,28.5897,28.6251,28.5543,28.6074,188712.522
2005-04-28 09:30:00,49.9,49.9,48.77,48.97,249779.54144620808,29.4271,29.4271,28.7607,28.8787,249779.5414
2005-04-28 10:00:00,48.97,49.42,48.83,49.4,222552.91005291004,28.8787,29.1441,28.7961,29.1323,222552.9101
2005-04-28 10:30:00,49.42,49.56,49.35,49.42,187940.9171075837,29.1441,29.2266,29.1028,29.1441,187940.9171
2005-04-28 11:00:00,49.43,49.57,49.37,49.44,144731.0405643739,29.15,29.2325,29.1146,29.1558,144731.0406
2005-04-28 11:30:00,49.42,49.45,49.37,49.38,139880.95238095237,29.1441,29.1617,29.1146,29.1205,139880.9524
2005-04-28 12:00:00,49.39,49.44,49.32,49.39,122685.18518518515,29.1264,29.1558,29.0851,29.1264,122685.1852
2005-04-28 12:30:00,49.4,49.41,49.32,49.4,100308.64197530864,29.1323,29.1382,29.0851,29.1323,100308.642
2005-04-28 13:00:00,49.4,49.4,49.23,49.36,83664.02116402115,29.1323,29.1323,29.032,29.1087,83664.0212
2005-04-28 13:30:00,49.36,49.49,49.3,49.38,70546.73721340387,29.1087,29.1853,29.0733,29.1205,70546.7372
2005-04-28 14:00:00,49.38,49.48,49.26,49.33,153549.38271604935,29.1205,29.1794,29.0497,29.091,153549.3827
2005-04-28 14:30:00,49.34,49.37,49.12,49.29,159611.99294532626,29.0969,29.1146,28.9671,29.0674,159611.9929
2005-04-28 15:00:00,49.31,49.43,49.22,49.39,206238.9770723104,29.0792,29.15,29.0261,29.1264,206238.9771
2005-04-28 15:30:00,49.39,49.39,49.12,49.12,163800.7054673721,29.1264,29.1264,28.9671,28.9671,163800.7055
2005-04-29 09:30:00,49.5,49.58,49.06,49.31,104497.35449735448,29.1912,29.2384,28.9318,29.0792,104497.3545
2005-04-29 10:00:00,49.32,49.41,49.03,49.14,118055.55555555556,29.0851,29.1382,28.9141,28.9789,118055.5556
2005-04-29 10:30:00,49.15,49.3,49.03,49.18,86640.21164021164,28.9848,29.0733,28.9141,29.0025,86640.2116
2005-04-29 11:00:00,49.18,49.33,49.07,49.15,95458.55379188713,29.0025,29.091,28.9377,28.9848,95458.5538
2005-04-29 11:30:00,49.15,49.24,49.03,49.23,102182.53968253967,28.9848,29.0379,28.9141,29.032,102182.5397
2005-04-29 12:00:00,49.23,49.23,48.88,49.04,106591.71075837742,29.032,29.032,28.8256,28.92,106591.7108
2005-04-29 12:30:00,49.05,49.24,49.01,49.1,65365.96119929453,28.9259,29.0379,28.9023,28.9553,65365.9612
2005-04-29 13:00:00,49.09,49.32,49.08,49.21,109347.442680776,28.9494,29.0851,28.9435,29.0202,109347.4427
2005-04-29 13:30:00,49.24,49.26,49.0,49.0,55886.24338624338,29.0379,29.0497,28.8964,28.8964,55886.2434
2005-04-29 14:00:00,49.01,49.31,49.01,49.23,107583.77425044093,28.9023,29.0792,28.9023,29.032,107583.7743
2005-04-29 14:30:00,49.22,49.58,49.22,49.37,138558.20105820106,29.0261,29.2384,29.0261,29.1146,138558.2011
2005-04-29 15:00:00,49.35,49.66,49.28,49.62,162367.72486772484,29.1028,29.2856,29.0615,29.262,162367.7249
2005-04-29 15:30:00,49.61,49.85,49.51,49.69,199845.67901234564,29.2561,29.3976,29.1971,29.3033,199845.679
2005-05-02 09:30:00,49.69,50.34,49.44,50.03,266534.3915343915,29.3033,29.6866,29.1558,29.5038,266534.3915
2005-05-02 10:00:00,50.02,50.24,49.89,49.99,165895.06172839506,29.4979,29.6276,29.4212,29.4802,165895.0617
2005-05-02 10:30:00,49.97,50.06,49.91,49.96,163690.47619047618,29.4684,29.5215,29.433,29.4625,163690.4762
2005-05-02 11:00:00,49.93,50.03,49.89,49.92,48721.34038800705,29.4448,29.5038,29.4212,29.4389,48721.3404
2005-05-02 11:30:00,49.93,49.95,49.87,49.95,57319.22398589065,29.4448,29.4566,29.4094,29.4566,57319.224
2005-05-02 12:00:00,49.94,49.95,49.88,49.91,62720.45855379188,29.4507,29.4566,29.4153,29.433,62720.4586
2005-05-02 12:30:00,49.91,49.96,49.86,49.93,46737.21340388007,29.433,29.4625,29.4035,29.4448,46737.2134
2005-05-02 13:00:00,49.91,49.91,49.77,49.84,143408.28924162255,29.433,29.433,29.3505,29.3917,143408.2892
2005-05-02 13:30:00,49.85,49.9,49.81,49.85,70105.8201058201,29.3976,29.4271,29.374,29.3976,70105.8201
2005-05-02 14:00:00,49.86,49.96,49.68,49.93,85868.60670194002,29.4035,29.4625,29.2974,29.4448,85868.6067
2005-05-02 14:30:00,49.92,50.17,49.91,50.12,106922.39858906524,29.4389,29.5863,29.433,29.5569,106922.3986
2005-05-02 15:00:00,50.11,50.17,50.05,50.15,110008.81834215166,29.551,29.5863,29.5156,29.5746,110008.8183
2005-05-02 15:30:00,50.15,50.22,50.08,50.22,201058.20105820103,29.5746,29.6158,29.5333,29.6158,201058.2011
2005-05-03 09:30:00,50.08,50.53,49.92,50.45,125771.6049382716,29.5333,29.7986,29.4389,29.7515,125771.6049
2005-05-03 10:00:00,50.45,50.49,50.22,50.35,106701.94003527336,29.7515,29.7751,29.6158,29.6925,106701.94
2005-05-03 10:30:00,50.4,50.53,50.32,50.41,96340.38800705466,29.722,29.7986,29.6748,29.7279,96340.388
2005-05-03 11:00:00,50.42,50.49,50.32,50.42,65255.73192239858,29.7338,29.7751,29.6748,29.7338,65255.7319
2005-05-03 11:30:00,50.42,50.42,50.28,50.33,48059.96472663139,29.7338,29.7338,29.6512,29.6807,48059.9647
2005-05-03 12:00:00,50.34,50.38,50.29,50.37,32407.407407407405,29.6866,29.7102,29.6571,29.7043,32407.4074
2005-05-03 12:30:00,50.37,50.43,50.3,50.3,43981.481481481474,29.7043,29.7397,29.663,29.663,43981.4815
2005-05-03 13:00:00,50.33,50.33,50.23,50.27,69113.7566137566,29.6807,29.6807,29.6217,29.6453,69113.7566
2005-05-03 13:30:00,50.3,50.3,50.2,50.26,81238.9770723104,29.663,29.663,29.604,29.6394,81238.9771
2005-05-03 14:00:00,50.26,50.35,50.09,50.21,99096.11992945326,29.6394,29.6925,29.5392,29.6099,99096.1199
2005-05-03 14:30:00,50.2,50.44,50.2,50.31,167658.73015873015,29.604,29.7456,29.604,29.6689,167658.7302
2005-05-03 15:00:00,50.3,50.3,49.85,50.14,163359.78835978833,29.663,29.663,29.3976,29.5687,163359.7884
2005-05-03 15:30:00,50.15,50.15,49.84,49.99,271053.7918871252,29.5746,29.5746,29.3917,29.4802,271053.7919
2005-05-04 09:30:00,50.06,50.21,49.91,49.98,125220.45855379188,29.5215,29.6099,29.433,29.4743,125220.4586
2005-05-04 10:00:00,49.97,50.13,49.91,50.1,321318.34215167543,29.4684,29.5628,29.433,29.5451,321318.3422
2005-05-04 10:30:00,50.09,50.34,50.06,50.34,200176.3668430335,29.5392,29.6866,29.5215,29.6866,200176.3668
2005-05-04 11:00:00,50.33,50.48,50.26,50.4,99757.49559082893,29.6807,29.7692,29.6394,29.722,99757.4956
2005-05-04 11:30:00,50.43,50.53,50.35,50.42,223544.9735449736,29.7397,29.7986,29.6925,29.7338,223544.9735
2005-05-04 12:00:00,50.39,50.43,50.19,50.31,148037.9188712522,29.7161,29.7397,29.5981,29.6689,148037.9189
2005-05-04 12:30:00,50.3,50.49,50.29,50.42,118606.70194003526,29.663,29.7751,29.6571,29.7338,118606.7019
2005-05-04 13:00:00,50.42,50.52,50.39,50.52,44422.39858906525,29.7338,29.7927,29.7161,29.7927,44422.3986
2005-05-04 13:30:00,50.53,50.53,50.33,50.39,144290.1234567901,29.7986,29.7986,29.6807,29.7161,144290.1235
2005-05-04 14:00:00,50.39,50.42,50.32,50.38,248567.0194003527,29.7161,29.7338,29.6748,29.7102,248567.0194
2005-05-04 14:30:00,50.39,50.57,50.37,50.56,97993.82716049382,29.7161,29.8222,29.7043,29.8163,97993.8272
2005-05-04 15:00:00,50.57,50.57,50.39,50.44,187720.45855379183,29.8222,29.8222,29.7161,29.7456,187720.4586
2005-05-04 15:30:00,50.44,50.45,50.31,50.39,308421.51675485005,29.7456,29.7515,29.6689,29.7161,308421.5168
2005-05-05 09:30:00,50.12,50.4,50.12,50.24,87191.35802469135,29.5569,29.722,29.5569,29.6276,87191.358
2005-05-05 10:00:00,50.3,50.39,50.21,50.25,55114.638447971774,29.663,29.7161,29.6099,29.6335,55114.6384
2005-05-05 10:30:00,50.25,50.4,50.2,50.3,101851.85185185184,29.6335,29.722,29.604,29.663,101851.8519
2005-05-05 11:00:00,50.29,50.43,50.2,50.2,89947.08994708993,29.6571,29.7397,29.604,29.604,89947.0899
2005-05-05 11:30:00,50.2,50.38,50.2,50.38,57539.68253968253,29.604,29.7102,29.604,29.7102,57539.6825
2005-05-05 12:00:00,50.38,50.38,50.26,50.3,41997.35449735449,29.7102,29.7102,29.6394,29.663,41997.3545
2005-05-05 12:30:00,50.3,50.3,49.99,50.03,83664.02116402115,29.663,29.663,29.4802,29.5038,83664.0212
2005-05-05 13:00:00,50.01,50.03,49.91,50.01,91710.75837742504,29.492,29.5038,29.433,29.492,91710.7584
2005-05-05 13:30:00,50.02,50.09,49.87,49.88,119598.76543209876,29.4979,29.5392,29.4094,29.4153,119598.7654
2005-05-05 14:00:00,49.88,49.97,49.83,49.83,88073.1922398589,29.4153,29.4684,29.3858,29.3858,88073.1922
2005-05-05 14:30:00,49.84,49.96,49.81,49.84,105489.41798941798,29.3917,29.4625,29.374,29.3917,105489.418
2005-05-05 15:00:00,49.84,50.07,49.81,50.01,93033.50970017636,29.3917,29.5274,29.374,29.492,93033.5097
2005-05-05 15:30:00,50.01,50.2,49.99,50.03,101741.6225749559,29.492,29.604,29.4802,29.5038,101741.6226
2005-05-06 09:30:00,50.39,50.78,50.39,50.78,90939.15343915342,29.7161,29.9461,29.7161,29.9461,90939.1534
2005-05-06 10:00:00,50.75,50.8,50.63,50.77,113425.92592592593,29.9284,29.9579,29.8576,29.9402,113425.9259
2005-05-06 10:30:00,50.77,50.8,50.62,50.65,69554.67372134038,29.9402,29.9579,29.8517,29.8694,69554.6737
2005-05-06 11:00:00,50.65,50.76,50.52,50.63,66027.33686067018,29.8694,29.9343,29.7927,29.8576,66027.3369
2005-05-06 11:30:00,50.67,50.68,50.49,50.54,61177.24867724867,29.8812,29.8871,29.7751,29.8045,61177.2487
2005-05-06 12:00:00,50.53,50.58,50.46,50.58,47949.735449735446,29.7986,29.8281,29.7574,29.8281,47949.7354
2005-05-06 12:30:00,50.57,50.6,50.48,50.59,37918.87125220458,29.8222,29.8399,29.7692,29.834,37918.8713
2005-05-06 13:00:00,50.58,50.74,50.49,50.71,88624.33862433862,29.8281,29.9225,29.7751,29.9048,88624.3386
2005-05-06 13:30:00,50.69,50.71,50.59,50.6,56547.61904761904,29.893,29.9048,29.834,29.8399,56547.619
2005-05-06 14:00:00,50.59,50.77,50.58,50.58,92372.1340388007,29.834,29.9402,29.8281,29.8281,92372.134
2005-05-06 14:30:00,50.59,50.72,50.56,50.72,49603.1746031746,29.834,29.9107,29.8163,29.9107,49603.1746
2005-05-06 15:00:00,50.7,50.78,50.62,50.66,121031.74603174602,29.8989,29.9461,29.8517,29.8753,121031.746
2005-05-06 15:30:00,50.66,50.75,50.51,50.52,198412.6984126984,29.8753,29.9284,29.7869,29.7927,198412.6984
2005-05-09 09:30:00,50.52,50.58,50.34,50.48,87962.96296296295,29.7927,29.8281,29.6866,29.7692,87962.963
2005-05-09 10:00:00,50.49,50.63,50.39,50.49,79034.39153439153,29.7751,29.8576,29.7161,29.7751,79034.3915
2005-05-09 10:30:00,50.49,50.6,50.34,50.35,98765.43209876542,29.7751,29.8399,29.6866,29.6925,98765.4321
2005-05-09 11:00:00,50.35,50.49,50.32,50.47,42548.50088183421,29.6925,29.7751,29.6748,29.7633,42548.5009
2005-05-09 11:30:00,50.48,50.64,50.47,50.47,67460.31746031746,29.7692,29.8635,29.7633,29.7633,67460.3175
2005-05-09 12:00:00,50.47,50.63,50.45,50.6,37477.95414462081,29.7633,29.8576,29.7515,29.8399,37477.9541
2005-05-09 12:30:00,50.6,50.63,50.5,50.51,47398.58906525573,29.8399,29.8576,29.781,29.7869,47398.5891
2005-05-09 13:00:00,50.53,50.6,50.49,50.6,66358.02469135802,29.7986,29.8399,29.7751,29.8399,66358.0247
2005-05-09 13:30:00,50.59,50.79,50.59,50.77,83553.7918871252,29.834,29.952,29.834,29.9402,83553.7919
2005-05-09 14:00:00,50.79,50.79,50.56,50.61,76609.34744268077,29.952,29.952,29.8163,29.8458,76609.3474
2005-05-09 14:30:00,50.6,50.65,50.49,50.62,75947.97178130511,29.8399,29.8694,29.7751,29.8517,75947.9718
2005-05-09 15:00:00,50.62,50.62,50.51,50.58,118606.70194003526,29.8517,29.8517,29.7869,29.8281,118606.7019
2005-05-09 15:30:00,50.58,50.75,50.55,50.69,149801.58730158728,29.8281,29.9284,29.8104,29.893,149801.5873
2005-05-10 09:30:00,50.33,50.51,50.21,50.25,74625.22045855378,29.6807,29.7869,29.6099,29.6335,74625.2205
2005-05-10 10:00:00,50.27,50.39,50.16,50.36,89947.08994708993,29.6453,29.7161,29.5804,29.6984,89947.0899
2005-05-10 10:30:00,50.36,50.4,50.23,50.28,45083.77425044091,29.6984,29.722,29.6217,29.6512,45083.7743
2005-05-10 11:00:00,50.29,50.36,50.24,50.31,42989.41798941798,29.6571,29.6984,29.6276,29.6689,42989.418
2005-05-10 11:30:00,50.31,50.33,50.05,50.1,67460.31746031746,29.6689,29.6807,29.5156,29.5451,67460.3175
2005-05-10 12:00:00,50.09,50.14,50.04,50.05,73633.15696649029,29.5392,29.5687,29.5097,29.5156,73633.157
2005-05-10 12:30:00,50.04,50.22,50.03,50.18,80246.91358024691,29.5097,29.6158,29.5038,29.5922,80246.9136
2005-05-10 13:00:00,50.16,50.24,50.11,50.24,37698.41269841269,29.5804,29.6276,29.551,29.6276,37698.4127
2005-05-10 13:30:00,50.22,50.26,50.14,50.2,85207.23104056437,29.6158,29.6394,29.5687,29.604,85207.231
2005-05-10 14:00:00,50.2,50.23,50.07,50.1,363646.38447971776,29.604,29.6217,29.5274,29.5451,363646.3845
2005-05-10 14:30:00,50.1,50.17,49.84,49.94,127976.19047619046,29.5451,29.5863,29.3917,29.4507,127976.1905
2005-05-10 15:00:00,49.91,49.94,49.83,49.86,80577.60141093473,29.433,29.4507,29.3858,29.4035,80577.6014
2005-05-10 15:30:00,49.85,49.93,49.77,49.93,116512.34567901232,29.3976,29.4448,29.3505,29.4448,116512.3457
2005-05-11 09:30:00,49.85,49.96,49.68,49.79,89285.71428571428,29.3976,29.4625,29.2974,29.3623,89285.7143
2005-05-11 10:00:00,49.8,49.86,49.71,49.81,34942.6807760141,29.3681,29.4035,29.3151,29.374,34942.6808
2005-05-11 10:30:00,49.82,49.95,49.58,49.63,83443.56261022927,29.3799,29.4566,29.2384,29.2679,83443.5626
2005-05-11 11:00:00,49.63,49.78,49.63,49.78,60074.95590828924,29.2679,29.3564,29.2679,29.3564,60074.9559
2005-05-11 11:30:00,49.77,49.81,49.68,49.68,40674.60317460317,29.3505,29.374,29.2974,29.2974,40674.6032
2005-05-11 12:00:00,49.7,49.86,49.54,49.72,102954.14462081128,29.3092,29.4035,29.2148,29.321,102954.1446
2005-05-11 12:30:00,49.73,49.78,49.7,49.71,52689.59435626102,29.3269,29.3564,29.3092,29.3151,52689.5944
2005-05-11 13:00:00,49.71,49.79,49.69,49.71,346009.7001763668,29.3151,29.3623,29.3033,29.3151,346009.7002
2005-05-11 13:30:00,49.71,49.74,49.59,49.7,98765.43209876542,29.3151,29.3328,29.2443,29.3092,98765.4321
2005-05-11 14:00:00,49.71,49.85,49.69,49.82,492063.492063492,29.3151,29.3976,29.3033,29.3799,492063.4921
2005-05-11 14:30:00,49.82,49.91,49.81,49.82,96230.15873015871,29.3799,29.433,29.374,29.3799,96230.1587
2005-05-11 15:00:00,49.81,49.94,49.79,49.91,118827.16049382716,29.374,29.4507,29.3623,29.433,118827.1605
2005-05-11 15:30:00,49.91,50.03,49.79,49.81,295414.46208112873,29.433,29.5038,29.3623,29.374,295414.4621
2005-05-12 09:30:00,49.87,49.98,49.8,49.91,155202.8218694885,29.4094,29.4743,29.3681,29.433,155202.8219
2005-05-12 10:00:00,49.91,49.91,49.75,49.78,145723.10405643738,29.433,29.433,29.3387,29.3564,145723.1041
2005-05-12 10:30:00,49.79,49.81,49.51,49.63,145502.6455026455,29.3623,29.374,29.1971,29.2679,145502.6455
2005-05-12 11:00:00,49.63,49.87,49.56,49.84,157076.71957671957,29.2679,29.4094,29.2266,29.3917,157076.7196
2005-05-12 11:30:00,49.83,49.87,49.59,49.78,202711.6402116402,29.3858,29.4094,29.2443,29.3564,202711.6402
2005-05-12 12:00:00,49.79,49.81,49.57,49.62,208112.87477954145,29.3623,29.374,29.2325,29.262,208112.8748
2005-05-12 12:30:00,49.63,49.63,49.59,49.62,110008.81834215166,29.2679,29.2679,29.2443,29.262,110008.8183
2005-05-12 13:00:00,49.62,49.64,49.59,49.6,108355.37918871253,29.262,29.2738,29.2443,29.2502,108355.3792
2005-05-12 13:30:00,49.61,49.63,49.51,49.61,67570.5467372134,29.2561,29.2679,29.1971,29.2561,67570.5467
2005-05-12 14:00:00,49.61,49.66,49.41,49.53,126212.52204585537,29.2561,29.2856,29.1382,29.2089,126212.522
2005-05-12 14:30:00,49.52,49.6,49.45,49.48,70216.04938271604,29.203,29.2502,29.1617,29.1794,70216.0494
2005-05-12 15:00:00,49.48,49.52,49.36,49.39,73963.84479717813,29.1794,29.203,29.1087,29.1264,73963.8448
2005-05-12 15:30:00,49.37,49.45,49.28,49.4,119268.07760141091,29.1146,29.1617,29.0615,29.1323,119268.0776
2005-05-13 09:30:00,49.56,49.61,49.32,49.36,104607.58377425042,29.2266,29.2561,29.0851,29.1087,104607.5838
2005-05-13 10:00:00,49.4,49.58,49.32,49.41,198963.8447971781,29.1323,29.2384,29.0851,29.1382,198963.8448
2005-05-13 10:30:00,49.41,49.44,49.32,49.35,185405.64373897703,29.1382,29.1558,29.0851,29.1028,185405.6437
2005-05-13 11:00:00,49.34,49.44,49.31,49.37,105379.18871252204,29.0969,29.1558,29.0792,29.1146,105379.1887
2005-05-13 11:30:00,49.37,49.38,49.24,49.32,98434.7442680776,29.1146,29.1205,29.0379,29.0851,98434.7443
2005-05-13 12:00:00,49.32,49.33,49.27,49.29,52579.365079365074,29.0851,29.091,29.0556,29.0674,52579.3651
2005-05-13 12:30:00,49.29,49.3,49.12,49.21,51807.760141093466,29.0674,29.0733,28.9671,29.0202,51807.7601
2005-05-13 13:00:00,49.21,49.26,49.14,49.15,41666.66666666666,29.0202,29.0497,28.9789,28.9848,41666.6667
2005-05-13 13:30:00,49.14,49.22,48.94,48.97,79585.53791887124,28.9789,29.0261,28.861,28.8787,79585.5379
2005-05-13 14:00:00,48.97,49.03,48.75,48.84,93253.96825396824,28.8787,28.9141,28.7489,28.802,93253.9683
2005-05-13 14:30:00,48.83,48.83,48.38,48.44,157517.63668430335,28.7961,28.7961,28.5307,28.5661,157517.6367
2005-05-13 15:00:00,48.44,48.81,48.33,48.75,161485.8906525573,28.5661,28.7843,28.5013,28.7489,161485.8907
2005-05-13 15:30:00,48.75,48.87,48.7,48.72,260141.0934744268,28.7489,28.8197,28.7195,28.7312,260141.0935
2005-05-16 09:30:00,48.83,49.06,48.83,49.0,96009.70017636684,28.7961,28.9318,28.7961,28.8964,96009.7002
2005-05-16 10:00:00,49.0,49.11,48.84,48.95,144510.582010582,28.8964,28.9612,28.802,28.8669,144510.582
2005-05-16 10:30:00,48.95,49.08,48.89,49.05,120590.82892416224,28.8669,28.9435,28.8315,28.9259,120590.8289
2005-05-16 11:00:00,49.04,49.12,48.97,49.03,106701.94003527336,28.92,28.9671,28.8787,28.9141,106701.94
2005-05-16 11:30:00,49.03,49.17,49.01,49.03,100308.64197530864,28.9141,28.9966,28.9023,28.9141,100308.642
2005-05-16 12:00:00,49.03,49.08,48.94,48.94,67350.08818342151,28.9141,28.9435,28.861,28.861,67350.0882
2005-05-16 12:30:00,48.94,48.94,48.76,48.86,110119.0476190476,28.861,28.861,28.7548,28.8138,110119.0476
2005-05-16 13:00:00,48.85,48.86,48.77,48.84,68783.06878306878,28.8079,28.8138,28.7607,28.802,68783.0688
2005-05-16 13:30:00,48.85,48.98,48.78,48.98,86970.89947089946,28.8079,28.8846,28.7666,28.8846,86970.8995
2005-05-16 14:00:00,48.98,48.99,48.72,48.74,116843.03350970017,28.8846,28.8905,28.7312,28.743,116843.0335
2005-05-16 14:30:00,48.75,48.81,48.7,48.77,98985.89065255733,28.7489,28.7843,28.7195,28.7607,98985.8907
2005-05-16 15:00:00,48.76,49.0,48.73,48.89,162037.03703703702,28.7548,28.8964,28.7371,28.8315,162037.037
2005-05-16 15:30:00,48.89,48.93,48.77,48.85,209215.16754850085,28.8315,28.8551,28.7607,28.8079,209215.1675
2005-05-17 09:30:00,48.82,48.86,48.54,48.75,103505.291005291,28.7902,28.8138,28.6251,28.7489,103505.291
2005-05-17 10:00:00,48.74,48.83,48.54,48.55,116512.34567901232,28.743,28.7961,28.6251,28.631,116512.3457
2005-05-17 10:30:00,48.55,48.65,48.46,48.59,50485.00881834215,28.631,28.69,28.5779,28.6546,50485.0088
2005-05-17 11:00:00,48.6,48.7,48.59,48.61,77491.18165784831,28.6605,28.7195,28.6546,28.6664,77491.1817
2005-05-17 11:30:00,48.6,48.8,48.6,48.61,146825.3968253968,28.6605,28.7784,28.6605,28.6664,146825.3968
2005-05-17 12:00:00,48.61,48.73,48.58,48.67,75727.51322751322,28.6664,28.7371,28.6487,28.7018,75727.5132
2005-05-17 12:30:00,48.69,48.73,48.59,48.62,45083.77425044091,28.7136,28.7371,28.6546,28.6723,45083.7743
2005-05-17 13:00:00,48.61,48.71,48.58,48.65,42438.271604938265,28.6664,28.7254,28.6487,28.69,42438.2716
2005-05-17 13:30:00,48.66,48.73,48.61,48.73,133267.19576719575,28.6959,28.7371,28.6664,28.7371,133267.1958
2005-05-17 14:00:00,48.71,48.83,48.68,48.78,187059.0828924162,28.7254,28.7961,28.7077,28.7666,187059.0829
2005-05-17 14:30:00,48.79,49.21,48.79,49.12,170745.14991181655,28.7725,29.0202,28.7725,28.9671,170745.1499
2005-05-17 15:00:00,49.12,49.18,49.09,49.18,106591.71075837742,28.9671,29.0025,28.9494,29.0025,106591.7108
2005-05-17 15:30:00,49.18,49.32,49.12,49.27,262676.36684303347,29.0025,29.0851,28.9671,29.0556,262676.3668
2005-05-18 09:30:00,49.29,49.49,49.08,49.33,145833.3333333333,29.0674,29.1853,28.9435,29.091,145833.3333
2005-05-18 10:00:00,49.34,49.42,49.24,49.33,84435.62610229276,29.0969,29.1441,29.0379,29.091,84435.6261
2005-05-18 10:30:00,49.32,49.42,49.23,49.33,56547.61904761904,29.0851,29.1441,29.032,29.091,56547.619
2005-05-18 11:00:00,49.37,49.41,49.23,49.38,51256.61375661375,29.1146,29.1382,29.032,29.1205,51256.6138
2005-05-18 11:30:00,49.38,49.38,49.24,49.34,83112.87477954144,29.1205,29.1205,29.0379,29.0969,83112.8748
2005-05-18 12:00:00,49.35,49.55,49.32,49.46,61177.24867724867,29.1028,29.2207,29.0851,29.1676,61177.2487
2005-05-18 12:30:00,49.46,49.5,49.37,49.5,47619.04761904761,29.1676,29.1912,29.1146,29.1912,47619.0476
2005-05-18 13:00:00,49.49,49.49,49.29,49.32,48831.56966490299,29.1853,29.1853,29.0674,29.0851,48831.5697
2005-05-18 13:30:00,49.32,49.32,49.19,49.19,55776.01410934744,29.0851,29.0851,29.0084,29.0084,55776.0141
2005-05-18 14:00:00,49.18,49.29,49.18,49.23,51146.38447971781,29.0025,29.0674,29.0025,29.032,51146.3845
2005-05-18 14:30:00,49.22,49.36,49.12,49.32,135251.32275132273,29.0261,29.1087,28.9671,29.0851,135251.3228
2005-05-18 15:00:00,49.31,49.43,49.27,49.34,109457.67195767196,29.0792,29.15,29.0556,29.0969,109457.672
2005-05-18 15:30:00,49.33,49.42,49.29,49.32,171406.52557319222,29.091,29.1441,29.0674,29.0851,171406.5256
2005-05-19 09:30:00,49.27,49.28,48.93,48.99,134920.6349206349,29.0556,29.0615,28.8551,28.8905,134920.6349
2005-05-19 10:00:00,48.98,49.16,48.98,49.1,105709.87654320986,28.8846,28.9907,28.8846,28.9553,105709.8765
2005-05-19 10:30:00,49.11,49.12,49.01,49.1,61397.70723104056,28.9612,28.9671,28.9023,28.9553,61397.7072
2005-05-19 11:00:00,49.12,49.29,49.09,49.13,54453.26278659611,28.9671,29.0674,28.9494,28.973,54453.2628
2005-05-19 11:30:00,49.11,49.12,49.01,49.03,57980.59964726631,28.9612,28.9671,28.9023,28.9141,57980.5996
2005-05-19 12:00:00,49.03,49.06,48.93,48.99,52910.0529100529,28.9141,28.9318,28.8551,28.8905,52910.0529
2005-05-19 12:30:00,48.99,49.14,48.99,49.12,71097.88359788359,28.8905,28.9789,28.8905,28.9671,71097.8836
2005-05-19 13:00:00,49.12,49.27,49.12,49.22,61177.24867724867,28.9671,29.0556,28.9671,29.0261,61177.2487
2005-05-19 13:30:00,49.24,49.29,49.12,49.26,84325.39682539682,29.0379,29.0674,28.9671,29.0497,84325.3968
2005-05-19 14:00:00,49.25,49.35,49.15,49.31,74074.07407407406,29.0438,29.1028,28.9848,29.0792,74074.0741
2005-05-19 14:30:00,49.32,49.36,49.17,49.32,60846.56084656084,29.0851,29.1087,28.9966,29.0851,60846.5608
2005-05-19 15:00:00,49.33,49.46,49.32,49.4,80246.91358024691,29.091,29.1676,29.0851,29.1323,80246.9136
2005-05-19 15:30:00,49.39,49.49,49.34,49.48,261243.38624338625,29.1264,29.1853,29.0969,29.1794,261243.3862
2005-05-20 09:30:00,49.53,49.91,49.48,49.91,288470.0176366843,29.2089,29.433,29.1794,29.433,288470.0176
2005-05-20 10:00:00,49.91,50.07,49.61,49.77,196759.25925925924,29.433,29.5274,29.2561,29.3505,196759.2593
2005-05-20 10:30:00,49.77,49.95,49.75,49.91,155202.8218694885,29.3505,29.4566,29.3387,29.433,155202.8219
2005-05-20 11:00:00,49.91,49.99,49.81,49.82,172067.9012345679,29.433,29.4802,29.374,29.3799,172067.9012
2005-05-20 11:30:00,49.81,49.81,49.7,49.8,96781.30511463844,29.374,29.374,29.3092,29.3681,96781.3051
2005-05-20 12:00:00,49.78,49.91,49.73,49.9,68231.92239858906,29.3564,29.433,29.3269,29.4271,68231.9224
2005-05-20 12:30:00,49.9,49.94,49.83,49.93,72861.55202821869,29.4271,29.4507,29.3858,29.4448,72861.552
2005-05-20 13:00:00,49.93,49.94,49.81,49.89,60185.185185185175,29.4448,29.4507,29.374,29.4212,60185.1852
2005-05-20 13:30:00,49.89,50.18,49.89,50.12,120811.28747795412,29.4212,29.5922,29.4212,29.5569,120811.2875
2005-05-20 14:00:00,50.11,50.23,50.11,50.14,85207.23104056437,29.551,29.6217,29.551,29.5687,85207.231
2005-05-20 14:30:00,50.14,50.2,50.08,50.1,90828.92416225748,29.5687,29.604,29.5333,29.5451,90828.9242
2005-05-20 15:00:00,50.1,50.13,50.08,50.11,130621.69312169313,29.5451,29.5628,29.5333,29.551,130621.6931
2005-05-20 15:30:00,50.1,50.21,50.07,50.14,244598.7654320988,29.5451,29.6099,29.5274,29.5687,244598.7654
2005-05-23 09:30:00,49.86,50.1,49.83,49.98,154320.98765432098,29.4035,29.5451,29.3858,29.4743,154320.9877
2005-05-23 10:00:00,50.04,50.14,49.95,50.04,63822.75132275131,29.5097,29.5687,29.4566,29.5097,63822.7513
2005-05-23 10:30:00,50.05,50.09,49.98,50.03,84104.93827160493,29.5156,29.5392,29.4743,29.5038,84104.9383
2005-05-23 11:00:00,50.02,50.02,49.96,50.0,86529.98236331569,29.4979,29.4979,29.4625,29.4861,86529.9824
2005-05-23 11:30:00,50.0,50.1,49.99,50.1,41556.43738977072,29.4861,29.5451,29.4802,29.5451,41556.4374
2005-05-23 12:00:00,50.09,50.2,50.08,50.15,65476.19047619047,29.5392,29.604,29.5333,29.5746,65476.1905
2005-05-23 12:30:00,50.15,50.28,50.14,50.21,73412.6984126984,29.5746,29.6512,29.5687,29.6099,73412.6984
2005-05-23 13:00:00,50.22,50.3,50.15,50.19,76278.65961199293,29.6158,29.663,29.5746,29.5981,76278.6596
2005-05-23 13:30:00,50.18,50.23,50.13,50.18,47619.04761904761,29.5922,29.6217,29.5628,29.5922,47619.0476
2005-05-23 14:00:00,50.18,50.37,50.14,50.3,91049.38271604935,29.5922,29.7043,29.5687,29.663,91049.3827
2005-05-23 14:30:00,50.3,50.43,50.28,50.39,92482.36331569664,29.663,29.7397,29.6512,29.7161,92482.3633
2005-05-23 15:00:00,50.38,50.53,50.32,50.33,114087.30158730155,29.7102,29.7986,29.6748,29.6807,114087.3016
2005-05-23 15:30:00,50.33,50.44,50.29,50.36,153659.6119929453,29.6807,29.7456,29.6571,29.6984,153659.612
2005-05-24 09:30:00,50.32,50.42,50.1,50.25,91159.61199294533,29.6748,29.7338,29.5451,29.6335,91159.612
2005-05-24 10:00:00,50.25,50.44,50.17,50.41,75066.13756613756,29.6335,29.7456,29.5863,29.7279,75066.1376
2005-05-24 10:30:00,50.41,50.44,50.3,50.35,40674.60317460317,29.7279,29.7456,29.663,29.6925,40674.6032
2005-05-24 11:00:00,50.35,50.55,50.28,50.39,87962.96296296295,29.6925,29.8104,29.6512,29.7161,87962.963
2005-05-24 11:30:00,50.39,50.46,50.34,50.43,44422.39858906525,29.7161,29.7574,29.6866,29.7397,44422.3986
2005-05-24 12:00:00,50.43,50.45,50.36,50.39,50044.09171075837,29.7397,29.7515,29.6984,29.7161,50044.0917
2005-05-24 12:30:00,50.4,50.49,50.37,50.44,41446.20811287477,29.722,29.7751,29.7043,29.7456,41446.2081
2005-05-24 13:00:00,50.43,50.44,50.32,50.34,51366.84303350969,29.7397,29.7456,29.6748,29.6866,51366.843
2005-05-24 13:30:00,50.34,50.34,50.3,50.31,32848.324514991175,29.6866,29.6866,29.663,29.6689,32848.3245
2005-05-24 14:00:00,50.32,50.42,50.29,50.38,84986.77248677248,29.6748,29.7338,29.6571,29.7102,84986.7725
2005-05-24 14:30:00,50.36,50.48,50.3,50.46,73853.61552028218,29.6984,29.7692,29.663,29.7574,73853.6155
2005-05-24 15:00:00,50.46,50.65,50.42,50.65,142085.53791887124,29.7574,29.8694,29.7338,29.8694,142085.5379
2005-05-24 15:30:00,50.78,50.78,50.58,50.66,214065.2557319224,29.9461,29.9461,29.8281,29.8753,214065.2557
2005-05-25 09:30:00,50.26,50.66,50.19,50.4,145171.95767195764,29.6394,29.8753,29.5981,29.722,145171.9577
2005-05-25 10:00:00,50.38,50.39,50.12,50.19,70877.42504409171,29.7102,29.7161,29.5569,29.5981,70877.425
2005-05-25 10:30:00,50.2,50.22,50.12,50.17,99316.57848324512,29.604,29.6158,29.5569,29.5863,99316.5785
2005-05-25 11:00:00,50.19,50.27,50.09,50.25,66578.48324514991,29.5981,29.6453,29.5392,29.6335,66578.4832
2005-05-25 11:30:00,50.25,50.28,50.11,50.12,95679.012345679,29.6335,29.6512,29.551,29.5569,95679.0123
2005-05-25 12:00:00,50.12,50.12,50.02,50.05,89616.40211640211,29.5569,29.5569,29.4979,29.5156,89616.4021
2005-05-25 12:30:00,50.06,50.08,50.02,50.03,33068.783068783065,29.5215,29.5333,29.4979,29.5038,33068.7831
2005-05-25 13:00:00,50.04,50.08,49.98,49.99,83774.2504409171,29.5097,29.5333,29.4743,29.4802,83774.2504
2005-05-25 13:30:00,49.99,50.14,49.99,50.13,54673.721340388,29.4802,29.5687,29.4802,29.5628,54673.7213
2005-05-25 14:00:00,50.14,50.21,50.07,50.17,77270.72310405642,29.5687,29.6099,29.5274,29.5863,77270.7231
2005-05-25 14:30:00,50.17,50.32,50.17,50.3,118386.24338624335,29.5863,29.6748,29.5863,29.663,118386.2434
2005-05-25 15:00:00,50.3,50.33,50.21,50.23,113536.15520282186,29.663,29.6807,29.6099,29.6217,113536.1552
2005-05-25 15:30:00,50.23,50.24,50.1,50.1,142416.22574955906,29.6217,29.6276,29.5451,29.5451,142416.2257
2005-05-26 09:30:00,50.12,50.27,50.0,50.19,78483.2451499118,29.6957,29.7846,29.6246,29.7372,78483.2451
2005-05-26 10:00:00,50.17,50.32,49.92,50.28,106371.25220458551,29.7253,29.8142,29.5772,29.7905,106371.2522
2005-05-26 10:30:00,50.29,50.32,50.21,50.3,65035.27336860669,29.7964,29.8142,29.749,29.8023,65035.2734
2005-05-26 11:00:00,50.3,50.35,50.23,50.3,103174.60317460317,29.8023,29.832,29.7609,29.8023,103174.6032
2005-05-26 11:30:00,50.31,50.35,50.23,50.33,34611.992945326274,29.8083,29.832,29.7609,29.8201,34611.9929
2005-05-26 12:00:00,50.34,50.34,50.25,50.3,55114.638447971774,29.826,29.826,29.7727,29.8023,55114.6384
2005-05-26 12:30:00,50.29,50.29,50.19,50.19,34281.305114638446,29.7964,29.7964,29.7372,29.7372,34281.3051
2005-05-26 13:00:00,50.19,50.19,50.04,50.1,70436.50793650793,29.7372,29.7372,29.6483,29.6838,70436.5079
2005-05-26 13:30:00,50.1,50.11,50.05,50.1,52689.59435626102,29.6838,29.6898,29.6542,29.6838,52689.5944
2005-05-26 14:00:00,50.1,50.19,50.1,50.15,72641.0934744268,29.6838,29.7372,29.6838,29.7135,72641.0935
2005-05-26 14:30:00,50.14,50.17,50.02,50.14,82892.41622574955,29.7075,29.7253,29.6364,29.7075,82892.4162
2005-05-26 15:00:00,50.13,50.24,50.13,50.23,46075.8377425044,29.7016,29.7668,29.7016,29.7609,46075.8377
2005-05-26 15:30:00,50.22,50.33,50.2,50.24,111992.94532627864,29.7549,29.8201,29.7431,29.7668,111992.9453
2005-05-27 09:30:00,50.16,50.39,50.03,50.18,71759.25925925926,29.7194,29.8557,29.6424,29.7312,71759.2593
2005-05-27 10:00:00,50.18,50.27,50.14,50.14,54563.492063492056,29.7312,29.7846,29.7075,29.7075,54563.4921
2005-05-27 10:30:00,50.16,50.29,50.16,50.21,36265.43209876543,29.7194,29.7964,29.7194,29.749,36265.4321
2005-05-27 11:00:00,50.2,50.3,50.2,50.28,29100.529100529096,29.7431,29.8023,29.7431,29.7905,29100.5291
2005-05-27 11:30:00,50.26,50.3,50.21,50.29,39682.53968253968,29.7786,29.8023,29.749,29.7964,39682.5397
2005-05-27 12:00:00,50.29,50.35,50.22,50.29,29210.75837742504,29.7964,29.832,29.7549,29.7964,29210.7584
2005-05-27 12:30:00,50.29,50.33,50.23,50.33,25352.73368606701,29.7964,29.8201,29.7609,29.8201,25352.7337
2005-05-27 13:00:00,50.32,50.37,50.27,50.32,20282.18694885361,29.8142,29.8438,29.7846,29.8142,20282.1869
2005-05-27 13:30:00,50.3,50.38,50.29,50.34,20943.56261022928,29.8023,29.8497,29.7964,29.826,20943.5626
2005-05-27 14:00:00,50.33,50.43,50.31,50.37,21935.626102292765,29.8201,29.8794,29.8083,29.8438,21935.6261
2005-05-27 14:30:00,50.35,50.39,50.34,50.35,25132.27513227513,29.832,29.8557,29.826,29.832,25132.2751
2005-05-27 15:00:00,50.34,50.36,50.29,50.35,45194.003527336856,29.826,29.8379,29.7964,29.832,45194.0035
2005-05-27 15:30:00,50.35,50.37,50.24,50.3,82120.81128747795,29.832,29.8438,29.7668,29.8023,82120.8113
2005-05-31 09:30:00,50.39,50.85,50.26,50.27,132054.67372134037,29.8557,30.1282,29.7786,29.7846,132054.6737
2005-05-31 10:00:00,50.27,50.49,50.27,50.49,81900.35273368606,29.7846,29.9149,29.7846,29.9149,81900.3527
2005-05-31 10:30:00,50.49,50.52,50.37,50.37,76499.11816578482,29.9149,29.9327,29.8438,29.8438,76499.1182
2005-05-31 11:00:00,50.36,50.53,50.35,50.53,63712.522045855374,29.8379,29.9386,29.832,29.9386,63712.522
2005-05-31 11:30:00,50.52,50.6,50.49,50.52,72641.0934744268,29.9327,29.9801,29.9149,29.9327,72641.0935
2005-05-31 12:00:00,50.53,50.63,50.5,50.61,54012.34567901234,29.9386,29.9979,29.9208,29.986,54012.3457
2005-05-31 12:30:00,50.61,50.61,50.53,50.53,49603.1746031746,29.986,29.986,29.9386,29.9386,49603.1746
2005-05-31 13:00:00,50.53,50.53,50.3,50.45,137125.22045855378,29.9386,29.9386,29.8023,29.8912,137125.2205
2005-05-31 13:30:00,50.45,50.68,50.45,50.61,62389.77072310405,29.8912,30.0275,29.8912,29.986,62389.7707
2005-05-31 14:00:00,50.61,50.65,50.53,50.57,56768.07760141093,29.986,30.0097,29.9386,29.9623,56768.0776
2005-05-31 14:30:00,50.57,50.69,50.56,50.65,67350.08818342151,29.9623,30.0334,29.9564,30.0097,67350.0882
2005-05-31 15:00:00,50.65,50.8,50.64,50.76,106040.5643738977,30.0097,30.0986,30.0038,30.0749,106040.5644
2005-05-31 15:30:00,50.76,50.77,50.55,50.6,159832.45149911815,30.0749,30.0808,29.9505,29.9801,159832.4515
2005-06-01 09:30:00,50.56,50.56,50.1,50.13,104166.66666666666,29.9564,29.9564,29.6838,29.7016,104166.6667
2005-06-01 10:00:00,50.14,50.5,50.13,50.36,111662.25749559082,29.7075,29.9208,29.7016,29.8379,111662.2575
2005-06-01 10:30:00,50.36,50.48,50.36,50.39,88514.10934744267,29.8379,29.909,29.8379,29.8557,88514.1093
2005-06-01 11:00:00,50.39,50.5,50.33,50.45,61067.01940035273,29.8557,29.9208,29.8201,29.8912,61067.0194
2005-06-01 11:30:00,50.45,50.45,50.3,50.37,66578.48324514991,29.8912,29.8912,29.8023,29.8438,66578.4832
2005-06-01 12:00:00,50.36,50.37,50.26,50.36,57098.76543209876,29.8379,29.8438,29.7786,29.8379,57098.7654
2005-06-01 12:30:00,50.36,50.43,50.35,50.43,34501.76366843033,29.8379,29.8794,29.832,29.8794,34501.7637
2005-06-01 13:00:00,50.42,50.43,50.35,50.38,37698.41269841269,29.8734,29.8794,29.832,29.8497,37698.4127
2005-06-01 13:30:00,50.38,50.39,50.3,50.32,52689.59435626102,29.8497,29.8557,29.8023,29.8142,52689.5944
2005-06-01 14:00:00,50.32,50.32,50.12,50.12,123787.4779541446,29.8142,29.8142,29.6957,29.6957,123787.478
2005-06-01 14:30:00,50.12,50.15,49.96,50.09,119598.76543209876,29.6957,29.7135,29.6009,29.6779,119598.7654
2005-06-01 15:00:00,50.1,50.18,50.07,50.16,99867.72486772486,29.6838,29.7312,29.6661,29.7194,99867.7249
2005-06-01 15:30:00,50.15,50.25,50.14,50.24,90388.00705467373,29.7135,29.7727,29.7075,29.7668,90388.0071
2005-06-02 09:30:00,50.26,50.26,50.0,50.03,104938.27160493826,29.7786,29.7786,29.6246,29.6424,104938.2716
2005-06-02 10:00:00,50.08,50.2,50.0,50.17,97773.36860670192,29.672,29.7431,29.6246,29.7253,97773.3686
2005-06-02 10:30:00,50.17,50.25,50.05,50.05,71097.88359788359,29.7253,29.7727,29.6542,29.6542,71097.8836
2005-06-02 11:00:00,50.04,50.13,50.04,50.1,50925.92592592592,29.6483,29.7016,29.6483,29.6838,50925.9259
2005-06-02 11:30:00,50.1,50.29,50.1,50.21,49052.02821869488,29.6838,29.7964,29.6838,29.749,49052.0282
2005-06-02 12:00:00,50.22,50.37,50.22,50.33,37698.41269841269,29.7549,29.8438,29.7549,29.8201,37698.4127
2005-06-02 12:30:00,50.33,50.39,50.31,50.31,24581.12874779541,29.8201,29.8557,29.8083,29.8083,24581.1287
2005-06-02 13:00:00,50.31,50.39,50.31,50.39,24250.440917107582,29.8083,29.8557,29.8083,29.8557,24250.4409
2005-06-02 13:30:00,50.39,50.39,50.29,50.36,31415.34391534391,29.8557,29.8557,29.7964,29.8379,31415.3439
2005-06-02 14:00:00,50.36,50.48,50.33,50.48,45083.77425044091,29.8379,29.909,29.8201,29.909,45083.7743
2005-06-02 14:30:00,50.46,50.56,50.46,50.49,46075.8377425044,29.8971,29.9564,29.8971,29.9149,46075.8377
2005-06-02 15:00:00,50.48,50.54,50.41,50.48,55776.01410934744,29.909,29.9445,29.8675,29.909,55776.0141
2005-06-02 15:30:00,50.47,50.55,50.41,50.43,80136.68430335096,29.9031,29.9505,29.8675,29.8794,80136.6843
2005-06-03 09:30:00,50.47,50.75,50.47,50.69,94135.8024691358,29.9031,30.069,29.9031,30.0334,94135.8025
2005-06-03 10:00:00,50.69,50.78,50.64,50.65,87852.733686067,30.0334,30.0867,30.0038,30.0097,87852.7337
2005-06-03 10:30:00,50.65,50.76,50.61,50.69,55665.78483245149,30.0097,30.0749,29.986,30.0334,55665.7848
2005-06-03 11:00:00,50.71,50.71,50.62,50.66,37037.03703703703,30.0453,30.0453,29.9919,30.0156,37037.037
2005-06-03 11:30:00,50.66,50.68,50.36,50.42,45304.2328042328,30.0156,30.0275,29.8379,29.8734,45304.2328
2005-06-03 12:00:00,50.41,50.41,50.23,50.32,81349.20634920635,29.8675,29.8675,29.7609,29.8142,81349.2063
2005-06-03 12:30:00,50.33,50.37,50.27,50.37,39682.53968253968,29.8201,29.8438,29.7846,29.8438,39682.5397
2005-06-03 13:00:00,50.36,50.39,50.3,50.39,44753.08641975308,29.8379,29.8557,29.8023,29.8557,44753.0864
2005-06-03 13:30:00,50.39,50.43,50.33,50.38,29431.216931216928,29.8557,29.8794,29.8201,29.8497,29431.2169
2005-06-03 14:00:00,50.37,50.41,50.32,50.39,103725.74955908288,29.8438,29.8675,29.8142,29.8557,103725.7496
2005-06-03 14:30:00,50.37,50.43,50.31,50.35,53350.97001763668,29.8438,29.8794,29.8083,29.832,53350.97
2005-06-03 15:00:00,50.35,50.4,50.3,50.35,64153.43915343915,29.832,29.8616,29.8023,29.832,64153.4392
2005-06-03 15:30:00,50.35,50.47,50.33,50.42,131172.83950617284,29.832,29.9031,29.8201,29.8734,131172.8395
2005-06-06 09:30:00,50.43,50.58,50.32,50.51,77821.86948853615,29.8794,29.9682,29.8142,29.9268,77821.8695
2005-06-06 10:00:00,50.51,50.58,50.44,50.56,67791.00529100528,29.9268,29.9682,29.8853,29.9564,67791.0053
2005-06-06 10:30:00,50.56,50.64,50.47,50.49,67239.85890652557,29.9564,30.0038,29.9031,29.9149,67239.8589
2005-06-06 11:00:00,50.49,50.56,50.47,50.56,64263.66843033509,29.9149,29.9564,29.9031,29.9564,64263.6684
2005-06-06 11:30:00,50.55,50.55,50.45,50.47,37698.41269841269,29.9505,29.9505,29.8912,29.9031,37698.4127
2005-06-06 12:00:00,50.47,50.62,50.47,50.55,34281.305114638446,29.9031,29.9919,29.9031,29.9505,34281.3051
2005-06-06 12:30:00,50.53,50.56,50.45,50.45,26014.10934744268,29.9386,29.9564,29.8912,29.8912,26014.1093
2005-06-06 13:00:00,50.45,50.53,50.45,50.52,39572.31040564374,29.8912,29.9386,29.8912,29.9327,39572.3104
2005-06-06 13:30:00,50.51,50.58,50.47,50.51,27226.631393298056,29.9268,29.9682,29.9031,29.9268,27226.6314
2005-06-06 14:00:00,50.52,50.6,50.48,50.57,39902.998236331565,29.9327,29.9801,29.909,29.9623,39902.9982
2005-06-06 14:30:00,50.58,50.61,50.49,50.53,78924.16225749558,29.9682,29.986,29.9149,29.9386,78924.1623
2005-06-06 15:00:00,50.53,50.58,50.5,50.57,68672.83950617284,29.9386,29.9682,29.9208,29.9623,68672.8395
2005-06-06 15:30:00,50.58,50.61,50.52,50.52,136353.61552028218,29.9682,29.986,29.9327,29.9327,136353.6155
2005-06-07 09:30:00,50.61,50.69,50.3,50.64,159391.53439153437,29.986,30.0334,29.8023,30.0038,159391.5344
2005-06-07 10:00:00,50.62,50.79,50.56,50.75,78703.7037037037,29.9919,30.0927,29.9564,30.069,78703.7037
2005-06-07 10:30:00,50.72,50.75,50.67,50.72,70216.04938271604,30.0512,30.069,30.0216,30.0512,70216.0494
2005-06-07 11:00:00,50.72,50.74,50.69,50.73,43209.87654320987,30.0512,30.063,30.0334,30.0571,43209.8765
2005-06-07 11:30:00,50.73,50.9,50.73,50.88,86419.75308641975,30.0571,30.1578,30.0571,30.146,86419.7531
2005-06-07 12:00:00,50.88,50.93,50.85,50.91,71318.34215167548,30.146,30.1756,30.1282,30.1638,71318.3422
2005-06-07 12:30:00,50.91,50.97,50.89,50.95,53461.19929453262,30.1638,30.1993,30.1519,30.1875,53461.1993
2005-06-07 13:00:00,50.95,50.98,50.89,50.89,32076.719576719574,30.1875,30.2052,30.1519,30.1519,32076.7196
2005-06-07 13:30:00,50.89,50.94,50.83,50.85,61397.70723104056,30.1519,30.1815,30.1164,30.1282,61397.7072
2005-06-07 14:00:00,50.84,50.87,50.63,50.64,76499.11816578482,30.1223,30.1401,29.9979,30.0038,76499.1182
2005-06-07 14:30:00,50.66,50.73,50.63,50.68,66247.79541446207,30.0156,30.0571,29.9979,30.0275,66247.7954
2005-06-07 15:00:00,50.68,50.69,50.52,50.54,89395.94356261022,30.0275,30.0334,29.9327,29.9445,89395.9436
2005-06-07 15:30:00,50.54,50.55,50.42,50.43,101080.24691358024,29.9445,29.9505,29.8734,29.8794,101080.2469
2005-06-08 09:30:00,50.37,50.51,50.27,50.41,64484.126984126975,29.8438,29.9268,29.7846,29.8675,64484.127
2005-06-08 10:00:00,50.41,50.43,50.32,50.33,51256.61375661375,29.8675,29.8794,29.8142,29.8201,51256.6138
2005-06-08 10:30:00,50.32,50.42,50.26,50.39,62610.22927689594,29.8142,29.8734,29.7786,29.8557,62610.2293
2005-06-08 11:00:00,50.39,50.42,50.35,50.41,39902.998236331565,29.8557,29.8734,29.832,29.8675,39902.9982
2005-06-08 11:30:00,50.41,50.45,50.33,50.34,37257.49559082892,29.8675,29.8912,29.8201,29.826,37257.4956
2005-06-08 12:00:00,50.35,50.37,50.29,50.31,42107.58377425044,29.832,29.8438,29.7964,29.8083,42107.5838
2005-06-08 12:30:00,50.32,50.45,50.32,50.41,29100.529100529096,29.8142,29.8912,29.8142,29.8675,29100.5291
2005-06-08 13:00:00,50.38,50.4,50.35,50.35,27006.17283950617,29.8497,29.8616,29.832,29.832,27006.1728
2005-06-08 13:30:00,50.35,50.39,50.2,50.24,43430.33509700176,29.832,29.8557,29.7431,29.7668,43430.3351
2005-06-08 14:00:00,50.22,50.22,50.09,50.15,41887.12522045855,29.7549,29.7549,29.6779,29.7135,41887.1252
2005-06-08 14:30:00,50.14,50.2,50.09,50.1,65696.64902998235,29.7075,29.7431,29.6779,29.6838,65696.649
2005-06-08 15:00:00,50.1,50.18,50.1,50.13,75176.3668430335,29.6838,29.7312,29.6838,29.7016,75176.3668
2005-06-08 15:30:00,50.13,50.24,50.1,50.2,87081.1287477954,29.7016,29.7668,29.6838,29.7431,87081.1287
2005-06-09 09:30:00,50.24,50.25,50.04,50.2,80687.83068783068,29.7668,29.7727,29.6483,29.7431,80687.8307
2005-06-09 10:00:00,50.2,50.62,50.14,50.29,85207.23104056437,29.7431,29.9919,29.7075,29.7964,85207.231
2005-06-09 10:30:00,50.29,50.38,50.2,50.38,75066.13756613756,29.7964,29.8497,29.7431,29.8497,75066.1376
2005-06-09 11:00:00,50.38,50.69,50.37,50.65,140762.78659611993,29.8497,30.0334,29.8438,30.0097,140762.7866
2005-06-09 11:30:00,50.65,51.02,50.62,50.96,76278.65961199293,30.0097,30.2289,29.9919,30.1934,76278.6596
2005-06-09 12:00:00,50.98,51.03,50.84,51.01,115740.74074074072,30.2052,30.2349,30.1223,30.223,115740.7407
2005-06-09 12:30:00,51.01,51.1,50.97,51.03,79034.39153439153,30.223,30.2763,30.1993,30.2349,79034.3915
2005-06-09 13:00:00,51.02,51.03,50.85,50.86,86750.44091710757,30.2289,30.2349,30.1282,30.1341,86750.4409
2005-06-09 13:30:00,50.86,50.98,50.85,50.95,47619.04761904761,30.1341,30.2052,30.1282,30.1875,47619.0476
2005-06-09 14:00:00,50.93,51.04,50.88,51.0,128306.8783068783,30.1756,30.2408,30.146,30.2171,128306.8783
2005-06-09 14:30:00,51.0,51.1,50.97,51.03,115740.74074074072,30.2171,30.2763,30.1993,30.2349,115740.7407
2005-06-09 15:00:00,51.02,51.23,51.01,51.14,132054.67372134037,30.2289,30.3534,30.223,30.3,132054.6737
2005-06-09 15:30:00,51.15,51.3,51.08,51.18,183972.6631393298,30.306,30.3948,30.2645,30.3237,183972.6631
2005-06-10 09:30:00,51.08,51.31,50.94,51.31,118716.9312169312,30.2645,30.4008,30.1815,30.4008,118716.9312
2005-06-10 10:00:00,51.27,51.45,51.21,51.26,184303.3509700176,30.3771,30.4837,30.3415,30.3711,184303.351
2005-06-10 10:30:00,51.26,51.3,51.22,51.27,73522.92768959435,30.3711,30.3948,30.3474,30.3771,73522.9277
2005-06-10 11:00:00,51.27,51.32,51.22,51.29,57429.45326278659,30.3771,30.4067,30.3474,30.3889,57429.4533
2005-06-10 11:30:00,51.3,51.35,51.25,51.29,73743.38624338624,30.3948,30.4245,30.3652,30.3889,73743.3862
2005-06-10 12:00:00,51.29,51.33,51.24,51.28,112323.63315696648,30.3889,30.4126,30.3593,30.383,112323.6332
2005-06-10 12:30:00,51.28,51.31,51.27,51.3,54232.80423280423,30.383,30.4008,30.3771,30.3948,54232.8042
2005-06-10 13:00:00,51.3,51.32,51.28,51.3,57870.370370370365,30.3948,30.4067,30.383,30.3948,57870.3704
2005-06-10 13:30:00,51.31,51.41,51.29,51.37,63602.29276895943,30.4008,30.46,30.3889,30.4363,63602.2928
2005-06-10 14:00:00,51.37,51.38,51.3,51.35,68893.29805996471,30.4363,30.4422,30.3948,30.4245,68893.2981
2005-06-10 14:30:00,51.34,51.36,51.26,51.27,81018.51851851851,30.4185,30.4304,30.3711,30.3771,81018.5185
2005-06-10 15:00:00,51.26,51.43,51.26,51.38,90718.69488536156,30.3711,30.4719,30.3711,30.4422,90718.6949
2005-06-10 15:30:00,51.37,51.45,51.36,51.41,120921.51675485008,30.4363,30.4837,30.4304,30.46,120921.5168
2005-06-13 09:30:00,51.37,51.51,51.27,51.42,100418.87125220455,30.4363,30.5193,30.3771,30.4659,100418.8713
2005-06-13 10:00:00,51.38,51.42,51.28,51.41,68011.46384479717,30.4422,30.4659,30.383,30.46,68011.4638
2005-06-13 10:30:00,51.41,51.76,51.39,51.72,218253.96825396825,30.46,30.6674,30.4482,30.6437,218253.9683
2005-06-13 11:00:00,51.72,51.92,51.71,51.79,96340.38800705466,30.6437,30.7622,30.6378,30.6852,96340.388
2005-06-13 11:30:00,51.79,51.84,51.74,51.76,57649.91181657848,30.6852,30.7148,30.6555,30.6674,57649.9118
2005-06-13 12:00:00,51.77,51.77,51.66,51.69,83112.87477954144,30.6733,30.6733,30.6081,30.6259,83112.8748
2005-06-13 12:30:00,51.69,51.71,51.52,51.68,117945.3262786596,30.6259,30.6378,30.5252,30.62,117945.3263
2005-06-13 13:00:00,51.68,51.73,51.65,51.71,88844.7971781305,30.62,30.6496,30.6022,30.6378,88844.7972
2005-06-13 13:30:00,51.72,51.72,51.57,51.58,69775.13227513227,30.6437,30.6437,30.5548,30.5607,69775.1323
2005-06-13 14:00:00,51.57,51.63,51.49,51.54,102182.53968253967,30.5548,30.5904,30.5074,30.537,102182.5397
2005-06-13 14:30:00,51.54,51.61,51.5,51.56,69885.3615520282,30.537,30.5785,30.5133,30.5489,69885.3616
2005-06-13 15:00:00,51.56,51.58,51.36,51.45,147597.0017636684,30.5489,30.5607,30.4304,30.4837,147597.0018
2005-06-13 15:30:00,51.45,51.65,51.42,51.48,200507.0546737213,30.4837,30.6022,30.4659,30.5015,200507.0547
2005-06-14 09:30:00,51.45,51.45,51.17,51.27,169753.08641975306,30.4837,30.4837,30.3178,30.3771,169753.0864
2005-06-14 10:00:00,51.27,51.44,51.24,51.37,100088.18342151676,30.3771,30.4778,30.3593,30.4363,100088.1834
2005-06-14 10:30:00,51.37,51.44,51.24,51.27,97001.76366843031,30.4363,30.4778,30.3593,30.3771,97001.7637
2005-06-14 11:00:00,51.27,51.3,51.18,51.18,83112.87477954144,30.3771,30.3948,30.3237,30.3237,83112.8748
2005-06-14 11:30:00,51.19,51.25,51.15,51.19,88514.10934744267,30.3297,30.3652,30.306,30.3297,88514.1093
2005-06-14 12:00:00,51.18,51.23,51.17,51.2,84986.77248677248,30.3237,30.3534,30.3178,30.3356,84986.7725
2005-06-14 12:30:00,51.19,51.21,51.15,51.17,46737.21340388007,30.3297,30.3415,30.306,30.3178,46737.2134
2005-06-14 13:00:00,51.16,51.18,51.08,51.15,84104.93827160493,30.3119,30.3237,30.2645,30.306,84104.9383
2005-06-14 13:30:00,51.15,51.26,51.1,51.26,85427.68959435626,30.306,30.3711,30.2763,30.3711,85427.6896
2005-06-14 14:00:00,51.26,51.28,51.05,51.08,67129.62962962962,30.3711,30.383,30.2467,30.2645,67129.6296
2005-06-14 14:30:00,51.08,51.14,51.0,51.04,157407.4074074074,30.2645,30.3,30.2171,30.2408,157407.4074
2005-06-14 15:00:00,51.04,51.09,51.02,51.08,104387.12522045856,30.2408,30.2704,30.2289,30.2645,104387.1252
2005-06-14 15:30:00,51.08,51.15,51.04,51.12,117283.95061728392,30.2645,30.306,30.2408,30.2882,117283.9506
2005-06-15 09:30:00,51.12,51.37,51.1,51.17,88734.56790123456,30.2882,30.4363,30.2763,30.3178,88734.5679
2005-06-15 10:00:00,51.13,51.23,51.1,51.1,126543.2098765432,30.2941,30.3534,30.2763,30.2763,126543.2099
2005-06-15 10:30:00,51.1,51.1,50.93,50.97,64263.66843033509,30.2763,30.2763,30.1756,30.1993,64263.6684
2005-06-15 11:00:00,50.97,51.12,50.93,51.05,52248.677248677246,30.1993,30.2882,30.1756,30.2467,52248.6772
2005-06-15 11:30:00,51.05,51.08,50.96,51.01,50044.09171075837,30.2467,30.2645,30.1934,30.223,50044.0917
2005-06-15 12:00:00,51.02,51.05,50.98,51.02,38249.55908289241,30.2289,30.2467,30.2052,30.2289,38249.5591
2005-06-15 12:30:00,51.03,51.09,51.01,51.08,20392.416225749555,30.2349,30.2704,30.223,30.2645,20392.4162
2005-06-15 13:00:00,51.08,51.18,51.07,51.16,121031.74603174602,30.2645,30.3237,30.2586,30.3119,121031.746
2005-06-15 13:30:00,51.16,51.18,51.11,51.18,65696.64902998235,30.3119,30.3237,30.2823,30.3237,65696.649
2005-06-15 14:00:00,51.19,51.28,51.09,51.22,66247.79541446207,30.3297,30.383,30.2704,30.3474,66247.7954
2005-06-15 14:30:00,51.23,51.27,51.17,51.22,79144.62081128747,30.3534,30.3771,30.3178,30.3474,79144.6208
2005-06-15 15:00:00,51.21,51.27,51.16,51.27,53350.97001763668,30.3415,30.3771,30.3119,30.3771,53350.97
2005-06-15 15:30:00,51.27,51.33,51.21,51.22,174603.1746031746,30.3771,30.4126,30.3415,30.3474,174603.1746
2005-06-16 09:30:00,51.16,51.24,50.94,51.02,106922.39858906524,30.3119,30.3593,30.1815,30.2289,106922.3986
2005-06-16 10:00:00,51.03,51.09,50.98,51.09,109347.442680776,30.2349,30.2704,30.2052,30.2704,109347.4427
2005-06-16 10:30:00,51.08,51.21,51.08,51.15,48500.881834215164,30.2645,30.3415,30.2645,30.306,48500.8818
2005-06-16 11:00:00,51.15,51.2,51.06,51.08,37257.49559082892,30.306,30.3356,30.2526,30.2645,37257.4956
2005-06-16 11:30:00,51.09,51.14,51.03,51.13,92041.44620811286,30.2704,30.3,30.2349,30.2941,92041.4462
2005-06-16 12:00:00,51.12,51.13,51.01,51.05,54673.721340388,30.2882,30.2941,30.223,30.2467,54673.7213
2005-06-16 12:30:00,51.05,51.13,51.03,51.05,85758.37742504408,30.2467,30.2941,30.2349,30.2467,85758.3774
2005-06-16 13:00:00,51.06,51.07,51.01,51.03,42768.9594356261,30.2526,30.2586,30.223,30.2349,42768.9594
2005-06-16 13:30:00,51.03,51.06,51.0,51.01,65145.50264550264,30.2349,30.2526,30.2171,30.223,65145.5026
2005-06-16 14:00:00,51.01,51.01,50.91,50.94,70216.04938271604,30.223,30.223,30.1638,30.1815,70216.0494
2005-06-16 14:30:00,50.93,51.0,50.93,50.98,55004.40917107583,30.1756,30.2171,30.1756,30.2052,55004.4092
2005-06-16 15:00:00,50.98,51.08,50.98,51.07,97332.45149911816,30.2052,30.2645,30.2052,30.2586,97332.4515
2005-06-16 15:30:00,51.08,51.15,51.06,51.09,160163.13932980597,30.2645,30.306,30.2526,30.2704,160163.1393
2005-06-17 09:30:00,51.39,51.53,51.08,51.36,561397.7072310405,30.4482,30.5311,30.2645,30.4304,561397.7072
2005-06-17 10:00:00,51.37,51.47,51.26,51.41,74625.22045855378,30.4363,30.4956,30.3711,30.46,74625.2205
2005-06-17 10:30:00,51.41,51.55,51.34,51.35,53571.428571428565,30.46,30.543,30.4185,30.4245,53571.4286
2005-06-17 11:00:00,51.34,51.38,51.19,51.22,51036.155202821865,30.4185,30.4422,30.3297,30.3474,51036.1552
2005-06-17 11:30:00,51.21,51.28,51.18,51.23,44532.62786596119,30.3415,30.383,30.3237,30.3534,44532.6279
2005-06-17 12:00:00,51.24,51.46,51.23,51.44,72971.78130511464,30.3593,30.4896,30.3534,30.4778,72971.7813
2005-06-17 12:30:00,51.42,51.45,51.34,51.41,26234.567901234564,30.4659,30.4837,30.4185,30.46,26234.5679
2005-06-17 13:00:00,51.4,51.44,51.35,51.38,31635.8024691358,30.4541,30.4778,30.4245,30.4422,31635.8025
2005-06-17 13:30:00,51.38,51.51,51.37,51.47,25793.65079365079,30.4422,30.5193,30.4363,30.4956,25793.6508
2005-06-17 14:00:00,51.47,51.52,51.41,51.41,39131.39329805997,30.4956,30.5252,30.46,30.46,39131.3933
2005-06-17 14:30:00,51.4,51.45,51.32,51.41,63712.522045855374,30.4541,30.4837,30.4067,30.46,63712.522
2005-06-17 15:00:00,51.43,51.43,51.34,51.37,91710.75837742504,30.4719,30.4719,30.4185,30.4363,91710.7584
2005-06-17 15:30:00,51.39,51.42,51.19,51.2,204585.53791887124,30.4482,30.4659,30.3297,30.3356,204585.5379
2005-06-20 09:30:00,51.17,51.28,50.94,51.05,73853.61552028218,30.3178,30.383,30.1815,30.2467,73853.6155
2005-06-20 10:00:00,51.06,51.21,50.96,51.06,138558.20105820106,30.2526,30.3415,30.1934,30.2526,138558.2011
2005-06-20 10:30:00,51.07,51.22,51.05,51.18,135692.2398589065,30.2586,30.3474,30.2467,30.3237,135692.2399
2005-06-20 11:00:00,51.18,51.19,51.02,51.06,76388.88888888888,30.3237,30.3297,30.2289,30.2526,76388.8889
2005-06-20 11:30:00,51.07,51.08,51.01,51.07,55445.3262786596,30.2586,30.2645,30.223,30.2586,55445.3263
2005-06-20 12:00:00,51.07,51.08,51.05,51.08,97773.36860670192,30.2586,30.2645,30.2467,30.2645,97773.3686
2005-06-20 12:30:00,51.08,51.15,51.06,51.12,65586.41975308642,30.2645,30.306,30.2526,30.2882,65586.4198
2005-06-20 13:00:00,51.16,51.2,51.09,51.11,29541.44620811288,30.3119,30.3356,30.2704,30.2823,29541.4462
2005-06-20 13:30:00,51.1,51.11,51.03,51.1,18738.977072310405,30.2763,30.2823,30.2349,30.2763,18738.9771
2005-06-20 14:00:00,51.1,51.14,51.06,51.14,36816.578483245146,30.2763,30.3,30.2526,30.3,36816.5785
2005-06-20 14:30:00,51.15,51.17,51.08,51.11,53571.428571428565,30.306,30.3178,30.2645,30.2823,53571.4286
2005-06-20 15:00:00,51.11,51.21,51.07,51.11,164572.31040564372,30.2823,30.3415,30.2586,30.2823,164572.3104
2005-06-20 15:30:00,51.11,51.13,50.89,50.92,232142.8571428572,30.2823,30.2941,30.1519,30.1697,232142.8571
2005-06-21 09:30:00,50.87,50.96,50.75,50.78,107804.2328042328,30.1401,30.1934,30.069,30.0867,107804.2328
2005-06-21 10:00:00,50.75,50.89,50.67,50.88,51587.30158730158,30.069,30.1519,30.0216,30.146,51587.3016
2005-06-21 10:30:00,50.89,50.97,50.84,50.9,48390.65255731922,30.1519,30.1993,30.1223,30.1578,48390.6526
2005-06-21 11:00:00,50.9,50.96,50.82,50.82,55335.09700176367,30.1578,30.1934,30.1104,30.1104,55335.097
2005-06-21 11:30:00,50.82,50.82,50.72,50.74,59413.58024691357,30.1104,30.1104,30.0512,30.063,59413.5802
2005-06-21 12:00:00,50.73,50.76,50.71,50.72,61397.70723104056,30.0571,30.0749,30.0453,30.0512,61397.7072
2005-06-21 12:30:00,50.72,50.72,50.65,50.69,77160.49382716049,30.0512,30.0512,30.0097,30.0334,77160.4938
2005-06-21 13:00:00,50.69,50.69,50.57,50.57,173280.42328042327,30.0334,30.0334,29.9623,29.9623,173280.4233
2005-06-21 13:30:00,50.56,50.65,50.56,50.64,176697.5308641975,29.9564,30.0097,29.9564,30.0038,176697.5309
2005-06-21 14:00:00,50.64,50.72,50.6,50.69,92261.90476190476,30.0038,30.0512,29.9801,30.0334,92261.9048
2005-06-21 14:30:00,50.69,50.7,50.58,50.58,136133.1569664903,30.0334,30.0393,29.9682,29.9682,136133.157
2005-06-21 15:00:00,50.59,50.6,50.49,50.52,141534.39153439153,29.9742,29.9801,29.9149,29.9327,141534.3915
2005-06-21 15:30:00,50.53,50.57,50.43,50.56,212742.50440917103,29.9386,29.9623,29.8794,29.9564,212742.5044
2005-06-22 09:30:00,50.69,50.83,50.6,50.7,75617.28395061727,30.0334,30.1164,29.9801,30.0393,75617.284
2005-06-22 10:00:00,50.68,50.73,50.65,50.73,84656.08465608464,30.0275,30.0571,30.0097,30.0571,84656.0847
2005-06-22 10:30:00,50.72,50.79,50.65,50.69,87301.5873015873,30.0512,30.0927,30.0097,30.0334,87301.5873
2005-06-22 11:00:00,50.67,50.78,50.67,50.71,112433.86243386242,30.0216,30.0867,30.0216,30.0453,112433.8624
2005-06-22 11:30:00,50.69,50.74,50.67,50.71,58090.82892416225,30.0334,30.063,30.0216,30.0453,58090.8289
2005-06-22 12:00:00,50.71,50.8,50.65,50.73,89616.40211640211,30.0453,30.0986,30.0097,30.0571,89616.4021
2005-06-22 12:30:00,50.72,50.8,50.72,50.76,71538.80070546737,30.0512,30.0986,30.0512,30.0749,71538.8007
2005-06-22 13:00:00,50.76,50.87,50.75,50.78,62389.77072310405,30.0749,30.1401,30.069,30.0867,62389.7707
2005-06-22 13:30:00,50.78,50.98,50.74,50.75,39792.76895943562,30.0867,30.2052,30.063,30.069,39792.769
2005-06-22 14:00:00,50.76,50.88,50.75,50.85,99757.49559082893,30.0749,30.146,30.069,30.1282,99757.4956
2005-06-22 14:30:00,50.87,50.9,50.81,50.88,37037.03703703703,30.1401,30.1578,30.1045,30.146,37037.037
2005-06-22 15:00:00,50.88,50.98,50.85,50.86,93584.65608465608,30.146,30.2052,30.1282,30.1341,93584.6561
2005-06-22 15:30:00,50.86,50.91,50.79,50.81,187389.77072310404,30.1341,30.1638,30.0927,30.1045,187389.7707
2005-06-23 09:30:00,50.8,50.91,50.72,50.74,34281.305114638446,30.0986,30.1638,30.0512,30.063,34281.3051
2005-06-23 10:00:00,50.74,50.76,50.63,50.66,22707.231040564373,30.063,30.0749,29.9979,30.0156,22707.231
2005-06-23 10:30:00,50.67,50.69,50.58,50.61,31305.11463844797,30.0216,30.0334,29.9682,29.986,31305.1146
2005-06-23 11:00:00,50.61,50.73,50.59,50.71,27116.402116402114,29.986,30.0571,29.9742,30.0453,27116.4021
2005-06-23 11:30:00,50.71,50.78,50.69,50.76,35824.514991181655,30.0453,30.0867,30.0334,30.0749,35824.515
2005-06-23 12:00:00,50.76,50.76,50.61,50.64,32738.09523809524,30.0749,30.0749,29.986,30.0038,32738.0952
2005-06-23 12:30:00,50.6,50.73,50.58,50.68,39902.998236331565,29.9801,30.0571,29.9682,30.0275,39902.9982
2005-06-23 13:00:00,50.68,50.68,50.61,50.68,26234.567901234564,30.0275,30.0275,29.986,30.0275,26234.5679
2005-06-23 13:30:00,50.67,50.69,50.39,50.43,110449.73544973544,30.0216,30.0334,29.8557,29.8794,110449.7354
2005-06-23 14:00:00,50.41,50.53,50.39,50.49,54894.17989417989,29.8675,29.9386,29.8557,29.9149,54894.1799
2005-06-23 14:30:00,50.49,50.6,50.47,50.55,67680.77601410935,29.9149,29.9801,29.9031,29.9505,67680.776
2005-06-23 15:00:00,50.56,50.56,50.41,50.46,65806.8783068783,29.9564,29.9564,29.8675,29.8971,65806.8783
2005-06-23 15:30:00,50.45,50.47,50.25,50.25,104056.43738977073,29.8912,29.9031,29.7727,29.7727,104056.4374
2005-06-24 09:30:00,50.08,50.18,49.99,50.14,75396.82539682538,29.672,29.7312,29.6187,29.7075,75396.8254
2005-06-24 10:00:00,50.11,50.16,50.0,50.02,55004.40917107583,29.6898,29.7194,29.6246,29.6364,55004.4092
2005-06-24 10:30:00,50.03,50.1,49.98,50.1,58641.975308641966,29.6424,29.6838,29.6128,29.6838,58641.9753
2005-06-24 11:00:00,50.1,50.14,50.0,50.02,41446.20811287477,29.6838,29.7075,29.6246,29.6364,41446.2081
2005-06-24 11:30:00,50.01,50.06,49.91,49.98,55335.09700176367,29.6305,29.6601,29.5713,29.6128,55335.097
2005-06-24 12:00:00,49.98,50.02,49.91,49.95,50595.23809523809,29.6128,29.6364,29.5713,29.595,50595.2381
2005-06-24 12:30:00,49.95,50.03,49.95,49.95,46296.29629629629,29.595,29.6424,29.595,29.595,46296.2963
2005-06-24 13:00:00,49.93,50.01,49.92,49.95,50925.92592592592,29.5831,29.6305,29.5772,29.595,50925.9259
2005-06-24 13:30:00,49.95,49.97,49.9,49.91,77380.95238095237,29.595,29.6068,29.5654,29.5713,77380.9524
2005-06-24 14:00:00,49.91,49.93,49.87,49.91,361882.7160493827,29.5713,29.5831,29.5476,29.5713,361882.716
2005-06-24 14:30:00,49.88,50.03,49.8,49.82,83223.10405643738,29.5535,29.6424,29.5061,29.518,83223.1041
2005-06-24 15:00:00,49.82,49.84,49.71,49.84,70987.65432098764,29.518,29.5298,29.4528,29.5298,70987.6543
2005-06-24 15:30:00,49.84,49.87,49.65,49.68,144620.81128747793,29.5298,29.5476,29.4172,29.435,144620.8113
2005-06-27 09:30:00,49.52,49.53,49.24,49.33,339395.9435626102,29.3402,29.3461,29.1743,29.2276,339395.9436
2005-06-27 10:00:00,49.34,49.5,49.22,49.5,83002.6455026455,29.2336,29.3284,29.1625,29.3284,83002.6455
2005-06-27 10:30:00,49.5,49.5,49.3,49.34,55555.55555555555,29.3284,29.3284,29.2099,29.2336,55555.5556
2005-06-27 11:00:00,49.31,49.37,49.25,49.36,76499.11816578482,29.2158,29.2513,29.1802,29.2454,76499.1182
2005-06-27 11:30:00,49.36,49.36,49.14,49.27,89506.17283950617,29.2454,29.2454,29.1151,29.1921,89506.1728
2005-06-27 12:00:00,49.28,49.35,49.25,49.32,45194.003527336856,29.198,29.2395,29.1802,29.2217,45194.0035
2005-06-27 12:30:00,49.32,49.37,49.23,49.27,41225.74955908289,29.2217,29.2513,29.1684,29.1921,41225.7496
2005-06-27 13:00:00,49.27,49.29,49.22,49.24,38359.78835978836,29.1921,29.2039,29.1625,29.1743,38359.7884
2005-06-27 13:30:00,49.27,49.27,49.06,49.06,30974.426807760137,29.1921,29.1921,29.0677,29.0677,30974.4268
2005-06-27 14:00:00,49.06,49.19,49.04,49.12,98434.7442680776,29.0677,29.1447,29.0558,29.1032,98434.7443
2005-06-27 14:30:00,49.12,49.27,49.12,49.18,82782.1869488536,29.1032,29.1921,29.1032,29.1388,82782.1869
2005-06-27 15:00:00,49.19,49.51,49.17,49.45,101521.164021164,29.1447,29.3343,29.1328,29.2987,101521.164
2005-06-27 15:30:00,49.45,49.66,49.44,49.54,199074.07407407404,29.2987,29.4232,29.2928,29.3521,199074.0741
2005-06-28 09:30:00,49.9,49.97,49.71,49.93,81790.12345679011,29.5654,29.6068,29.4528,29.5831,81790.1235
2005-06-28 10:00:00,49.93,50.02,49.84,49.96,69995.59082892415,29.5831,29.6364,29.5298,29.6009,69995.5908
2005-06-28 10:30:00,49.97,50.12,49.97,50.07,82341.26984126984,29.6068,29.6957,29.6068,29.6661,82341.2698
2005-06-28 11:00:00,50.07,50.33,50.07,50.31,87301.5873015873,29.6661,29.8201,29.6661,29.8083,87301.5873
2005-06-28 11:30:00,50.3,50.39,50.27,50.3,66798.94179894179,29.8023,29.8557,29.7846,29.8023,66798.9418
2005-06-28 12:00:00,50.3,50.38,50.26,50.28,39572.31040564374,29.8023,29.8497,29.7786,29.7905,39572.3104
2005-06-28 12:30:00,50.28,50.41,50.27,50.39,70546.73721340387,29.7905,29.8675,29.7846,29.8557,70546.7372
2005-06-28 13:00:00,50.4,50.64,50.37,50.53,102402.99823633156,29.8616,30.0038,29.8438,29.9386,102402.9982
2005-06-28 13:30:00,50.53,50.54,50.43,50.44,53020.28218694885,29.9386,29.9445,29.8794,29.8853,53020.2822
2005-06-28 14:00:00,50.44,50.44,50.22,50.25,85097.00176366842,29.8853,29.8853,29.7549,29.7727,85097.0018
2005-06-28 14:30:00,50.26,50.43,50.25,50.37,65035.27336860669,29.7786,29.8794,29.7727,29.8438,65035.2734
2005-06-28 15:00:00,50.36,50.51,50.34,50.51,98214.28571428572,29.8379,29.9268,29.826,29.9268,98214.2857
2005-06-28 15:30:00,50.51,50.56,50.44,50.56,174823.63315696648,29.9268,29.9564,29.8853,29.9564,174823.6332
2005-06-29 09:30:00,50.58,50.6,50.3,50.3,79144.62081128747,29.9682,29.9801,29.8023,29.8023,79144.6208
2005-06-29 10:00:00,50.3,50.42,50.2,50.42,46296.29629629629,29.8023,29.8734,29.7431,29.8734,46296.2963
2005-06-29 10:30:00,50.44,50.58,50.4,50.46,36596.119929453256,29.8853,29.9682,29.8616,29.8971,36596.1199
2005-06-29 11:00:00,50.44,50.44,50.33,50.44,22376.54320987654,29.8853,29.8853,29.8201,29.8853,22376.5432
2005-06-29 11:30:00,50.44,50.51,50.4,50.51,23919.75308641975,29.8853,29.9268,29.8616,29.9268,23919.7531
2005-06-29 12:00:00,50.51,50.67,50.46,50.61,78262.78659611993,29.9268,30.0216,29.8971,29.986,78262.7866
2005-06-29 12:30:00,50.61,50.61,50.56,50.59,15873.015873015873,29.986,29.986,29.9564,29.9742,15873.0159
2005-06-29 13:00:00,50.58,50.59,50.55,50.56,20392.416225749555,29.9682,29.9742,29.9505,29.9564,20392.4162
2005-06-29 13:30:00,50.57,50.57,50.38,50.39,49933.86243386243,29.9623,29.9623,29.8497,29.8557,49933.8624
2005-06-29 14:00:00,50.39,50.48,50.39,50.45,31084.65608465608,29.8557,29.909,29.8557,29.8912,31084.6561
2005-06-29 14:30:00,50.46,50.52,50.35,50.39,28108.465608465605,29.8971,29.9327,29.832,29.8557,28108.4656
2005-06-29 15:00:00,50.41,50.46,50.39,50.4,33619.92945326278,29.8675,29.8971,29.8557,29.8616,33619.9295
2005-06-29 15:30:00,50.4,50.62,50.4,50.51,99977.9541446208,29.8616,29.9919,29.8616,29.9268,99977.9541
2005-06-30 09:30:00,50.02,50.77,50.02,50.75,187389.77072310404,29.6364,30.0808,29.6364,30.069,187389.7707
2005-06-30 10:00:00,50.72,50.76,50.59,50.63,53461.19929453262,30.0512,30.0749,29.9742,29.9979,53461.1993
2005-06-30 10:30:00,50.63,50.79,50.63,50.72,27447.089947089946,29.9979,30.0927,29.9979,30.0512,27447.0899
2005-06-30 11:00:00,50.71,50.73,50.54,50.6,49713.40388007054,30.0453,30.0571,29.9445,29.9801,49713.4039
2005-06-30 11:30:00,50.59,50.62,50.54,50.58,52689.59435626102,29.9742,29.9919,29.9445,29.9682,52689.5944
2005-06-30 12:00:00,50.58,50.61,50.5,50.6,36375.66137566137,29.9682,29.986,29.9208,29.9801,36375.6614
2005-06-30 12:30:00,50.6,50.66,50.55,50.62,52469.13580246913,29.9801,30.0156,29.9505,29.9919,52469.1358
2005-06-30 13:00:00,50.64,50.74,50.62,50.69,36706.3492063492,30.0038,30.063,29.9919,30.0334,36706.3492
2005-06-30 13:30:00,50.69,50.76,50.59,50.76,41335.97883597883,30.0334,30.0749,29.9742,30.0749,41335.9788
2005-06-30 14:00:00,50.76,50.89,50.64,50.69,93253.96825396824,30.0749,30.1519,30.0038,30.0334,93253.9683
2005-06-30 14:30:00,50.71,50.73,50.55,50.65,122574.95590828922,30.0453,30.0571,29.9505,30.0097,122574.9559
2005-06-30 15:00:00,50.66,50.68,50.49,50.51,100749.5590828924,30.0156,30.0275,29.9149,29.9268,100749.5591
2005-06-30 15:30:00,50.51,50.51,50.2,50.26,333664.0211640211,29.9268,29.9268,29.7431,29.7786,333664.0212
2005-07-01 09:30:00,50.16,50.33,49.92,50.21,129629.62962962962,29.7194,29.8201,29.5772,29.749,129629.6296
2005-07-01 10:00:00,50.21,50.28,50.12,50.24,107804.2328042328,29.749,29.7905,29.6957,29.7668,107804.2328
2005-07-01 10:30:00,50.23,50.33,50.21,50.21,77821.86948853615,29.7609,29.8201,29.749,29.749,77821.8695
2005-07-01 11:00:00,50.21,50.23,50.11,50.2,128858.024691358,29.749,29.7609,29.6898,29.7431,128858.0247
2005-07-01 11:30:00,50.21,50.21,50.04,50.04,48059.96472663139,29.749,29.749,29.6483,29.6483,48059.9647
2005-07-01 12:00:00,50.1,50.21,50.06,50.09,33950.61728395061,29.6838,29.749,29.6601,29.6779,33950.6173
2005-07-01 12:30:00,50.08,50.17,50.08,50.15,36596.119929453256,29.672,29.7253,29.672,29.7135,36596.1199
2005-07-01 13:00:00,50.17,50.2,50.1,50.12,30974.426807760137,29.7253,29.7431,29.6838,29.6957,30974.4268
2005-07-01 13:30:00,50.12,50.15,50.09,50.14,19620.81128747795,29.6957,29.7135,29.6779,29.7075,19620.8113
2005-07-01 14:00:00,50.13,50.15,50.04,50.1,36485.89065255732,29.7016,29.7135,29.6483,29.6838,36485.8907
2005-07-01 14:30:00,50.1,50.16,50.09,50.13,38580.246913580246,29.6838,29.7194,29.6779,29.7016,38580.2469
2005-07-01 15:00:00,50.11,50.14,50.03,50.11,29872.1340388007,29.6898,29.7075,29.6424,29.6898,29872.134
2005-07-01 15:30:00,50.11,50.17,50.09,50.17,63051.14638447971,29.6898,29.7253,29.6779,29.7253,63051.1464
2005-07-05 09:30:00,50.1,50.21,49.76,49.86,79585.53791887124,29.6838,29.749,29.4824,29.5417,79585.5379
2005-07-05 10:00:00,49.86,49.95,49.76,49.89,117504.40917107582,29.5417,29.595,29.4824,29.5594,117504.4092
2005-07-05 10:30:00,49.9,50.03,49.9,49.98,63602.29276895943,29.5654,29.6424,29.5654,29.6128,63602.2928
2005-07-05 11:00:00,49.99,50.04,49.91,50.0,67019.40035273368,29.6187,29.6483,29.5713,29.6246,67019.4004
2005-07-05 11:30:00,50.0,50.0,49.87,49.92,58752.20458553791,29.6246,29.6246,29.5476,29.5772,58752.2046
2005-07-05 12:00:00,49.92,50.1,49.85,50.02,108796.29629629628,29.5772,29.6838,29.5357,29.6364,108796.2963
2005-07-05 12:30:00,50.03,50.15,50.03,50.09,42438.271604938265,29.6424,29.7135,29.6424,29.6779,42438.2716
2005-07-05 13:00:00,50.07,50.09,49.93,49.97,41776.8959435626,29.6661,29.6779,29.5831,29.6068,41776.8959
2005-07-05 13:30:00,49.96,50.0,49.94,49.96,43209.87654320987,29.6009,29.6246,29.5891,29.6009,43209.8765
2005-07-05 14:00:00,49.96,49.97,49.86,49.9,53240.74074074074,29.6009,29.6068,29.5417,29.5654,53240.7407
2005-07-05 14:30:00,49.9,50.01,49.88,49.97,39462.08112874779,29.5654,29.6305,29.5535,29.6068,39462.0811
2005-07-05 15:00:00,49.98,50.02,49.9,49.99,52910.0529100529,29.6128,29.6364,29.5654,29.6187,52910.0529
2005-07-05 15:30:00,49.95,49.99,49.91,49.92,117063.49206349206,29.595,29.6187,29.5713,29.5772,117063.4921
2005-07-06 09:30:00,49.88,50.02,49.81,49.9,81569.66490299822,29.5535,29.6364,29.512,29.5654,81569.6649
2005-07-06 10:00:00,49.91,49.94,49.81,49.81,58531.74603174603,29.5713,29.5891,29.512,29.512,58531.746
2005-07-06 10:30:00,49.82,49.84,49.71,49.76,38910.93474426808,29.518,29.5298,29.4528,29.4824,38910.9347
2005-07-06 11:00:00,49.77,49.78,49.62,49.73,37037.03703703703,29.4883,29.4943,29.3995,29.4646,37037.037
2005-07-06 11:30:00,49.73,49.73,49.58,49.62,61067.01940035273,29.4646,29.4646,29.3758,29.3995,61067.0194
2005-07-06 12:00:00,49.62,49.62,49.52,49.53,51256.61375661375,29.3995,29.3995,29.3402,29.3461,51256.6138
2005-07-06 12:30:00,49.51,49.54,49.48,49.49,56216.93121693121,29.3343,29.3521,29.3165,29.3224,56216.9312
2005-07-06 13:00:00,49.5,49.57,49.42,49.48,81459.43562610228,29.3284,29.3698,29.281,29.3165,81459.4356
2005-07-06 13:30:00,49.47,49.48,49.4,49.41,56106.70194003527,29.3106,29.3165,29.2691,29.275,56106.7019
2005-07-06 14:00:00,49.41,49.43,49.34,49.36,144400.35273368604,29.275,29.2869,29.2336,29.2454,144400.3527
2005-07-06 14:30:00,49.35,49.4,49.28,49.38,174052.02821869488,29.2395,29.2691,29.198,29.2573,174052.0282
2005-07-06 15:00:00,49.38,49.62,49.38,49.55,223434.7442680776,29.2573,29.3995,29.2573,29.358,223434.7443
2005-07-06 15:30:00,49.55,49.59,49.45,49.45,212411.8165784832,29.358,29.3817,29.2987,29.2987,212411.8166
2005-07-07 09:30:00,49.36,49.76,49.08,49.51,174713.40388007052,29.2454,29.4824,29.0795,29.3343,174713.4039
2005-07-07 10:00:00,49.52,49.54,49.35,49.36,130952.38095238092,29.3402,29.3521,29.2395,29.2454,130952.381
2005-07-07 10:30:00,49.35,49.37,49.17,49.18,111992.94532627864,29.2395,29.2513,29.1328,29.1388,111992.9453
2005-07-07 11:00:00,49.18,49.42,49.1,49.42,82671.95767195766,29.1388,29.281,29.0914,29.281,82671.9577
2005-07-07 11:30:00,49.43,49.59,49.4,49.55,114969.13580246911,29.2869,29.3817,29.2691,29.358,114969.1358
2005-07-07 12:00:00,49.55,49.76,49.51,49.65,78703.7037037037,29.358,29.4824,29.3343,29.4172,78703.7037
2005-07-07 12:30:00,49.65,49.65,49.53,49.56,68672.83950617284,29.4172,29.4172,29.3461,29.3639,68672.8395
2005-07-07 13:00:00,49.57,49.61,49.55,49.57,61507.9365079365,29.3698,29.3935,29.358,29.3698,61507.9365
2005-07-07 13:30:00,49.57,49.65,49.56,49.59,72200.17636684302,29.3698,29.4172,29.3639,29.3817,72200.1764
2005-07-07 14:00:00,49.58,49.63,49.53,49.63,55114.638447971774,29.3758,29.4054,29.3461,29.4054,55114.6384
2005-07-07 14:30:00,49.63,49.67,49.58,49.63,65255.73192239858,29.4054,29.4291,29.3758,29.4054,65255.7319
2005-07-07 15:00:00,49.63,49.76,49.62,49.74,104607.58377425042,29.4054,29.4824,29.3995,29.4706,104607.5838
2005-07-07 15:30:00,49.74,49.81,49.71,49.73,182098.7654320988,29.4706,29.512,29.4528,29.4646,182098.7654
2005-07-08 09:30:00,49.67,49.85,49.44,49.55,88514.10934744267,29.4291,29.5357,29.2928,29.358,88514.1093
2005-07-08 10:00:00,49.52,49.65,49.52,49.62,75286.59611992944,29.3402,29.4172,29.3402,29.3995,75286.5961
2005-07-08 10:30:00,49.62,49.75,49.62,49.71,63381.83421516754,29.3995,29.4765,29.3995,29.4528,63381.8342
2005-07-08 11:00:00,49.7,49.84,49.69,49.77,67239.85890652557,29.4469,29.5298,29.4409,29.4883,67239.8589
2005-07-08 11:30:00,49.77,49.88,49.72,49.75,60405.643738977065,29.4883,29.5535,29.4587,29.4765,60405.6437
2005-07-08 12:00:00,49.76,49.84,49.75,49.83,70105.8201058201,29.4824,29.5298,29.4765,29.5239,70105.8201
2005-07-08 12:30:00,49.83,49.96,49.83,49.9,48831.56966490299,29.5239,29.6009,29.5239,29.5654,48831.5697
2005-07-08 13:00:00,49.9,49.9,49.82,49.88,48941.79894179894,29.5654,29.5654,29.518,29.5535,48941.7989
2005-07-08 13:30:00,49.9,49.91,49.87,49.88,23589.06525573192,29.5654,29.5713,29.5476,29.5535,23589.0653
2005-07-08 14:00:00,49.87,49.9,49.86,49.89,74514.99118165784,29.5476,29.5654,29.5417,29.5594,74514.9912
2005-07-08 14:30:00,49.89,49.9,49.76,49.84,70326.27865961198,29.5594,29.5654,29.4824,29.5298,70326.2787
2005-07-08 15:00:00,49.84,49.9,49.79,49.89,119268.07760141091,29.5298,29.5654,29.5002,29.5594,119268.0776
2005-07-08 15:30:00,49.9,49.91,49.81,49.86,178020.28218694884,29.5654,29.5713,29.512,29.5417,178020.2822
2005-07-11 09:30:00,50.58,50.62,50.15,50.3,159832.45149911815,29.9682,29.9919,29.7135,29.8023,159832.4515
2005-07-11 10:00:00,50.34,50.48,50.2,50.32,99206.3492063492,29.826,29.909,29.7431,29.8142,99206.3492
2005-07-11 10:30:00,50.32,50.39,50.24,50.31,101080.24691358024,29.8142,29.8557,29.7668,29.8083,101080.2469
2005-07-11 11:00:00,50.32,50.38,50.28,50.33,92813.05114638447,29.8142,29.8497,29.7905,29.8201,92813.0511
2005-07-11 11:30:00,50.34,50.36,50.27,50.3,45524.69135802469,29.826,29.8379,29.7846,29.8023,45524.6914
2005-07-11 12:00:00,50.3,50.39,50.28,50.28,85317.46031746031,29.8023,29.8557,29.7905,29.7905,85317.4603
2005-07-11 12:30:00,50.28,50.37,50.26,50.26,58090.82892416225,29.7905,29.8438,29.7786,29.7786,58090.8289
2005-07-11 13:00:00,50.26,50.28,50.19,50.28,30974.426807760137,29.7786,29.7905,29.7372,29.7905,30974.4268
2005-07-11 13:30:00,50.27,50.35,50.23,50.26,33068.783068783065,29.7846,29.832,29.7609,29.7786,33068.7831
2005-07-11 14:00:00,50.27,50.39,50.24,50.37,109898.58906525571,29.7846,29.8557,29.7668,29.8438,109898.5891
2005-07-11 14:30:00,50.37,50.52,50.37,50.49,110559.96472663138,29.8438,29.9327,29.8438,29.9149,110559.9647
2005-07-11 15:00:00,50.49,50.49,50.31,50.32,137125.22045855378,29.9149,29.9149,29.8083,29.8142,137125.2205
2005-07-11 15:30:00,50.32,50.39,50.16,50.19,318893.29805996467,29.8142,29.8557,29.7194,29.7372,318893.2981
2005-07-12 09:30:00,50.17,50.34,49.83,50.0,110670.19400352731,29.7253,29.826,29.5239,29.6246,110670.194
2005-07-12 10:00:00,50.0,50.07,49.86,49.93,102954.14462081128,29.6246,29.6661,29.5417,29.5831,102954.1446
2005-07-12 10:30:00,49.91,50.02,49.88,50.02,89726.63139329806,29.5713,29.6364,29.5535,29.6364,89726.6314
2005-07-12 11:00:00,50.06,50.06,49.85,49.87,63492.06349206349,29.6601,29.6601,29.5357,29.5476,63492.0635
2005-07-12 11:30:00,49.89,49.9,49.79,49.81,45304.2328042328,29.5594,29.5654,29.5002,29.512,45304.2328
2005-07-12 12:00:00,49.79,49.83,49.77,49.81,28990.299823633155,29.5002,29.5239,29.4883,29.512,28990.2998
2005-07-12 12:30:00,49.81,49.88,49.71,49.8,58421.51675485008,29.512,29.5535,29.4528,29.5061,58421.5168
2005-07-12 13:00:00,49.79,49.96,49.79,49.95,35714.28571428571,29.5002,29.6009,29.5002,29.595,35714.2857
2005-07-12 13:30:00,49.95,50.1,49.9,50.1,38910.93474426808,29.595,29.6838,29.5654,29.6838,38910.9347
2005-07-12 14:00:00,50.1,50.1,49.94,49.99,68121.69312169311,29.6838,29.6838,29.5891,29.6187,68121.6931
2005-07-12 14:30:00,49.99,50.08,49.97,50.08,39902.998236331565,29.6187,29.672,29.6068,29.672,39902.9982
2005-07-12 15:00:00,50.07,50.2,50.05,50.18,67680.77601410935,29.6661,29.7431,29.6542,29.7312,67680.776
2005-07-12 15:30:00,50.17,50.17,49.98,50.0,143298.05996472662,29.7253,29.7253,29.6128,29.6246,143298.06
2005-07-13 09:30:00,50.08,50.18,50.04,50.08,144179.89417989415,29.672,29.7312,29.6483,29.672,144179.8942
2005-07-13 10:00:00,50.08,50.12,50.03,50.12,103505.291005291,29.672,29.6957,29.6424,29.6957,103505.291
2005-07-13 10:30:00,50.1,50.18,50.05,50.12,77932.09876543209,29.6838,29.7312,29.6542,29.6957,77932.0988
2005-07-13 11:00:00,50.12,50.29,50.1,50.27,58862.433862433856,29.6957,29.7964,29.6838,29.7846,58862.4339
2005-07-13 11:30:00,50.26,50.27,50.12,50.16,37588.18342151675,29.7786,29.7846,29.6957,29.7194,37588.1834
2005-07-13 12:00:00,50.16,50.22,50.12,50.15,67460.31746031746,29.7194,29.7549,29.6957,29.7135,67460.3175
2005-07-13 12:30:00,50.13,50.19,50.08,50.08,44532.62786596119,29.7016,29.7372,29.672,29.672,44532.6279
2005-07-13 13:00:00,50.09,50.13,50.07,50.13,42438.271604938265,29.6779,29.7016,29.6661,29.7016,42438.2716
2005-07-13 13:30:00,50.14,50.15,50.1,50.13,41997.35449735449,29.7075,29.7135,29.6838,29.7016,41997.3545
2005-07-13 14:00:00,50.13,50.18,50.1,50.15,44532.62786596119,29.7016,29.7312,29.6838,29.7135,44532.6279
2005-07-13 14:30:00,50.16,50.27,50.16,50.2,73633.15696649029,29.7194,29.7846,29.7194,29.7431,73633.157
2005-07-13 15:00:00,50.2,50.25,50.14,50.21,103174.60317460317,29.7431,29.7727,29.7075,29.749,103174.6032
2005-07-13 15:30:00,50.21,50.27,50.17,50.2,68011.46384479717,29.749,29.7846,29.7253,29.7431,68011.4638
2005-07-14 09:30:00,50.12,50.6,50.08,50.39,117835.09700176366,29.6957,29.9801,29.672,29.8557,117835.097
2005-07-14 10:00:00,50.39,50.41,50.23,50.29,80798.05996472662,29.8557,29.8675,29.7609,29.7964,80798.06
2005-07-14 10:30:00,50.29,50.44,50.13,50.38,119929.45326278658,29.7964,29.8853,29.7016,29.8497,119929.4533
2005-07-14 11:00:00,50.38,50.41,50.29,50.34,114197.53086419751,29.8497,29.8675,29.7964,29.826,114197.5309
2005-07-14 11:30:00,50.34,50.35,50.22,50.23,77050.26455026455,29.826,29.832,29.7549,29.7609,77050.2646
2005-07-14 12:00:00,50.23,50.43,50.23,50.35,54012.34567901234,29.7609,29.8794,29.7609,29.832,54012.3457
2005-07-14 12:30:00,50.35,50.36,50.29,50.31,35163.13932980599,29.832,29.8379,29.7964,29.8083,35163.1393
2005-07-14 13:00:00,50.31,50.43,50.3,50.38,79254.85008818342,29.8083,29.8794,29.8023,29.8497,79254.8501
2005-07-14 13:30:00,50.38,50.38,50.21,50.22,69223.98589065255,29.8497,29.8497,29.749,29.7549,69223.9859
2005-07-14 14:00:00,50.23,50.34,50.23,50.27,85758.37742504408,29.7609,29.826,29.7609,29.7846,85758.3774
2005-07-14 14:30:00,50.26,50.31,50.17,50.21,60295.41446208112,29.7786,29.8083,29.7253,29.749,60295.4145
2005-07-14 15:00:00,50.21,50.28,50.2,50.23,79916.22574955907,29.749,29.7905,29.7431,29.7609,79916.2257
2005-07-14 15:30:00,50.22,50.23,50.13,50.19,84325.39682539682,29.7549,29.7609,29.7016,29.7372,84325.3968
2005-07-15 09:30:00,50.21,50.33,50.09,50.14,154431.2169312169,29.749,29.8201,29.6779,29.7075,154431.2169
2005-07-15 10:00:00,50.14,50.26,50.1,50.2,173941.79894179892,29.7075,29.7786,29.6838,29.7431,173941.7989
2005-07-15 10:30:00,50.21,50.21,50.06,50.13,65035.27336860669,29.749,29.749,29.6601,29.7016,65035.2734
2005-07-15 11:00:00,50.14,50.41,50.14,50.35,73743.38624338624,29.7075,29.8675,29.7075,29.832,73743.3862
2005-07-15 11:30:00,50.35,50.41,50.31,50.41,69223.98589065255,29.832,29.8675,29.8083,29.8675,69223.9859
2005-07-15 12:00:00,50.42,50.44,50.36,50.38,48280.42328042328,29.8734,29.8853,29.8379,29.8497,48280.4233
2005-07-15 12:30:00,50.39,50.49,50.37,50.48,63051.14638447971,29.8557,29.9149,29.8438,29.909,63051.1464
2005-07-15 13:00:00,50.48,50.6,50.48,50.57,66027.33686067018,29.909,29.9801,29.909,29.9623,66027.3369
2005-07-15 13:30:00,50.57,50.66,50.55,50.62,71979.71781305113,29.9623,30.0156,29.9505,29.9919,71979.7178
2005-07-15 14:00:00,50.63,50.67,50.61,50.62,90718.69488536156,29.9979,30.0216,29.986,29.9919,90718.6949
2005-07-15 14:30:00,50.62,50.63,50.53,50.59,107583.77425044093,29.9919,29.9979,29.9386,29.9742,107583.7743
2005-07-15 15:00:00,50.61,50.62,50.49,50.53,78042.32804232804,29.986,29.9919,29.9149,29.9386,78042.328
2005-07-15 15:30:00,50.54,50.57,50.43,50.51,98765.43209876542,29.9445,29.9623,29.8794,29.9268,98765.4321
2005-07-18 09:30:00,50.31,50.32,50.07,50.07,115630.51146384478,29.8083,29.8142,29.6661,29.6661,115630.5115
2005-07-18 10:00:00,50.08,50.21,50.02,50.2,72089.94708994708,29.672,29.749,29.6364,29.7431,72089.9471
2005-07-18 10:30:00,50.21,50.27,50.08,50.12,71208.11287477953,29.749,29.7846,29.672,29.6957,71208.1129
2005-07-18 11:00:00,50.14,50.31,50.14,50.19,48941.79894179894,29.7075,29.8083,29.7075,29.7372,48941.7989
2005-07-18 11:30:00,50.19,50.2,49.97,49.99,53240.74074074074,29.7372,29.7431,29.6068,29.6187,53240.7407
2005-07-18 12:00:00,49.99,50.07,49.91,50.0,54673.721340388,29.6187,29.6661,29.5713,29.6246,54673.7213
2005-07-18 12:30:00,50.0,50.04,50.0,50.0,28549.38271604938,29.6246,29.6483,29.6246,29.6246,28549.3827
2005-07-18 13:00:00,50.01,50.03,49.97,49.97,38470.0176366843,29.6305,29.6424,29.6068,29.6068,38470.0176
2005-07-18 13:30:00,49.97,50.01,49.92,49.93,57760.14109347442,29.6068,29.6305,29.5772,29.5831,57760.1411
2005-07-18 14:00:00,49.94,50.0,49.93,49.99,45965.60846560846,29.5891,29.6246,29.5831,29.6187,45965.6085
2005-07-18 14:30:00,49.99,50.0,49.91,49.92,36155.20282186948,29.6187,29.6246,29.5713,29.5772,36155.2028
2005-07-18 15:00:00,49.92,49.93,49.86,49.91,88955.02645502644,29.5772,29.5831,29.5417,29.5713,88955.0265
2005-07-18 15:30:00,49.91,49.91,49.81,49.82,105158.73015873016,29.5713,29.5713,29.512,29.518,105158.7302
2005-07-19 09:30:00,49.99,50.16,49.91,49.99,87081.1287477954,29.6187,29.7194,29.5713,29.6187,87081.1287
2005-07-19 10:00:00,50.0,50.12,49.98,50.1,141534.39153439153,29.6246,29.6957,29.6128,29.6838,141534.3915
2005-07-19 10:30:00,50.1,50.1,49.94,49.99,61067.01940035273,29.6838,29.6838,29.5891,29.6187,61067.0194
2005-07-19 11:00:00,49.99,49.99,49.51,49.58,166556.4373897707,29.6187,29.6187,29.3343,29.3758,166556.4374
2005-07-19 11:30:00,49.58,49.63,49.56,49.62,70326.27865961198,29.3758,29.4054,29.3639,29.3995,70326.2787
2005-07-19 12:00:00,49.62,49.63,49.51,49.58,63161.375661375656,29.3995,29.4054,29.3343,29.3758,63161.3757
2005-07-19 12:30:00,49.6,49.76,49.59,49.74,78813.93298059964,29.3876,29.4824,29.3817,29.4706,78813.933
2005-07-19 13:00:00,49.76,49.81,49.71,49.72,76499.11816578482,29.4824,29.512,29.4528,29.4587,76499.1182
2005-07-19 13:30:00,49.72,49.83,49.7,49.8,75066.13756613756,29.4587,29.5239,29.4469,29.5061,75066.1376
2005-07-19 14:00:00,49.8,49.87,49.76,49.83,83553.7918871252,29.5061,29.5476,29.4824,29.5239,83553.7919
2005-07-19 14:30:00,49.82,49.87,49.73,49.77,72641.0934744268,29.518,29.5476,29.4646,29.4883,72641.0935
2005-07-19 15:00:00,49.76,49.84,49.73,49.8,124779.5414462081,29.4824,29.5298,29.4646,29.5061,124779.5414
2005-07-19 15:30:00,49.8,49.83,49.66,49.73,126543.2098765432,29.5061,29.5239,29.4232,29.4646,126543.2099
2005-07-20 09:30:00,49.58,49.61,49.38,49.55,102733.6860670194,29.3758,29.3935,29.2573,29.358,102733.6861
2005-07-20 10:00:00,49.55,49.57,49.45,49.52,100970.0176366843,29.358,29.3698,29.2987,29.3402,100970.0176
2005-07-20 10:30:00,49.52,49.66,49.52,49.59,72089.94708994708,29.3402,29.4232,29.3402,29.3817,72089.9471
2005-07-20 11:00:00,49.57,49.83,49.57,49.75,113205.46737213402,29.3698,29.5239,29.3698,29.4765,113205.4674
2005-07-20 11:30:00,49.74,49.88,49.7,49.82,72420.63492063491,29.4706,29.5535,29.4469,29.518,72420.6349
2005-07-20 12:00:00,49.84,49.88,49.78,49.85,68452.38095238095,29.5298,29.5535,29.4943,29.5357,68452.381
2005-07-20 12:30:00,49.82,49.86,49.76,49.81,48831.56966490299,29.518,29.5417,29.4824,29.512,48831.5697
2005-07-20 13:00:00,49.81,49.97,49.8,49.91,84545.85537918871,29.512,29.6068,29.5061,29.5713,84545.8554
2005-07-20 13:30:00,49.93,50.02,49.81,49.9,130952.38095238092,29.5831,29.6364,29.512,29.5654,130952.381
2005-07-20 14:00:00,49.91,49.98,49.89,49.97,82892.41622574955,29.5713,29.6128,29.5594,29.6068,82892.4162
2005-07-20 14:30:00,49.98,50.05,49.91,49.95,65145.50264550264,29.6128,29.6542,29.5713,29.595,65145.5026
2005-07-20 15:00:00,49.95,50.22,49.95,50.18,118937.3897707231,29.595,29.7549,29.595,29.7312,118937.3898
2005-07-20 15:30:00,50.18,50.35,50.17,50.27,212522.0458553792,29.7312,29.832,29.7253,29.7846,212522.0459
2005-07-21 09:30:00,50.3,50.44,50.1,50.39,104717.81305114635,29.8023,29.8853,29.6838,29.8557,104717.8131
2005-07-21 10:00:00,50.4,50.53,50.22,50.47,225970.01763668424,29.8616,29.9386,29.7549,29.9031,225970.0176
2005-07-21 10:30:00,50.49,50.64,50.42,50.63,156635.8024691358,29.9149,30.0038,29.8734,29.9979,156635.8025
2005-07-21 11:00:00,50.59,50.77,50.57,50.57,133156.96649029982,29.9742,30.0808,29.9623,29.9623,133156.9665
2005-07-21 11:30:00,50.55,50.79,50.52,50.7,118055.55555555556,29.9505,30.0927,29.9327,30.0393,118055.5556
2005-07-21 12:00:00,50.69,50.8,50.69,50.78,178130.51146384477,30.0334,30.0986,30.0334,30.0867,178130.5115
2005-07-21 12:30:00,50.78,51.12,50.78,50.99,323192.2398589065,30.0867,30.2882,30.0867,30.2112,323192.2399
2005-07-21 13:00:00,50.99,51.21,50.99,51.14,132936.50793650793,30.2112,30.3415,30.2112,30.3,132936.5079
2005-07-21 13:30:00,51.14,51.31,51.14,51.27,131613.7566137566,30.3,30.4008,30.3,30.3771,131613.7566
2005-07-21 14:00:00,51.26,51.37,50.46,51.31,223655.20282186943,30.3711,30.4363,29.8971,30.4008,223655.2028
2005-07-21 14:30:00,51.3,51.31,51.06,51.1,187279.54144620808,30.3948,30.4008,30.2526,30.2763,187279.5414
2005-07-21 15:00:00,51.11,51.21,51.03,51.19,137014.99118165782,30.2823,30.3415,30.2349,30.3297,137014.9912
2005-07-21 15:30:00,51.18,51.21,50.98,51.05,311397.7072310405,30.3237,30.3415,30.2052,30.2467,311397.7072
2005-07-22 09:30:00,51.16,51.17,50.71,50.76,78483.2451499118,30.3119,30.3178,30.0453,30.0749,78483.2451
2005-07-22 10:00:00,50.77,50.92,50.67,50.8,108134.92063492062,30.0808,30.1697,30.0216,30.0986,108134.9206
2005-07-22 10:30:00,50.79,50.83,50.77,50.79,90277.77777777777,30.0927,30.1164,30.0808,30.0927,90277.7778
2005-07-22 11:00:00,50.79,50.83,50.77,50.79,51146.38447971781,30.0927,30.1164,30.0808,30.0927,51146.3845
2005-07-22 11:30:00,50.82,50.82,50.76,50.77,25352.73368606701,30.1104,30.1104,30.0749,30.0808,25352.7337
2005-07-22 12:00:00,50.78,50.8,50.73,50.75,33619.92945326278,30.0867,30.0986,30.0571,30.069,33619.9295
2005-07-22 12:30:00,50.74,50.8,50.74,50.76,37367.724867724864,30.063,30.0986,30.063,30.0749,37367.7249
2005-07-22 13:00:00,50.77,50.8,50.76,50.8,40564.37389770723,30.0808,30.0986,30.0749,30.0986,40564.3739
2005-07-22 13:30:00,50.81,50.84,50.79,50.79,43209.87654320987,30.1045,30.1223,30.0927,30.0927,43209.8765
2005-07-22 14:00:00,50.8,50.83,50.79,50.79,60405.643738977065,30.0986,30.1164,30.0927,30.0927,60405.6437
2005-07-22 14:30:00,50.79,50.96,50.77,50.89,171075.8377425044,30.0927,30.1934,30.0808,30.1519,171075.8377
2005-07-22 15:00:00,50.9,50.96,50.88,50.95,115299.82363315696,30.1578,30.1934,30.146,30.1875,115299.8236
2005-07-22 15:30:00,50.95,51.04,50.89,51.02,134479.71781305113,30.1875,30.2408,30.1519,30.2289,134479.7178
2005-07-25 09:30:00,50.89,51.12,50.81,50.94,60295.41446208112,30.1519,30.2882,30.1045,30.1815,60295.4145
2005-07-25 10:00:00,50.94,51.05,50.86,51.0,50264.55026455026,30.1815,30.2467,30.1341,30.2171,50264.5503
2005-07-25 10:30:00,51.02,51.24,50.98,51.15,40343.91534391534,30.2289,30.3593,30.2052,30.306,40343.9153
2005-07-25 11:00:00,51.15,51.17,51.02,51.07,23919.75308641975,30.306,30.3178,30.2289,30.2586,23919.7531
2005-07-25 11:30:00,51.05,51.07,50.99,51.03,26124.338624338623,30.2467,30.2586,30.2112,30.2349,26124.3386
2005-07-25 12:00:00,51.04,51.08,51.04,51.07,16313.932980599646,30.2408,30.2645,30.2408,30.2586,16313.933
2005-07-25 12:30:00,51.08,51.11,51.07,51.07,30974.426807760137,30.2645,30.2823,30.2586,30.2586,30974.4268
2005-07-25 13:00:00,51.08,51.18,51.07,51.14,25352.73368606701,30.2645,30.3237,30.2586,30.3,25352.7337
2005-07-25 13:30:00,51.14,51.3,51.14,51.27,59193.12169312168,30.3,30.3948,30.3,30.3771,59193.1217
2005-07-25 14:00:00,51.28,51.41,51.21,51.3,72420.63492063491,30.383,30.46,30.3415,30.3948,72420.6349
2005-07-25 14:30:00,51.31,51.34,51.23,51.29,92702.82186948851,30.4008,30.4185,30.3534,30.3889,92702.8219
2005-07-25 15:00:00,51.28,51.28,51.18,51.26,89395.94356261022,30.383,30.383,30.3237,30.3711,89395.9436
2005-07-25 15:30:00,51.26,51.33,51.23,51.31,141424.16225749557,30.3711,30.4126,30.3534,30.4008,141424.1623
2005-07-26 09:30:00,51.32,51.43,51.06,51.21,361552.0282186949,30.4067,30.4719,30.2526,30.3415,361552.0282
2005-07-26 10:00:00,51.19,51.63,51.17,51.49,182098.7654320988,30.3297,30.5904,30.3178,30.5074,182098.7654
2005-07-26 10:30:00,51.49,51.52,51.37,51.44,100418.87125220455,30.5074,30.5252,30.4363,30.4778,100418.8713
2005-07-26 11:00:00,51.44,51.44,51.27,51.37,88293.65079365078,30.4778,30.4778,30.3771,30.4363,88293.6508
2005-07-26 11:30:00,51.37,51.45,51.35,51.42,77160.49382716049,30.4363,30.4837,30.4245,30.4659,77160.4938
2005-07-26 12:00:00,51.43,51.44,51.27,51.27,48390.65255731922,30.4719,30.4778,30.3771,30.3771,48390.6526
2005-07-26 12:30:00,51.28,51.33,51.27,51.28,73302.46913580246,30.383,30.4126,30.3771,30.383,73302.4691
2005-07-26 13:00:00,51.29,51.45,51.29,51.42,69334.2151675485,30.3889,30.4837,30.3889,30.4659,69334.2152
2005-07-26 13:30:00,51.42,51.58,51.37,51.56,126102.29276895942,30.4659,30.5607,30.4363,30.5489,126102.2928
2005-07-26 14:00:00,51.57,51.6,51.38,51.45,77932.09876543209,30.5548,30.5726,30.4422,30.4837,77932.0988
2005-07-26 14:30:00,51.45,51.56,51.4,51.49,62830.68783068782,30.4837,30.5489,30.4541,30.5074,62830.6878
2005-07-26 15:00:00,51.5,51.6,51.45,51.55,99757.49559082893,30.5133,30.5726,30.4837,30.543,99757.4956
2005-07-26 15:30:00,51.56,51.58,51.49,51.54,136463.8447971781,30.5489,30.5607,30.5074,30.537,136463.8448
2005-07-27 09:30:00,51.53,51.56,51.37,51.55,121693.12169312168,30.5311,30.5489,30.4363,30.543,121693.1217
2005-07-27 10:00:00,51.56,51.67,51.47,51.64,97332.45149911816,30.5489,30.6141,30.4956,30.5963,97332.4515
2005-07-27 10:30:00,51.64,51.77,51.58,51.59,448743.3862433862,30.5963,30.6733,30.5607,30.5667,448743.3862
2005-07-27 11:00:00,51.6,51.66,51.57,51.6,92702.82186948851,30.5726,30.6081,30.5548,30.5726,92702.8219
2005-07-27 11:30:00,51.6,51.6,51.37,51.37,58311.28747795414,30.5726,30.5726,30.4363,30.4363,58311.2875
2005-07-27 12:00:00,51.37,51.39,51.26,51.27,142746.9135802469,30.4363,30.4482,30.3711,30.3771,142746.9136
2005-07-27 12:30:00,51.27,51.36,51.18,51.35,92261.90476190476,30.3771,30.4304,30.3237,30.4245,92261.9048
2005-07-27 13:00:00,51.36,51.48,51.34,51.39,73302.46913580246,30.4304,30.5015,30.4185,30.4482,73302.4691
2005-07-27 13:30:00,51.38,51.56,51.38,51.45,105599.64726631391,30.4422,30.5489,30.4422,30.4837,105599.6473
2005-07-27 14:00:00,51.45,51.6,51.43,51.57,88514.10934744267,30.4837,30.5726,30.4719,30.5548,88514.1093
2005-07-27 14:30:00,51.57,51.6,51.54,51.58,120260.14109347442,30.5548,30.5726,30.537,30.5607,120260.1411
2005-07-27 15:00:00,51.58,51.61,51.56,51.61,88624.33862433862,30.5607,30.5785,30.5489,30.5785,88624.3386
2005-07-27 15:30:00,51.61,51.62,51.5,51.5,160604.05643738975,30.5785,30.5844,30.5133,30.5133,160604.0564
2005-07-28 09:30:00,52.16,52.16,51.43,51.53,113756.61375661376,30.9044,30.9044,30.4719,30.5311,113756.6138
2005-07-28 10:00:00,51.53,51.62,51.17,51.36,107583.77425044093,30.5311,30.5844,30.3178,30.4304,107583.7743
2005-07-28 10:30:00,51.37,51.46,51.09,51.13,63051.14638447971,30.4363,30.4896,30.2704,30.2941,63051.1464
2005-07-28 11:00:00,51.14,51.2,50.99,51.01,156635.8024691358,30.3,30.3356,30.2112,30.223,156635.8025
2005-07-28 11:30:00,51.02,51.25,51.0,51.25,128196.64902998236,30.2289,30.3652,30.2171,30.3652,128196.649
2005-07-28 12:00:00,51.25,51.42,51.25,51.36,80467.37213403879,30.3652,30.4659,30.3652,30.4304,80467.3721
2005-07-28 12:30:00,51.36,51.38,51.34,51.35,50705.46737213403,30.4304,30.4422,30.4185,30.4245,50705.4674
2005-07-28 13:00:00,51.35,51.37,51.17,51.25,66798.94179894179,30.4245,30.4363,30.3178,30.3652,66798.9418
2005-07-28 13:30:00,51.24,51.32,51.22,51.26,89175.48500881833,30.3593,30.4067,30.3474,30.3711,89175.485
2005-07-28 14:00:00,51.25,51.25,51.04,51.12,93033.50970017636,30.3652,30.3652,30.2408,30.2882,93033.5097
2005-07-28 14:30:00,51.12,51.13,51.04,51.06,155202.8218694885,30.2882,30.2941,30.2408,30.2526,155202.8219
2005-07-28 15:00:00,51.06,51.08,50.98,51.08,118827.16049382716,30.2526,30.2645,30.2052,30.2645,118827.1605
2005-07-28 15:30:00,51.08,51.08,50.98,50.98,178240.74074074073,30.2645,30.2645,30.2052,30.2052,178240.7407
2005-07-29 09:30:00,50.88,51.07,50.53,50.59,231040.56437389768,30.146,30.2586,29.9386,29.9742,231040.5644
2005-07-29 10:00:00,50.62,50.69,50.36,50.56,215608.4656084656,29.9919,30.0334,29.8379,29.9564,215608.4656
2005-07-29 10:30:00,50.58,50.7,50.5,50.68,109678.13051146384,29.9682,30.0393,29.9208,30.0275,109678.1305
2005-07-29 11:00:00,50.68,50.96,50.68,50.84,92923.28042328042,30.0275,30.1934,30.0275,30.1223,92923.2804
2005-07-29 11:30:00,50.84,50.87,50.71,50.79,78924.16225749558,30.1223,30.1401,30.0453,30.0927,78924.1623
2005-07-29 12:00:00,50.79,50.87,50.74,50.76,54563.492063492056,30.0927,30.1401,30.063,30.0749,54563.4921
2005-07-29 12:30:00,50.78,50.94,50.74,50.79,66027.33686067018,30.0867,30.1815,30.063,30.0927,66027.3369
2005-07-29 13:00:00,50.79,50.8,50.76,50.8,37257.49559082892,30.0927,30.0986,30.0749,30.0986,37257.4956
2005-07-29 13:30:00,50.8,50.81,50.76,50.8,48059.96472663139,30.0986,30.1045,30.0749,30.0986,48059.9647
2005-07-29 14:00:00,50.8,50.96,50.79,50.91,55445.3262786596,30.0986,30.1934,30.0927,30.1638,55445.3263
2005-07-29 14:30:00,50.9,50.9,50.74,50.74,66688.71252204585,30.1578,30.1578,30.063,30.063,66688.7125
2005-07-29 15:00:00,50.74,50.78,50.49,50.49,128196.64902998236,30.063,30.0867,29.9149,29.9149,128196.649
2005-07-29 15:30:00,50.49,50.54,50.37,50.37,157958.5537918871,29.9149,29.9445,29.8438,29.8438,157958.5538
2005-08-01 09:30:00,50.44,50.64,50.32,50.53,209656.08465608463,29.8853,30.0038,29.8142,29.9386,209656.0847
2005-08-01 10:00:00,50.53,50.53,50.42,50.49,190255.73192239853,29.9386,29.9386,29.8734,29.9149,190255.7319
2005-08-01 10:30:00,50.49,50.61,50.49,50.58,115189.594356261,29.9149,29.986,29.9149,29.9682,115189.5944
2005-08-01 11:00:00,50.59,50.64,50.56,50.58,69554.67372134038,29.9742,30.0038,29.9564,29.9682,69554.6737
2005-08-01 11:30:00,50.59,50.62,50.55,50.55,83884.47971781304,29.9742,29.9919,29.9505,29.9505,83884.4797
2005-08-01 12:00:00,50.54,50.59,50.46,50.46,69664.90299823633,29.9445,29.9742,29.8971,29.8971,69664.903
2005-08-01 12:30:00,50.46,50.59,50.46,50.56,84545.85537918871,29.8971,29.9742,29.8971,29.9564,84545.8554
2005-08-01 13:00:00,50.56,50.58,50.31,50.44,90498.23633156966,29.9564,29.9682,29.8083,29.8853,90498.2363
2005-08-01 13:30:00,50.44,50.52,50.43,50.49,81900.35273368606,29.8853,29.9327,29.8794,29.9149,81900.3527
2005-08-01 14:00:00,50.49,50.63,50.49,50.6,93033.50970017636,29.9149,29.9979,29.9149,29.9801,93033.5097
2005-08-01 14:30:00,50.6,50.61,50.4,50.46,131613.7566137566,29.9801,29.986,29.8616,29.8971,131613.7566
2005-08-01 15:00:00,50.45,50.51,50.43,50.44,219907.4074074074,29.8912,29.9268,29.8794,29.8853,219907.4074
2005-08-01 15:30:00,50.44,50.49,50.3,50.3,183090.82892416223,29.8853,29.9149,29.8023,29.8023,183090.8289
2005-08-02 09:30:00,50.23,50.34,49.94,50.22,159611.99294532626,29.7609,29.826,29.5891,29.7549,159611.9929
2005-08-02 10:00:00,50.22,50.34,50.1,50.16,131062.61022927688,29.7549,29.826,29.6838,29.7194,131062.6102
2005-08-02 10:30:00,50.15,50.25,50.12,50.22,131613.7566137566,29.7135,29.7727,29.6957,29.7549,131613.7566
2005-08-02 11:00:00,50.23,50.26,50.17,50.2,100970.0176366843,29.7609,29.7786,29.7253,29.7431,100970.0176
2005-08-02 11:30:00,50.19,50.23,50.13,50.14,105379.18871252204,29.7372,29.7609,29.7016,29.7075,105379.1887
2005-08-02 12:00:00,50.14,50.19,50.1,50.16,221891.5343915344,29.7075,29.7372,29.6838,29.7194,221891.5344
2005-08-02 12:30:00,50.17,50.17,50.11,50.12,63602.29276895943,29.7253,29.7253,29.6898,29.6957,63602.2928
2005-08-02 13:00:00,50.12,50.13,50.02,50.07,170194.00352733684,29.6957,29.7016,29.6364,29.6661,170194.0035
2005-08-02 13:30:00,50.06,50.06,49.91,49.93,160824.51499118164,29.6601,29.6601,29.5713,29.5831,160824.515
2005-08-02 14:00:00,49.93,50.13,49.91,50.13,151675.48500881833,29.5831,29.7016,29.5713,29.7016,151675.485
2005-08-02 14:30:00,50.13,50.21,50.11,50.2,208112.87477954145,29.7016,29.749,29.6898,29.7431,208112.8748
2005-08-02 15:00:00,50.2,50.22,50.14,50.21,252535.27336860663,29.7431,29.7549,29.7075,29.749,252535.2734
2005-08-02 15:30:00,50.22,50.25,50.13,50.16,261574.07407407404,29.7549,29.7727,29.7016,29.7194,261574.0741
2005-08-03 09:30:00,50.13,50.3,50.12,50.2,106701.94003527336,29.7016,29.8023,29.6957,29.7431,106701.94
2005-08-03 10:00:00,50.21,50.28,50.18,50.25,221450.6172839506,29.749,29.7905,29.7312,29.7727,221450.6173
2005-08-03 10:30:00,50.25,50.31,50.19,50.22,173390.6525573192,29.7727,29.8083,29.7372,29.7549,173390.6526
2005-08-03 11:00:00,50.23,50.27,50.18,50.25,56106.70194003527,29.7609,29.7846,29.7312,29.7727,56106.7019
2005-08-03 11:30:00,50.27,50.27,50.2,50.26,52028.21869488536,29.7846,29.7846,29.7431,29.7786,52028.2187
2005-08-03 12:00:00,50.26,50.29,50.22,50.28,141644.62081128746,29.7786,29.7964,29.7549,29.7905,141644.6208
2005-08-03 12:30:00,50.28,50.29,50.25,50.27,61177.24867724867,29.7905,29.7964,29.7727,29.7846,61177.2487
2005-08-03 13:00:00,50.27,50.3,50.26,50.29,51146.38447971781,29.7846,29.8023,29.7786,29.7964,51146.3845
2005-08-03 13:30:00,50.3,50.4,50.28,50.35,163690.47619047618,29.8023,29.8616,29.7905,29.832,163690.4762
2005-08-03 14:00:00,50.36,50.39,50.35,50.36,145833.3333333333,29.8379,29.8557,29.832,29.8379,145833.3333
2005-08-03 14:30:00,50.37,50.42,50.35,50.42,85868.60670194002,29.8438,29.8734,29.832,29.8734,85868.6067
2005-08-03 15:00:00,50.42,50.49,50.36,50.39,154431.2169312169,29.8734,29.9149,29.8379,29.8557,154431.2169
2005-08-03 15:30:00,50.4,50.49,50.35,50.45,183090.82892416223,29.8616,29.9149,29.832,29.8912,183090.8289
2005-08-04 09:30:00,50.41,50.69,50.33,50.39,115299.82363315696,29.8675,30.0334,29.8201,29.8557,115299.8236
2005-08-04 10:00:00,50.38,50.55,50.37,50.49,97111.99294532627,29.8497,29.9505,29.8438,29.9149,97111.9929
2005-08-04 10:30:00,50.49,50.61,50.42,50.6,62940.917107583766,29.9149,29.986,29.8734,29.9801,62940.9171
2005-08-04 11:00:00,50.61,50.63,50.48,50.49,73963.84479717813,29.986,29.9979,29.909,29.9149,73963.8448
2005-08-04 11:30:00,50.49,50.49,50.27,50.3,67019.40035273368,29.9149,29.9149,29.7846,29.8023,67019.4004
2005-08-04 12:00:00,50.28,50.37,50.19,50.37,63602.29276895943,29.7905,29.8438,29.7372,29.8438,63602.2928
2005-08-04 12:30:00,50.36,50.49,50.35,50.44,71979.71781305113,29.8379,29.9149,29.832,29.8853,71979.7178
2005-08-04 13:00:00,50.43,50.49,50.42,50.49,60074.95590828924,29.8794,29.9149,29.8734,29.9149,60074.9559
2005-08-04 13:30:00,50.47,50.56,50.43,50.56,53681.65784832451,29.9031,29.9564,29.8794,29.9564,53681.6578
2005-08-04 14:00:00,50.55,50.65,50.55,50.65,69444.44444444444,29.9505,30.0097,29.9505,30.0097,69444.4444
2005-08-04 14:30:00,50.64,50.71,50.58,50.68,68121.69312169311,30.0038,30.0453,29.9682,30.0275,68121.6931
2005-08-04 15:00:00,50.69,50.72,50.59,50.69,124559.0828924162,30.0334,30.0512,29.9742,30.0334,124559.0829
2005-08-04 15:30:00,50.69,50.69,50.55,50.55,88183.42151675484,30.0334,30.0334,29.9505,29.9505,88183.4215
2005-08-05 09:30:00,50.49,50.67,50.39,50.49,117724.86772486773,29.9149,30.0216,29.8557,29.9149,117724.8677
2005-08-05 10:00:00,50.49,50.53,50.39,50.45,103835.97883597882,29.9149,29.9386,29.8557,29.8912,103835.9788
2005-08-05 10:30:00,50.45,50.51,50.39,50.48,82120.81128747795,29.8912,29.9268,29.8557,29.909,82120.8113
2005-08-05 11:00:00,50.49,50.52,50.43,50.49,97993.82716049382,29.9149,29.9327,29.8794,29.9149,97993.8272
2005-08-05 11:30:00,50.49,50.49,50.43,50.46,39792.76895943562,29.9149,29.9149,29.8794,29.8971,39792.769
2005-08-05 12:00:00,50.44,50.47,50.36,50.41,68893.29805996471,29.8853,29.9031,29.8379,29.8675,68893.2981
2005-08-05 12:30:00,50.41,50.46,50.38,50.45,105489.41798941798,29.8675,29.8971,29.8497,29.8912,105489.418
2005-08-05 13:00:00,50.44,50.58,50.42,50.48,104828.04232804231,29.8853,29.9682,29.8734,29.909,104828.0423
2005-08-05 13:30:00,50.47,50.49,50.44,50.47,26455.02645502645,29.9031,29.9149,29.8853,29.9031,26455.0265
2005-08-05 14:00:00,50.46,50.46,50.42,50.43,67019.40035273368,29.8971,29.8971,29.8734,29.8794,67019.4004
2005-08-05 14:30:00,50.43,50.48,50.42,50.42,59413.58024691357,29.8794,29.909,29.8734,29.8734,59413.5802
2005-08-05 15:00:00,50.44,50.44,50.34,50.36,63051.14638447971,29.8853,29.8853,29.826,29.8379,63051.1464
2005-08-05 15:30:00,50.36,50.45,50.27,50.29,82231.04056437389,29.8379,29.8912,29.7846,29.7964,82231.0406
2005-08-08 09:30:00,50.27,50.52,50.14,50.36,122023.80952380953,29.7846,29.9327,29.7075,29.8379,122023.8095
2005-08-08 10:00:00,50.36,50.41,50.3,50.39,53681.65784832451,29.8379,29.8675,29.8023,29.8557,53681.6578
2005-08-08 10:30:00,50.39,50.39,50.2,50.26,51366.84303350969,29.8557,29.8557,29.7431,29.7786,51366.843
2005-08-08 11:00:00,50.26,50.26,50.14,50.15,62059.08289241622,29.7786,29.7786,29.7075,29.7135,62059.0829
2005-08-08 11:30:00,50.15,50.17,50.12,50.17,84986.77248677248,29.7135,29.7253,29.6957,29.7253,84986.7725
2005-08-08 12:00:00,50.17,50.18,50.14,50.16,59413.58024691357,29.7253,29.7312,29.7075,29.7194,59413.5802
2005-08-08 12:30:00,50.16,50.23,50.11,50.23,59523.80952380952,29.7194,29.7609,29.6898,29.7609,59523.8095
2005-08-08 13:00:00,50.23,50.28,50.19,50.28,31084.65608465608,29.7609,29.7905,29.7372,29.7905,31084.6561
2005-08-08 13:30:00,50.28,50.3,50.23,50.3,46186.06701940035,29.7905,29.8023,29.7609,29.8023,46186.067
2005-08-08 14:00:00,50.3,50.35,50.28,50.33,69223.98589065255,29.8023,29.832,29.7905,29.8201,69223.9859
2005-08-08 14:30:00,50.33,50.34,50.27,50.27,110890.6525573192,29.8201,29.826,29.7846,29.7846,110890.6526
2005-08-08 15:00:00,50.27,50.27,50.1,50.12,87742.50440917106,29.7846,29.7846,29.6838,29.6957,87742.5044
2005-08-08 15:30:00,50.12,50.16,50.1,50.1,123456.79012345675,29.6957,29.7194,29.6838,29.6838,123456.7901
2005-08-09 09:30:00,50.53,50.59,50.39,50.51,196318.34215167543,29.9386,29.9742,29.8557,29.9268,196318.3422
2005-08-09 10:00:00,50.51,50.53,50.21,50.29,135361.5520282187,29.9268,29.9386,29.749,29.7964,135361.552
2005-08-09 10:30:00,50.3,50.37,50.27,50.3,137235.4497354497,29.8023,29.8438,29.7846,29.8023,137235.4497
2005-08-09 11:00:00,50.3,50.33,50.17,50.21,736221.340388007,29.8023,29.8201,29.7253,29.749,736221.3404
2005-08-09 11:30:00,50.24,50.25,50.2,50.21,119268.07760141091,29.7668,29.7727,29.7431,29.749,119268.0776
2005-08-09 12:00:00,50.2,50.21,50.18,50.18,219135.8024691358,29.7431,29.749,29.7312,29.7312,219135.8025
2005-08-09 12:30:00,50.17,50.19,50.16,50.16,53020.28218694885,29.7253,29.7372,29.7194,29.7194,53020.2822
2005-08-09 13:00:00,50.16,50.17,50.15,50.17,107253.08641975308,29.7194,29.7253,29.7135,29.7253,107253.0864
2005-08-09 13:30:00,50.17,50.21,50.16,50.16,117173.721340388,29.7253,29.749,29.7194,29.7194,117173.7213
2005-08-09 14:00:00,50.17,50.18,50.15,50.17,180004.40917107582,29.7253,29.7312,29.7135,29.7253,180004.4092
2005-08-09 14:30:00,50.17,50.18,50.15,50.16,208553.7918871252,29.7253,29.7312,29.7135,29.7194,208553.7919
2005-08-09 15:00:00,50.16,50.16,50.06,50.06,191358.024691358,29.7194,29.7194,29.6601,29.6601,191358.0247
2005-08-09 15:30:00,50.06,50.14,50.0,50.14,171186.06701940033,29.6601,29.7075,29.6246,29.7075,171186.067
2005-08-10 09:30:00,50.21,50.62,50.19,50.23,211750.4409171076,29.749,29.9919,29.7372,29.7609,211750.4409
2005-08-10 10:00:00,50.24,50.25,50.16,50.21,61618.16578483245,29.7668,29.7727,29.7194,29.749,61618.1658
2005-08-10 10:30:00,50.21,50.25,50.11,50.12,90498.23633156966,29.749,29.7727,29.6898,29.6957,90498.2363
2005-08-10 11:00:00,50.13,50.16,50.04,50.13,84986.77248677248,29.7016,29.7194,29.6483,29.7016,84986.7725
2005-08-10 11:30:00,50.13,50.13,50.06,50.1,72089.94708994708,29.7016,29.7016,29.6601,29.6838,72089.9471
2005-08-10 12:00:00,50.1,50.12,50.08,50.11,43099.64726631393,29.6838,29.6957,29.672,29.6898,43099.6473
2005-08-10 12:30:00,50.12,50.12,49.98,50.1,77821.86948853615,29.6957,29.6957,29.6128,29.6838,77821.8695
2005-08-10 13:00:00,50.1,50.12,50.04,50.08,212191.3580246913,29.6838,29.6957,29.6483,29.672,212191.358
2005-08-10 13:30:00,50.08,50.08,49.91,49.92,66027.33686067018,29.672,29.672,29.5713,29.5772,66027.3369
2005-08-10 14:00:00,49.93,49.96,49.77,49.78,161485.8906525573,29.5831,29.6009,29.4883,29.4943,161485.8907
2005-08-10 14:30:00,49.79,49.87,49.74,49.8,96891.53439153438,29.5002,29.5476,29.4706,29.5061,96891.5344
2005-08-10 15:00:00,49.8,49.8,49.65,49.75,91380.0705467372,29.5061,29.5061,29.4172,29.4765,91380.0705
2005-08-10 15:30:00,49.75,49.82,49.71,49.81,117063.49206349206,29.4765,29.518,29.4528,29.512,117063.4921
2005-08-11 09:30:00,49.86,50.12,49.79,49.94,58862.433862433856,29.5417,29.6957,29.5002,29.5891,58862.4339
2005-08-11 10:00:00,49.95,50.0,49.88,49.89,95789.24162257496,29.595,29.6246,29.5535,29.5594,95789.2416
2005-08-11 10:30:00,49.89,49.91,49.87,49.9,116071.42857142857,29.5594,29.5713,29.5476,29.5654,116071.4286
2005-08-11 11:00:00,49.9,49.9,49.86,49.88,67791.00529100528,29.5654,29.5654,29.5417,29.5535,67791.0053
2005-08-11 11:30:00,49.89,49.9,49.86,49.88,48390.65255731922,29.5594,29.5654,29.5417,29.5535,48390.6526
2005-08-11 12:00:00,49.88,49.88,49.81,49.84,90388.00705467373,29.5535,29.5535,29.512,29.5298,90388.0071
2005-08-11 12:30:00,49.82,49.9,49.82,49.9,33289.241622574955,29.518,29.5654,29.518,29.5654,33289.2416
2005-08-11 13:00:00,49.9,49.91,49.85,49.89,72200.17636684302,29.5654,29.5713,29.5357,29.5594,72200.1764
2005-08-11 13:30:00,49.9,49.9,49.85,49.9,101300.70546737211,29.5654,29.5654,29.5357,29.5654,101300.7055
2005-08-11 14:00:00,49.91,49.94,49.84,49.9,53681.65784832451,29.5713,29.5891,29.5298,29.5654,53681.6578
2005-08-11 14:30:00,49.9,50.0,49.89,49.92,66247.79541446207,29.5654,29.6246,29.5594,29.5772,66247.7954
2005-08-11 15:00:00,49.92,49.96,49.88,49.89,276675.4850088184,29.5772,29.6009,29.5535,29.5594,276675.485
2005-08-11 15:30:00,49.9,49.9,49.86,49.89,222442.68077601408,29.5654,29.5654,29.5417,29.5594,222442.6808
2005-08-12 09:30:00,49.89,50.1,49.81,50.07,130291.00529100528,29.5594,29.6838,29.512,29.6661,130291.0053
2005-08-12 10:00:00,50.07,50.11,49.93,50.11,216600.52910052903,29.6661,29.6898,29.5831,29.6898,216600.5291
2005-08-12 10:30:00,50.08,50.09,49.99,50.07,59523.80952380952,29.672,29.6779,29.6187,29.6661,59523.8095
2005-08-12 11:00:00,50.07,50.1,50.03,50.08,60956.79012345678,29.6661,29.6838,29.6424,29.672,60956.7901
2005-08-12 11:30:00,50.08,50.1,49.93,49.98,53461.19929453262,29.672,29.6838,29.5831,29.6128,53461.1993
2005-08-12 12:00:00,49.97,50.04,49.94,49.99,42989.41798941798,29.6068,29.6483,29.5891,29.6187,42989.418
2005-08-12 12:30:00,49.98,50.01,49.94,50.01,29541.44620811288,29.6128,29.6305,29.5891,29.6305,29541.4462
2005-08-12 13:00:00,50.01,50.1,50.01,50.08,30313.05114638448,29.6305,29.6838,29.6305,29.672,30313.0511
2005-08-12 13:30:00,50.06,50.06,49.97,50.01,23368.60670194004,29.6601,29.6601,29.6068,29.6305,23368.6067
2005-08-12 14:00:00,50.01,50.16,50.0,50.15,86860.67019400351,29.6305,29.7194,29.6246,29.7135,86860.6702
2005-08-12 14:30:00,50.16,50.16,50.05,50.08,58641.975308641966,29.7194,29.7194,29.6542,29.672,58641.9753
2005-08-12 15:00:00,50.08,50.18,50.07,50.16,86640.21164021164,29.672,29.7312,29.6661,29.7194,86640.2116
2005-08-12 15:30:00,50.16,50.17,50.06,50.07,237213.4038800705,29.7194,29.7253,29.6601,29.6661,237213.4039
2005-08-15 09:30:00,49.95,50.17,49.93,50.17,233245.1499118165,29.595,29.7253,29.5831,29.7253,233245.1499
2005-08-15 10:00:00,50.15,50.21,50.1,50.2,169091.71075837742,29.7135,29.749,29.6838,29.7431,169091.7108
2005-08-15 10:30:00,50.2,50.32,50.2,50.31,46075.8377425044,29.7431,29.8142,29.7431,29.8083,46075.8377
2005-08-15 11:00:00,50.32,50.39,50.27,50.3,61728.395061728384,29.8142,29.8557,29.7846,29.8023,61728.3951
2005-08-15 11:30:00,50.3,50.36,50.29,50.33,70326.27865961198,29.8023,29.8379,29.7964,29.8201,70326.2787
2005-08-15 12:00:00,50.32,50.48,50.32,50.47,95348.32451499117,29.8142,29.909,29.8142,29.9031,95348.3245
2005-08-15 12:30:00,50.46,50.5,50.36,50.37,49933.86243386243,29.8971,29.9208,29.8379,29.8438,49933.8624
2005-08-15 13:00:00,50.38,50.49,50.38,50.44,43871.25220458553,29.8497,29.9149,29.8497,29.8853,43871.2522
2005-08-15 13:30:00,50.44,50.52,50.42,50.5,57319.22398589065,29.8853,29.9327,29.8734,29.9208,57319.224
2005-08-15 14:00:00,50.5,50.54,50.49,50.53,73412.6984126984,29.9208,29.9445,29.9149,29.9386,73412.6984
2005-08-15 14:30:00,50.53,50.56,50.47,50.53,92923.28042328042,29.9386,29.9564,29.9031,29.9386,92923.2804
2005-08-15 15:00:00,50.52,50.6,50.49,50.59,254078.4832451499,29.9327,29.9801,29.9149,29.9742,254078.4832
2005-08-15 15:30:00,50.59,50.6,50.54,50.58,140652.55731922397,29.9742,29.9801,29.9445,29.9682,140652.5573
2005-08-16 09:30:00,50.59,50.81,50.44,50.8,145612.87477954142,29.9742,30.1045,29.8853,30.0986,145612.8748
2005-08-16 10:00:00,50.81,50.88,50.74,50.76,108686.06701940036,30.1045,30.146,30.063,30.0749,108686.067
2005-08-16 10:30:00,50.76,50.76,50.45,50.5,75617.28395061727,30.0749,30.0749,29.8912,29.9208,75617.284
2005-08-16 11:00:00,50.5,50.65,50.49,50.65,63712.522045855374,29.9208,30.0097,29.9149,30.0097,63712.522
2005-08-16 11:30:00,50.65,50.77,50.64,50.77,68342.151675485,30.0097,30.0808,30.0038,30.0808,68342.1517
2005-08-16 12:00:00,50.77,50.83,50.74,50.79,79475.3086419753,30.0808,30.1164,30.063,30.0927,79475.3086
2005-08-16 12:30:00,50.79,50.8,50.69,50.79,53461.19929453262,30.0927,30.0986,30.0334,30.0927,53461.1993
2005-08-16 13:00:00,50.79,50.82,50.78,50.82,63932.98059964726,30.0927,30.1104,30.0867,30.1104,63932.9806
2005-08-16 13:30:00,50.81,50.82,50.73,50.74,56988.53615520282,30.1045,30.1104,30.0571,30.063,56988.5362
2005-08-16 14:00:00,50.74,50.78,50.72,50.73,67239.85890652557,30.063,30.0867,30.0512,30.0571,67239.8589
2005-08-16 14:30:00,50.73,50.92,50.73,50.92,105268.9594356261,30.0571,30.1697,30.0571,30.1697,105268.9594
2005-08-16 15:00:00,50.92,50.92,50.64,50.66,113315.69664902995,30.1697,30.1697,30.0038,30.0156,113315.6966
2005-08-16 15:30:00,50.66,50.77,50.59,50.72,280313.05114638445,30.0156,30.0808,29.9742,30.0512,280313.0511
2005-08-17 09:30:00,50.55,50.62,50.39,50.52,135582.01058201055,29.9505,29.9919,29.8557,29.9327,135582.0106
2005-08-17 10:00:00,50.5,50.55,50.47,50.48,73853.61552028218,29.9208,29.9505,29.9031,29.909,73853.6155
2005-08-17 10:30:00,50.46,50.52,50.28,50.49,91931.21693121691,29.8971,29.9327,29.7905,29.9149,91931.2169
2005-08-17 11:00:00,50.49,50.57,50.48,50.53,54343.03350970017,29.9149,29.9623,29.909,29.9386,54343.0335
2005-08-17 11:30:00,50.53,50.53,50.41,50.45,39902.998236331565,29.9386,29.9386,29.8675,29.8912,39902.9982
2005-08-17 12:00:00,50.46,50.57,50.44,50.54,45745.149911816574,29.8971,29.9623,29.8853,29.9445,45745.1499
2005-08-17 12:30:00,50.54,50.6,50.53,50.59,30423.28042328042,29.9445,29.9801,29.9386,29.9742,30423.2804
2005-08-17 13:00:00,50.59,50.62,50.56,50.62,37367.724867724864,29.9742,29.9919,29.9564,29.9919,37367.7249
2005-08-17 13:30:00,50.61,50.64,50.61,50.63,41005.291005291,29.986,30.0038,29.986,29.9979,41005.291
2005-08-17 14:00:00,50.63,50.69,50.57,50.69,49492.945326278656,29.9979,30.0334,29.9623,30.0334,49492.9453
2005-08-17 14:30:00,50.69,50.69,50.47,50.47,68452.38095238095,30.0334,30.0334,29.9031,29.9031,68452.381
2005-08-17 15:00:00,50.49,50.62,50.43,50.53,63381.83421516754,29.9149,29.9919,29.8794,29.9386,63381.8342
2005-08-17 15:30:00,50.54,50.57,50.4,50.43,116843.03350970017,29.9445,29.9623,29.8616,29.8794,116843.0335
2005-08-18 09:30:00,50.44,50.54,50.33,50.4,36155.20282186948,29.8853,29.9445,29.8201,29.8616,36155.2028
2005-08-18 10:00:00,50.41,50.46,50.3,50.45,44422.39858906525,29.8675,29.8971,29.8023,29.8912,44422.3986
2005-08-18 10:30:00,50.45,50.5,50.37,50.39,40895.061728395056,29.8912,29.9208,29.8438,29.8557,40895.0617
2005-08-18 11:00:00,50.39,50.39,50.32,50.36,108465.60846560846,29.8557,29.8557,29.8142,29.8379,108465.6085
2005-08-18 11:30:00,50.35,50.37,50.26,50.32,66909.17107583773,29.832,29.8438,29.7786,29.8142,66909.1711
2005-08-18 12:00:00,50.33,50.41,50.33,50.39,60074.95590828924,29.8201,29.8675,29.8201,29.8557,60074.9559
2005-08-18 12:30:00,50.39,50.47,50.35,50.42,63932.98059964726,29.8557,29.9031,29.832,29.8734,63932.9806
2005-08-18 13:00:00,50.42,50.51,50.37,50.51,52689.59435626102,29.8734,29.9268,29.8438,29.9268,52689.5944
2005-08-18 13:30:00,50.51,50.55,50.5,50.53,33840.38800705467,29.9268,29.9505,29.9208,29.9386,33840.388
2005-08-18 14:00:00,50.53,50.53,50.36,50.36,51917.98941798941,29.9386,29.9386,29.8379,29.8379,51917.9894
2005-08-18 14:30:00,50.36,50.49,50.34,50.47,65917.10758377424,29.8379,29.9149,29.826,29.9031,65917.1076
2005-08-18 15:00:00,50.47,50.48,50.39,50.43,115740.74074074072,29.9031,29.909,29.8557,29.8794,115740.7407
2005-08-18 15:30:00,50.43,50.59,50.4,50.53,184413.5802469136,29.8794,29.9742,29.8616,29.9386,184413.5802
2005-08-19 09:30:00,50.77,50.77,50.45,50.53,144400.35273368604,30.0808,30.0808,29.8912,29.9386,144400.3527
2005-08-19 10:00:00,50.62,50.79,50.59,50.73,55665.78483245149,29.9919,30.0927,29.9742,30.0571,55665.7848
2005-08-19 10:30:00,50.73,50.73,50.58,50.59,54563.492063492056,30.0571,30.0571,29.9682,29.9742,54563.4921
2005-08-19 11:00:00,50.61,50.69,50.55,50.63,55335.09700176367,29.986,30.0334,29.9505,29.9979,55335.097
2005-08-19 11:30:00,50.63,50.69,50.57,50.57,60185.185185185175,29.9979,30.0334,29.9623,29.9623,60185.1852
2005-08-19 12:00:00,50.58,50.62,50.56,50.58,73963.84479717813,29.9682,29.9919,29.9564,29.9682,73963.8448
2005-08-19 12:30:00,50.59,50.63,50.56,50.59,49823.63315696648,29.9742,29.9979,29.9564,29.9742,49823.6332
2005-08-19 13:00:00,50.59,50.61,50.55,50.58,58090.82892416225,29.9742,29.986,29.9505,29.9682,58090.8289
2005-08-19 13:30:00,50.58,50.65,50.57,50.62,45304.2328042328,29.9682,30.0097,29.9623,29.9919,45304.2328
2005-08-19 14:00:00,50.59,50.62,50.57,50.6,41005.291005291,29.9742,29.9919,29.9623,29.9801,41005.291
2005-08-19 14:30:00,50.6,50.67,50.57,50.66,51366.84303350969,29.9801,30.0216,29.9623,30.0156,51366.843
2005-08-19 15:00:00,50.67,50.67,50.59,50.62,44532.62786596119,30.0216,30.0216,29.9742,29.9919,44532.6279
2005-08-19 15:30:00,50.61,50.62,50.51,50.55,134479.71781305113,29.986,29.9919,29.9268,29.9505,134479.7178
2005-08-22 09:30:00,50.7,51.04,50.66,51.04,100639.32980599646,30.0393,30.2408,30.0156,30.2408,100639.3298
2005-08-22 10:00:00,51.05,51.17,50.98,51.02,61728.395061728384,30.2467,30.3178,30.2052,30.2289,61728.3951
2005-08-22 10:30:00,51.02,51.18,51.02,51.14,81900.35273368606,30.2289,30.3237,30.2289,30.3,81900.3527
2005-08-22 11:00:00,51.16,51.21,51.12,51.18,57208.9947089947,30.3119,30.3415,30.2882,30.3237,57208.9947
2005-08-22 11:30:00,51.17,51.24,50.85,51.0,137125.22045855378,30.3178,30.3593,30.1282,30.2171,137125.2205
2005-08-22 12:00:00,50.99,51.01,50.81,50.83,75837.74250440917,30.2112,30.223,30.1045,30.1164,75837.7425
2005-08-22 12:30:00,50.83,50.89,50.67,50.88,49382.71604938271,30.1164,30.1519,30.0216,30.146,49382.716
2005-08-22 13:00:00,50.88,50.92,50.72,50.92,45304.2328042328,30.146,30.1697,30.0512,30.1697,45304.2328
2005-08-22 13:30:00,50.95,51.05,50.92,51.0,57319.22398589065,30.1875,30.2467,30.1697,30.2171,57319.224
2005-08-22 14:00:00,51.0,51.09,50.93,51.02,80798.05996472662,30.2171,30.2704,30.1756,30.2289,80798.06
2005-08-22 14:30:00,51.03,51.12,50.96,50.96,50815.696649029975,30.2349,30.2882,30.1934,30.1934,50815.6966
2005-08-22 15:00:00,50.96,51.08,50.91,51.03,82671.95767195766,30.1934,30.2645,30.1638,30.2349,82671.9577
2005-08-22 15:30:00,51.06,51.12,51.02,51.08,129078.4832451499,30.2526,30.2882,30.2289,30.2645,129078.4832
2005-08-23 09:30:00,51.14,51.26,50.99,50.99,83994.70899470898,30.3,30.3711,30.2112,30.2112,83994.709
2005-08-23 10:00:00,51.0,51.14,50.89,51.05,143408.28924162255,30.2171,30.3,30.1519,30.2467,143408.2892
2005-08-23 10:30:00,51.06,51.18,51.04,51.07,55665.78483245149,30.2526,30.3237,30.2408,30.2586,55665.7848
2005-08-23 11:00:00,51.06,51.12,50.98,51.12,45634.92063492063,30.2526,30.2882,30.2052,30.2882,45634.9206
2005-08-23 11:30:00,51.12,51.13,50.9,50.97,37147.266313932974,30.2882,30.2941,30.1578,30.1993,37147.2663
2005-08-23 12:00:00,50.97,50.98,50.87,50.94,56216.93121693121,30.1993,30.2052,30.1401,30.1815,56216.9312
2005-08-23 12:30:00,50.95,50.98,50.94,50.98,22927.68959435626,30.1875,30.2052,30.1815,30.2052,22927.6896
2005-08-23 13:00:00,50.98,50.99,50.91,50.95,27116.402116402114,30.2052,30.2112,30.1638,30.1875,27116.4021
2005-08-23 13:30:00,50.95,51.03,50.91,50.98,42438.271604938265,30.1875,30.2349,30.1638,30.2052,42438.2716
2005-08-23 14:00:00,50.97,51.18,50.95,51.18,63822.75132275131,30.1993,30.3237,30.1875,30.3237,63822.7513
2005-08-23 14:30:00,51.18,51.26,51.16,51.18,53571.428571428565,30.3237,30.3711,30.3119,30.3237,53571.4286
2005-08-23 15:00:00,51.18,51.18,51.03,51.03,52358.906525573184,30.3237,30.3237,30.2349,30.2349,52358.9065
2005-08-23 15:30:00,51.03,51.08,50.95,50.99,114638.4479717813,30.2349,30.2645,30.1875,30.2112,114638.448
2005-08-24 09:30:00,51.06,51.25,50.91,51.01,105599.64726631391,30.2526,30.3652,30.1638,30.223,105599.6473
2005-08-24 10:00:00,51.01,51.05,50.8,50.81,58090.82892416225,30.223,30.2467,30.0986,30.1045,58090.8289
2005-08-24 10:30:00,50.8,51.16,50.79,51.06,60626.10229276896,30.0986,30.3119,30.0927,30.2526,60626.1023
2005-08-24 11:00:00,51.07,51.07,50.92,50.98,24470.89947089947,30.2586,30.2586,30.1697,30.2052,24470.8995
2005-08-24 11:30:00,50.98,51.25,50.98,51.18,79254.85008818342,30.2052,30.3652,30.2052,30.3237,79254.8501
2005-08-24 12:00:00,51.18,51.27,51.14,51.26,49382.71604938271,30.3237,30.3771,30.3,30.3711,49382.716
2005-08-24 12:30:00,51.23,51.29,51.16,51.21,69664.90299823633,30.3534,30.3889,30.3119,30.3415,69664.903
2005-08-24 13:00:00,51.2,51.2,51.06,51.1,45304.2328042328,30.3356,30.3356,30.2526,30.2763,45304.2328
2005-08-24 13:30:00,51.11,51.12,51.01,51.05,36706.3492063492,30.2823,30.2882,30.223,30.2467,36706.3492
2005-08-24 14:00:00,51.06,51.12,50.98,51.02,71979.71781305113,30.2526,30.2882,30.2052,30.2289,71979.7178
2005-08-24 14:30:00,51.03,51.11,50.91,50.91,81128.74779541446,30.2349,30.2823,30.1638,30.1638,81128.7478
2005-08-24 15:00:00,50.91,50.91,50.6,50.65,112654.32098765433,30.1638,30.1638,29.9801,30.0097,112654.321
2005-08-24 15:30:00,50.64,50.77,50.54,50.59,179563.49206349204,30.0038,30.0808,29.9445,29.9742,179563.4921
2005-08-25 09:30:00,50.4,50.58,50.26,50.26,129298.9417989418,30.001,30.1081,29.9177,29.9177,129298.9418
2005-08-25 10:00:00,50.26,50.43,50.25,50.4,83002.6455026455,29.9177,30.0188,29.9117,30.001,83002.6455
2005-08-25 10:30:00,50.42,50.51,50.42,50.5,65365.96119929453,30.0129,30.0665,30.0129,30.0605,65365.9612
2005-08-25 11:00:00,50.5,50.51,50.44,50.46,40784.83245149911,30.0605,30.0665,30.0248,30.0367,40784.8325
2005-08-25 11:30:00,50.46,50.47,50.39,50.45,34391.53439153439,30.0367,30.0427,29.995,30.0307,34391.5344
2005-08-25 12:00:00,50.45,50.45,50.37,50.37,45745.149911816574,30.0307,30.0307,29.9831,29.9831,45745.1499
2005-08-25 12:30:00,50.36,50.37,50.32,50.36,41225.74955908289,29.9772,29.9831,29.9534,29.9772,41225.7496
2005-08-25 13:00:00,50.36,50.46,50.34,50.43,47729.27689594356,29.9772,30.0367,29.9653,30.0188,47729.2769
2005-08-25 13:30:00,50.44,50.48,50.41,50.44,44532.62786596119,30.0248,30.0486,30.0069,30.0248,44532.6279
2005-08-25 14:00:00,50.44,50.47,50.36,50.46,56547.61904761904,30.0248,30.0427,29.9772,30.0367,56547.619
2005-08-25 14:30:00,50.46,50.53,50.44,50.52,58972.6631393298,30.0367,30.0784,30.0248,30.0724,58972.6631
2005-08-25 15:00:00,50.52,50.53,50.45,50.47,67791.00529100528,30.0724,30.0784,30.0307,30.0427,67791.0053
2005-08-25 15:30:00,50.46,50.56,50.45,50.52,97442.6807760141,30.0367,30.0962,30.0307,30.0724,97442.6808
2005-08-26 09:30:00,50.44,50.5,50.16,50.3,102843.91534391532,30.0248,30.0605,29.8581,29.9415,102843.9153
2005-08-26 10:00:00,50.29,50.35,50.17,50.24,106922.39858906524,29.9355,29.9712,29.8641,29.9057,106922.3986
2005-08-26 10:30:00,50.24,50.36,50.22,50.35,96781.30511463844,29.9057,29.9772,29.8938,29.9712,96781.3051
2005-08-26 11:00:00,50.33,50.36,50.27,50.28,41225.74955908289,29.9593,29.9772,29.9236,29.9296,41225.7496
2005-08-26 11:30:00,50.29,50.29,50.22,50.25,70877.42504409171,29.9355,29.9355,29.8938,29.9117,70877.425
2005-08-26 12:00:00,50.24,50.3,50.24,50.3,46075.8377425044,29.9057,29.9415,29.9057,29.9415,46075.8377
2005-08-26 12:30:00,50.3,50.3,50.23,50.28,58201.05820105819,29.9415,29.9415,29.8998,29.9296,58201.0582
2005-08-26 13:00:00,50.28,50.32,50.26,50.3,45634.92063492063,29.9296,29.9534,29.9177,29.9415,45634.9206
2005-08-26 13:30:00,50.3,50.42,50.3,50.41,49933.86243386243,29.9415,30.0129,29.9415,30.0069,49933.8624
2005-08-26 14:00:00,50.42,50.65,50.33,50.58,93474.42680776012,30.0129,30.1498,29.9593,30.1081,93474.4268
2005-08-26 14:30:00,50.57,50.58,50.45,50.51,54232.80423280423,30.1022,30.1081,30.0307,30.0665,54232.8042
2005-08-26 15:00:00,50.5,50.61,50.49,50.5,74404.7619047619,30.0605,30.126,30.0546,30.0605,74404.7619
2005-08-26 15:30:00,50.49,50.55,50.41,50.41,88293.65079365078,30.0546,30.0903,30.0069,30.0069,88293.6508
2005-08-29 09:30:00,50.11,50.39,50.1,50.29,75286.59611992944,29.8284,29.995,29.8224,29.9355,75286.5961
2005-08-29 10:00:00,50.29,50.5,50.03,50.44,107142.85714285712,29.9355,30.0605,29.7807,30.0248,107142.8571
2005-08-29 10:30:00,50.45,50.46,50.36,50.43,39572.31040564374,30.0307,30.0367,29.9772,30.0188,39572.3104
2005-08-29 11:00:00,50.43,50.47,50.39,50.44,38359.78835978836,30.0188,30.0427,29.995,30.0248,38359.7884
2005-08-29 11:30:00,50.44,50.61,50.43,50.55,65145.50264550264,30.0248,30.126,30.0188,30.0903,65145.5026
2005-08-29 12:00:00,50.54,50.61,50.52,50.59,28549.38271604938,30.0843,30.126,30.0724,30.1141,28549.3827
2005-08-29 12:30:00,50.59,50.6,50.53,50.58,38249.55908289241,30.1141,30.12,30.0784,30.1081,38249.5591
2005-08-29 13:00:00,50.58,50.78,50.58,50.72,58090.82892416225,30.1081,30.2272,30.1081,30.1915,58090.8289
2005-08-29 13:30:00,50.72,50.88,50.71,50.82,66688.71252204585,30.1915,30.2867,30.1855,30.251,66688.7125
2005-08-29 14:00:00,50.82,50.82,50.73,50.78,44973.544973544966,30.251,30.251,30.1974,30.2272,44973.545
2005-08-29 14:30:00,50.78,50.79,50.7,50.78,40784.83245149911,30.2272,30.2331,30.1796,30.2272,40784.8325
2005-08-29 15:00:00,50.79,50.86,50.76,50.82,76499.11816578482,30.2331,30.2748,30.2153,30.251,76499.1182
2005-08-29 15:30:00,50.83,50.83,50.63,50.79,156525.57319223986,30.2569,30.2569,30.1379,30.2331,156525.5732
2005-08-30 09:30:00,50.47,50.64,50.3,50.48,156194.885361552,30.0427,30.1438,29.9415,30.0486,156194.8854
2005-08-30 10:00:00,50.49,50.56,50.39,50.48,90167.54850088182,30.0546,30.0962,29.995,30.0486,90167.5485
2005-08-30 10:30:00,50.49,50.54,50.39,50.45,120480.5996472663,30.0546,30.0843,29.995,30.0307,120480.5996
2005-08-30 11:00:00,50.44,50.44,50.3,50.4,75617.28395061727,30.0248,30.0248,29.9415,30.001,75617.284
2005-08-30 11:30:00,50.4,50.44,50.36,50.37,60405.643738977065,30.001,30.0248,29.9772,29.9831,60405.6437
2005-08-30 12:00:00,50.37,50.59,50.37,50.56,32407.407407407405,29.9831,30.1141,29.9831,30.0962,32407.4074
2005-08-30 12:30:00,50.57,50.68,50.55,50.64,35163.13932980599,30.1022,30.1677,30.0903,30.1438,35163.1393
2005-08-30 13:00:00,50.65,50.67,50.58,50.61,21274.250440917105,30.1498,30.1617,30.1081,30.126,21274.2504
2005-08-30 13:30:00,50.61,50.76,50.6,50.7,31194.885361552024,30.126,30.2153,30.12,30.1796,31194.8854
2005-08-30 14:00:00,50.7,50.7,50.53,50.58,65035.27336860669,30.1796,30.1796,30.0784,30.1081,65035.2734
2005-08-30 14:30:00,50.59,50.6,50.39,50.39,69995.59082892415,30.1141,30.12,29.995,29.995,69995.5908
2005-08-30 15:00:00,50.38,50.56,50.36,50.51,82671.95767195766,29.9891,30.0962,29.9772,30.0665,82671.9577
2005-08-30 15:30:00,50.52,50.79,50.52,50.7,113095.23809523808,30.0724,30.2331,30.0724,30.1796,113095.2381
2005-08-31 09:30:00,50.84,51.02,50.56,50.58,144400.35273368604,30.2629,30.37,30.0962,30.1081,144400.3527
2005-08-31 10:00:00,50.59,50.62,50.12,50.31,165123.45679012343,30.1141,30.1319,29.8343,29.9474,165123.4568
2005-08-31 10:30:00,50.31,50.43,50.22,50.36,78924.16225749558,29.9474,30.0188,29.8938,29.9772,78924.1623
2005-08-31 11:00:00,50.37,50.55,50.31,50.41,59413.58024691357,29.9831,30.0903,29.9474,30.0069,59413.5802
2005-08-31 11:30:00,50.41,50.44,50.28,50.29,54453.26278659611,30.0069,30.0248,29.9296,29.9355,54453.2628
2005-08-31 12:00:00,50.28,50.34,50.1,50.1,55004.40917107583,29.9296,29.9653,29.8224,29.8224,55004.4092
2005-08-31 12:30:00,50.1,50.2,50.07,50.12,31415.34391534391,29.8224,29.8819,29.8046,29.8343,31415.3439
2005-08-31 13:00:00,50.12,50.38,50.12,50.34,42328.04232804232,29.8343,29.9891,29.8343,29.9653,42328.0423
2005-08-31 13:30:00,50.34,50.46,50.3,50.41,37037.03703703703,29.9653,30.0367,29.9415,30.0069,37037.037
2005-08-31 14:00:00,50.4,50.4,50.25,50.35,44973.544973544966,30.001,30.001,29.9117,29.9712,44973.545
2005-08-31 14:30:00,50.35,50.53,50.33,50.53,63602.29276895943,29.9712,30.0784,29.9593,30.0784,63602.2928
2005-08-31 15:00:00,50.52,50.68,50.49,50.67,84104.93827160493,30.0724,30.1677,30.0546,30.1617,84104.9383
2005-08-31 15:30:00,50.67,50.88,50.66,50.86,172398.5890652557,30.1617,30.2867,30.1558,30.2748,172398.5891
2005-09-01 09:30:00,50.76,50.95,50.69,50.83,70656.96649029982,30.2153,30.3284,30.1736,30.2569,70656.9665
2005-09-01 10:00:00,50.83,50.85,50.64,50.69,89065.25573192239,30.2569,30.2689,30.1438,30.1736,89065.2557
2005-09-01 10:30:00,50.69,50.72,50.6,50.7,58311.28747795414,30.1736,30.1915,30.12,30.1796,58311.2875
2005-09-01 11:00:00,50.69,50.89,50.68,50.84,101962.08112874778,30.1736,30.2927,30.1677,30.2629,101962.0811
2005-09-01 11:30:00,50.85,51.16,50.77,51.01,69113.7566137566,30.2689,30.4534,30.2212,30.3641,69113.7566
2005-09-01 12:00:00,51.03,51.04,50.9,50.99,51917.98941798941,30.376,30.382,30.2986,30.3522,51917.9894
2005-09-01 12:30:00,50.99,51.08,50.93,50.94,41335.97883597883,30.3522,30.4058,30.3165,30.3224,41335.9788
2005-09-01 13:00:00,50.94,51.0,50.87,50.99,51697.53086419753,30.3224,30.3581,30.2808,30.3522,51697.5309
2005-09-01 13:30:00,50.99,51.01,50.84,50.88,36375.66137566137,30.3522,30.3641,30.2629,30.2867,36375.6614
2005-09-01 14:00:00,50.88,50.92,50.76,50.87,38249.55908289241,30.2867,30.3105,30.2153,30.2808,38249.5591
2005-09-01 14:30:00,50.87,50.96,50.81,50.84,52248.677248677246,30.2808,30.3343,30.245,30.2629,52248.6772
2005-09-01 15:00:00,50.85,50.95,50.84,50.87,78042.32804232804,30.2689,30.3284,30.2629,30.2808,78042.328
2005-09-01 15:30:00,50.87,50.89,50.81,50.84,76168.43033509699,30.2808,30.2927,30.245,30.2629,76168.4303
2005-09-02 09:30:00,50.98,51.69,50.89,51.47,2385251.3227513223,30.3462,30.7689,30.2927,30.6379,2385251.3228
2005-09-02 10:00:00,51.47,51.56,51.21,51.25,316358.024691358,30.6379,30.6915,30.4831,30.507,316358.0247
2005-09-02 10:30:00,51.25,51.48,51.24,51.45,201609.3474426808,30.507,30.6439,30.501,30.626,201609.3474
2005-09-02 11:00:00,51.44,51.51,51.37,51.49,92041.44620811286,30.6201,30.6617,30.5784,30.6498,92041.4462
2005-09-02 11:30:00,51.46,51.5,51.36,51.45,94025.57319223986,30.632,30.6558,30.5724,30.626,94025.5732
2005-09-02 12:00:00,51.45,51.52,51.39,51.49,90388.00705467373,30.626,30.6677,30.5903,30.6498,90388.0071
2005-09-02 12:30:00,51.48,51.58,51.43,51.57,117724.86772486773,30.6439,30.7034,30.6141,30.6974,117724.8677
2005-09-02 13:00:00,51.61,51.77,51.57,51.77,121362.43386243384,30.7212,30.8165,30.6974,30.8165,121362.4339
2005-09-02 13:30:00,51.78,51.78,51.57,51.65,73522.92768959435,30.8224,30.8224,30.6974,30.7451,73522.9277
2005-09-02 14:00:00,51.65,51.75,51.62,51.63,92261.90476190476,30.7451,30.8046,30.7272,30.7332,92261.9048
2005-09-02 14:30:00,51.62,51.81,51.62,51.71,194444.4444444444,30.7272,30.8403,30.7272,30.7808,194444.4444
2005-09-02 15:00:00,51.71,51.78,51.7,51.77,139991.1816578483,30.7808,30.8224,30.7748,30.8165,139991.1817
2005-09-02 15:30:00,51.77,51.78,51.55,51.64,244929.45326278656,30.8165,30.8224,30.6855,30.7391,244929.4533
2005-09-06 09:30:00,51.58,51.67,51.3,51.6,150022.04585537917,30.7034,30.757,30.5367,30.7153,150022.0459
2005-09-06 10:00:00,51.61,51.67,51.53,51.62,219907.4074074074,30.7212,30.757,30.6736,30.7272,219907.4074
2005-09-06 10:30:00,51.62,51.79,51.62,51.69,301036.1552028218,30.7272,30.8284,30.7272,30.7689,301036.1552
2005-09-06 11:00:00,51.69,51.76,51.63,51.65,152998.23633156964,30.7689,30.8105,30.7332,30.7451,152998.2363
2005-09-06 11:30:00,51.63,51.64,51.45,51.47,154541.44620811284,30.7332,30.7391,30.626,30.6379,154541.4462
2005-09-06 12:00:00,51.47,51.53,51.46,51.53,77380.95238095237,30.6379,30.6736,30.632,30.6736,77380.9524
2005-09-06 12:30:00,51.52,51.63,51.51,51.61,67350.08818342151,30.6677,30.7332,30.6617,30.7212,67350.0882
2005-09-06 13:00:00,51.62,51.66,51.57,51.61,89947.08994708993,30.7272,30.751,30.6974,30.7212,89947.0899
2005-09-06 13:30:00,51.62,51.77,51.62,51.76,257605.82010582008,30.7272,30.8165,30.7272,30.8105,257605.8201
2005-09-06 14:00:00,51.76,51.79,51.67,51.7,120811.28747795412,30.8105,30.8284,30.757,30.7748,120811.2875
2005-09-06 14:30:00,51.71,51.76,51.67,51.71,245260.1410934744,30.7808,30.8105,30.757,30.7808,245260.1411
2005-09-06 15:00:00,51.72,51.8,51.67,51.76,174713.40388007052,30.7867,30.8343,30.757,30.8105,174713.4039
2005-09-06 15:30:00,51.76,51.78,51.71,51.76,227292.7689594356,30.8105,30.8224,30.7808,30.8105,227292.769
2005-09-07 09:30:00,51.84,52.1,51.75,51.88,214616.40211640208,30.8582,31.0129,30.8046,30.882,214616.4021
2005-09-07 10:00:00,51.86,51.91,51.77,51.8,120370.37037037036,30.8701,30.8998,30.8165,30.8343,120370.3704
2005-09-07 10:30:00,51.79,51.93,51.79,51.92,73082.01058201057,30.8284,30.9117,30.8284,30.9058,73082.0106
2005-09-07 11:00:00,51.93,52.02,51.86,51.88,81679.89417989417,30.9117,30.9653,30.8701,30.882,81679.8942
2005-09-07 11:30:00,51.88,51.91,51.76,51.86,156966.4902998236,30.882,30.8998,30.8105,30.8701,156966.4903
2005-09-07 12:00:00,51.86,51.89,51.83,51.86,64153.43915343915,30.8701,30.8879,30.8522,30.8701,64153.4392
2005-09-07 12:30:00,51.86,51.99,51.86,51.96,70546.73721340387,30.8701,30.9474,30.8701,30.9296,70546.7372
2005-09-07 13:00:00,51.96,52.02,51.92,51.94,64594.35626102292,30.9296,30.9653,30.9058,30.9177,64594.3563
2005-09-07 13:30:00,51.92,51.96,51.89,51.95,52138.4479717813,30.9058,30.9296,30.8879,30.9236,52138.448
2005-09-07 14:00:00,51.96,51.99,51.89,51.9,69554.67372134038,30.9296,30.9474,30.8879,30.8939,69554.6737
2005-09-07 14:30:00,51.9,52.0,51.86,51.99,131944.44444444444,30.8939,30.9534,30.8701,30.9474,131944.4444
2005-09-07 15:00:00,51.98,52.07,51.96,52.03,140762.78659611993,30.9415,30.9951,30.9296,30.9713,140762.7866
2005-09-07 15:30:00,52.03,52.05,51.97,52.0,96781.30511463844,30.9713,30.9832,30.9355,30.9534,96781.3051
2005-09-08 09:30:00,51.89,51.9,51.67,51.8,84656.08465608464,30.8879,30.8939,30.757,30.8343,84656.0847
2005-09-08 10:00:00,51.81,51.91,51.8,51.86,123897.70723104056,30.8403,30.8998,30.8343,30.8701,123897.7072
2005-09-08 10:30:00,51.86,52.04,51.86,51.93,103615.52028218692,30.8701,30.9772,30.8701,30.9117,103615.5203
2005-09-08 11:00:00,51.93,52.08,51.93,52.08,189484.12698412687,30.9117,31.001,30.9117,31.001,189484.127
2005-09-08 11:30:00,52.08,52.24,52.07,52.22,171737.21340388004,31.001,31.0963,30.9951,31.0844,171737.2134
2005-09-08 12:00:00,52.22,52.22,52.15,52.17,69003.52733686066,31.0844,31.0844,31.0427,31.0546,69003.5273
2005-09-08 12:30:00,52.16,52.18,52.12,52.17,71318.34215167548,31.0486,31.0605,31.0248,31.0546,71318.3422
2005-09-08 13:00:00,52.17,52.21,52.17,52.21,47949.735449735446,31.0546,31.0784,31.0546,31.0784,47949.7354
2005-09-08 13:30:00,52.2,52.24,52.2,52.24,123126.10229276896,31.0725,31.0963,31.0725,31.0963,123126.1023
2005-09-08 14:00:00,52.24,52.29,52.18,52.19,107363.31569664902,31.0963,31.126,31.0605,31.0665,107363.3157
2005-09-08 14:30:00,52.18,52.21,52.11,52.14,169091.71075837742,31.0605,31.0784,31.0189,31.0367,169091.7108
2005-09-08 15:00:00,52.14,52.19,52.08,52.19,240079.36507936503,31.0367,31.0665,31.001,31.0665,240079.3651
2005-09-08 15:30:00,52.19,52.36,52.18,52.35,283068.78306878306,31.0665,31.1677,31.0605,31.1617,283068.7831
2005-09-09 09:30:00,52.24,52.25,52.03,52.05,66688.71252204585,31.0963,31.1022,30.9713,30.9832,66688.7125
2005-09-09 10:00:00,52.05,52.11,52.03,52.1,40895.061728395056,30.9832,31.0189,30.9713,31.0129,40895.0617
2005-09-09 10:30:00,52.09,52.14,51.98,52.14,60515.87301587301,31.007,31.0367,30.9415,31.0367,60515.873
2005-09-09 11:00:00,52.13,52.28,52.12,52.27,46075.8377425044,31.0308,31.1201,31.0248,31.1141,46075.8377
2005-09-09 11:30:00,52.27,52.44,52.26,52.42,40564.37389770723,31.1141,31.2153,31.1082,31.2034,40564.3739
2005-09-09 12:00:00,52.42,52.49,52.42,52.46,40454.14462081128,31.2034,31.2451,31.2034,31.2272,40454.1446
2005-09-09 12:30:00,52.46,52.47,52.34,52.35,34171.0758377425,31.2272,31.2332,31.1558,31.1617,34171.0758
2005-09-09 13:00:00,52.34,52.52,52.3,52.52,71649.02998236331,31.1558,31.2629,31.132,31.2629,71649.03
2005-09-09 13:30:00,52.51,52.62,52.51,52.61,104056.43738977073,31.257,31.3225,31.257,31.3165,104056.4374
2005-09-09 14:00:00,52.62,52.62,52.55,52.6,167658.73015873015,31.3225,31.3225,31.2808,31.3106,167658.7302
2005-09-09 14:30:00,52.6,52.71,52.6,52.68,102292.76895943562,31.3106,31.376,31.3106,31.3582,102292.769
2005-09-09 15:00:00,52.67,52.68,52.56,52.6,199845.67901234564,31.3522,31.3582,31.2867,31.3106,199845.679
2005-09-09 15:30:00,52.61,52.78,52.58,52.62,240850.97001763663,31.3165,31.4177,31.2986,31.3225,240850.97
2005-09-12 09:30:00,52.08,52.36,51.98,52.06,203262.7865961199,31.001,31.1677,30.9415,30.9891,203262.7866
2005-09-12 10:00:00,52.05,52.11,51.74,51.75,193121.6931216931,30.9832,31.0189,30.7986,30.8046,193121.6931
2005-09-12 10:30:00,51.74,51.79,51.63,51.77,193893.2980599647,30.7986,30.8284,30.7332,30.8165,193893.2981
2005-09-12 11:00:00,51.74,51.82,51.71,51.76,90718.69488536156,30.7986,30.8463,30.7808,30.8105,90718.6949
2005-09-12 11:30:00,51.76,51.78,51.6,51.62,77932.09876543209,30.8105,30.8224,30.7153,30.7272,77932.0988
2005-09-12 12:00:00,51.61,51.85,51.58,51.85,77050.26455026455,30.7212,30.8641,30.7034,30.8641,77050.2646
2005-09-12 12:30:00,51.84,51.86,51.76,51.76,100529.10052910051,30.8582,30.8701,30.8105,30.8105,100529.1005
2005-09-12 13:00:00,51.76,51.87,51.74,51.86,65696.64902998235,30.8105,30.876,30.7986,30.8701,65696.649
2005-09-12 13:30:00,51.86,51.86,51.71,51.74,119378.30687830686,30.8701,30.8701,30.7808,30.7986,119378.3069
2005-09-12 14:00:00,51.74,51.78,51.71,51.71,124118.16578483244,30.7986,30.8224,30.7808,30.7808,124118.1658
2005-09-12 14:30:00,51.71,51.81,51.65,51.79,102402.99823633156,30.7808,30.8403,30.7451,30.8284,102402.9982
2005-09-12 15:00:00,51.79,51.97,51.76,51.95,132164.90299823633,30.8284,30.9355,30.8105,30.9236,132164.903
2005-09-12 15:30:00,51.95,51.95,51.84,51.89,236882.7160493827,30.9236,30.9236,30.8582,30.8879,236882.716
2005-09-13 09:30:00,51.9,51.9,51.4,51.41,142857.14285714284,30.8939,30.8939,30.5962,30.6022,142857.1429
2005-09-13 10:00:00,51.42,51.55,51.41,51.47,129188.71252204584,30.6081,30.6855,30.6022,30.6379,129188.7125
2005-09-13 10:30:00,51.47,51.47,51.27,51.27,148589.0652557319,30.6379,30.6379,30.5189,30.5189,148589.0653
2005-09-13 11:00:00,51.27,51.3,51.17,51.2,111221.34038800704,30.5189,30.5367,30.4593,30.4772,111221.3404
2005-09-13 11:30:00,51.2,51.33,51.17,51.17,78593.47442680775,30.4772,30.5546,30.4593,30.4593,78593.4744
2005-09-13 12:00:00,51.17,51.25,51.16,51.24,56327.16049382716,30.4593,30.507,30.4534,30.501,56327.1605
2005-09-13 12:30:00,51.25,51.36,51.24,51.35,73853.61552028218,30.507,30.5724,30.501,30.5665,73853.6155
2005-09-13 13:00:00,51.35,51.36,51.25,51.27,81900.35273368606,30.5665,30.5724,30.507,30.5189,81900.3527
2005-09-13 13:30:00,51.27,51.31,51.2,51.2,118496.47266313931,30.5189,30.5427,30.4772,30.4772,118496.4727
2005-09-13 14:00:00,51.19,51.38,51.18,51.34,151895.94356261022,30.4712,30.5843,30.4653,30.5605,151895.9436
2005-09-13 14:30:00,51.34,51.35,51.19,51.19,87962.96296296295,30.5605,30.5665,30.4712,30.4712,87962.963
2005-09-13 15:00:00,51.19,51.24,51.08,51.12,120370.37037037036,30.4712,30.501,30.4058,30.4296,120370.3704
2005-09-13 15:30:00,51.12,51.18,50.92,50.96,269179.8941798941,30.4296,30.4653,30.3105,30.3343,269179.8942
2005-09-14 09:30:00,50.93,51.16,50.49,50.55,133156.96649029982,30.3165,30.4534,30.0546,30.0903,133156.9665
2005-09-14 10:00:00,50.56,50.66,50.44,50.46,143738.9770723104,30.0962,30.1558,30.0248,30.0367,143738.9771
2005-09-14 10:30:00,50.47,50.94,50.44,50.85,200176.3668430335,30.0427,30.3224,30.0248,30.2689,200176.3668
2005-09-14 11:00:00,50.85,50.85,50.66,50.66,98985.89065255733,30.2689,30.2689,30.1558,30.1558,98985.8907
2005-09-14 11:30:00,50.65,50.69,50.48,50.49,89285.71428571428,30.1498,30.1736,30.0486,30.0546,89285.7143
2005-09-14 12:00:00,50.49,50.55,50.45,50.45,71097.88359788359,30.0546,30.0903,30.0307,30.0307,71097.8836
2005-09-14 12:30:00,50.45,50.49,50.44,50.48,82010.582010582,30.0307,30.0546,30.0248,30.0486,82010.582
2005-09-14 13:00:00,50.48,50.61,50.48,50.61,115189.594356261,30.0486,30.126,30.0486,30.126,115189.5944
2005-09-14 13:30:00,50.61,50.68,50.6,50.63,115079.36507936506,30.126,30.1677,30.12,30.1379,115079.3651
2005-09-14 14:00:00,50.63,50.93,50.51,50.57,170304.23280423277,30.1379,30.3165,30.0665,30.1022,170304.2328
2005-09-14 14:30:00,50.57,50.68,50.57,50.64,115410.0529100529,30.1022,30.1677,30.1022,30.1438,115410.0529
2005-09-14 15:00:00,50.64,50.73,50.55,50.73,176146.3844797178,30.1438,30.1974,30.0903,30.1974,176146.3845
2005-09-14 15:30:00,50.75,50.85,50.74,50.82,248126.1022927689,30.2093,30.2689,30.2034,30.251,248126.1023
2005-09-15 09:30:00,50.81,50.81,50.59,50.65,136794.53262786593,30.245,30.245,30.1141,30.1498,136794.5326
2005-09-15 10:00:00,50.64,50.69,50.51,50.53,90608.4656084656,30.1438,30.1736,30.0665,30.0784,90608.4656
2005-09-15 10:30:00,50.53,50.69,50.53,50.64,96891.53439153438,30.0784,30.1736,30.0784,30.1438,96891.5344
2005-09-15 11:00:00,50.64,50.66,50.51,50.56,90718.69488536156,30.1438,30.1558,30.0665,30.0962,90718.6949
2005-09-15 11:30:00,50.55,50.61,50.49,50.49,93364.19753086418,30.0903,30.126,30.0546,30.0546,93364.1975
2005-09-15 12:00:00,50.49,50.52,50.35,50.49,92592.59259259258,30.0546,30.0724,29.9712,30.0546,92592.5926
2005-09-15 12:30:00,50.49,50.57,50.48,50.55,46957.67195767196,30.0546,30.1022,30.0486,30.0903,46957.672
2005-09-15 13:00:00,50.56,50.72,50.54,50.56,94576.71957671957,30.0962,30.1915,30.0843,30.0962,94576.7196
2005-09-15 13:30:00,50.58,50.6,50.52,50.58,106812.1693121693,30.1081,30.12,30.0724,30.1081,106812.1693
2005-09-15 14:00:00,50.58,50.58,50.5,50.57,168981.48148148146,30.1081,30.1081,30.0605,30.1022,168981.4815
2005-09-15 14:30:00,50.57,50.66,50.55,50.65,165123.45679012343,30.1022,30.1558,30.0903,30.1498,165123.4568
2005-09-15 15:00:00,50.65,50.72,50.64,50.69,227292.7689594356,30.1498,30.1915,30.1438,30.1736,227292.769
2005-09-15 15:30:00,50.69,50.85,50.65,50.75,282517.63668430335,30.1736,30.2689,30.1498,30.2093,282517.6367
2005-09-16 09:30:00,50.89,51.1,50.87,51.05,529872.1340388006,30.2927,30.4177,30.2808,30.3879,529872.134
2005-09-16 10:00:00,51.05,51.19,50.98,50.98,160714.2857142857,30.3879,30.4712,30.3462,30.3462,160714.2857
2005-09-16 10:30:00,50.98,50.98,50.81,50.81,93253.96825396824,30.3462,30.3462,30.245,30.245,93253.9683
2005-09-16 11:00:00,50.82,50.96,50.79,50.82,52469.13580246913,30.251,30.3343,30.2331,30.251,52469.1358
2005-09-16 11:30:00,50.82,50.83,50.64,50.73,55996.47266313932,30.251,30.2569,30.1438,30.1974,55996.4727
2005-09-16 12:00:00,50.72,50.76,50.62,50.69,50044.09171075837,30.1915,30.2153,30.1319,30.1736,50044.0917
2005-09-16 12:30:00,50.7,50.77,50.7,50.74,95679.012345679,30.1796,30.2212,30.1796,30.2034,95679.0123
2005-09-16 13:00:00,50.74,50.78,50.73,50.76,29982.36331569665,30.2034,30.2272,30.1974,30.2153,29982.3633
2005-09-16 13:30:00,50.76,50.79,50.76,50.79,74404.7619047619,30.2153,30.2331,30.2153,30.2331,74404.7619
2005-09-16 14:00:00,50.79,50.82,50.78,50.8,128086.4197530864,30.2331,30.251,30.2272,30.2391,128086.4198
2005-09-16 14:30:00,50.8,51.04,50.79,51.03,221340.38800705463,30.2391,30.382,30.2331,30.376,221340.388
2005-09-16 15:00:00,51.05,51.08,51.03,51.06,145502.6455026455,30.3879,30.4058,30.376,30.3939,145502.6455
2005-09-16 15:30:00,51.06,51.07,50.98,51.04,217592.59259259253,30.3939,30.3998,30.3462,30.382,217592.5926
2005-09-19 09:30:00,51.09,51.27,50.98,51.18,165564.3738977072,30.4117,30.5189,30.3462,30.4653,165564.3739
2005-09-19 10:00:00,51.19,51.23,50.89,50.91,353946.2081128748,30.4712,30.4951,30.2927,30.3046,353946.2081
2005-09-19 10:30:00,50.92,50.92,50.74,50.76,944775.132275132,30.3105,30.3105,30.2034,30.2153,944775.1323
2005-09-19 11:00:00,50.76,50.77,50.52,50.59,45414.462081128746,30.2153,30.2212,30.0724,30.1141,45414.4621
2005-09-19 11:30:00,50.57,50.57,50.49,50.51,38139.32980599647,30.1022,30.1022,30.0546,30.0665,38139.3298
2005-09-19 12:00:00,50.52,50.64,50.5,50.54,46075.8377425044,30.0724,30.1438,30.0605,30.0843,46075.8377
2005-09-19 12:30:00,50.55,50.68,50.52,50.65,201278.6596119929,30.0903,30.1677,30.0724,30.1498,201278.6596
2005-09-19 13:00:00,50.66,50.88,50.66,50.68,91049.38271604935,30.1558,30.2867,30.1558,30.1677,91049.3827
2005-09-19 13:30:00,50.69,50.74,50.67,50.71,52138.4479717813,30.1736,30.2034,30.1617,30.1855,52138.448
2005-09-19 14:00:00,50.7,50.73,50.58,50.58,109016.75485008815,30.1796,30.1974,30.1081,30.1081,109016.7549
2005-09-19 14:30:00,50.56,50.65,50.53,50.65,71538.80070546737,30.0962,30.1498,30.0784,30.1498,71538.8007
2005-09-19 15:00:00,50.65,50.69,50.58,50.62,103395.06172839506,30.1498,30.1736,30.1081,30.1319,103395.0617
2005-09-19 15:30:00,50.62,50.78,50.61,50.67,263117.28395061725,30.1319,30.2272,30.126,30.1617,263117.284
2005-09-20 09:30:00,50.53,50.83,50.4,50.73,153328.9241622575,30.0784,30.2569,30.001,30.1974,153328.9242
2005-09-20 10:00:00,50.73,50.91,50.7,50.75,86970.89947089946,30.1974,30.3046,30.1796,30.2093,86970.8995
2005-09-20 10:30:00,50.73,50.78,50.68,50.76,96230.15873015871,30.1974,30.2272,30.1677,30.2153,96230.1587
2005-09-20 11:00:00,50.75,50.76,50.66,50.69,55665.78483245149,30.2093,30.2153,30.1558,30.1736,55665.7848
2005-09-20 11:30:00,50.69,50.87,50.69,50.86,117504.40917107582,30.1736,30.2808,30.1736,30.2748,117504.4092
2005-09-20 12:00:00,50.87,50.94,50.84,50.89,83774.2504409171,30.2808,30.3224,30.2629,30.2927,83774.2504
2005-09-20 12:30:00,50.88,50.9,50.85,50.9,37808.64197530864,30.2867,30.2986,30.2689,30.2986,37808.642
2005-09-20 13:00:00,50.9,50.91,50.85,50.88,68562.61022927689,30.2986,30.3046,30.2689,30.2867,68562.6102
2005-09-20 13:30:00,50.88,50.92,50.86,50.91,34171.0758377425,30.2867,30.3105,30.2748,30.3046,34171.0758
2005-09-20 14:00:00,50.91,50.98,50.78,50.82,111221.34038800704,30.3046,30.3462,30.2272,30.251,111221.3404
2005-09-20 14:30:00,50.83,50.98,50.69,50.75,103615.52028218692,30.2569,30.3462,30.1736,30.2093,103615.5203
2005-09-20 15:00:00,50.76,50.77,50.58,50.68,165895.06172839506,30.2153,30.2212,30.1081,30.1677,165895.0617
2005-09-20 15:30:00,50.69,50.7,50.61,50.62,93253.96825396824,30.1736,30.1796,30.126,30.1319,93253.9683
2005-09-21 09:30:00,50.42,50.76,50.15,50.31,75286.59611992944,30.0129,30.2153,29.8522,29.9474,75286.5961
2005-09-21 10:00:00,50.3,50.33,50.13,50.26,84545.85537918871,29.9415,29.9593,29.8403,29.9177,84545.8554
2005-09-21 10:30:00,50.26,50.35,50.19,50.34,64043.2098765432,29.9177,29.9712,29.876,29.9653,64043.2099
2005-09-21 11:00:00,50.34,50.35,50.06,50.07,51256.61375661375,29.9653,29.9712,29.7986,29.8046,51256.6138
2005-09-21 11:30:00,50.07,50.1,49.9,49.91,113646.3844797178,29.8046,29.8224,29.7034,29.7093,113646.3845
2005-09-21 12:00:00,49.92,49.94,49.72,49.73,69885.3615520282,29.7153,29.7272,29.5962,29.6022,69885.3616
2005-09-21 12:30:00,49.72,49.73,49.62,49.65,82892.41622574955,29.5962,29.6022,29.5367,29.5545,82892.4162
2005-09-21 13:00:00,49.65,49.67,49.45,49.46,51366.84303350969,29.5545,29.5664,29.4355,29.4414,51366.843
2005-09-21 13:30:00,49.44,49.45,48.86,48.96,205467.3721340388,29.4295,29.4355,29.0843,29.1438,205467.3721
2005-09-21 14:00:00,48.96,49.22,48.96,49.17,125992.06349206348,29.1438,29.2986,29.1438,29.2688,125992.0635
2005-09-21 14:30:00,49.17,49.57,49.13,49.53,263447.9717813051,29.2688,29.5069,29.245,29.4831,263447.9718
2005-09-21 15:00:00,49.53,49.56,49.32,49.32,156305.11463844797,29.4831,29.501,29.3581,29.3581,156305.1146
2005-09-21 15:30:00,49.32,49.38,49.28,49.34,208774.2504409171,29.3581,29.3938,29.3343,29.37,208774.2504
2005-09-22 09:30:00,49.2,49.35,48.55,48.78,183752.2045855379,29.2867,29.376,28.8998,29.0367,183752.2046
2005-09-22 10:00:00,48.77,49.11,48.64,49.11,259479.7178130512,29.0307,29.2331,28.9533,29.2331,259479.7178
2005-09-22 10:30:00,49.12,49.26,49.05,49.16,87411.81657848324,29.2391,29.3224,29.1974,29.2629,87411.8166
2005-09-22 11:00:00,49.16,49.21,49.07,49.07,56878.30687830688,29.2629,29.2926,29.2093,29.2093,56878.3069
2005-09-22 11:30:00,49.07,49.1,48.9,49.1,155202.8218694885,29.2093,29.2272,29.1081,29.2272,155202.8219
2005-09-22 12:00:00,49.1,49.1,48.81,48.9,73522.92768959435,29.2272,29.2272,29.0545,29.1081,73522.9277
2005-09-22 12:30:00,48.9,49.04,48.9,49.03,37918.87125220458,29.1081,29.1914,29.1081,29.1855,37918.8713
2005-09-22 13:00:00,49.04,49.06,48.91,48.91,103395.06172839506,29.1914,29.2033,29.1141,29.1141,103395.0617
2005-09-22 13:30:00,48.91,48.95,48.82,48.89,138447.9717813051,29.1141,29.1379,29.0605,29.1021,138447.9718
2005-09-22 14:00:00,48.88,49.03,48.84,48.84,116732.80423280422,29.0962,29.1855,29.0724,29.0724,116732.8042
2005-09-22 14:30:00,48.84,48.89,48.78,48.78,144841.26984126982,29.0724,29.1021,29.0367,29.0367,144841.2698
2005-09-22 15:00:00,48.78,48.82,48.63,48.79,384259.2592592592,29.0367,29.0605,28.9474,29.0426,384259.2593
2005-09-22 15:30:00,48.79,48.92,48.79,48.84,260141.0934744268,29.0426,29.12,29.0426,29.0724,260141.0935
2005-09-23 09:30:00,48.84,49.09,48.63,48.78,137235.4497354497,29.0724,29.2212,28.9474,29.0367,137235.4497
2005-09-23 10:00:00,48.78,48.88,48.6,48.62,168871.25220458553,29.0367,29.0962,28.9295,28.9414,168871.2522
2005-09-23 10:30:00,48.62,48.66,48.45,48.52,144179.89417989415,28.9414,28.9652,28.8402,28.8819,144179.8942
2005-09-23 11:00:00,48.53,48.8,48.53,48.74,157407.4074074074,28.8879,29.0486,28.8879,29.0129,157407.4074
2005-09-23 11:30:00,48.75,48.77,48.62,48.68,146164.0211640211,29.0188,29.0307,28.9414,28.9771,146164.0212
2005-09-23 12:00:00,48.69,48.7,48.6,48.65,101851.85185185184,28.9831,28.989,28.9295,28.9593,101851.8519
2005-09-23 12:30:00,48.64,48.65,48.58,48.63,60736.33156966489,28.9533,28.9593,28.9176,28.9474,60736.3316
2005-09-23 13:00:00,48.63,48.66,48.6,48.6,97552.91005291004,28.9474,28.9652,28.9295,28.9295,97552.9101
2005-09-23 13:30:00,48.6,48.76,48.6,48.75,125992.06349206348,28.9295,29.0248,28.9295,29.0188,125992.0635
2005-09-23 14:00:00,48.75,48.87,48.74,48.78,152667.54850088182,29.0188,29.0902,29.0129,29.0367,152667.5485
2005-09-23 14:30:00,48.76,48.9,48.75,48.9,185846.56084656084,29.0248,29.1081,29.0188,29.1081,185846.5608
2005-09-23 15:00:00,48.9,48.92,48.84,48.85,139440.0352733686,29.1081,29.12,29.0724,29.0783,139440.0353
2005-09-23 15:30:00,48.85,48.89,48.73,48.76,166225.74955908288,29.0783,29.1021,29.0069,29.0248,166225.7496
2005-09-26 09:30:00,48.8,48.83,48.58,48.64,248346.5608465608,29.0486,29.0664,28.9176,28.9533,248346.5608
2005-09-26 10:00:00,48.63,49.11,48.52,49.07,326719.57671957667,28.9474,29.2331,28.8819,29.2093,326719.5767
2005-09-26 10:30:00,49.08,49.13,48.99,49.08,148919.75308641975,29.2152,29.245,29.1617,29.2152,148919.7531
2005-09-26 11:00:00,49.08,49.1,49.03,49.05,120921.51675485008,29.2152,29.2272,29.1855,29.1974,120921.5168
2005-09-26 11:30:00,49.05,49.06,48.97,48.98,57429.45326278659,29.1974,29.2033,29.1498,29.1557,57429.4533
2005-09-26 12:00:00,48.98,49.03,48.93,48.93,81569.66490299822,29.1557,29.1855,29.126,29.126,81569.6649
2005-09-26 12:30:00,48.95,48.96,48.88,48.93,62610.22927689594,29.1379,29.1438,29.0962,29.126,62610.2293
2005-09-26 13:00:00,48.92,48.93,48.73,48.75,76058.20105820106,29.12,29.126,29.0069,29.0188,76058.2011
2005-09-26 13:30:00,48.76,48.89,48.76,48.87,70105.8201058201,29.0248,29.1021,29.0248,29.0902,70105.8201
2005-09-26 14:00:00,48.88,48.88,48.69,48.75,97442.6807760141,29.0962,29.0962,28.9831,29.0188,97442.6808
2005-09-26 14:30:00,48.76,48.76,48.52,48.55,163470.0176366843,29.0248,29.0248,28.8819,28.8998,163470.0176
2005-09-26 15:00:00,48.54,48.67,48.51,48.62,102623.45679012344,28.8938,28.9712,28.8759,28.9414,102623.4568
2005-09-26 15:30:00,48.63,48.83,48.61,48.72,126763.66843033508,28.9474,29.0664,28.9355,29.001,126763.6684
2005-09-27 09:30:00,48.54,48.65,48.34,48.55,115961.19929453262,28.8938,28.9593,28.7748,28.8998,115961.1993
2005-09-27 10:00:00,48.55,48.55,48.34,48.42,81459.43562610228,28.8998,28.8998,28.7748,28.8224,81459.4356
2005-09-27 10:30:00,48.41,48.41,48.17,48.18,135912.6984126984,28.8164,28.8164,28.6736,28.6795,135912.6984
2005-09-27 11:00:00,48.19,48.19,48.04,48.16,134810.40564373895,28.6855,28.6855,28.5962,28.6676,134810.4056
2005-09-27 11:30:00,48.16,48.18,48.05,48.16,64704.58553791887,28.6676,28.6795,28.6021,28.6676,64704.5855
2005-09-27 12:00:00,48.15,48.22,48.06,48.15,104056.43738977073,28.6617,28.7033,28.6081,28.6617,104056.4374
2005-09-27 12:30:00,48.15,48.22,48.09,48.18,123126.10229276896,28.6617,28.7033,28.6259,28.6795,123126.1023
2005-09-27 13:00:00,48.18,48.33,48.08,48.33,159942.68077601408,28.6795,28.7688,28.62,28.7688,159942.6808
2005-09-27 13:30:00,48.33,48.39,48.21,48.39,128196.64902998236,28.7688,28.8045,28.6974,28.8045,128196.649
2005-09-27 14:00:00,48.4,48.47,48.35,48.43,95458.55379188713,28.8105,28.8521,28.7807,28.8283,95458.5538
2005-09-27 14:30:00,48.44,48.74,48.42,48.74,157958.5537918871,28.8343,29.0129,28.8224,29.0129,157958.5538
2005-09-27 15:00:00,48.74,48.82,48.71,48.77,187169.3121693121,29.0129,29.0605,28.995,29.0307,187169.3122
2005-09-27 15:30:00,48.77,48.81,48.63,48.7,297288.3597883598,29.0307,29.0545,28.9474,28.989,297288.3598
2005-09-28 09:30:00,49.12,49.16,48.7,49.16,201940.0352733686,29.2391,29.2629,28.989,29.2629,201940.0353
2005-09-28 10:00:00,49.17,49.26,49.05,49.11,187169.3121693121,29.2688,29.3224,29.1974,29.2331,187169.3122
2005-09-28 10:30:00,49.11,49.17,49.05,49.17,77491.18165784831,29.2331,29.2688,29.1974,29.2688,77491.1817
2005-09-28 11:00:00,49.17,49.35,49.17,49.33,114528.21869488536,29.2688,29.376,29.2688,29.3641,114528.2187
2005-09-28 11:30:00,49.33,49.34,49.12,49.12,155643.7389770723,29.3641,29.37,29.2391,29.2391,155643.739
2005-09-28 12:00:00,49.12,49.22,49.09,49.11,163580.24691358022,29.2391,29.2986,29.2212,29.2331,163580.2469
2005-09-28 12:30:00,49.11,49.11,49.01,49.04,60956.79012345678,29.2331,29.2331,29.1736,29.1914,60956.7901
2005-09-28 13:00:00,49.03,49.05,48.93,48.93,88403.88007054673,29.1855,29.1974,29.126,29.126,88403.8801
2005-09-28 13:30:00,48.92,48.98,48.89,48.97,71097.88359788359,29.12,29.1557,29.1021,29.1498,71097.8836
2005-09-28 14:00:00,48.97,49.14,48.95,49.12,130842.151675485,29.1498,29.251,29.1379,29.2391,130842.1517
2005-09-28 14:30:00,49.12,49.16,49.06,49.11,125771.6049382716,29.2391,29.2629,29.2033,29.2331,125771.6049
2005-09-28 15:00:00,49.1,49.12,48.99,49.08,104276.8959435626,29.2272,29.2391,29.1617,29.2152,104276.8959
2005-09-28 15:30:00,49.05,49.15,48.9,48.97,123787.4779541446,29.1974,29.2569,29.1081,29.1498,123787.478
2005-09-29 09:30:00,49.04,49.15,48.84,48.99,188161.37566137564,29.1914,29.2569,29.0724,29.1617,188161.3757
2005-09-29 10:00:00,49.01,49.22,48.98,49.18,146715.16754850087,29.1736,29.2986,29.1557,29.2748,146715.1675
2005-09-29 10:30:00,49.17,49.17,48.94,48.95,107583.77425044093,29.2688,29.2688,29.1319,29.1379,107583.7743
2005-09-29 11:00:00,48.94,48.95,48.73,48.81,68121.69312169311,29.1319,29.1379,29.0069,29.0545,68121.6931
2005-09-29 11:30:00,48.79,49.08,48.75,49.03,112654.32098765433,29.0426,29.2152,29.0188,29.1855,112654.321
2005-09-29 12:00:00,49.05,49.05,48.75,48.8,63492.06349206349,29.1974,29.1974,29.0188,29.0486,63492.0635
2005-09-29 12:30:00,48.79,48.79,48.57,48.67,114969.13580246911,29.0426,29.0426,28.9117,28.9712,114969.1358
2005-09-29 13:00:00,48.69,48.8,48.64,48.77,80687.83068783068,28.9831,29.0486,28.9533,29.0307,80687.8307
2005-09-29 13:30:00,48.78,48.86,48.63,48.64,55114.638447971774,29.0367,29.0843,28.9474,28.9533,55114.6384
2005-09-29 14:00:00,48.64,48.75,48.63,48.73,119819.22398589064,28.9533,29.0188,28.9474,29.0069,119819.224
2005-09-29 14:30:00,48.71,48.82,48.67,48.73,71759.25925925926,28.995,29.0605,28.9712,29.0069,71759.2593
2005-09-29 15:00:00,48.73,48.91,48.72,48.88,123456.79012345675,29.0069,29.1141,29.001,29.0962,123456.7901
2005-09-29 15:30:00,48.88,48.91,48.81,48.9,136794.53262786593,29.0962,29.1141,29.0545,29.1081,136794.5326
2005-09-30 09:30:00,48.81,49.16,48.58,49.14,194775.13227513223,29.0545,29.2629,28.9176,29.251,194775.1323
2005-09-30 10:00:00,49.14,49.26,48.84,48.95,193893.2980599647,29.251,29.3224,29.0724,29.1379,193893.2981
2005-09-30 10:30:00,48.96,49.14,48.94,49.12,170414.46208112873,29.1438,29.251,29.1319,29.2391,170414.4621
2005-09-30 11:00:00,49.12,49.21,49.12,49.18,147266.3139329806,29.2391,29.2926,29.2391,29.2748,147266.3139
2005-09-30 11:30:00,49.19,49.23,49.13,49.15,58641.975308641966,29.2807,29.3045,29.245,29.2569,58641.9753
2005-09-30 12:00:00,49.15,49.2,49.09,49.18,125881.83421516752,29.2569,29.2867,29.2212,29.2748,125881.8342
2005-09-30 12:30:00,49.18,49.21,49.16,49.19,43430.33509700176,29.2748,29.2926,29.2629,29.2807,43430.3351
2005-09-30 13:00:00,49.18,49.19,49.1,49.13,44532.62786596119,29.2748,29.2807,29.2272,29.245,44532.6279
2005-09-30 13:30:00,49.13,49.19,49.11,49.13,57429.45326278659,29.245,29.2807,29.2331,29.245,57429.4533
2005-09-30 14:00:00,49.13,49.29,49.12,49.25,77050.26455026455,29.245,29.3403,29.2391,29.3164,77050.2646
2005-09-30 14:30:00,49.27,49.32,49.19,49.24,85758.37742504408,29.3283,29.3581,29.2807,29.3105,85758.3774
2005-09-30 15:00:00,49.24,49.28,49.22,49.23,101741.6225749559,29.3105,29.3343,29.2986,29.3045,101741.6226
2005-09-30 15:30:00,49.24,49.31,49.21,49.3,242173.721340388,29.3105,29.3522,29.2926,29.3462,242173.7213
2005-10-03 09:30:00,49.08,49.16,48.71,49.01,163580.24691358022,29.2152,29.2629,28.995,29.1736,163580.2469
2005-10-03 10:00:00,49.02,49.02,48.87,49.02,163139.32980599644,29.1795,29.1795,29.0902,29.1795,163139.3298
2005-10-03 10:30:00,48.99,48.99,48.79,48.8,88293.65079365078,29.1617,29.1617,29.0426,29.0486,88293.6508
2005-10-03 11:00:00,48.8,48.99,48.78,48.92,138227.5132275132,29.0486,29.1617,29.0367,29.12,138227.5132
2005-10-03 11:30:00,48.92,48.92,48.81,48.83,70546.73721340387,29.12,29.12,29.0545,29.0664,70546.7372
2005-10-03 12:00:00,48.83,48.98,48.83,48.92,113646.3844797178,29.0664,29.1557,29.0664,29.12,113646.3845
2005-10-03 12:30:00,48.93,49.0,48.84,48.87,83553.7918871252,29.126,29.1676,29.0724,29.0902,83553.7919
2005-10-03 13:00:00,48.87,48.97,48.85,48.9,54232.80423280423,29.0902,29.1498,29.0783,29.1081,54232.8042
2005-10-03 13:30:00,48.89,48.89,48.73,48.75,109126.98412698413,29.1021,29.1021,29.0069,29.0188,109126.9841
2005-10-03 14:00:00,48.74,48.75,48.61,48.69,103174.60317460317,29.0129,29.0188,28.9355,28.9831,103174.6032
2005-10-03 14:30:00,48.69,48.83,48.68,48.81,90718.69488536156,28.9831,29.0664,28.9771,29.0545,90718.6949
2005-10-03 15:00:00,48.81,48.83,48.64,48.69,149140.21164021164,29.0545,29.0664,28.9533,28.9831,149140.2116
2005-10-03 15:30:00,48.69,48.87,48.69,48.81,332120.8112874779,28.9831,29.0902,28.9831,29.0545,332120.8113
2005-10-04 09:30:00,48.96,49.17,48.9,49.17,125000.0,29.1438,29.2688,29.1081,29.2688,125000.0
2005-10-04 10:00:00,49.17,49.37,49.04,49.36,99316.57848324512,29.2688,29.3879,29.1914,29.3819,99316.5785
2005-10-04 10:30:00,49.36,49.51,49.24,49.5,101631.39329805996,29.3819,29.4712,29.3105,29.4653,101631.3933
2005-10-04 11:00:00,49.49,49.51,49.25,49.42,78813.93298059964,29.4593,29.4712,29.3164,29.4176,78813.933
2005-10-04 11:30:00,49.42,49.51,49.39,49.44,87301.5873015873,29.4176,29.4712,29.3998,29.4295,87301.5873
2005-10-04 12:00:00,49.44,49.49,49.39,49.48,58862.433862433856,29.4295,29.4593,29.3998,29.4533,58862.4339
2005-10-04 12:30:00,49.47,49.47,49.37,49.42,50815.696649029975,29.4474,29.4474,29.3879,29.4176,50815.6966
2005-10-04 13:00:00,49.42,49.46,49.36,49.36,44532.62786596119,29.4176,29.4414,29.3819,29.3819,44532.6279
2005-10-04 13:30:00,49.36,49.36,49.02,49.03,46516.754850088175,29.3819,29.3819,29.1795,29.1855,46516.7549
2005-10-04 14:00:00,49.03,49.04,48.86,48.88,89506.17283950617,29.1855,29.1914,29.0843,29.0962,89506.1728
2005-10-04 14:30:00,48.88,49.01,48.87,48.94,217923.2804232804,29.0962,29.1736,29.0902,29.1319,217923.2804
2005-10-04 15:00:00,48.95,48.95,48.8,48.91,323743.3862433862,29.1379,29.1379,29.0486,29.1141,323743.3862
2005-10-04 15:30:00,48.9,48.96,48.78,48.8,179894.17989417986,29.1081,29.1438,29.0367,29.0486,179894.1799
2005-10-05 09:30:00,48.98,49.1,48.82,49.08,170194.00352733684,29.1557,29.2272,29.0605,29.2152,170194.0035
2005-10-05 10:00:00,49.06,49.13,48.87,49.12,127755.73192239855,29.2033,29.245,29.0902,29.2391,127755.7319
2005-10-05 10:30:00,49.13,49.29,49.1,49.13,168540.56437389768,29.245,29.3403,29.2272,29.245,168540.5644
2005-10-05 11:00:00,49.12,49.34,49.09,49.19,102072.31040564372,29.2391,29.37,29.2212,29.2807,102072.3104
2005-10-05 11:30:00,49.21,49.21,49.0,49.1,126212.52204585537,29.2926,29.2926,29.1676,29.2272,126212.522
2005-10-05 12:00:00,49.1,49.15,48.99,49.13,100418.87125220455,29.2272,29.2569,29.1617,29.245,100418.8713
2005-10-05 12:30:00,49.12,49.16,49.04,49.07,91820.98765432098,29.2391,29.2629,29.1914,29.2093,91820.9877
2005-10-05 13:00:00,49.06,49.24,49.06,49.2,96009.70017636684,29.2033,29.3105,29.2033,29.2867,96009.7002
2005-10-05 13:30:00,49.19,49.2,49.12,49.19,111882.71604938273,29.2807,29.2867,29.2391,29.2807,111882.716
2005-10-05 14:00:00,49.19,49.33,49.16,49.3,100749.5590828924,29.2807,29.3641,29.2629,29.3462,100749.5591
2005-10-05 14:30:00,49.3,49.32,49.21,49.23,223324.51499118164,29.3462,29.3581,29.2926,29.3045,223324.515
2005-10-05 15:00:00,49.22,49.27,49.02,49.09,248346.5608465608,29.2986,29.3283,29.1795,29.2212,248346.5608
2005-10-05 15:30:00,49.1,49.11,48.85,48.93,260141.0934744268,29.2272,29.2331,29.0783,29.126,260141.0935
2005-10-06 09:30:00,49.03,49.25,48.83,49.15,89285.71428571428,29.1855,29.3164,29.0664,29.2569,89285.7143
2005-10-06 10:00:00,49.15,49.25,48.81,48.81,101521.164021164,29.2569,29.3164,29.0545,29.0545,101521.164
2005-10-06 10:30:00,48.82,49.13,48.8,49.12,105048.5008818342,29.0605,29.245,29.0486,29.2391,105048.5009
2005-10-06 11:00:00,49.12,49.17,49.01,49.01,33399.47089947089,29.2391,29.2688,29.1736,29.1736,33399.4709
2005-10-06 11:30:00,49.01,49.02,48.86,48.86,26014.10934744268,29.1736,29.1795,29.0843,29.0843,26014.1093
2005-10-06 12:00:00,48.85,48.97,48.85,48.91,68562.61022927689,29.0783,29.1498,29.0783,29.1141,68562.6102
2005-10-06 12:30:00,48.92,49.02,48.85,48.99,109567.9012345679,29.12,29.1795,29.0783,29.1617,109567.9012
2005-10-06 13:00:00,48.99,49.04,48.94,48.99,51807.760141093466,29.1617,29.1914,29.1319,29.1617,51807.7601
2005-10-06 13:30:00,48.99,49.02,48.72,48.76,38249.55908289241,29.1617,29.1795,29.001,29.0248,38249.5591
2005-10-06 14:00:00,48.76,48.86,48.64,48.83,65917.10758377424,29.0248,29.0843,28.9533,29.0664,65917.1076
2005-10-06 14:30:00,48.84,48.96,48.81,48.95,121252.20458553793,29.0724,29.1438,29.0545,29.1379,121252.2046
2005-10-06 15:00:00,48.95,49.0,48.81,48.94,176917.9894179894,29.1379,29.1676,29.0545,29.1319,176917.9894
2005-10-06 15:30:00,48.94,49.23,48.82,49.09,228505.291005291,29.1319,29.3045,29.0605,29.2212,228505.291
2005-10-07 09:30:00,49.31,49.31,48.64,48.65,160824.51499118164,29.3522,29.3522,28.9533,28.9593,160824.515
2005-10-07 10:00:00,48.63,49.05,48.57,48.94,100970.0176366843,28.9474,29.1974,28.9117,29.1319,100970.0176
2005-10-07 10:30:00,48.91,49.06,48.9,48.99,112433.86243386242,29.1141,29.2033,29.1081,29.1617,112433.8624
2005-10-07 11:00:00,48.99,49.03,48.9,48.94,118606.70194003526,29.1617,29.1855,29.1081,29.1319,118606.7019
2005-10-07 11:30:00,48.96,49.01,48.91,49.01,136353.61552028218,29.1438,29.1736,29.1141,29.1736,136353.6155
2005-10-07 12:00:00,49.01,49.03,48.94,48.96,95017.63668430336,29.1736,29.1855,29.1319,29.1438,95017.6367
2005-10-07 12:30:00,48.96,49.0,48.93,48.94,41997.35449735449,29.1438,29.1676,29.126,29.1319,41997.3545
2005-10-07 13:00:00,48.93,49.04,48.93,48.98,35714.28571428571,29.126,29.1914,29.126,29.1557,35714.2857
2005-10-07 13:30:00,48.97,49.08,48.96,49.0,54894.17989417989,29.1498,29.2152,29.1438,29.1676,54894.1799
2005-10-07 14:00:00,49.0,49.02,48.93,48.96,62830.68783068782,29.1676,29.1795,29.126,29.1438,62830.6878
2005-10-07 14:30:00,48.97,49.2,48.93,49.08,111221.34038800704,29.1498,29.2867,29.126,29.2152,111221.3404
2005-10-07 15:00:00,49.08,49.08,49.02,49.05,134479.71781305113,29.2152,29.2152,29.1795,29.1974,134479.7178
2005-10-07 15:30:00,49.06,49.1,48.95,49.06,169753.08641975306,29.2033,29.2272,29.1379,29.2033,169753.0864
2005-10-10 09:30:00,48.63,48.99,48.29,48.66,207120.811287478,28.9474,29.1617,28.745,28.9652,207120.8113
2005-10-10 10:00:00,48.68,49.15,48.51,49.12,163359.78835978833,28.9771,29.2569,28.8759,29.2391,163359.7884
2005-10-10 10:30:00,49.12,49.12,48.81,48.83,124669.31216931216,29.2391,29.2391,29.0545,29.0664,124669.3122
2005-10-10 11:00:00,48.83,49.07,48.81,48.93,96671.0758377425,29.0664,29.2093,29.0545,29.126,96671.0758
2005-10-10 11:30:00,48.92,48.97,48.67,48.73,76609.34744268077,29.12,29.1498,28.9712,29.0069,76609.3474
2005-10-10 12:00:00,48.74,48.83,48.74,48.82,48280.42328042328,29.0129,29.0664,29.0129,29.0605,48280.4233
2005-10-10 12:30:00,48.82,48.99,48.81,48.94,47178.13051146384,29.0605,29.1617,29.0545,29.1319,47178.1305
2005-10-10 13:00:00,48.93,48.96,48.84,48.86,38910.93474426808,29.126,29.1438,29.0724,29.0843,38910.9347
2005-10-10 13:30:00,48.86,48.9,48.71,48.73,53350.97001763668,29.0843,29.1081,28.995,29.0069,53350.97
2005-10-10 14:00:00,48.71,48.73,48.56,48.58,61067.01940035273,28.995,29.0069,28.9057,28.9176,61067.0194
2005-10-10 14:30:00,48.58,48.63,48.43,48.56,114748.67724867724,28.9176,28.9474,28.8283,28.9057,114748.6772
2005-10-10 15:00:00,48.58,48.66,48.52,48.55,112764.55026455026,28.9176,28.9652,28.8819,28.8998,112764.5503
2005-10-10 15:30:00,48.55,48.65,48.45,48.53,224426.80776014103,28.8998,28.9593,28.8402,28.8879,224426.8078
2005-10-11 09:30:00,48.42,48.6,48.17,48.41,135361.5520282187,28.8224,28.9295,28.6736,28.8164,135361.552
2005-10-11 10:00:00,48.41,48.43,48.1,48.26,141975.30864197528,28.8164,28.8283,28.6319,28.7271,141975.3086
2005-10-11 10:30:00,48.26,48.28,48.02,48.13,122464.72663139328,28.7271,28.739,28.5843,28.6498,122464.7266
2005-10-11 11:00:00,48.13,48.24,47.88,47.88,149360.6701940035,28.6498,28.7152,28.5009,28.5009,149360.6702
2005-10-11 11:30:00,47.89,47.89,47.6,47.63,171847.442680776,28.5069,28.5069,28.3343,28.3521,171847.4427
2005-10-11 12:00:00,47.65,47.66,47.33,47.4,89616.40211640211,28.364,28.37,28.1735,28.2152,89616.4021
2005-10-11 12:30:00,47.44,47.56,47.4,47.47,80136.68430335096,28.239,28.3105,28.2152,28.2569,80136.6843
2005-10-11 13:00:00,47.47,47.57,47.45,47.49,118276.01410934742,28.2569,28.3164,28.245,28.2688,118276.0141
2005-10-11 13:30:00,47.49,47.56,47.46,47.49,95789.24162257496,28.2688,28.3105,28.2509,28.2688,95789.2416
2005-10-11 14:00:00,47.49,47.66,47.42,47.57,183531.746031746,28.2688,28.37,28.2271,28.3164,183531.746
2005-10-11 14:30:00,47.57,47.66,47.4,47.46,178240.74074074073,28.3164,28.37,28.2152,28.2509,178240.7407
2005-10-11 15:00:00,47.46,47.59,47.37,47.48,180996.4726631393,28.2509,28.3283,28.1974,28.2628,180996.4727
2005-10-11 15:30:00,47.46,47.67,47.4,47.62,263668.43033509696,28.2509,28.3759,28.2152,28.3462,263668.4303
2005-10-12 09:30:00,47.49,48.08,47.49,48.04,157738.0952380952,28.2688,28.62,28.2688,28.5962,157738.0952
2005-10-12 10:00:00,48.04,48.04,47.54,47.75,142746.9135802469,28.5962,28.5962,28.2985,28.4236,142746.9136
2005-10-12 10:30:00,47.75,47.76,47.57,47.61,132716.04938271604,28.4236,28.4295,28.3164,28.3402,132716.0494
2005-10-12 11:00:00,47.59,47.88,47.59,47.83,137345.67901234567,28.3283,28.5009,28.3283,28.4712,137345.679
2005-10-12 11:30:00,47.84,47.89,47.63,47.66,88403.88007054673,28.4771,28.5069,28.3521,28.37,88403.8801
2005-10-12 12:00:00,47.66,47.89,47.59,47.81,75727.51322751322,28.37,28.5069,28.3283,28.4593,75727.5132
2005-10-12 12:30:00,47.84,47.85,47.67,47.72,45855.37918871252,28.4771,28.4831,28.3759,28.4057,45855.3792
2005-10-12 13:00:00,47.73,47.84,47.67,47.71,70877.42504409171,28.4116,28.4771,28.3759,28.3997,70877.425
2005-10-12 13:30:00,47.71,47.77,47.63,47.66,74735.44973544973,28.3997,28.4355,28.3521,28.37,74735.4497
2005-10-12 14:00:00,47.66,47.68,47.41,47.57,118827.16049382716,28.37,28.3819,28.2212,28.3164,118827.1605
2005-10-12 14:30:00,47.58,47.67,47.53,47.59,98985.89065255733,28.3224,28.3759,28.2926,28.3283,98985.8907
2005-10-12 15:00:00,47.6,47.73,47.55,47.65,113205.46737213402,28.3343,28.4116,28.3045,28.364,113205.4674
2005-10-12 15:30:00,47.65,47.79,47.59,47.72,174823.63315696648,28.364,28.4474,28.3283,28.4057,174823.6332
2005-10-13 09:30:00,47.67,48.13,47.67,48.08,160273.36860670193,28.3759,28.6498,28.3759,28.62,160273.3686
2005-10-13 10:00:00,48.12,48.13,47.91,47.99,152447.08994708993,28.6438,28.6498,28.5188,28.5664,152447.0899
2005-10-13 10:30:00,47.99,48.02,47.86,47.95,141093.47442680775,28.5664,28.5843,28.489,28.5426,141093.4744
2005-10-13 11:00:00,47.95,47.99,47.89,47.97,204805.9964726632,28.5426,28.5664,28.5069,28.5545,204805.9965
2005-10-13 11:30:00,47.98,48.02,47.85,47.95,129629.62962962962,28.5605,28.5843,28.4831,28.5426,129629.6296
2005-10-13 12:00:00,47.95,48.0,47.9,48.0,124448.85361552027,28.5426,28.5724,28.5128,28.5724,124448.8536
2005-10-13 12:30:00,48.0,48.17,48.0,48.13,68562.61022927689,28.5724,28.6736,28.5724,28.6498,68562.6102
2005-10-13 13:00:00,48.14,48.16,48.02,48.09,64263.66843033509,28.6557,28.6676,28.5843,28.6259,64263.6684
2005-10-13 13:30:00,48.09,48.13,47.94,48.08,82120.81128747795,28.6259,28.6498,28.5367,28.62,82120.8113
2005-10-13 14:00:00,48.08,48.24,47.99,48.03,117394.17989417988,28.62,28.7152,28.5664,28.5902,117394.1799
2005-10-13 14:30:00,48.04,48.24,48.0,48.06,115740.74074074072,28.5962,28.7152,28.5724,28.6081,115740.7407
2005-10-13 15:00:00,48.06,48.1,47.93,47.98,121472.6631393298,28.6081,28.6319,28.5307,28.5605,121472.6631
2005-10-13 15:30:00,47.99,48.08,47.94,48.03,144400.35273368604,28.5664,28.62,28.5367,28.5902,144400.3527
2005-10-14 09:30:00,48.06,48.08,47.67,47.84,106371.25220458551,28.6081,28.62,28.3759,28.4771,106371.2522
2005-10-14 10:00:00,47.84,48.01,47.83,47.92,53902.11640211639,28.4771,28.5783,28.4712,28.5247,53902.1164
2005-10-14 10:30:00,47.92,48.25,47.9,48.15,69995.59082892415,28.5247,28.7212,28.5128,28.6617,69995.5908
2005-10-14 11:00:00,48.16,48.3,48.04,48.18,76499.11816578482,28.6676,28.7509,28.5962,28.6795,76499.1182
2005-10-14 11:30:00,48.19,48.35,48.17,48.26,53461.19929453262,28.6855,28.7807,28.6736,28.7271,53461.1993
2005-10-14 12:00:00,48.28,48.34,48.24,48.29,58752.20458553791,28.739,28.7748,28.7152,28.745,58752.2046
2005-10-14 12:30:00,48.26,48.35,48.14,48.14,48170.19400352733,28.7271,28.7807,28.6557,28.6557,48170.194
2005-10-14 13:00:00,48.14,48.34,48.13,48.32,65365.96119929453,28.6557,28.7748,28.6498,28.7629,65365.9612
2005-10-14 13:30:00,48.34,48.35,48.21,48.33,62720.45855379188,28.7748,28.7807,28.6974,28.7688,62720.4586
2005-10-14 14:00:00,48.32,48.32,48.15,48.24,57980.59964726631,28.7629,28.7629,28.6617,28.7152,57980.5996
2005-10-14 14:30:00,48.23,48.4,48.18,48.39,66358.02469135802,28.7093,28.8105,28.6795,28.8045,66358.0247
2005-10-14 15:00:00,48.4,48.44,48.33,48.38,102623.45679012344,28.8105,28.8343,28.7688,28.7986,102623.4568
2005-10-14 15:30:00,48.38,48.4,48.33,48.38,116622.57495590828,28.7986,28.8105,28.7688,28.7986,116622.575
2005-10-17 09:30:00,48.44,48.44,47.82,47.89,178130.51146384477,28.8343,28.8343,28.4652,28.5069,178130.5115
2005-10-17 10:00:00,47.88,48.18,47.82,48.18,121141.97530864197,28.5009,28.6795,28.4652,28.6795,121141.9753
2005-10-17 10:30:00,48.19,48.26,48.17,48.21,114087.30158730155,28.6855,28.7271,28.6736,28.6974,114087.3016
2005-10-17 11:00:00,48.21,48.43,48.18,48.43,114528.21869488536,28.6974,28.8283,28.6795,28.8283,114528.2187
2005-10-17 11:30:00,48.43,48.57,48.43,48.57,80467.37213403879,28.8283,28.9117,28.8283,28.9117,80467.3721
2005-10-17 12:00:00,48.56,48.65,48.46,48.61,143849.20634920633,28.9057,28.9593,28.8462,28.9355,143849.2063
2005-10-17 12:30:00,48.61,48.68,48.58,48.66,199735.4497354497,28.9355,28.9771,28.9176,28.9652,199735.4497
2005-10-17 13:00:00,48.66,48.8,48.61,48.79,134369.4885361552,28.9652,29.0486,28.9355,29.0426,134369.4885
2005-10-17 13:30:00,48.79,49.07,48.79,49.04,213293.6507936508,29.0426,29.2093,29.0426,29.1914,213293.6508
2005-10-17 14:00:00,49.04,49.08,48.81,48.84,123897.70723104056,29.1914,29.2152,29.0545,29.0724,123897.7072
2005-10-17 14:30:00,48.85,48.96,48.83,48.89,181327.1604938272,29.0783,29.1438,29.0664,29.1021,181327.1605
2005-10-17 15:00:00,48.9,48.97,48.88,48.94,167217.81305114637,29.1081,29.1498,29.0962,29.1319,167217.8131
2005-10-17 15:30:00,48.95,49.12,48.9,49.02,314153.43915343913,29.1379,29.2391,29.1081,29.1795,314153.4392
2005-10-18 09:30:00,49.01,49.22,48.85,48.98,169863.31569664902,29.1736,29.2986,29.0783,29.1557,169863.3157
2005-10-18 10:00:00,48.98,49.09,48.93,49.08,145723.10405643738,29.1557,29.2212,29.126,29.2152,145723.1041
2005-10-18 10:30:00,49.07,49.13,49.0,49.07,156305.11463844797,29.2093,29.245,29.1676,29.2093,156305.1146
2005-10-18 11:00:00,49.08,49.23,49.07,49.07,125110.22927689592,29.2152,29.3045,29.2093,29.2093,125110.2293
2005-10-18 11:30:00,49.07,49.19,49.04,49.07,95899.47089947088,29.2093,29.2807,29.1914,29.2093,95899.4709
2005-10-18 12:00:00,49.07,49.21,49.06,49.08,96781.30511463844,29.2093,29.2926,29.2033,29.2152,96781.3051
2005-10-18 12:30:00,49.08,49.08,48.79,48.88,83664.02116402115,29.2152,29.2152,29.0426,29.0962,83664.0212
2005-10-18 13:00:00,48.89,48.91,48.76,48.8,90828.92416225748,29.1021,29.1141,29.0248,29.0486,90828.9242
2005-10-18 13:30:00,48.76,48.76,48.55,48.69,110890.6525573192,29.0248,29.0248,28.8998,28.9831,110890.6526
2005-10-18 14:00:00,48.69,48.84,48.63,48.82,96781.30511463844,28.9831,29.0724,28.9474,29.0605,96781.3051
2005-10-18 14:30:00,48.82,48.88,48.67,48.69,116843.03350970017,29.0605,29.0962,28.9712,28.9831,116843.0335
2005-10-18 15:00:00,48.7,48.81,48.62,48.78,124118.16578483244,28.989,29.0545,28.9414,29.0367,124118.1658
2005-10-18 15:30:00,48.78,48.83,48.63,48.63,151234.56790123455,29.0367,29.0664,28.9474,28.9474,151234.5679
2005-10-19 09:30:00,48.67,49.12,48.67,49.09,212742.50440917103,28.9712,29.2391,28.9712,29.2212,212742.5044
2005-10-19 10:00:00,49.09,49.34,49.05,49.16,246803.3509700176,29.2212,29.37,29.1974,29.2629,246803.351
2005-10-19 10:30:00,49.16,49.66,49.16,49.66,163800.7054673721,29.2629,29.5605,29.2629,29.5605,163800.7055
2005-10-19 11:00:00,49.68,49.72,49.45,49.53,170194.00352733684,29.5724,29.5962,29.4355,29.4831,170194.0035
2005-10-19 11:30:00,49.51,49.61,49.47,49.6,107253.08641975308,29.4712,29.5307,29.4474,29.5248,107253.0864
2005-10-19 12:00:00,49.6,49.89,49.59,49.88,141313.93298059964,29.5248,29.6974,29.5188,29.6915,141313.933
2005-10-19 12:30:00,49.87,50.05,49.81,49.84,152336.86067019397,29.6855,29.7926,29.6498,29.6676,152336.8607
2005-10-19 13:00:00,49.84,50.0,49.79,49.95,120480.5996472663,29.6676,29.7629,29.6379,29.7331,120480.5996
2005-10-19 13:30:00,49.95,50.12,49.94,50.06,119598.76543209876,29.7331,29.8343,29.7272,29.7986,119598.7654
2005-10-19 14:00:00,50.08,50.15,49.82,50.1,181106.70194003524,29.8105,29.8522,29.6557,29.8224,181106.7019
2005-10-19 14:30:00,50.1,50.17,50.07,50.1,148699.29453262786,29.8224,29.8641,29.8046,29.8224,148699.2945
2005-10-19 15:00:00,50.1,50.1,50.0,50.04,157076.71957671957,29.8224,29.8224,29.7629,29.7867,157076.7196
2005-10-19 15:30:00,50.04,50.2,49.93,50.16,259038.8007054673,29.7867,29.8819,29.7212,29.8581,259038.8007
2005-10-20 09:30:00,49.94,50.08,49.69,49.71,159611.99294532626,29.7272,29.8105,29.5784,29.5903,159611.9929
2005-10-20 10:00:00,49.71,49.72,49.37,49.68,146604.93827160491,29.5903,29.5962,29.3879,29.5724,146604.9383
2005-10-20 10:30:00,49.71,49.72,49.53,49.6,115520.28218694884,29.5903,29.5962,29.4831,29.5248,115520.2822
2005-10-20 11:00:00,49.61,49.68,49.55,49.65,143298.05996472662,29.5307,29.5724,29.495,29.5545,143298.06
2005-10-20 11:30:00,49.66,49.69,49.56,49.61,100749.5590828924,29.5605,29.5784,29.501,29.5307,100749.5591
2005-10-20 12:00:00,49.62,49.67,49.43,49.63,156305.11463844797,29.5367,29.5664,29.4236,29.5426,156305.1146
2005-10-20 12:30:00,49.64,49.64,49.54,49.58,95238.09523809522,29.5486,29.5486,29.4891,29.5129,95238.0952
2005-10-20 13:00:00,49.59,49.65,49.53,49.58,97993.82716049382,29.5188,29.5545,29.4831,29.5129,97993.8272
2005-10-20 13:30:00,49.58,49.65,49.42,49.47,192570.5467372134,29.5129,29.5545,29.4176,29.4474,192570.5467
2005-10-20 14:00:00,49.46,49.49,49.22,49.26,119708.9947089947,29.4414,29.4593,29.2986,29.3224,119708.9947
2005-10-20 14:30:00,49.26,49.32,49.16,49.18,119598.76543209876,29.3224,29.3581,29.2629,29.2748,119598.7654
2005-10-20 15:00:00,49.19,49.21,48.57,48.61,250551.14638447968,29.2807,29.2926,28.9117,28.9355,250551.1464
2005-10-20 15:30:00,48.61,48.97,48.61,48.83,318121.6931216931,28.9355,29.1498,28.9355,29.0664,318121.6931
2005-10-21 09:30:00,48.76,49.01,48.58,48.64,305996.4726631393,29.0248,29.1736,28.9176,28.9533,305996.4727
2005-10-21 10:00:00,48.64,48.91,48.58,48.72,190145.50264550265,28.9533,29.1141,28.9176,29.001,190145.5026
2005-10-21 10:30:00,48.73,48.73,48.24,48.26,196869.4885361552,29.0069,29.0069,28.7152,28.7271,196869.4885
2005-10-21 11:00:00,48.26,48.28,48.15,48.22,196538.8007054673,28.7271,28.739,28.6617,28.7033,196538.8007
2005-10-21 11:30:00,48.22,48.23,48.08,48.1,208223.10405643733,28.7033,28.7093,28.62,28.6319,208223.1041
2005-10-21 12:00:00,48.1,48.2,48.05,48.13,400352.733686067,28.6319,28.6914,28.6021,28.6498,400352.7337
2005-10-21 12:30:00,48.13,48.28,48.06,48.28,99757.49559082893,28.6498,28.739,28.6081,28.739,99757.4956
2005-10-21 13:00:00,48.28,48.34,48.15,48.34,136243.38624338622,28.739,28.7748,28.6617,28.7748,136243.3862
2005-10-21 13:30:00,48.34,48.54,48.34,48.54,149250.44091710757,28.7748,28.8938,28.7748,28.8938,149250.4409
2005-10-21 14:00:00,48.57,48.64,48.5,48.54,122244.2680776014,28.9117,28.9533,28.87,28.8938,122244.2681
2005-10-21 14:30:00,48.54,48.62,48.33,48.36,101962.08112874778,28.8938,28.9414,28.7688,28.7867,101962.0811
2005-10-21 15:00:00,48.35,48.36,48.12,48.14,335097.0017636684,28.7807,28.7867,28.6438,28.6557,335097.0018
2005-10-21 15:30:00,48.14,48.16,47.85,47.87,351521.164021164,28.6557,28.6676,28.4831,28.495,351521.164
2005-10-24 09:30:00,47.81,48.44,47.81,48.08,223985.89065255728,28.4593,28.8343,28.4593,28.62,223985.8907
2005-10-24 10:00:00,48.07,48.35,48.06,48.11,160493.82716049382,28.614,28.7807,28.6081,28.6378,160493.8272
2005-10-24 10:30:00,48.1,48.17,47.88,48.05,112874.7795414462,28.6319,28.6736,28.5009,28.6021,112874.7795
2005-10-24 11:00:00,48.06,48.81,48.04,48.81,136243.38624338622,28.6081,29.0545,28.5962,29.0545,136243.3862
2005-10-24 11:30:00,48.8,49.06,48.78,48.93,136243.38624338622,29.0486,29.2033,29.0367,29.126,136243.3862
2005-10-24 12:00:00,48.92,49.36,48.9,49.22,87632.27513227513,29.12,29.3819,29.1081,29.2986,87632.2751
2005-10-24 12:30:00,49.22,49.29,49.03,49.03,64153.43915343915,29.2986,29.3403,29.1855,29.1855,64153.4392
2005-10-24 13:00:00,49.04,49.21,48.94,49.05,62720.45855379188,29.1914,29.2926,29.1319,29.1974,62720.4586
2005-10-24 13:30:00,49.04,49.13,48.96,48.99,75396.82539682538,29.1914,29.245,29.1438,29.1617,75396.8254
2005-10-24 14:00:00,48.98,49.09,48.88,49.03,91600.5291005291,29.1557,29.2212,29.0962,29.1855,91600.5291
2005-10-24 14:30:00,49.03,49.03,48.89,48.99,75396.82539682538,29.1855,29.1855,29.1021,29.1617,75396.8254
2005-10-24 15:00:00,48.98,49.15,48.91,48.91,186948.85361552023,29.1557,29.2569,29.1141,29.1141,186948.8536
2005-10-24 15:30:00,48.91,48.96,48.76,48.86,318342.15167548496,29.1141,29.1438,29.0248,29.0843,318342.1517
2005-10-25 09:30:00,49.22,49.58,49.12,49.2,278990.2998236331,29.2986,29.5129,29.2391,29.2867,278990.2998
2005-10-25 10:00:00,49.2,49.2,48.53,48.63,418320.10582010576,29.2867,29.2867,28.8879,28.9474,418320.1058
2005-10-25 10:30:00,48.65,48.67,48.24,48.52,222222.2222222222,28.9593,28.9712,28.7152,28.8819,222222.2222
2005-10-25 11:00:00,48.51,48.76,48.49,48.55,181768.0776014109,28.8759,29.0248,28.864,28.8998,181768.0776
2005-10-25 11:30:00,48.55,48.99,48.54,48.65,252865.9611992945,28.8998,29.1617,28.8938,28.9593,252865.9612
2005-10-25 12:00:00,48.67,48.8,48.64,48.75,118827.16049382716,28.9712,29.0486,28.9533,29.0188,118827.1605
2005-10-25 12:30:00,48.74,48.8,48.54,48.58,246252.2045855379,29.0129,29.0486,28.8938,28.9176,246252.2046
2005-10-25 13:00:00,48.57,48.65,48.37,48.44,220789.2416225749,28.9117,28.9593,28.7926,28.8343,220789.2416
2005-10-25 13:30:00,48.45,48.51,48.3,48.31,332782.1869488536,28.8402,28.8759,28.7509,28.7569,332782.1869
2005-10-25 14:00:00,48.3,48.35,48.08,48.09,115520.28218694884,28.7509,28.7807,28.62,28.6259,115520.2822
2005-10-25 14:30:00,48.08,48.21,47.85,48.04,150683.42151675484,28.62,28.6974,28.4831,28.5962,150683.4215
2005-10-25 15:00:00,48.04,48.05,47.86,48.03,105379.18871252204,28.5962,28.6021,28.489,28.5902,105379.1887
2005-10-25 15:30:00,48.03,48.13,47.93,48.01,457671.9576719576,28.5902,28.6498,28.5307,28.5783,457671.9577
2005-10-26 09:30:00,48.08,48.26,47.73,48.22,282958.55379188707,28.62,28.7271,28.4116,28.7033,282958.5538
2005-10-26 10:00:00,48.22,48.42,48.06,48.08,243496.4726631393,28.7033,28.8224,28.6081,28.62,243496.4727
2005-10-26 10:30:00,48.09,48.22,47.98,48.19,207010.582010582,28.6259,28.7033,28.5605,28.6855,207010.582
2005-10-26 11:00:00,48.17,48.22,48.06,48.17,198853.61552028207,28.6736,28.7033,28.6081,28.6736,198853.6155
2005-10-26 11:30:00,48.17,48.18,47.95,48.12,181768.0776014109,28.6736,28.6795,28.5426,28.6438,181768.0776
2005-10-26 12:00:00,48.08,48.08,47.85,48.02,263337.7425044092,28.62,28.62,28.4831,28.5843,263337.7425
2005-10-26 12:30:00,47.99,48.12,47.99,48.09,225198.41269841263,28.5664,28.6438,28.5664,28.6259,225198.4127
2005-10-26 13:00:00,48.09,48.11,47.97,48.09,130621.69312169313,28.6259,28.6378,28.5545,28.6259,130621.6931
2005-10-26 13:30:00,48.09,48.14,48.01,48.12,277998.2363315696,28.6259,28.6557,28.5783,28.6438,277998.2363
2005-10-26 14:00:00,48.11,48.33,48.11,48.27,136353.61552028218,28.6378,28.7688,28.6378,28.7331,136353.6155
2005-10-26 14:30:00,48.27,48.28,48.05,48.05,216269.84126984124,28.7331,28.739,28.6021,28.6021,216269.8413
2005-10-26 15:00:00,48.05,48.14,48.0,48.06,188712.5220458553,28.6021,28.6557,28.5724,28.6081,188712.522
2005-10-26 15:30:00,48.06,48.08,47.79,47.91,367945.3262786596,28.6081,28.62,28.4474,28.5188,367945.3263
2005-10-27 09:30:00,47.87,48.08,47.64,47.82,148809.5238095238,28.495,28.62,28.3581,28.4652,148809.5238
2005-10-27 10:00:00,47.83,48.05,47.76,47.9,144510.582010582,28.4712,28.6021,28.4295,28.5128,144510.582
2005-10-27 10:30:00,47.9,47.92,47.71,47.79,127976.19047619046,28.5128,28.5247,28.3997,28.4474,127976.1905
2005-10-27 11:00:00,47.8,47.93,47.75,47.85,124669.31216931216,28.4533,28.5307,28.4236,28.4831,124669.3122
2005-10-27 11:30:00,47.85,47.85,47.7,47.78,118606.70194003526,28.4831,28.4831,28.3938,28.4414,118606.7019
2005-10-27 12:00:00,47.78,47.81,47.74,47.79,78373.01587301586,28.4414,28.4593,28.4176,28.4474,78373.0159
2005-10-27 12:30:00,47.79,47.84,47.71,47.71,83994.70899470898,28.4474,28.4771,28.3997,28.3997,83994.709
2005-10-27 13:00:00,47.71,47.73,47.52,47.56,73853.61552028218,28.3997,28.4116,28.2866,28.3105,73853.6155
2005-10-27 13:30:00,47.55,47.81,47.52,47.81,112764.55026455026,28.3045,28.4593,28.2866,28.4593,112764.5503
2005-10-27 14:00:00,47.79,47.82,47.7,47.7,160383.59788359786,28.4474,28.4652,28.3938,28.3938,160383.5979
2005-10-27 14:30:00,47.71,47.76,47.63,47.63,180996.4726631393,28.3997,28.4295,28.3521,28.3521,180996.4727
2005-10-27 15:00:00,47.62,47.66,47.48,47.56,206018.51851851848,28.3462,28.37,28.2628,28.3105,206018.5185
2005-10-27 15:30:00,47.56,47.65,47.45,47.47,250881.8342151676,28.3105,28.364,28.245,28.2569,250881.8342
2005-10-28 09:30:00,47.63,47.97,47.63,47.95,479717.8130511464,28.3521,28.5545,28.3521,28.5426,479717.8131
2005-10-28 10:00:00,47.95,48.27,47.88,48.26,238977.0723104056,28.5426,28.7331,28.5009,28.7271,238977.0723
2005-10-28 10:30:00,48.28,48.54,48.1,48.48,199404.7619047619,28.739,28.8938,28.6319,28.8581,199404.7619
2005-10-28 11:00:00,48.45,48.54,48.31,48.5,134479.71781305113,28.8402,28.8938,28.7569,28.87,134479.7178
2005-10-28 11:30:00,48.5,48.81,48.48,48.74,127535.2733686067,28.87,29.0545,28.8581,29.0129,127535.2734
2005-10-28 12:00:00,48.73,48.83,48.66,48.71,51587.30158730158,29.0069,29.0664,28.9652,28.995,51587.3016
2005-10-28 12:30:00,48.69,48.73,48.52,48.53,49603.1746031746,28.9831,29.0069,28.8819,28.8879,49603.1746
2005-10-28 13:00:00,48.52,48.68,48.48,48.63,83553.7918871252,28.8819,28.9771,28.8581,28.9474,83553.7919
2005-10-28 13:30:00,48.6,48.72,48.54,48.69,67570.5467372134,28.9295,29.001,28.8938,28.9831,67570.5467
2005-10-28 14:00:00,48.69,48.91,48.66,48.83,160493.82716049382,28.9831,29.1141,28.9652,29.0664,160493.8272
2005-10-28 14:30:00,48.83,49.01,48.79,48.93,148037.9188712522,29.0664,29.1736,29.0426,29.126,148037.9189
2005-10-28 15:00:00,48.93,48.98,48.83,48.87,185846.56084656084,29.126,29.1557,29.0664,29.0902,185846.5608
2005-10-28 15:30:00,48.86,49.07,48.83,48.99,208443.56261022924,29.0843,29.2093,29.0664,29.1617,208443.5626
2005-10-31 09:30:00,48.9,49.23,48.88,49.09,241181.65784832448,29.1081,29.3045,29.0962,29.2212,241181.6578
2005-10-31 10:00:00,49.11,49.16,48.92,48.96,186618.16578483244,29.2331,29.2629,29.12,29.1438,186618.1658
2005-10-31 10:30:00,48.97,49.12,48.97,49.02,150462.96296296295,29.1498,29.2391,29.1498,29.1795,150462.963
2005-10-31 11:00:00,49.01,49.03,48.57,48.6,262786.5961199294,29.1736,29.1855,28.9117,28.9295,262786.5961
2005-10-31 11:30:00,48.61,48.62,48.4,48.49,140432.09876543208,28.9355,28.9414,28.8105,28.864,140432.0988
2005-10-31 12:00:00,48.48,48.58,48.39,48.44,49162.25749559082,28.8581,28.9176,28.8045,28.8343,49162.2575
2005-10-31 12:30:00,48.44,48.55,48.38,48.54,41887.12522045855,28.8343,28.8998,28.7986,28.8938,41887.1252
2005-10-31 13:00:00,48.54,48.54,48.37,48.43,63602.29276895943,28.8938,28.8938,28.7926,28.8283,63602.2928
2005-10-31 13:30:00,48.44,48.51,48.24,48.5,103946.20811287477,28.8343,28.8759,28.7152,28.87,103946.2081
2005-10-31 14:00:00,48.5,48.63,48.44,48.59,83333.33333333333,28.87,28.9474,28.8343,28.9236,83333.3333
2005-10-31 14:30:00,48.59,48.69,48.54,48.67,109126.98412698413,28.9236,28.9831,28.8938,28.9712,109126.9841
2005-10-31 15:00:00,48.66,48.93,48.66,48.9,130180.77601410932,28.9652,29.126,28.9652,29.1081,130180.776
2005-10-31 15:30:00,48.88,48.91,48.63,48.64,230268.95943562608,29.0962,29.1141,28.9474,28.9533,230268.9594
2005-11-01 09:30:00,48.72,49.49,48.69,49.28,255401.2345679012,29.001,29.4593,28.9831,29.3343,255401.2346
2005-11-01 10:00:00,49.29,49.51,49.22,49.51,140983.2451499118,29.3403,29.4712,29.2986,29.4712,140983.2451
2005-11-01 10:30:00,49.51,49.7,49.44,49.61,137125.22045855378,29.4712,29.5843,29.4295,29.5307,137125.2205
2005-11-01 11:00:00,49.61,49.61,49.46,49.46,125992.06349206348,29.5307,29.5307,29.4414,29.4414,125992.0635
2005-11-01 11:30:00,49.46,49.67,49.44,49.6,134149.0299823633,29.4414,29.5664,29.4295,29.5248,134149.03
2005-11-01 12:00:00,49.58,49.61,49.2,49.21,87852.733686067,29.5129,29.5307,29.2867,29.2926,87852.7337
2005-11-01 12:30:00,49.2,49.41,49.18,49.36,62279.5414462081,29.2867,29.4117,29.2748,29.3819,62279.5414
2005-11-01 13:00:00,49.37,49.42,49.33,49.39,98544.97354497352,29.3879,29.4176,29.3641,29.3998,98544.9735
2005-11-01 13:30:00,49.37,49.4,49.33,49.38,51256.61375661375,29.3879,29.4057,29.3641,29.3938,51256.6138
2005-11-01 14:00:00,49.38,49.49,49.32,49.45,104387.12522045856,29.3938,29.4593,29.3581,29.4355,104387.1252
2005-11-01 14:30:00,49.46,49.54,49.19,49.29,295194.0035273368,29.4414,29.4891,29.2807,29.3403,295194.0035
2005-11-01 15:00:00,49.29,49.38,49.12,49.12,153218.69488536153,29.3403,29.3938,29.2391,29.2391,153218.6949
2005-11-01 15:30:00,49.11,49.19,49.03,49.09,175154.3209876543,29.2331,29.2807,29.1855,29.2212,175154.321
2005-11-02 09:30:00,49.12,49.45,49.1,49.41,137566.13756613756,29.2391,29.4355,29.2272,29.4117,137566.1376
2005-11-02 10:00:00,49.4,49.48,49.34,49.44,299382.7160493827,29.4057,29.4533,29.37,29.4295,299382.716
2005-11-02 10:30:00,49.44,49.56,49.32,49.32,143077.60141093473,29.4295,29.501,29.3581,29.3581,143077.6014
2005-11-02 11:00:00,49.32,49.4,49.27,49.33,180445.3262786596,29.3581,29.4057,29.3283,29.3641,180445.3263
2005-11-02 11:30:00,49.34,49.36,49.31,49.34,148258.37742504408,29.37,29.3819,29.3522,29.37,148258.3774
2005-11-02 12:00:00,49.33,49.35,49.3,49.31,155313.05114638447,29.3641,29.376,29.3462,29.3522,155313.0511
2005-11-02 12:30:00,49.32,49.36,49.29,49.35,84545.85537918871,29.3581,29.3819,29.3403,29.376,84545.8554
2005-11-02 13:00:00,49.35,49.36,49.25,49.25,65806.8783068783,29.376,29.3819,29.3164,29.3164,65806.8783
2005-11-02 13:30:00,49.25,49.27,49.24,49.27,403880.0705467372,29.3164,29.3283,29.3105,29.3283,403880.0705
2005-11-02 14:00:00,49.31,49.37,49.29,49.33,87852.733686067,29.3522,29.3879,29.3403,29.3641,87852.7337
2005-11-02 14:30:00,49.34,49.34,49.15,49.15,93915.34391534392,29.37,29.37,29.2569,29.2569,93915.3439
2005-11-02 15:00:00,49.15,49.23,49.15,49.17,117283.95061728392,29.2569,29.3045,29.2569,29.2688,117283.9506
2005-11-02 15:30:00,49.17,49.29,49.15,49.17,277777.7777777777,29.2688,29.3403,29.2569,29.2688,277777.7778
2005-11-03 09:30:00,49.23,49.67,49.23,49.44,129960.31746031744,29.3045,29.5664,29.3045,29.4295,129960.3175
2005-11-03 10:00:00,49.42,49.62,49.39,49.4,96671.0758377425,29.4176,29.5367,29.3998,29.4057,96671.0758
2005-11-03 10:30:00,49.4,49.66,49.4,49.6,71869.4885361552,29.4057,29.5605,29.4057,29.5248,71869.4885
2005-11-03 11:00:00,49.61,49.76,49.52,49.62,82010.582010582,29.5307,29.62,29.4772,29.5367,82010.582
2005-11-03 11:30:00,49.65,49.71,49.5,49.5,126763.66843033508,29.5545,29.5903,29.4653,29.4653,126763.6684
2005-11-03 12:00:00,49.5,49.59,49.47,49.53,120811.28747795412,29.4653,29.5188,29.4474,29.4831,120811.2875
2005-11-03 12:30:00,49.53,49.71,49.51,49.52,174492.94532627863,29.4831,29.5903,29.4712,29.4772,174492.9453
2005-11-03 13:00:00,49.52,49.59,49.48,49.57,70987.65432098764,29.4772,29.5188,29.4533,29.5069,70987.6543
2005-11-03 13:30:00,49.57,49.66,49.51,49.65,80246.91358024691,29.5069,29.5605,29.4712,29.5545,80246.9136
2005-11-03 14:00:00,49.67,49.73,49.42,49.51,118827.16049382716,29.5664,29.6022,29.4176,29.4712,118827.1605
2005-11-03 14:30:00,49.51,49.63,49.48,49.58,90718.69488536156,29.4712,29.5426,29.4533,29.5129,90718.6949
2005-11-03 15:00:00,49.57,49.57,49.38,49.51,131944.44444444444,29.5069,29.5069,29.3938,29.4712,131944.4444
2005-11-03 15:30:00,49.51,49.52,49.42,49.51,137235.4497354497,29.4712,29.4772,29.4176,29.4712,137235.4497
2005-11-04 09:30:00,49.67,50.02,49.64,50.02,224316.5784832452,29.5664,29.7748,29.5486,29.7748,224316.5785
2005-11-04 10:00:00,50.03,50.2,49.89,49.99,95348.32451499117,29.7807,29.8819,29.6974,29.7569,95348.3245
2005-11-04 10:30:00,49.99,50.05,49.96,50.04,109237.21340388006,29.7569,29.7926,29.7391,29.7867,109237.2134
2005-11-04 11:00:00,50.04,50.22,50.04,50.1,116402.1164021164,29.7867,29.8938,29.7867,29.8224,116402.1164
2005-11-04 11:30:00,50.11,50.11,49.81,49.82,209986.77248677248,29.8284,29.8284,29.6498,29.6557,209986.7725
2005-11-04 12:00:00,49.81,49.88,49.76,49.76,60295.41446208112,29.6498,29.6915,29.62,29.62,60295.4145
2005-11-04 12:30:00,49.76,49.89,49.75,49.89,71759.25925925926,29.62,29.6974,29.6141,29.6974,71759.2593
2005-11-04 13:00:00,49.89,49.9,49.78,49.9,97222.2222222222,29.6974,29.7034,29.6319,29.7034,97222.2222
2005-11-04 13:30:00,49.9,49.9,49.7,49.74,141313.93298059964,29.7034,29.7034,29.5843,29.6081,141313.933
2005-11-04 14:00:00,49.72,49.88,49.66,49.77,130842.151675485,29.5962,29.6915,29.5605,29.626,130842.1517
2005-11-04 14:30:00,49.78,49.85,49.76,49.84,104387.12522045856,29.6319,29.6736,29.62,29.6676,104387.1252
2005-11-04 15:00:00,49.83,50.03,49.81,50.01,121693.12169312168,29.6617,29.7807,29.6498,29.7688,121693.1217
2005-11-04 15:30:00,50.01,50.06,49.95,50.0,170855.3791887125,29.7688,29.7986,29.7331,29.7629,170855.3792
2005-11-07 09:30:00,50.13,50.24,49.96,50.14,109126.98412698413,29.8403,29.9057,29.7391,29.8462,109126.9841
2005-11-07 10:00:00,50.14,50.18,50.08,50.1,60626.10229276896,29.8462,29.87,29.8105,29.8224,60626.1023
2005-11-07 10:30:00,50.1,50.17,50.08,50.15,73522.92768959435,29.8224,29.8641,29.8105,29.8522,73522.9277
2005-11-07 11:00:00,50.16,50.17,50.07,50.1,83774.2504409171,29.8581,29.8641,29.8046,29.8224,83774.2504
2005-11-07 11:30:00,50.09,50.16,50.06,50.06,196318.34215167543,29.8165,29.8581,29.7986,29.7986,196318.3422
2005-11-07 12:00:00,50.06,50.12,50.03,50.03,43099.64726631393,29.7986,29.8343,29.7807,29.7807,43099.6473
2005-11-07 12:30:00,50.05,50.17,49.99,50.15,89947.08994708993,29.7926,29.8641,29.7569,29.8522,89947.0899
2005-11-07 13:00:00,50.15,50.21,50.09,50.11,87411.81657848324,29.8522,29.8879,29.8165,29.8284,87411.8166
2005-11-07 13:30:00,50.1,50.1,50.0,50.0,92923.28042328042,29.8224,29.8224,29.7629,29.7629,92923.2804
2005-11-07 14:00:00,50.0,50.11,50.0,50.08,44422.39858906525,29.7629,29.8284,29.7629,29.8105,44422.3986
2005-11-07 14:30:00,50.07,50.12,50.05,50.1,59634.03880070546,29.8046,29.8343,29.7926,29.8224,59634.0388
2005-11-07 15:00:00,50.1,50.13,50.01,50.01,65806.8783068783,29.8224,29.8403,29.7688,29.7688,65806.8783
2005-11-07 15:30:00,50.01,50.13,50.01,50.08,105048.5008818342,29.7688,29.8403,29.7688,29.8105,105048.5009
2005-11-08 09:30:00,50.12,50.39,50.11,50.31,118386.24338624335,29.8343,29.995,29.8284,29.9474,118386.2434
2005-11-08 10:00:00,50.33,50.34,49.9,49.94,87522.04585537918,29.9593,29.9653,29.7034,29.7272,87522.0459
2005-11-08 10:30:00,49.94,50.06,49.8,49.8,78593.47442680775,29.7272,29.7986,29.6438,29.6438,78593.4744
2005-11-08 11:00:00,49.8,49.81,49.61,49.75,107804.2328042328,29.6438,29.6498,29.5307,29.6141,107804.2328
2005-11-08 11:30:00,49.76,49.78,49.65,49.72,50264.55026455026,29.62,29.6319,29.5545,29.5962,50264.5503
2005-11-08 12:00:00,49.72,49.89,49.7,49.86,67239.85890652557,29.5962,29.6974,29.5843,29.6795,67239.8589
2005-11-08 12:30:00,49.87,49.91,49.79,49.9,62059.08289241622,29.6855,29.7093,29.6379,29.7034,62059.0829
2005-11-08 13:00:00,49.9,49.94,49.79,49.89,55335.09700176367,29.7034,29.7272,29.6379,29.6974,55335.097
2005-11-08 13:30:00,49.88,49.9,49.84,49.89,66578.48324514991,29.6915,29.7034,29.6676,29.6974,66578.4832
2005-11-08 14:00:00,49.88,49.89,49.84,49.87,69334.2151675485,29.6915,29.6974,29.6676,29.6855,69334.2152
2005-11-08 14:30:00,49.86,49.9,49.84,49.87,63822.75132275131,29.6795,29.7034,29.6676,29.6855,63822.7513
2005-11-08 15:00:00,49.87,49.87,49.81,49.87,91820.98765432098,29.6855,29.6855,29.6498,29.6855,91820.9877
2005-11-08 15:30:00,49.88,49.88,49.76,49.8,184413.5802469136,29.6915,29.6915,29.62,29.6438,184413.5802
2005-11-09 09:30:00,49.94,50.0,49.71,49.99,145282.1869488536,29.7272,29.7629,29.5903,29.7569,145282.1869
2005-11-09 10:00:00,49.99,50.08,49.91,50.05,105048.5008818342,29.7569,29.8105,29.7093,29.7926,105048.5009
2005-11-09 10:30:00,50.06,50.3,50.05,50.16,108906.52557319222,29.7986,29.9415,29.7926,29.8581,108906.5256
2005-11-09 11:00:00,50.16,50.3,50.13,50.25,79144.62081128747,29.8581,29.9415,29.8403,29.9117,79144.6208
2005-11-09 11:30:00,50.25,50.55,50.22,50.47,113315.69664902995,29.9117,30.0903,29.8938,30.0427,113315.6966
2005-11-09 12:00:00,50.47,50.81,50.4,50.81,249889.77072310404,30.0427,30.245,30.001,30.245,249889.7707
2005-11-09 12:30:00,50.81,50.94,50.8,50.93,152888.0070546737,30.245,30.3224,30.2391,30.3165,152888.0071
2005-11-09 13:00:00,50.92,50.93,50.6,50.6,59413.58024691357,30.3105,30.3165,30.12,30.12,59413.5802
2005-11-09 13:30:00,50.6,50.7,50.56,50.57,158840.38800705466,30.12,30.1796,30.0962,30.1022,158840.388
2005-11-09 14:00:00,50.57,50.72,50.51,50.69,58972.6631393298,30.1022,30.1915,30.0665,30.1736,58972.6631
2005-11-09 14:30:00,50.68,50.75,50.54,50.69,105379.18871252204,30.1677,30.2093,30.0843,30.1736,105379.1887
2005-11-09 15:00:00,50.77,50.85,50.68,50.83,127204.58553791886,30.2212,30.2689,30.1677,30.2569,127204.5855
2005-11-09 15:30:00,50.82,50.84,50.54,50.58,251212.5220458553,30.251,30.2629,30.0843,30.1081,251212.522
2005-11-10 09:30:00,50.52,50.58,50.39,50.44,139440.0352733686,30.0724,30.1081,29.995,30.0248,139440.0353
2005-11-10 10:00:00,50.44,50.45,50.26,50.35,136684.30335097,30.0248,30.0307,29.9177,29.9712,136684.3034
2005-11-10 10:30:00,50.39,50.51,50.35,50.47,40233.68606701939,29.995,30.0665,29.9712,30.0427,40233.6861
2005-11-10 11:00:00,50.47,50.5,50.39,50.42,89395.94356261022,30.0427,30.0605,29.995,30.0129,89395.9436
2005-11-10 11:30:00,50.42,50.44,50.28,50.37,160934.74426807757,30.0129,30.0248,29.9296,29.9831,160934.7443
2005-11-10 12:00:00,50.37,50.39,50.26,50.33,89395.94356261022,29.9831,29.995,29.9177,29.9593,89395.9436
2005-11-10 12:30:00,50.34,50.35,50.29,50.33,48721.34038800705,29.9653,29.9712,29.9355,29.9593,48721.3404
2005-11-10 13:00:00,50.34,50.48,50.31,50.48,56988.53615520282,29.9653,30.0486,29.9474,30.0486,56988.5362
2005-11-10 13:30:00,50.49,50.6,50.4,50.59,139991.1816578483,30.0546,30.12,30.001,30.1141,139991.1817
2005-11-10 14:00:00,50.59,50.67,50.45,50.66,62169.312169312165,30.1141,30.1617,30.0307,30.1558,62169.3122
2005-11-10 14:30:00,50.66,50.72,50.56,50.68,70546.73721340387,30.1558,30.1915,30.0962,30.1677,70546.7372
2005-11-10 15:00:00,50.67,50.85,50.66,50.8,107253.08641975308,30.1617,30.2689,30.1558,30.2391,107253.0864
2005-11-10 15:30:00,50.8,50.89,50.6,50.62,222993.8271604938,30.2391,30.2927,30.12,30.1319,222993.8272
2005-11-11 09:30:00,50.44,50.52,50.3,50.42,120701.0582010582,30.0248,30.0724,29.9415,30.0129,120701.0582
2005-11-11 10:00:00,50.43,50.43,50.3,50.34,200176.3668430335,30.0188,30.0188,29.9415,29.9653,200176.3668
2005-11-11 10:30:00,50.33,50.39,50.32,50.39,94356.26102292768,29.9593,29.995,29.9534,29.995,94356.261
2005-11-11 11:00:00,50.38,50.44,50.35,50.35,155643.7389770723,29.9891,30.0248,29.9712,29.9712,155643.739
2005-11-11 11:30:00,50.37,50.41,50.36,50.37,90939.15343915342,29.9831,30.0069,29.9772,29.9831,90939.1534
2005-11-11 12:00:00,50.36,50.39,50.31,50.35,68562.61022927689,29.9772,29.995,29.9474,29.9712,68562.6102
2005-11-11 12:30:00,50.35,50.41,50.33,50.37,25903.880070546733,29.9712,30.0069,29.9593,29.9831,25903.8801
2005-11-11 13:00:00,50.37,50.38,50.08,50.35,115299.82363315696,29.9831,29.9891,29.8105,29.9712,115299.8236
2005-11-11 13:30:00,50.34,50.37,50.3,50.31,101410.93474426806,29.9653,29.9831,29.9415,29.9474,101410.9347
2005-11-11 14:00:00,50.32,50.36,50.3,50.35,97663.13932980598,29.9534,29.9772,29.9415,29.9712,97663.1393
2005-11-11 14:30:00,50.37,50.4,50.3,50.31,90608.4656084656,29.9831,30.001,29.9415,29.9474,90608.4656
2005-11-11 15:00:00,50.32,50.39,50.31,50.39,45965.60846560846,29.9534,29.995,29.9474,29.995,45965.6085
2005-11-11 15:30:00,50.39,50.4,50.3,50.34,92702.82186948851,29.995,30.001,29.9415,29.9653,92702.8219
2005-11-14 09:30:00,50.17,50.39,50.08,50.21,164021.164021164,29.8641,29.995,29.8105,29.8879,164021.164
2005-11-14 10:00:00,50.21,50.35,50.2,50.25,45524.69135802469,29.8879,29.9712,29.8819,29.9117,45524.6914
2005-11-14 10:30:00,50.26,50.37,50.24,50.33,66137.56613756613,29.9177,29.9831,29.9057,29.9593,66137.5661
2005-11-14 11:00:00,50.33,50.43,50.3,50.4,41887.12522045855,29.9593,30.0188,29.9415,30.001,41887.1252
2005-11-14 11:30:00,50.39,50.57,50.37,50.57,69444.44444444444,29.995,30.1022,29.9831,30.1022,69444.4444
2005-11-14 12:00:00,50.58,50.87,50.49,50.6,205246.91358024688,30.1081,30.2808,30.0546,30.12,205246.9136
2005-11-14 12:30:00,50.6,50.61,50.41,50.45,29210.75837742504,30.12,30.126,30.0069,30.0307,29210.7584
2005-11-14 13:00:00,50.45,50.67,50.41,50.64,65476.19047619047,30.0307,30.1617,30.0069,30.1438,65476.1905
2005-11-14 13:30:00,50.64,50.78,50.62,50.78,41446.20811287477,30.1438,30.2272,30.1319,30.2272,41446.2081
2005-11-14 14:00:00,50.8,50.83,50.79,50.8,62830.68783068782,30.2391,30.2569,30.2331,30.2391,62830.6878
2005-11-14 14:30:00,50.8,50.86,50.79,50.86,77270.72310405642,30.2391,30.2748,30.2331,30.2748,77270.7231
2005-11-14 15:00:00,50.85,50.95,50.82,50.92,146053.7918871252,30.2689,30.3284,30.251,30.3105,146053.7919
2005-11-14 15:30:00,50.93,51.09,50.91,50.97,188602.29276895945,30.3165,30.4117,30.3046,30.3403,188602.2928
2005-11-15 09:30:00,50.95,51.01,50.71,50.71,189704.58553791884,30.3284,30.3641,30.1855,30.1855,189704.5855
2005-11-15 10:00:00,50.72,50.91,50.72,50.84,122795.41446208111,30.1915,30.3046,30.1915,30.2629,122795.4145
2005-11-15 10:30:00,50.85,50.98,50.84,50.98,97001.76366843031,30.2689,30.3462,30.2629,30.3462,97001.7637
2005-11-15 11:00:00,50.97,51.02,50.94,50.98,69113.7566137566,30.3403,30.37,30.3224,30.3462,69113.7566
2005-11-15 11:30:00,50.98,50.99,50.86,50.99,56988.53615520282,30.3462,30.3522,30.2748,30.3522,56988.5362
2005-11-15 12:00:00,50.99,51.18,50.98,51.03,65696.64902998235,30.3522,30.4653,30.3462,30.376,65696.649
2005-11-15 12:30:00,51.05,51.05,50.92,50.93,31525.57319223985,30.3879,30.3879,30.3105,30.3165,31525.5732
2005-11-15 13:00:00,50.93,51.06,50.89,50.9,38800.70546737213,30.3165,30.3939,30.2927,30.2986,38800.7055
2005-11-15 13:30:00,50.93,50.98,50.88,50.89,45634.92063492063,30.3165,30.3462,30.2867,30.2927,45634.9206
2005-11-15 14:00:00,50.89,50.98,50.88,50.94,86860.67019400351,30.2927,30.3462,30.2867,30.3224,86860.6702
2005-11-15 14:30:00,50.95,51.02,50.81,50.85,148919.75308641975,30.3284,30.37,30.245,30.2689,148919.7531
2005-11-15 15:00:00,50.85,50.93,50.85,50.91,170634.92063492062,30.2689,30.3165,30.2689,30.3046,170634.9206
2005-11-15 15:30:00,50.91,50.96,50.87,50.92,160714.2857142857,30.3046,30.3343,30.2808,30.3105,160714.2857
2005-11-16 09:30:00,51.15,51.24,50.95,51.2,125771.6049382716,30.4474,30.501,30.3284,30.4772,125771.6049
2005-11-16 10:00:00,51.2,51.26,51.13,51.13,119819.22398589064,30.4772,30.5129,30.4355,30.4355,119819.224
2005-11-16 10:30:00,51.14,51.18,51.06,51.14,59413.58024691357,30.4415,30.4653,30.3939,30.4415,59413.5802
2005-11-16 11:00:00,51.14,51.19,51.08,51.18,72420.63492063491,30.4415,30.4712,30.4058,30.4653,72420.6349
2005-11-16 11:30:00,51.19,51.33,51.13,51.27,85868.60670194002,30.4712,30.5546,30.4355,30.5189,85868.6067
2005-11-16 12:00:00,51.27,51.3,51.21,51.3,39241.6225749559,30.5189,30.5367,30.4831,30.5367,39241.6226
2005-11-16 12:30:00,51.31,51.51,51.31,51.4,106371.25220458551,30.5427,30.6617,30.5427,30.5962,106371.2522
2005-11-16 13:00:00,51.4,51.4,51.27,51.34,61618.16578483245,30.5962,30.5962,30.5189,30.5605,61618.1658
2005-11-16 13:30:00,51.33,51.42,51.3,51.31,69775.13227513227,30.5546,30.6081,30.5367,30.5427,69775.1323
2005-11-16 14:00:00,51.32,51.38,51.25,51.37,89726.63139329806,30.5486,30.5843,30.507,30.5784,89726.6314
2005-11-16 14:30:00,51.37,51.44,51.31,51.44,85207.23104056437,30.5784,30.6201,30.5427,30.6201,85207.231
2005-11-16 15:00:00,51.43,51.47,51.35,51.4,103174.60317460317,30.6141,30.6379,30.5665,30.5962,103174.6032
2005-11-16 15:30:00,51.41,51.52,51.34,51.51,252976.19047619044,30.6022,30.6677,30.5605,30.6617,252976.1905
2005-11-17 09:30:00,51.23,51.34,50.9,51.29,189814.8148148148,30.4951,30.5605,30.2986,30.5308,189814.8148
2005-11-17 10:00:00,51.3,51.57,51.29,51.33,212852.733686067,30.5367,30.6974,30.5308,30.5546,212852.7337
2005-11-17 10:30:00,51.35,51.37,51.23,51.36,83223.10405643738,30.5665,30.5784,30.4951,30.5724,83223.1041
2005-11-17 11:00:00,51.35,51.41,51.3,51.32,45965.60846560846,30.5665,30.6022,30.5367,30.5486,45965.6085
2005-11-17 11:30:00,51.32,51.35,51.3,51.35,172398.5890652557,30.5486,30.5665,30.5367,30.5665,172398.5891
2005-11-17 12:00:00,51.35,51.35,51.24,51.29,93143.7389770723,30.5665,30.5665,30.501,30.5308,93143.739
2005-11-17 12:30:00,51.27,51.31,51.26,51.31,126873.89770723102,30.5189,30.5427,30.5129,30.5427,126873.8977
2005-11-17 13:00:00,51.31,51.31,51.26,51.28,76058.20105820106,30.5427,30.5427,30.5129,30.5248,76058.2011
2005-11-17 13:30:00,51.29,51.37,51.26,51.31,95348.32451499117,30.5308,30.5784,30.5129,30.5427,95348.3245
2005-11-17 14:00:00,51.31,51.41,51.28,51.37,115410.0529100529,30.5427,30.6022,30.5248,30.5784,115410.0529
2005-11-17 14:30:00,51.36,51.39,51.32,51.34,67570.5467372134,30.5724,30.5903,30.5486,30.5605,67570.5467
2005-11-17 15:00:00,51.34,51.44,51.32,51.37,106040.5643738977,30.5605,30.6201,30.5486,30.5784,106040.5644
2005-11-17 15:30:00,51.37,51.41,51.35,51.36,236772.4867724868,30.5784,30.6022,30.5665,30.5724,236772.4868
2005-11-18 09:30:00,51.37,51.37,51.13,51.2,326609.34744268074,30.5784,30.5784,30.4355,30.4772,326609.3474
2005-11-18 10:00:00,51.19,51.23,51.12,51.13,262455.9082892416,30.4712,30.4951,30.4296,30.4355,262455.9083
2005-11-18 10:30:00,51.14,51.22,50.84,50.85,150683.42151675484,30.4415,30.4891,30.2629,30.2689,150683.4215
2005-11-18 11:00:00,50.85,51.03,50.85,50.92,152667.54850088182,30.2689,30.376,30.2689,30.3105,152667.5485
2005-11-18 11:30:00,50.92,50.95,50.59,50.65,115740.74074074072,30.3105,30.3284,30.1141,30.1498,115740.7407
2005-11-18 12:00:00,50.65,50.92,50.65,50.8,106922.39858906524,30.1498,30.3105,30.1498,30.2391,106922.3986
2005-11-18 12:30:00,50.81,50.84,50.72,50.75,70216.04938271604,30.245,30.2629,30.1915,30.2093,70216.0494
2005-11-18 13:00:00,50.74,50.92,50.74,50.81,129629.62962962962,30.2034,30.3105,30.2034,30.245,129629.6296
2005-11-18 13:30:00,50.82,50.91,50.79,50.82,79475.3086419753,30.251,30.3046,30.2331,30.251,79475.3086
2005-11-18 14:00:00,50.82,50.88,50.78,50.81,175374.7795414462,30.251,30.2867,30.2272,30.245,175374.7795
2005-11-18 14:30:00,50.8,50.88,50.77,50.79,169753.08641975306,30.2391,30.2867,30.2212,30.2331,169753.0864
2005-11-18 15:00:00,50.78,50.87,50.72,50.77,124669.31216931216,30.2272,30.2808,30.1915,30.2212,124669.3122
2005-11-18 15:30:00,50.77,51.0,50.72,50.92,268408.2892416225,30.2212,30.3581,30.1915,30.3105,268408.2892
2005-11-21 09:30:00,50.99,51.22,50.99,51.1,96230.15873015871,30.3522,30.4891,30.3522,30.4177,96230.1587
2005-11-21 10:00:00,51.1,51.12,51.04,51.09,69223.98589065255,30.4177,30.4296,30.382,30.4117,69223.9859
2005-11-21 10:30:00,51.08,51.19,51.08,51.19,97111.99294532627,30.4058,30.4712,30.4058,30.4712,97111.9929
2005-11-21 11:00:00,51.19,51.27,51.12,51.17,105158.73015873016,30.4712,30.5189,30.4296,30.4593,105158.7302
2005-11-21 11:30:00,51.17,51.24,51.15,51.18,69334.2151675485,30.4593,30.501,30.4474,30.4653,69334.2152
2005-11-21 12:00:00,51.17,51.26,51.15,51.21,38800.70546737213,30.4593,30.5129,30.4474,30.4831,38800.7055
2005-11-21 12:30:00,51.2,51.32,51.2,51.29,89065.25573192239,30.4772,30.5486,30.4772,30.5308,89065.2557
2005-11-21 13:00:00,51.29,51.32,51.23,51.28,62610.22927689594,30.5308,30.5486,30.4951,30.5248,62610.2293
2005-11-21 13:30:00,51.28,51.31,51.27,51.29,62940.917107583766,30.5248,30.5427,30.5189,30.5308,62940.9171
2005-11-21 14:00:00,51.29,51.3,51.24,51.29,53020.28218694885,30.5308,30.5367,30.501,30.5308,53020.2822
2005-11-21 14:30:00,51.28,51.34,51.26,51.27,81349.20634920635,30.5248,30.5605,30.5129,30.5189,81349.2063
2005-11-21 15:00:00,51.27,51.31,51.26,51.27,119819.22398589064,30.5189,30.5427,30.5129,30.5189,119819.224
2005-11-21 15:30:00,51.27,51.43,51.27,51.35,183201.0582010582,30.5189,30.6141,30.5189,30.5665,183201.0582
2005-11-22 09:30:00,51.33,51.39,51.17,51.33,101300.70546737211,30.5546,30.5903,30.4593,30.5546,101300.7055
2005-11-22 10:00:00,51.33,51.38,51.18,51.3,85978.83597883597,30.5546,30.5843,30.4653,30.5367,85978.836
2005-11-22 10:30:00,51.3,51.47,51.3,51.43,107804.2328042328,30.5367,30.6379,30.5367,30.6141,107804.2328
2005-11-22 11:00:00,51.42,51.47,51.37,51.39,89065.25573192239,30.6081,30.6379,30.5784,30.5903,89065.2557
2005-11-22 11:30:00,51.39,51.5,51.38,51.48,162367.72486772484,30.5903,30.6558,30.5843,30.6439,162367.7249
2005-11-22 12:00:00,51.49,51.54,51.38,51.4,291335.9788359788,30.6498,30.6796,30.5843,30.5962,291335.9788
2005-11-22 12:30:00,51.4,51.4,51.34,51.37,144290.1234567901,30.5962,30.5962,30.5605,30.5784,144290.1235
2005-11-22 13:00:00,51.37,51.43,51.35,51.4,102733.6860670194,30.5784,30.6141,30.5665,30.5962,102733.6861
2005-11-22 13:30:00,51.4,51.48,51.38,51.41,69444.44444444444,30.5962,30.6439,30.5843,30.6022,69444.4444
2005-11-22 14:00:00,51.41,51.7,51.41,51.53,100088.18342151676,30.6022,30.7748,30.6022,30.6736,100088.1834
2005-11-22 14:30:00,51.54,51.67,51.52,51.56,111882.71604938273,30.6796,30.757,30.6677,30.6915,111882.716
2005-11-22 15:00:00,51.56,51.65,51.54,51.58,134810.40564373895,30.6915,30.7451,30.6796,30.7034,134810.4056
2005-11-22 15:30:00,51.58,51.65,51.53,51.61,165454.14462081128,30.7034,30.7451,30.6736,30.7212,165454.1446
2005-11-23 09:30:00,51.24,51.24,50.99,51.14,215608.4656084656,30.6414,30.6414,30.4919,30.5816,215608.4656
2005-11-23 10:00:00,51.14,51.37,51.14,51.31,130401.23456790122,30.5816,30.7191,30.5816,30.6832,130401.2346
2005-11-23 10:30:00,51.31,51.47,51.22,51.44,141424.16225749557,30.6832,30.7789,30.6294,30.761,141424.1623
2005-11-23 11:00:00,51.43,51.43,51.29,51.35,50595.23809523809,30.755,30.755,30.6713,30.7072,50595.2381
2005-11-23 11:30:00,51.35,51.39,51.31,51.37,69995.59082892415,30.7072,30.7311,30.6832,30.7191,69995.5908
2005-11-23 12:00:00,51.37,51.37,51.24,51.25,53791.887125220455,30.7191,30.7191,30.6414,30.6474,53791.8871
2005-11-23 12:30:00,51.25,51.34,51.25,51.26,90057.31922398588,30.6474,30.7012,30.6474,30.6533,90057.3192
2005-11-23 13:00:00,51.27,51.3,51.22,51.27,52910.0529100529,30.6593,30.6773,30.6294,30.6593,52910.0529
2005-11-23 13:30:00,51.27,51.3,51.26,51.27,36816.578483245146,30.6593,30.6773,30.6533,30.6593,36816.5785
2005-11-23 14:00:00,51.28,51.36,51.25,51.29,53020.28218694885,30.6653,30.7131,30.6474,30.6713,53020.2822
2005-11-23 14:30:00,51.28,51.35,51.25,51.28,33289.241622574955,30.6653,30.7072,30.6474,30.6653,33289.2416
2005-11-23 15:00:00,51.3,51.33,51.22,51.28,71979.71781305113,30.6773,30.6952,30.6294,30.6653,71979.7178
2005-11-23 15:30:00,51.28,51.32,51.25,51.26,108796.29629629628,30.6653,30.6892,30.6474,30.6533,108796.2963
2005-11-25 09:30:00,51.35,51.48,51.24,51.32,90828.92416225748,30.7072,30.7849,30.6414,30.6892,90828.9242
2005-11-25 10:00:00,51.32,51.37,51.26,51.31,68783.06878306878,30.6892,30.7191,30.6533,30.6832,68783.0688
2005-11-25 10:30:00,51.3,51.37,51.3,51.37,45965.60846560846,30.6773,30.7191,30.6773,30.7191,45965.6085
2005-11-25 11:00:00,51.38,51.46,51.37,51.46,53350.97001763668,30.7251,30.7729,30.7191,30.7729,53350.97
2005-11-25 11:30:00,51.45,51.55,51.44,51.49,39682.53968253968,30.767,30.8268,30.761,30.7909,39682.5397
2005-11-25 12:00:00,51.49,51.68,51.49,51.65,156194.885361552,30.7909,30.9045,30.7909,30.8866,156194.8854
2005-11-25 12:30:00,51.65,51.67,51.58,51.58,45965.60846560846,30.8866,30.8985,30.8447,30.8447,45965.6085
2005-11-25 13:00:00,51.61,51.61,51.61,51.61,31746.031746031746,30.8626,30.8626,30.8626,30.8626,31746.0317
2005-11-25 13:30:00,51.61,51.61,51.61,51.61,220.4585537918871,30.8626,30.8626,30.8626,30.8626,220.4586
2005-11-25 14:00:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:30:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:00:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:30:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-28 09:30:00,51.55,51.7,51.37,51.65,106701.94003527336,30.8268,30.9165,30.7191,30.8866,106701.94
2005-11-28 10:00:00,51.66,51.7,51.49,51.5,109678.13051146384,30.8925,30.9165,30.7909,30.7969,109678.1305
2005-11-28 10:30:00,51.5,51.57,51.5,51.55,109457.67195767196,30.7969,30.8387,30.7969,30.8268,109457.672
2005-11-28 11:00:00,51.55,51.63,51.53,51.61,138888.88888888888,30.8268,30.8746,30.8148,30.8626,138888.8889
2005-11-28 11:30:00,51.61,51.7,51.59,51.59,102292.76895943562,30.8626,30.9165,30.8507,30.8507,102292.769
2005-11-28 12:00:00,51.59,51.6,51.46,51.52,51587.30158730158,30.8507,30.8567,30.7729,30.8088,51587.3016
2005-11-28 12:30:00,51.52,51.54,51.39,51.41,93364.19753086418,30.8088,30.8208,30.7311,30.743,93364.1975
2005-11-28 13:00:00,51.41,51.5,51.39,51.5,44201.940035273365,30.743,30.7969,30.7311,30.7969,44201.94
2005-11-28 13:30:00,51.48,51.57,51.45,51.57,41997.35449735449,30.7849,30.8387,30.767,30.8387,41997.3545
2005-11-28 14:00:00,51.53,51.59,51.48,51.56,55776.01410934744,30.8148,30.8507,30.7849,30.8327,55776.0141
2005-11-28 14:30:00,51.56,51.57,51.48,51.51,66468.25396825396,30.8327,30.8387,30.7849,30.8028,66468.254
2005-11-28 15:00:00,51.51,51.56,51.43,51.48,85427.68959435626,30.8028,30.8327,30.755,30.7849,85427.6896
2005-11-28 15:30:00,51.49,51.55,51.42,51.48,139440.0352733686,30.7909,30.8268,30.749,30.7849,139440.0353
2005-11-29 09:30:00,51.71,51.91,51.67,51.86,203152.557319224,30.9224,31.042,30.8985,31.0121,203152.5573
2005-11-29 10:00:00,51.88,52.01,51.85,51.9,129078.4832451499,31.0241,31.1018,31.0062,31.0361,129078.4832
2005-11-29 10:30:00,51.91,51.96,51.82,51.89,96671.0758377425,31.042,31.0719,30.9882,31.0301,96671.0758
2005-11-29 11:00:00,51.89,51.95,51.84,51.93,166005.291005291,31.0301,31.066,31.0002,31.054,166005.291
2005-11-29 11:30:00,51.93,52.15,51.93,52.04,108686.06701940036,31.054,31.1856,31.054,31.1198,108686.067
2005-11-29 12:00:00,52.03,52.06,52.0,52.0,59634.03880070546,31.1138,31.1317,31.0959,31.0959,59634.0388
2005-11-29 12:30:00,52.01,52.05,51.95,51.97,57649.91181657848,31.1018,31.1258,31.066,31.0779,57649.9118
2005-11-29 13:00:00,51.97,52.02,51.94,51.94,70987.65432098764,31.0779,31.1078,31.06,31.06,70987.6543
2005-11-29 13:30:00,51.94,52.02,51.92,51.98,92813.05114638447,31.06,31.1078,31.048,31.0839,92813.0511
2005-11-29 14:00:00,52.0,52.03,51.9,51.96,110890.6525573192,31.0959,31.1138,31.0361,31.0719,110890.6526
2005-11-29 14:30:00,51.95,52.05,51.94,52.04,125440.91710758377,31.066,31.1258,31.06,31.1198,125440.9171
2005-11-29 15:00:00,52.04,52.05,51.92,51.96,110008.81834215166,31.1198,31.1258,31.048,31.0719,110008.8183
2005-11-29 15:30:00,51.95,51.98,51.9,51.94,244488.5361552028,31.066,31.0839,31.0361,31.06,244488.5362
2005-11-30 09:30:00,52.15,52.32,52.0,52.11,218915.3439153439,31.1856,31.2872,31.0959,31.1616,218915.3439
2005-11-30 10:00:00,52.12,52.17,52.07,52.11,131613.7566137566,31.1676,31.1975,31.1377,31.1616,131613.7566
2005-11-30 10:30:00,52.11,52.15,52.01,52.07,98544.97354497352,31.1616,31.1856,31.1018,31.1377,98544.9735
2005-11-30 11:00:00,52.07,52.16,52.03,52.06,63822.75132275131,31.1377,31.1915,31.1138,31.1317,63822.7513
2005-11-30 11:30:00,52.06,52.17,52.03,52.15,122685.18518518515,31.1317,31.1975,31.1138,31.1856,122685.1852
2005-11-30 12:00:00,52.15,52.16,52.03,52.1,72971.78130511464,31.1856,31.1915,31.1138,31.1557,72971.7813
2005-11-30 12:30:00,52.08,52.16,52.06,52.15,87742.50440917106,31.1437,31.1915,31.1317,31.1856,87742.5044
2005-11-30 13:00:00,52.15,52.22,52.09,52.13,69995.59082892415,31.1856,31.2274,31.1497,31.1736,69995.5908
2005-11-30 13:30:00,52.15,52.2,52.11,52.13,112874.7795414462,31.1856,31.2155,31.1616,31.1736,112874.7795
2005-11-30 14:00:00,52.13,52.22,52.09,52.09,135692.2398589065,31.1736,31.2274,31.1497,31.1497,135692.2399
2005-11-30 14:30:00,52.09,52.16,52.05,52.14,217372.1340388007,31.1497,31.1915,31.1258,31.1796,217372.134
2005-11-30 15:00:00,52.13,52.17,52.09,52.15,214285.71428571423,31.1736,31.1975,31.1497,31.1856,214285.7143
2005-11-30 15:30:00,52.15,52.19,51.99,52.06,272045.85537918867,31.1856,31.2095,31.0899,31.1317,272045.8554
2005-12-01 09:30:00,52.16,52.6,52.16,52.42,164682.53968253967,31.1915,31.4547,31.1915,31.347,164682.5397
2005-12-01 10:00:00,52.41,52.5,52.18,52.25,173721.34038800703,31.341,31.3949,31.2035,31.2454,173721.3404
2005-12-01 10:30:00,52.25,52.3,52.17,52.29,156966.4902998236,31.2454,31.2753,31.1975,31.2693,156966.4903
2005-12-01 11:00:00,52.29,52.45,52.24,52.37,95568.78306878306,31.2693,31.365,31.2394,31.3171,95568.7831
2005-12-01 11:30:00,52.36,52.52,52.36,52.43,82892.41622574955,31.3111,31.4068,31.3111,31.353,82892.4162
2005-12-01 12:00:00,52.41,52.43,52.27,52.33,99537.03703703702,31.341,31.353,31.2573,31.2932,99537.037
2005-12-01 12:30:00,52.33,52.44,52.29,52.43,60295.41446208112,31.2932,31.359,31.2693,31.353,60295.4145
2005-12-01 13:00:00,52.42,52.43,52.32,52.41,51256.61375661375,31.347,31.353,31.2872,31.341,51256.6138
2005-12-01 13:30:00,52.41,52.45,52.3,52.38,66358.02469135802,31.341,31.365,31.2753,31.3231,66358.0247
2005-12-01 14:00:00,52.39,52.39,52.32,52.37,111441.79894179892,31.3291,31.3291,31.2872,31.3171,111441.7989
2005-12-01 14:30:00,52.37,52.45,52.35,52.38,68452.38095238095,31.3171,31.365,31.3052,31.3231,68452.381
2005-12-01 15:00:00,52.38,52.44,52.35,52.39,73192.23985890651,31.3231,31.359,31.3052,31.3291,73192.2399
2005-12-01 15:30:00,52.39,52.46,52.38,52.44,184964.72663139328,31.3291,31.3709,31.3231,31.359,184964.7266
2005-12-02 09:30:00,52.35,52.42,52.14,52.22,123897.70723104056,31.3052,31.347,31.1796,31.2274,123897.7072
2005-12-02 10:00:00,52.23,52.48,52.22,52.44,89506.17283950617,31.2334,31.3829,31.2274,31.359,89506.1728
2005-12-02 10:30:00,52.44,52.45,52.25,52.34,96230.15873015871,31.359,31.365,31.2454,31.2992,96230.1587
2005-12-02 11:00:00,52.35,52.42,52.34,52.41,51477.07231040564,31.3052,31.347,31.2992,31.341,51477.0723
2005-12-02 11:30:00,52.38,52.39,52.3,52.31,52579.365079365074,31.3231,31.3291,31.2753,31.2812,52579.3651
2005-12-02 12:00:00,52.32,52.35,52.16,52.21,142857.14285714284,31.2872,31.3052,31.1915,31.2214,142857.1429
2005-12-02 12:30:00,52.24,52.28,52.19,52.25,121141.97530864197,31.2394,31.2633,31.2095,31.2454,121141.9753
2005-12-02 13:00:00,52.25,52.25,52.18,52.21,50374.7795414462,31.2454,31.2454,31.2035,31.2214,50374.7795
2005-12-02 13:30:00,52.21,52.25,52.21,52.24,38800.70546737213,31.2214,31.2454,31.2214,31.2394,38800.7055
2005-12-02 14:00:00,52.25,52.3,52.23,52.23,23368.60670194004,31.2454,31.2753,31.2334,31.2334,23368.6067
2005-12-02 14:30:00,52.23,52.25,52.18,52.24,42438.271604938265,31.2334,31.2454,31.2035,31.2394,42438.2716
2005-12-02 15:00:00,52.24,52.31,52.17,52.3,83774.2504409171,31.2394,31.2812,31.1975,31.2753,83774.2504
2005-12-02 15:30:00,52.3,52.3,52.16,52.2,128417.10758377424,31.2753,31.2753,31.1915,31.2155,128417.1076
2005-12-05 09:30:00,52.18,52.23,51.67,51.98,343805.11463844794,31.2035,31.2334,30.8985,31.0839,343805.1146
2005-12-05 10:00:00,51.95,52.06,51.86,51.98,191358.024691358,31.066,31.1317,31.0121,31.0839,191358.0247
2005-12-05 10:30:00,51.98,51.98,51.85,51.96,164462.08112874778,31.0839,31.0839,31.0062,31.0719,164462.0811
2005-12-05 11:00:00,51.95,52.24,51.94,52.23,103725.74955908288,31.066,31.2394,31.06,31.2334,103725.7496
2005-12-05 11:30:00,52.2,52.35,52.06,52.08,113536.15520282186,31.2155,31.3052,31.1317,31.1437,113536.1552
2005-12-05 12:00:00,52.09,52.11,52.03,52.07,80687.83068783068,31.1497,31.1616,31.1138,31.1377,80687.8307
2005-12-05 12:30:00,52.07,52.25,52.07,52.24,64373.89770723103,31.1377,31.2454,31.1377,31.2394,64373.8977
2005-12-05 13:00:00,52.24,52.24,52.15,52.24,81900.35273368606,31.2394,31.2394,31.1856,31.2394,81900.3527
2005-12-05 13:30:00,52.24,52.24,52.13,52.15,97222.2222222222,31.2394,31.2394,31.1736,31.1856,97222.2222
2005-12-05 14:00:00,52.12,52.21,52.09,52.18,88514.10934744267,31.1676,31.2214,31.1497,31.2035,88514.1093
2005-12-05 14:30:00,52.21,52.3,52.11,52.15,89616.40211640211,31.2214,31.2753,31.1616,31.1856,89616.4021
2005-12-05 15:00:00,52.15,52.25,52.13,52.16,98434.7442680776,31.1856,31.2454,31.1736,31.1915,98434.7443
2005-12-05 15:30:00,52.16,52.25,52.15,52.2,152667.54850088182,31.1915,31.2454,31.1856,31.2155,152667.5485
2005-12-06 09:30:00,52.21,52.55,52.17,52.5,159391.53439153437,31.2214,31.4248,31.1975,31.3949,159391.5344
2005-12-06 10:00:00,52.5,52.61,52.47,52.57,106371.25220458551,31.3949,31.4606,31.3769,31.4367,106371.2522
2005-12-06 10:30:00,52.57,52.6,52.54,52.55,126322.75132275133,31.4367,31.4547,31.4188,31.4248,126322.7513
2005-12-06 11:00:00,52.55,52.62,52.54,52.57,125992.06349206348,31.4248,31.4666,31.4188,31.4367,125992.0635
2005-12-06 11:30:00,52.58,52.74,52.55,52.6,164351.85185185182,31.4427,31.5384,31.4248,31.4547,164351.8519
2005-12-06 12:00:00,52.62,52.73,52.6,52.71,119157.84832451498,31.4666,31.5324,31.4547,31.5204,119157.8483
2005-12-06 12:30:00,52.72,52.72,52.59,52.59,47067.90123456789,31.5264,31.5264,31.4487,31.4487,47067.9012
2005-12-06 13:00:00,52.61,52.65,52.6,52.63,57649.91181657848,31.4606,31.4846,31.4547,31.4726,57649.9118
2005-12-06 13:30:00,52.64,52.69,52.62,52.65,33619.92945326278,31.4786,31.5085,31.4666,31.4846,33619.9295
2005-12-06 14:00:00,52.64,52.7,52.63,52.67,46075.8377425044,31.4786,31.5145,31.4726,31.4965,46075.8377
2005-12-06 14:30:00,52.67,52.7,52.64,52.64,71097.88359788359,31.4965,31.5145,31.4786,31.4786,71097.8836
2005-12-06 15:00:00,52.65,52.65,52.57,52.57,105489.41798941798,31.4846,31.4846,31.4367,31.4367,105489.418
2005-12-06 15:30:00,52.58,52.59,52.53,52.53,190476.19047619044,31.4427,31.4487,31.4128,31.4128,190476.1905
2005-12-07 09:30:00,52.62,52.62,52.34,52.35,105599.64726631391,31.4666,31.4666,31.2992,31.3052,105599.6473
2005-12-07 10:00:00,52.4,52.56,52.39,52.5,123567.01940035271,31.3351,31.4307,31.3291,31.3949,123567.0194
2005-12-07 10:30:00,52.46,52.68,52.46,52.48,98544.97354497352,31.3709,31.5025,31.3709,31.3829,98544.9735
2005-12-07 11:00:00,52.48,52.56,52.44,52.56,70216.04938271604,31.3829,31.4307,31.359,31.4307,70216.0494
2005-12-07 11:30:00,52.55,52.57,52.48,52.51,50154.32098765432,31.4248,31.4367,31.3829,31.4008,50154.321
2005-12-07 12:00:00,52.5,52.55,52.45,52.55,43981.481481481474,31.3949,31.4248,31.365,31.4248,43981.4815
2005-12-07 12:30:00,52.55,52.57,52.45,52.45,31966.49029982363,31.4248,31.4367,31.365,31.365,31966.4903
2005-12-07 13:00:00,52.45,52.48,52.43,52.43,89506.17283950617,31.365,31.3829,31.353,31.353,89506.1728
2005-12-07 13:30:00,52.43,52.46,52.28,52.3,122464.72663139328,31.353,31.3709,31.2633,31.2753,122464.7266
2005-12-07 14:00:00,52.3,52.51,52.19,52.29,89947.08994708993,31.2753,31.4008,31.2095,31.2693,89947.0899
2005-12-07 14:30:00,52.29,52.42,52.25,52.35,91931.21693121691,31.2693,31.347,31.2454,31.3052,91931.2169
2005-12-07 15:00:00,52.35,52.39,52.25,52.35,148478.83597883597,31.3052,31.3291,31.2454,31.3052,148478.836
2005-12-07 15:30:00,52.35,52.48,52.31,52.42,165013.2275132275,31.3052,31.3829,31.2812,31.347,165013.2275
2005-12-08 09:30:00,51.71,52.5,51.71,52.38,149250.44091710757,30.9224,31.3949,30.9224,31.3231,149250.4409
2005-12-08 10:00:00,52.38,52.45,52.36,52.4,95568.78306878306,31.3231,31.365,31.3111,31.3351,95568.7831
2005-12-08 10:30:00,52.42,52.51,52.4,52.49,157958.5537918871,31.347,31.4008,31.3351,31.3889,157958.5538
2005-12-08 11:00:00,52.49,52.67,52.45,52.65,209876.5432098765,31.3889,31.4965,31.365,31.4846,209876.5432
2005-12-08 11:30:00,52.65,52.67,52.59,52.64,107804.2328042328,31.4846,31.4965,31.4487,31.4786,107804.2328
2005-12-08 12:00:00,52.62,52.66,52.61,52.62,96340.38800705466,31.4666,31.4905,31.4606,31.4666,96340.388
2005-12-08 12:30:00,52.62,52.69,52.59,52.67,155533.50970017634,31.4666,31.5085,31.4487,31.4965,155533.5097
2005-12-08 13:00:00,52.67,52.67,52.56,52.61,117283.95061728392,31.4965,31.4965,31.4307,31.4606,117283.9506
2005-12-08 13:30:00,52.61,52.68,52.58,52.68,96450.6172839506,31.4606,31.5025,31.4427,31.5025,96450.6173
2005-12-08 14:00:00,52.68,52.68,52.51,52.56,141754.85008818342,31.5025,31.5025,31.4008,31.4307,141754.8501
2005-12-08 14:30:00,52.57,52.62,52.52,52.55,114417.9894179894,31.4367,31.4666,31.4068,31.4248,114417.9894
2005-12-08 15:00:00,52.56,52.6,52.52,52.6,74845.67901234567,31.4307,31.4547,31.4068,31.4547,74845.679
2005-12-08 15:30:00,52.59,52.74,52.58,52.73,270833.3333333333,31.4487,31.5384,31.4427,31.5324,270833.3333
2005-12-09 09:30:00,52.72,52.94,52.69,52.74,141865.07936507935,31.5264,31.658,31.5085,31.5384,141865.0794
2005-12-09 10:00:00,52.74,52.96,52.74,52.8,166335.9788359788,31.5384,31.6699,31.5384,31.5743,166335.9788
2005-12-09 10:30:00,52.79,52.84,52.75,52.75,268298.0599647266,31.5683,31.5982,31.5444,31.5444,268298.06
2005-12-09 11:00:00,52.75,52.89,52.73,52.78,61728.395061728384,31.5444,31.6281,31.5324,31.5623,61728.3951
2005-12-09 11:30:00,52.78,52.8,52.73,52.76,79916.22574955907,31.5623,31.5743,31.5324,31.5503,79916.2257
2005-12-09 12:00:00,52.75,52.88,52.75,52.86,108575.8377425044,31.5444,31.6221,31.5444,31.6101,108575.8377
2005-12-09 12:30:00,52.86,52.92,52.76,52.84,48831.56966490299,31.6101,31.646,31.5503,31.5982,48831.5697
2005-12-09 13:00:00,52.84,52.89,52.79,52.83,89947.08994708993,31.5982,31.6281,31.5683,31.5922,89947.0899
2005-12-09 13:30:00,52.83,52.99,52.82,52.97,91049.38271604935,31.5922,31.6879,31.5862,31.6759,91049.3827
2005-12-09 14:00:00,52.98,53.36,52.97,53.35,197971.78130511465,31.6819,31.9091,31.6759,31.9032,197971.7813
2005-12-09 14:30:00,53.35,53.39,53.25,53.27,184193.12169312168,31.9032,31.9271,31.8434,31.8553,184193.1217
2005-12-09 15:00:00,53.26,53.31,53.23,53.27,208443.56261022924,31.8493,31.8792,31.8314,31.8553,208443.5626
2005-12-09 15:30:00,53.27,53.33,53.2,53.23,232694.00352733684,31.8553,31.8912,31.8135,31.8314,232694.0035
2005-12-12 09:30:00,53.03,53.24,52.63,53.1,224977.9541446208,31.7118,31.8374,31.4726,31.7537,224977.9541
2005-12-12 10:00:00,53.09,53.25,53.03,53.21,191909.1710758377,31.7477,31.8434,31.7118,31.8194,191909.1711
2005-12-12 10:30:00,53.22,53.22,53.03,53.13,135582.01058201055,31.8254,31.8254,31.7118,31.7716,135582.0106
2005-12-12 11:00:00,53.13,53.21,53.08,53.09,210978.835978836,31.7716,31.8194,31.7417,31.7477,210978.836
2005-12-12 11:30:00,53.09,53.18,53.08,53.08,133597.88359788357,31.7477,31.8015,31.7417,31.7417,133597.8836
2005-12-12 12:00:00,53.08,53.19,53.08,53.16,102513.2275132275,31.7417,31.8075,31.7417,31.7895,102513.2275
2005-12-12 12:30:00,53.16,53.16,53.12,53.13,119708.9947089947,31.7895,31.7895,31.7656,31.7716,119708.9947
2005-12-12 13:00:00,53.13,53.13,53.02,53.07,145723.10405643738,31.7716,31.7716,31.7058,31.7357,145723.1041
2005-12-12 13:30:00,53.06,53.15,53.04,53.09,147707.23104056437,31.7297,31.7836,31.7178,31.7477,147707.231
2005-12-12 14:00:00,53.09,53.12,53.05,53.09,79144.62081128747,31.7477,31.7656,31.7238,31.7477,79144.6208
2005-12-12 14:30:00,53.08,53.11,53.07,53.09,69995.59082892415,31.7417,31.7596,31.7357,31.7477,69995.5908
2005-12-12 15:00:00,53.09,53.19,53.08,53.12,69113.7566137566,31.7477,31.8075,31.7417,31.7656,69113.7566
2005-12-12 15:30:00,53.12,53.13,53.07,53.1,137014.99118165782,31.7656,31.7716,31.7357,31.7537,137014.9912
2005-12-13 09:30:00,52.99,53.43,52.99,53.27,89947.08994708993,31.6879,31.951,31.6879,31.8553,89947.0899
2005-12-13 10:00:00,53.27,53.34,53.23,53.34,91380.0705467372,31.8553,31.8972,31.8314,31.8972,91380.0705
2005-12-13 10:30:00,53.34,53.39,53.25,53.33,164021.164021164,31.8972,31.9271,31.8434,31.8912,164021.164
2005-12-13 11:00:00,53.33,53.37,53.33,53.36,180445.3262786596,31.8912,31.9151,31.8912,31.9091,180445.3263
2005-12-13 11:30:00,53.36,53.43,53.34,53.36,153439.15343915342,31.9091,31.951,31.8972,31.9091,153439.1534
2005-12-13 12:00:00,53.36,53.4,53.34,53.39,141203.70370370368,31.9091,31.9331,31.8972,31.9271,141203.7037
2005-12-13 12:30:00,53.39,53.43,53.33,53.34,199955.9082892416,31.9271,31.951,31.8912,31.8972,199955.9083
2005-12-13 13:00:00,53.34,53.37,53.32,53.35,34722.22222222222,31.8972,31.9151,31.8852,31.9032,34722.2222
2005-12-13 13:30:00,53.36,53.43,53.33,53.39,51146.38447971781,31.9091,31.951,31.8912,31.9271,51146.3845
2005-12-13 14:00:00,53.38,53.52,53.38,53.48,233796.29629629623,31.9211,32.0048,31.9211,31.9809,233796.2963
2005-12-13 14:30:00,53.48,53.63,53.45,53.62,184854.4973544973,31.9809,32.0706,31.963,32.0646,184854.4974
2005-12-13 15:00:00,53.62,53.63,53.45,53.52,80136.68430335096,32.0646,32.0706,31.963,32.0048,80136.6843
2005-12-13 15:30:00,53.52,53.58,53.47,53.54,218033.5097001764,32.0048,32.0407,31.9749,32.0168,218033.5097
2005-12-14 09:30:00,53.57,53.63,53.38,53.55,245480.5996472663,32.0347,32.0706,31.9211,32.0228,245480.5996
2005-12-14 10:00:00,53.55,53.7,53.52,53.68,177910.05291005288,32.0228,32.1125,32.0048,32.1005,177910.0529
2005-12-14 10:30:00,53.69,53.84,53.68,53.82,107914.46208112872,32.1065,32.1962,32.1005,32.1842,107914.4621
2005-12-14 11:00:00,53.8,53.83,53.71,53.79,83553.7918871252,32.1723,32.1902,32.1184,32.1663,83553.7919
2005-12-14 11:30:00,53.8,53.98,53.77,53.9,142416.22574955906,32.1723,32.2799,32.1543,32.2321,142416.2257
2005-12-14 12:00:00,53.89,53.93,53.83,53.91,65476.19047619047,32.2261,32.25,32.1902,32.238,65476.1905
2005-12-14 12:30:00,53.91,54.0,53.82,53.91,191688.71252204583,32.238,32.2919,32.1842,32.238,191688.7125
2005-12-14 13:00:00,53.91,54.0,53.91,53.94,81349.20634920635,32.238,32.2919,32.238,32.256,81349.2063
2005-12-14 13:30:00,53.93,54.03,53.91,53.99,123677.24867724866,32.25,32.3098,32.238,32.2859,123677.2487
2005-12-14 14:00:00,54.0,54.04,53.91,53.96,66247.79541446207,32.2919,32.3158,32.238,32.2679,66247.7954
2005-12-14 14:30:00,53.96,53.98,53.78,53.83,96891.53439153438,32.2679,32.2799,32.1603,32.1902,96891.5344
2005-12-14 15:00:00,53.83,53.93,53.8,53.86,193783.0687830688,32.1902,32.25,32.1723,32.2081,193783.0688
2005-12-14 15:30:00,53.86,53.9,53.8,53.82,206459.43562610223,32.2081,32.2321,32.1723,32.1842,206459.4356
2005-12-15 09:30:00,53.83,54.25,53.83,54.01,167768.95943562608,32.1902,32.4414,32.1902,32.2978,167768.9594
2005-12-15 10:00:00,54.01,54.09,53.89,54.09,167438.27160493826,32.2978,32.3457,32.2261,32.3457,167438.2716
2005-12-15 10:30:00,54.08,54.08,53.94,53.97,195326.278659612,32.3397,32.3397,32.256,32.2739,195326.2787
2005-12-15 11:00:00,53.97,54.11,53.93,53.98,146164.0211640211,32.2739,32.3576,32.25,32.2799,146164.0212
2005-12-15 11:30:00,53.98,54.0,53.93,53.99,122905.64373897706,32.2799,32.2919,32.25,32.2859,122905.6437
2005-12-15 12:00:00,53.99,54.01,53.92,53.99,59744.2680776014,32.2859,32.2978,32.244,32.2859,59744.2681
2005-12-15 12:30:00,53.98,54.0,53.92,54.0,74955.90828924162,32.2799,32.2919,32.244,32.2919,74955.9083
2005-12-15 13:00:00,54.0,54.03,53.94,54.02,58531.74603174603,32.2919,32.3098,32.256,32.3038,58531.746
2005-12-15 13:30:00,54.03,54.09,53.97,54.07,109016.75485008815,32.3098,32.3457,32.2739,32.3337,109016.7549
2005-12-15 14:00:00,54.07,54.08,53.99,53.99,70546.73721340387,32.3337,32.3397,32.2859,32.2859,70546.7372
2005-12-15 14:30:00,53.98,53.99,53.56,53.77,310736.3315696649,32.2799,32.2859,32.0287,32.1543,310736.3316
2005-12-15 15:00:00,53.77,53.96,53.75,53.91,163470.0176366843,32.1543,32.2679,32.1424,32.238,163470.0176
2005-12-15 15:30:00,53.91,53.98,53.91,53.96,124669.31216931216,32.238,32.2799,32.238,32.2679,124669.3122
2005-12-16 09:30:00,54.21,54.4,53.94,54.22,603284.8324514991,32.4174,32.5311,32.256,32.4234,603284.8325
2005-12-16 10:00:00,54.22,54.22,54.01,54.01,120480.5996472663,32.4234,32.4234,32.2978,32.2978,120480.5996
2005-12-16 10:30:00,54.01,54.15,54.01,54.08,132605.82010582008,32.2978,32.3816,32.2978,32.3397,132605.8201
2005-12-16 11:00:00,54.08,54.11,53.89,53.96,131283.06878306877,32.3397,32.3576,32.2261,32.2679,131283.0688
2005-12-16 11:30:00,53.95,53.97,53.82,53.89,128858.024691358,32.262,32.2739,32.1842,32.2261,128858.0247
2005-12-16 12:00:00,53.9,53.98,53.87,53.92,50815.696649029975,32.2321,32.2799,32.2141,32.244,50815.6966
2005-12-16 12:30:00,53.91,53.91,53.74,53.77,76940.0352733686,32.238,32.238,32.1364,32.1543,76940.0353
2005-12-16 13:00:00,53.77,53.87,53.75,53.85,30313.05114638448,32.1543,32.2141,32.1424,32.2022,30313.0511
2005-12-16 13:30:00,53.85,53.89,53.84,53.86,30643.738977072306,32.2022,32.2261,32.1962,32.2081,30643.739
2005-12-16 14:00:00,53.86,53.87,53.78,53.8,63932.98059964726,32.2081,32.2141,32.1603,32.1723,63932.9806
2005-12-16 14:30:00,53.8,53.8,53.71,53.71,78703.7037037037,32.1723,32.1723,32.1184,32.1184,78703.7037
2005-12-16 15:00:00,53.71,53.75,53.62,53.74,70877.42504409171,32.1184,32.1424,32.0646,32.1364,70877.425
2005-12-16 15:30:00,53.73,53.74,53.65,53.69,188932.98059964724,32.1304,32.1364,32.0826,32.1065,188932.9806
2005-12-19 09:30:00,53.52,53.52,53.16,53.27,251102.2927689594,32.0048,32.0048,31.7895,31.8553,251102.2928
2005-12-19 10:00:00,53.26,53.35,53.2,53.22,131393.2980599647,31.8493,31.9032,31.8135,31.8254,131393.2981
2005-12-19 10:30:00,53.21,53.3,53.1,53.16,186948.85361552023,31.8194,31.8733,31.7537,31.7895,186948.8536
2005-12-19 11:00:00,53.16,53.23,53.15,53.21,120260.14109347442,31.7895,31.8314,31.7836,31.8194,120260.1411
2005-12-19 11:30:00,53.21,53.23,53.12,53.17,68342.151675485,31.8194,31.8314,31.7656,31.7955,68342.1517
2005-12-19 12:00:00,53.16,53.25,53.13,53.24,63381.83421516754,31.7895,31.8434,31.7716,31.8374,63381.8342
2005-12-19 12:30:00,53.23,53.23,53.12,53.16,80026.45502645502,31.8314,31.8314,31.7656,31.7895,80026.455
2005-12-19 13:00:00,53.16,53.23,53.12,53.2,62610.22927689594,31.7895,31.8314,31.7656,31.8135,62610.2293
2005-12-19 13:30:00,53.2,53.2,53.12,53.16,39462.08112874779,31.8135,31.8135,31.7656,31.7895,39462.0811
2005-12-19 14:00:00,53.16,53.19,53.07,53.08,88403.88007054673,31.7895,31.8075,31.7357,31.7417,88403.8801
2005-12-19 14:30:00,53.07,53.1,53.03,53.1,79034.39153439153,31.7357,31.7537,31.7118,31.7537,79034.3915
2005-12-19 15:00:00,53.1,53.11,52.93,52.99,131393.2980599647,31.7537,31.7596,31.652,31.6879,131393.2981
2005-12-19 15:30:00,52.95,52.99,52.89,52.96,141975.30864197528,31.664,31.6879,31.6281,31.6699,141975.3086
2005-12-20 09:30:00,53.21,53.39,53.06,53.27,181547.61904761905,31.8194,31.9271,31.7297,31.8553,181547.619
2005-12-20 10:00:00,53.27,53.33,53.12,53.22,129298.9417989418,31.8553,31.8912,31.7656,31.8254,129298.9418
2005-12-20 10:30:00,53.2,53.35,53.16,53.3,80798.05996472662,31.8135,31.9032,31.7895,31.8733,80798.06
2005-12-20 11:00:00,53.3,53.62,53.28,53.52,113866.8430335097,31.8733,32.0646,31.8613,32.0048,113866.843
2005-12-20 11:30:00,53.52,53.63,53.48,53.53,55004.40917107583,32.0048,32.0706,31.9809,32.0108,55004.4092
2005-12-20 12:00:00,53.53,53.62,53.47,53.53,88514.10934744267,32.0108,32.0646,31.9749,32.0108,88514.1093
2005-12-20 12:30:00,53.52,53.57,53.5,53.54,65586.41975308642,32.0048,32.0347,31.9929,32.0168,65586.4198
2005-12-20 13:00:00,53.56,53.57,53.51,53.56,35604.056437389765,32.0287,32.0347,31.9988,32.0287,35604.0564
2005-12-20 13:30:00,53.56,53.58,53.52,53.52,31305.11463844797,32.0287,32.0407,32.0048,32.0048,31305.1146
2005-12-20 14:00:00,53.54,53.55,53.41,53.44,74514.99118165784,32.0168,32.0228,31.939,31.957,74514.9912
2005-12-20 14:30:00,53.46,53.47,53.38,53.43,58641.975308641966,31.9689,31.9749,31.9211,31.951,58641.9753
2005-12-20 15:00:00,53.41,53.43,53.35,53.36,76168.43033509699,31.939,31.951,31.9032,31.9091,76168.4303
2005-12-20 15:30:00,53.35,53.37,53.27,53.35,117835.09700176366,31.9032,31.9151,31.8553,31.9032,117835.097
2005-12-21 09:30:00,53.52,53.71,53.43,53.52,97001.76366843031,32.0048,32.1184,31.951,32.0048,97001.7637
2005-12-21 10:00:00,53.57,53.79,53.53,53.76,62720.45855379188,32.0347,32.1663,32.0108,32.1483,62720.4586
2005-12-21 10:30:00,53.75,53.78,53.62,53.78,78593.47442680775,32.1424,32.1603,32.0646,32.1603,78593.4744
2005-12-21 11:00:00,53.73,53.79,53.68,53.73,33509.70017636684,32.1304,32.1663,32.1005,32.1304,33509.7002
2005-12-21 11:30:00,53.73,53.76,53.68,53.7,37588.18342151675,32.1304,32.1483,32.1005,32.1125,37588.1834
2005-12-21 12:00:00,53.7,53.71,53.62,53.69,55776.01410934744,32.1125,32.1184,32.0646,32.1065,55776.0141
2005-12-21 12:30:00,53.68,53.7,53.62,53.69,53791.887125220455,32.1005,32.1125,32.0646,32.1065,53791.8871
2005-12-21 13:00:00,53.68,53.7,53.66,53.68,47508.81834215167,32.1005,32.1125,32.0885,32.1005,47508.8183
2005-12-21 13:30:00,53.68,53.72,53.65,53.71,73082.01058201057,32.1005,32.1244,32.0826,32.1184,73082.0106
2005-12-21 14:00:00,53.7,53.78,53.68,53.72,54783.95061728395,32.1125,32.1603,32.1005,32.1244,54783.9506
2005-12-21 14:30:00,53.72,53.73,53.64,53.65,64594.35626102292,32.1244,32.1304,32.0766,32.0826,64594.3563
2005-12-21 15:00:00,53.65,53.74,53.64,53.7,96009.70017636684,32.0826,32.1364,32.0766,32.1125,96009.7002
2005-12-21 15:30:00,53.7,53.83,53.68,53.75,94466.49029982362,32.1125,32.1902,32.1005,32.1424,94466.4903
2005-12-22 09:30:00,53.86,53.97,53.78,53.85,164682.53968253967,32.2081,32.2739,32.1603,32.2022,164682.5397
2005-12-22 10:00:00,53.87,53.93,53.66,53.66,86089.06525573191,32.2141,32.25,32.0885,32.0885,86089.0653
2005-12-22 10:30:00,53.66,53.76,53.62,53.66,133487.65432098764,32.0885,32.1483,32.0646,32.0885,133487.6543
2005-12-22 11:00:00,53.66,53.73,53.62,53.69,113095.23809523808,32.0885,32.1304,32.0646,32.1065,113095.2381
2005-12-22 11:30:00,53.69,53.73,53.64,53.71,46186.06701940035,32.1065,32.1304,32.0766,32.1184,46186.067
2005-12-22 12:00:00,53.67,53.71,53.53,53.53,111882.71604938273,32.0945,32.1184,32.0108,32.0108,111882.716
2005-12-22 12:30:00,53.53,53.7,53.52,53.7,577050.2645502645,32.0108,32.1125,32.0048,32.1125,577050.2646
2005-12-22 13:00:00,53.7,53.74,53.68,53.69,29541.44620811288,32.1125,32.1364,32.1005,32.1065,29541.4462
2005-12-22 13:30:00,53.7,53.85,53.69,53.83,20943.56261022928,32.1125,32.2022,32.1065,32.1902,20943.5626
2005-12-22 14:00:00,53.84,53.88,53.82,53.84,13778.659611992944,32.1962,32.2201,32.1842,32.1962,13778.6596
2005-12-22 14:30:00,53.84,53.94,53.82,53.92,25462.96296296296,32.1962,32.256,32.1842,32.244,25462.963
2005-12-22 15:00:00,53.92,53.92,53.82,53.91,50925.92592592592,32.244,32.244,32.1842,32.238,50925.9259
2005-12-22 15:30:00,53.91,53.93,53.82,53.86,81238.9770723104,32.238,32.25,32.1842,32.2081,81238.9771
2005-12-23 09:30:00,53.96,53.98,53.84,53.92,68011.46384479717,32.2679,32.2799,32.1962,32.244,68011.4638
2005-12-23 10:00:00,53.92,54.11,53.91,54.06,30753.96825396825,32.244,32.3576,32.238,32.3277,30753.9683
2005-12-23 10:30:00,54.06,54.06,53.93,53.93,32627.86596119929,32.3277,32.3277,32.25,32.25,32627.866
2005-12-23 11:00:00,53.92,53.97,53.91,53.91,46516.754850088175,32.244,32.2739,32.238,32.238,46516.7549
2005-12-23 11:30:00,53.91,53.99,53.89,53.97,27777.777777777774,32.238,32.2859,32.2261,32.2739,27777.7778
2005-12-23 12:00:00,53.95,54.01,53.94,53.96,11133.156966490298,32.262,32.2978,32.256,32.2679,11133.157
2005-12-23 12:30:00,53.97,53.99,53.93,53.96,14660.493827160491,32.2739,32.2859,32.25,32.2679,14660.4938
2005-12-23 13:00:00,53.96,53.98,53.95,53.95,16313.932980599646,32.2679,32.2799,32.262,32.262,16313.933
2005-12-23 13:30:00,53.95,53.98,53.94,53.95,17967.3721340388,32.262,32.2799,32.256,32.262,17967.3721
2005-12-23 14:00:00,53.94,53.95,53.91,53.93,31415.34391534391,32.256,32.262,32.238,32.25,31415.3439
2005-12-23 14:30:00,53.93,53.95,53.91,53.92,56988.53615520282,32.25,32.262,32.238,32.244,56988.5362
2005-12-23 15:00:00,53.92,53.94,53.89,53.91,33730.15873015873,32.244,32.256,32.2261,32.238,33730.1587
2005-12-23 15:30:00,53.91,53.99,53.91,53.96,44973.544973544966,32.238,32.2859,32.238,32.2679,44973.545
2005-12-27 09:30:00,53.98,54.24,53.98,54.19,48721.34038800705,32.2799,32.4354,32.2799,32.4055,48721.3404
2005-12-27 10:00:00,54.2,54.25,54.12,54.13,48611.1111111111,32.4115,32.4414,32.3636,32.3696,48611.1111
2005-12-27 10:30:00,54.13,54.2,54.11,54.14,88624.33862433862,32.3696,32.4115,32.3576,32.3756,88624.3386
2005-12-27 11:00:00,54.14,54.21,54.08,54.13,59964.72663139329,32.3756,32.4174,32.3397,32.3696,59964.7266
2005-12-27 11:30:00,54.13,54.15,54.02,54.04,28108.465608465605,32.3696,32.3816,32.3038,32.3158,28108.4656
2005-12-27 12:00:00,54.05,54.07,53.93,53.99,35714.28571428571,32.3218,32.3337,32.25,32.2859,35714.2857
2005-12-27 12:30:00,53.99,54.01,53.94,54.0,35934.7442680776,32.2859,32.2978,32.256,32.2919,35934.7443
2005-12-27 13:00:00,54.01,54.02,53.9,53.99,76829.80599647266,32.2978,32.3038,32.2321,32.2859,76829.806
2005-12-27 13:30:00,53.98,54.02,53.9,54.01,58862.433862433856,32.2799,32.3038,32.2321,32.2978,58862.4339
2005-12-27 14:00:00,53.99,54.09,53.99,54.09,33509.70017636684,32.2859,32.3457,32.2859,32.3457,33509.7002
2005-12-27 14:30:00,54.09,54.11,53.98,53.99,38139.32980599647,32.3457,32.3576,32.2799,32.2859,38139.3298
2005-12-27 15:00:00,53.99,54.03,53.9,54.03,59744.2680776014,32.2859,32.3098,32.2321,32.3098,59744.2681
2005-12-27 15:30:00,54.03,54.08,53.97,53.99,115630.51146384478,32.3098,32.3397,32.2739,32.2859,115630.5115
2005-12-28 09:30:00,54.14,54.19,54.03,54.15,105268.9594356261,32.3756,32.4055,32.3098,32.3816,105268.9594
2005-12-28 10:00:00,54.15,54.21,53.75,53.82,97111.99294532627,32.3816,32.4174,32.1424,32.1842,97111.9929
2005-12-28 10:30:00,53.84,54.06,53.83,53.98,101300.70546737211,32.1962,32.3277,32.1902,32.2799,101300.7055
2005-12-28 11:00:00,53.99,54.12,53.96,54.1,123787.4779541446,32.2859,32.3636,32.2679,32.3517,123787.478
2005-12-28 11:30:00,54.09,54.12,54.06,54.11,43430.33509700176,32.3457,32.3636,32.3277,32.3576,43430.3351
2005-12-28 12:00:00,54.11,54.2,54.11,54.13,48059.96472663139,32.3576,32.4115,32.3576,32.3696,48059.9647
2005-12-28 12:30:00,54.13,54.19,54.11,54.16,57319.22398589065,32.3696,32.4055,32.3576,32.3875,57319.224
2005-12-28 13:00:00,54.16,54.17,54.06,54.08,40784.83245149911,32.3875,32.3935,32.3277,32.3397,40784.8325
2005-12-28 13:30:00,54.1,54.18,54.09,54.13,55445.3262786596,32.3517,32.3995,32.3457,32.3696,55445.3263
2005-12-28 14:00:00,54.12,54.16,54.05,54.16,63492.06349206349,32.3636,32.3875,32.3218,32.3875,63492.0635
2005-12-28 14:30:00,54.16,54.23,54.11,54.17,56768.07760141093,32.3875,32.4294,32.3576,32.3935,56768.0776
2005-12-28 15:00:00,54.18,54.25,54.11,54.2,64594.35626102292,32.3995,32.4414,32.3576,32.4115,64594.3563
2005-12-28 15:30:00,54.21,54.22,54.13,54.14,129078.4832451499,32.4174,32.4234,32.3696,32.3756,129078.4832
2005-12-29 09:30:00,54.23,54.39,54.21,54.31,77270.72310405642,32.4294,32.5251,32.4174,32.4772,77270.7231
2005-12-29 10:00:00,54.3,54.31,54.21,54.23,35934.7442680776,32.4713,32.4772,32.4174,32.4294,35934.7443
2005-12-29 10:30:00,54.24,54.29,54.21,54.24,158179.012345679,32.4354,32.4653,32.4174,32.4354,158179.0123
2005-12-29 11:00:00,54.23,54.3,54.22,54.28,47508.81834215167,32.4294,32.4713,32.4234,32.4593,47508.8183
2005-12-29 11:30:00,54.28,54.31,54.26,54.3,31305.11463844797,32.4593,32.4772,32.4473,32.4713,31305.1146
2005-12-29 12:00:00,54.31,54.32,54.27,54.27,29651.67548500881,32.4772,32.4832,32.4533,32.4533,29651.6755
2005-12-29 12:30:00,54.28,54.32,54.28,54.31,20833.33333333333,32.4593,32.4832,32.4593,32.4772,20833.3333
2005-12-29 13:00:00,54.31,54.36,54.3,54.35,38470.0176366843,32.4772,32.5071,32.4713,32.5012,38470.0176
2005-12-29 13:30:00,54.35,54.47,54.35,54.44,198633.15696649023,32.5012,32.5729,32.5012,32.555,198633.157
2005-12-29 14:00:00,54.44,54.49,54.41,54.48,55886.24338624338,32.555,32.5849,32.537,32.5789,55886.2434
2005-12-29 14:30:00,54.48,54.49,54.41,54.42,37367.724867724864,32.5789,32.5849,32.537,32.543,37367.7249
2005-12-29 15:00:00,54.41,54.42,54.3,54.34,87301.5873015873,32.537,32.543,32.4713,32.4952,87301.5873
2005-12-29 15:30:00,54.35,54.37,54.28,54.33,115630.51146384478,32.5012,32.5131,32.4593,32.4892,115630.5115
2005-12-30 09:30:00,54.16,54.43,54.16,54.4,83112.87477954144,32.3875,32.549,32.3875,32.5311,83112.8748
2005-12-30 10:00:00,54.4,54.48,54.34,54.34,76940.0352733686,32.5311,32.5789,32.4952,32.4952,76940.0353
2005-12-30 10:30:00,54.34,54.34,54.17,54.27,38800.70546737213,32.4952,32.4952,32.3935,32.4533,38800.7055
2005-12-30 11:00:00,54.26,54.29,54.2,54.27,51366.84303350969,32.4473,32.4653,32.4115,32.4533,51366.843
2005-12-30 11:30:00,54.28,54.28,54.21,54.24,26234.567901234564,32.4593,32.4593,32.4174,32.4354,26234.5679
2005-12-30 12:00:00,54.24,54.24,54.21,54.21,34171.0758377425,32.4354,32.4354,32.4174,32.4174,34171.0758
2005-12-30 12:30:00,54.21,54.29,54.21,54.26,31415.34391534391,32.4174,32.4653,32.4174,32.4473,31415.3439
2005-12-30 13:00:00,54.26,54.29,54.24,54.28,18298.059964726628,32.4473,32.4653,32.4354,32.4593,18298.06
2005-12-30 13:30:00,54.28,54.3,54.26,54.29,20943.56261022928,32.4593,32.4713,32.4473,32.4653,20943.5626
2005-12-30 14:00:00,54.29,54.35,54.29,54.3,28769.841269841265,32.4653,32.5012,32.4653,32.4713,28769.8413
2005-12-30 14:30:00,54.3,54.39,54.27,54.35,104828.04232804231,32.4713,32.5251,32.4533,32.5012,104828.0423
2005-12-30 15:00:00,54.35,54.45,54.33,54.45,72310.40564373897,32.5012,32.561,32.4892,32.561,72310.4056
2005-12-30 15:30:00,54.44,54.67,54.44,54.52,318231.922398589,32.555,32.6925,32.555,32.6028,318231.9224
2006-01-03 09:30:00,53.75,54.55,53.74,53.93,363866.8430335097,32.1424,32.6208,32.1364,32.25,363866.843
2006-01-03 10:00:00,53.93,53.93,53.62,53.76,172288.35978835978,32.25,32.25,32.0646,32.1483,172288.3598
2006-01-03 10:30:00,53.76,53.84,53.76,53.82,175925.9259259259,32.1483,32.1962,32.1483,32.1842,175925.9259
2006-01-03 11:00:00,53.83,53.84,53.71,53.72,179012.34567901233,32.1902,32.1962,32.1184,32.1244,179012.3457
2006-01-03 11:30:00,53.72,53.83,53.71,53.83,100970.0176366843,32.1244,32.1902,32.1184,32.1902,100970.0176
2006-01-03 12:00:00,53.83,53.84,53.71,53.71,134589.94708994706,32.1902,32.1962,32.1184,32.1184,134589.9471
2006-01-03 12:30:00,53.71,53.77,53.7,53.74,141865.07936507935,32.1184,32.1543,32.1125,32.1364,141865.0794
2006-01-03 13:00:00,53.75,53.78,53.71,53.73,94686.94885361553,32.1424,32.1603,32.1184,32.1304,94686.9489
2006-01-03 13:30:00,53.73,53.74,53.68,53.73,83223.10405643738,32.1304,32.1364,32.1005,32.1304,83223.1041
2006-01-03 14:00:00,53.73,53.94,53.73,53.87,140542.32804232804,32.1304,32.256,32.1304,32.2141,140542.328
2006-01-03 14:30:00,53.87,53.98,53.87,53.95,141644.62081128746,32.2141,32.2799,32.2141,32.262,141644.6208
2006-01-03 15:00:00,53.95,54.1,53.95,54.07,205246.91358024688,32.262,32.3517,32.262,32.3337,205246.9136
2006-01-03 15:30:00,54.07,54.11,54.03,54.08,305335.09700176364,32.3337,32.3576,32.3098,32.3397,305335.097
2006-01-04 09:30:00,54.16,54.36,53.98,54.3,164351.85185185182,32.3875,32.5071,32.2799,32.4713,164351.8519
2006-01-04 10:00:00,54.29,54.35,54.15,54.27,86750.44091710757,32.4653,32.5012,32.3816,32.4533,86750.4409
2006-01-04 10:30:00,54.27,54.31,54.2,54.24,143518.5185185185,32.4533,32.4772,32.4115,32.4354,143518.5185
2006-01-04 11:00:00,54.27,54.27,54.01,54.15,325066.13756613754,32.4533,32.4533,32.2978,32.3816,325066.1376
2006-01-04 11:30:00,54.15,54.32,54.11,54.27,69775.13227513227,32.3816,32.4832,32.3576,32.4533,69775.1323
2006-01-04 12:00:00,54.25,54.33,54.21,54.29,62940.917107583766,32.4414,32.4892,32.4174,32.4653,62940.9171
2006-01-04 12:30:00,54.28,54.38,54.22,54.3,45745.149911816574,32.4593,32.5191,32.4234,32.4713,45745.1499
2006-01-04 13:00:00,54.3,54.34,54.21,54.32,55555.55555555555,32.4713,32.4952,32.4174,32.4832,55555.5556
2006-01-04 13:30:00,54.33,54.33,54.21,54.27,72861.55202821869,32.4892,32.4892,32.4174,32.4533,72861.552
2006-01-04 14:00:00,54.27,54.36,54.21,54.36,66137.56613756613,32.4533,32.5071,32.4174,32.5071,66137.5661
2006-01-04 14:30:00,54.37,54.43,54.33,54.4,66909.17107583773,32.5131,32.549,32.4892,32.5311,66909.1711
2006-01-04 15:00:00,54.4,54.52,54.37,54.49,128086.4197530864,32.5311,32.6028,32.5131,32.5849,128086.4198
2006-01-04 15:30:00,54.49,54.52,54.41,54.45,135251.32275132273,32.5849,32.6028,32.537,32.561,135251.3228
2006-01-05 09:30:00,54.43,54.52,54.11,54.21,148368.60670194,32.549,32.6028,32.3576,32.4174,148368.6067
2006-01-05 10:00:00,54.21,54.23,54.11,54.16,183090.82892416223,32.4174,32.4294,32.3576,32.3875,183090.8289
2006-01-05 10:30:00,54.16,54.36,54.15,54.36,52358.906525573184,32.3875,32.5071,32.3816,32.5071,52358.9065
2006-01-05 11:00:00,54.37,54.42,54.27,54.4,54343.03350970017,32.5131,32.543,32.4533,32.5311,54343.0335
2006-01-05 11:30:00,54.4,54.47,54.39,54.47,159722.2222222222,32.5311,32.5729,32.5251,32.5729,159722.2222
2006-01-05 12:00:00,54.46,54.48,54.37,54.43,52910.0529100529,32.5669,32.5789,32.5131,32.549,52910.0529
2006-01-05 12:30:00,54.45,54.48,54.31,54.37,41887.12522045855,32.561,32.5789,32.4772,32.5131,41887.1252
2006-01-05 13:00:00,54.37,54.5,54.37,54.5,67460.31746031746,32.5131,32.5909,32.5131,32.5909,67460.3175
2006-01-05 13:30:00,54.5,54.52,54.42,54.45,46957.67195767196,32.5909,32.6028,32.543,32.561,46957.672
2006-01-05 14:00:00,54.45,54.5,54.38,54.4,80908.28924162257,32.561,32.5909,32.5191,32.5311,80908.2892
2006-01-05 14:30:00,54.41,54.48,54.34,54.48,116732.80423280422,32.537,32.5789,32.4952,32.5789,116732.8042
2006-01-05 15:00:00,54.49,54.55,54.43,54.54,142085.53791887124,32.5849,32.6208,32.549,32.6148,142085.5379
2006-01-05 15:30:00,54.55,54.58,54.41,54.57,104717.81305114635,32.6208,32.6387,32.537,32.6327,104717.8131
2006-01-06 09:30:00,54.43,54.79,54.25,54.58,147927.68959435626,32.549,32.7643,32.4414,32.6387,147927.6896
2006-01-06 10:00:00,54.59,54.76,54.54,54.76,64704.58553791887,32.6447,32.7463,32.6148,32.7463,64704.5855
2006-01-06 10:30:00,54.72,54.89,54.66,54.88,114197.53086419751,32.7224,32.8241,32.6865,32.8181,114197.5309
2006-01-06 11:00:00,54.88,55.01,54.72,54.96,82451.49911816578,32.8181,32.8958,32.7224,32.8659,82451.4991
2006-01-06 11:30:00,54.98,54.99,54.75,54.86,29651.67548500881,32.8779,32.8839,32.7404,32.8061,29651.6755
2006-01-06 12:00:00,54.84,55.02,54.84,54.94,59303.35097001763,32.7942,32.9018,32.7942,32.854,59303.351
2006-01-06 12:30:00,54.94,54.98,54.76,54.83,238756.6137566137,32.854,32.8779,32.7463,32.7882,238756.6138
2006-01-06 13:00:00,54.84,54.98,54.8,54.89,32297.17813051146,32.7942,32.8779,32.7703,32.8241,32297.1781
2006-01-06 13:30:00,54.92,55.25,54.89,55.2,59744.2680776014,32.842,33.0394,32.8241,33.0095,59744.2681
2006-01-06 14:00:00,55.2,55.29,55.12,55.12,74625.22045855378,33.0095,33.0633,32.9616,32.9616,74625.2205
2006-01-06 14:30:00,55.1,55.13,55.02,55.06,270061.7283950617,32.9497,32.9676,32.9018,32.9257,270061.7284
2006-01-06 15:00:00,55.09,55.16,55.01,55.09,117724.86772486773,32.9437,32.9855,32.8958,32.9437,117724.8677
2006-01-06 15:30:00,55.09,55.13,54.89,55.0,313712.5220458553,32.9437,32.9676,32.8241,32.8899,313712.522
2006-01-09 09:30:00,54.89,55.1,54.79,55.01,223214.28571428568,32.8241,32.9497,32.7643,32.8958,223214.2857
2006-01-09 10:00:00,55.01,55.12,54.95,55.09,58531.74603174603,32.8958,32.9616,32.86,32.9437,58531.746
2006-01-09 10:30:00,55.07,55.09,54.99,55.03,146715.16754850087,32.9317,32.9437,32.8839,32.9078,146715.1675
2006-01-09 11:00:00,55.04,55.11,54.99,55.02,57539.68253968253,32.9138,32.9556,32.8839,32.9018,57539.6825
2006-01-09 11:30:00,55.02,55.08,55.02,55.06,55776.01410934744,32.9018,32.9377,32.9018,32.9257,55776.0141
2006-01-09 12:00:00,55.08,55.15,55.03,55.07,59634.03880070546,32.9377,32.9796,32.9078,32.9317,59634.0388
2006-01-09 12:30:00,55.07,55.12,55.03,55.07,130291.00529100528,32.9317,32.9616,32.9078,32.9317,130291.0053
2006-01-09 13:00:00,55.07,55.19,55.06,55.15,69223.98589065255,32.9317,33.0035,32.9257,32.9796,69223.9859
2006-01-09 13:30:00,55.16,55.2,55.12,55.14,45524.69135802469,32.9855,33.0095,32.9616,32.9736,45524.6914
2006-01-09 14:00:00,55.13,55.16,55.09,55.15,37037.03703703703,32.9676,32.9855,32.9437,32.9796,37037.037
2006-01-09 14:30:00,55.13,55.19,55.06,55.18,50485.00881834215,32.9676,33.0035,32.9257,32.9975,50485.0088
2006-01-09 15:00:00,55.18,55.27,55.12,55.18,72751.32275132275,32.9975,33.0513,32.9616,32.9975,72751.3228
2006-01-09 15:30:00,55.17,55.34,55.14,55.28,157297.17813051146,32.9915,33.0932,32.9736,33.0573,157297.1781
2006-01-10 09:30:00,55.29,55.33,55.11,55.26,131172.83950617284,33.0633,33.0872,32.9556,33.0453,131172.8395
2006-01-10 10:00:00,55.26,55.44,55.25,55.27,230709.87654320983,33.0453,33.153,33.0394,33.0513,230709.8765
2006-01-10 10:30:00,55.25,55.4,55.23,55.32,78483.2451499118,33.0394,33.1291,33.0274,33.0812,78483.2451
2006-01-10 11:00:00,55.32,55.34,55.18,55.18,221671.07583774248,33.0812,33.0932,32.9975,32.9975,221671.0758
2006-01-10 11:30:00,55.18,55.27,55.17,55.24,72971.78130511464,32.9975,33.0513,32.9915,33.0334,72971.7813
2006-01-10 12:00:00,55.24,55.38,55.23,55.31,123015.873015873,33.0334,33.1171,33.0274,33.0752,123015.873
2006-01-10 12:30:00,55.31,55.45,55.27,55.29,65365.96119929453,33.0752,33.159,33.0513,33.0633,65365.9612
2006-01-10 13:00:00,55.29,55.35,55.23,55.31,138999.1181657848,33.0633,33.0992,33.0274,33.0752,138999.1182
2006-01-10 13:30:00,55.33,55.35,55.25,55.28,45304.2328042328,33.0872,33.0992,33.0394,33.0573,45304.2328
2006-01-10 14:00:00,55.28,55.38,55.21,55.3,53240.74074074074,33.0573,33.1171,33.0154,33.0693,53240.7407
2006-01-10 14:30:00,55.29,55.38,55.27,55.37,65255.73192239858,33.0633,33.1171,33.0513,33.1111,65255.7319
2006-01-10 15:00:00,55.36,55.49,55.32,55.49,91269.84126984126,33.1051,33.1829,33.0812,33.1829,91269.8413
2006-01-10 15:30:00,55.49,55.55,55.43,55.49,120701.0582010582,33.1829,33.2188,33.147,33.1829,120701.0582
2006-01-11 09:30:00,55.48,55.69,55.25,55.44,150793.65079365077,33.1769,33.3025,33.0394,33.153,150793.6508
2006-01-11 10:00:00,55.45,55.66,55.43,55.66,146825.3968253968,33.159,33.2845,33.147,33.2845,146825.3968
2006-01-11 10:30:00,55.65,55.66,55.5,55.5,80908.28924162257,33.2786,33.2845,33.1889,33.1889,80908.2892
2006-01-11 11:00:00,55.51,55.75,55.5,55.75,80687.83068783068,33.1948,33.3384,33.1889,33.3384,80687.8307
2006-01-11 11:30:00,55.72,55.76,55.61,55.73,65806.8783068783,33.3204,33.3443,33.2546,33.3264,65806.8783
2006-01-11 12:00:00,55.73,55.78,55.67,55.76,70216.04938271604,33.3264,33.3563,33.2905,33.3443,70216.0494
2006-01-11 12:30:00,55.76,55.77,55.72,55.74,132826.27865961197,33.3443,33.3503,33.3204,33.3324,132826.2787
2006-01-11 13:00:00,55.75,55.76,55.57,55.6,246803.3509700176,33.3384,33.3443,33.2307,33.2487,246803.351
2006-01-11 13:30:00,55.59,55.61,55.52,55.61,110339.5061728395,33.2427,33.2546,33.2008,33.2546,110339.5062
2006-01-11 14:00:00,55.6,55.64,55.58,55.61,173170.19400352731,33.2487,33.2726,33.2367,33.2546,173170.194
2006-01-11 14:30:00,55.61,55.73,55.6,55.72,107253.08641975308,33.2546,33.3264,33.2487,33.3204,107253.0864
2006-01-11 15:00:00,55.72,55.73,55.65,55.69,92041.44620811286,33.3204,33.3264,33.2786,33.3025,92041.4462
2006-01-11 15:30:00,55.69,55.77,55.67,55.73,164241.6225749559,33.3025,33.3503,33.2905,33.3264,164241.6226
2006-01-12 09:30:00,56.99,56.99,55.43,55.58,143959.43562610226,34.0799,34.0799,33.147,33.2367,143959.4356
2006-01-12 10:00:00,55.58,55.76,55.51,55.72,69334.2151675485,33.2367,33.3443,33.1948,33.3204,69334.2152
2006-01-12 10:30:00,55.71,55.76,55.61,55.71,167768.95943562608,33.3144,33.3443,33.2546,33.3144,167768.9594
2006-01-12 11:00:00,55.71,55.75,55.63,55.71,74735.44973544973,33.3144,33.3384,33.2666,33.3144,74735.4497
2006-01-12 11:30:00,55.7,55.74,55.64,55.72,68231.92239858906,33.3085,33.3324,33.2726,33.3204,68231.9224
2006-01-12 12:00:00,55.71,55.71,55.56,55.6,134369.4885361552,33.3144,33.3144,33.2247,33.2487,134369.4885
2006-01-12 12:30:00,55.59,55.69,55.56,55.67,118055.55555555556,33.2427,33.3025,33.2247,33.2905,118055.5556
2006-01-12 13:00:00,55.67,55.77,55.67,55.77,52689.59435626102,33.2905,33.3503,33.2905,33.3503,52689.5944
2006-01-12 13:30:00,55.77,55.83,55.7,55.72,95238.09523809522,33.3503,33.3862,33.3085,33.3204,95238.0952
2006-01-12 14:00:00,55.7,55.71,55.64,55.69,63712.522045855374,33.3085,33.3144,33.2726,33.3025,63712.522
2006-01-12 14:30:00,55.67,55.69,55.62,55.65,56547.61904761904,33.2905,33.3025,33.2606,33.2786,56547.619
2006-01-12 15:00:00,55.66,55.68,55.6,55.6,131283.06878306877,33.2845,33.2965,33.2487,33.2487,131283.0688
2006-01-12 15:30:00,55.62,55.67,55.58,55.64,122244.2680776014,33.2606,33.2905,33.2367,33.2726,122244.2681
2006-01-13 09:30:00,55.11,55.2,54.95,55.07,345238.0952380952,32.9556,33.0095,32.86,32.9317,345238.0952
2006-01-13 10:00:00,55.08,55.08,54.88,54.91,170745.14991181655,32.9377,32.9377,32.8181,32.836,170745.1499
2006-01-13 10:30:00,54.91,55.05,54.91,55.02,265101.4109347442,32.836,32.9198,32.836,32.9018,265101.4109
2006-01-13 11:00:00,55.01,55.04,55.0,55.01,438381.8342151675,32.8958,32.9138,32.8899,32.8958,438381.8342
2006-01-13 11:30:00,55.02,55.05,55.0,55.02,109567.9012345679,32.9018,32.9198,32.8899,32.9018,109567.9012
2006-01-13 12:00:00,55.02,55.09,55.02,55.08,52910.0529100529,32.9018,32.9437,32.9018,32.9377,52910.0529
2006-01-13 12:30:00,55.09,55.09,55.02,55.08,124669.31216931216,32.9437,32.9437,32.9018,32.9377,124669.3122
2006-01-13 13:00:00,55.08,55.16,55.05,55.11,84986.77248677248,32.9377,32.9855,32.9198,32.9556,84986.7725
2006-01-13 13:30:00,55.12,55.13,55.06,55.08,125771.6049382716,32.9616,32.9676,32.9257,32.9377,125771.6049
2006-01-13 14:00:00,55.09,55.09,55.04,55.05,66358.02469135802,32.9437,32.9437,32.9138,32.9198,66358.0247
2006-01-13 14:30:00,55.06,55.25,55.06,55.2,127314.8148148148,32.9257,33.0394,32.9257,33.0095,127314.8148
2006-01-13 15:00:00,55.21,55.22,55.12,55.18,83112.87477954144,33.0154,33.0214,32.9616,32.9975,83112.8748
2006-01-13 15:30:00,55.18,55.29,55.17,55.28,209435.6261022928,32.9975,33.0633,32.9915,33.0573,209435.6261
2006-01-17 09:30:00,55.0,55.24,54.99,55.13,180335.09700176364,32.8899,33.0334,32.8839,32.9676,180335.097
2006-01-17 10:00:00,55.13,55.27,55.12,55.15,83994.70899470898,32.9676,33.0513,32.9616,32.9796,83994.709
2006-01-17 10:30:00,55.16,55.18,55.05,55.18,89506.17283950617,32.9855,32.9975,32.9198,32.9975,89506.1728
2006-01-17 11:00:00,55.18,55.26,54.99,55.07,235008.81834215164,32.9975,33.0453,32.8839,32.9317,235008.8183
2006-01-17 11:30:00,55.05,55.07,54.96,55.01,238095.23809523808,32.9198,32.9317,32.8659,32.8958,238095.2381
2006-01-17 12:00:00,55.01,55.02,54.97,55.0,117835.09700176366,32.8958,32.9018,32.8719,32.8899,117835.097
2006-01-17 12:30:00,55.01,55.03,54.97,55.03,75176.3668430335,32.8958,32.9078,32.8719,32.9078,75176.3668
2006-01-17 13:00:00,55.02,55.09,54.98,55.07,90167.54850088182,32.9018,32.9437,32.8779,32.9317,90167.5485
2006-01-17 13:30:00,55.07,55.12,54.97,55.09,58862.433862433856,32.9317,32.9616,32.8719,32.9437,58862.4339
2006-01-17 14:00:00,55.09,55.15,54.99,55.0,89175.48500881833,32.9437,32.9796,32.8839,32.8899,89175.485
2006-01-17 14:30:00,55.01,55.09,54.98,55.09,60074.95590828924,32.8958,32.9437,32.8779,32.9437,60074.9559
2006-01-17 15:00:00,55.09,55.12,55.02,55.02,75947.97178130511,32.9437,32.9616,32.9018,32.9018,75947.9718
2006-01-17 15:30:00,55.02,55.1,54.98,55.04,120921.51675485008,32.9018,32.9497,32.8779,32.9138,120921.5168
2006-01-18 09:30:00,55.06,55.23,54.98,55.03,171186.06701940033,32.9257,33.0274,32.8779,32.9078,171186.067
2006-01-18 10:00:00,55.04,55.13,54.99,55.08,242173.721340388,32.9138,32.9676,32.8839,32.9377,242173.7213
2006-01-18 10:30:00,55.08,55.15,54.93,54.93,165123.45679012343,32.9377,32.9796,32.848,32.848,165123.4568
2006-01-18 11:00:00,54.94,54.96,54.89,54.9,142085.53791887124,32.854,32.8659,32.8241,32.8301,142085.5379
2006-01-18 11:30:00,54.9,54.96,54.88,54.96,75727.51322751322,32.8301,32.8659,32.8181,32.8659,75727.5132
2006-01-18 12:00:00,54.96,54.99,54.89,54.93,36044.97354497354,32.8659,32.8839,32.8241,32.848,36044.9735
2006-01-18 12:30:00,54.93,54.94,54.89,54.94,53240.74074074074,32.848,32.854,32.8241,32.854,53240.7407
2006-01-18 13:00:00,54.97,54.99,54.8,54.89,143187.83068783066,32.8719,32.8839,32.7703,32.8241,143187.8307
2006-01-18 13:30:00,54.86,54.91,54.86,54.89,115740.74074074072,32.8061,32.836,32.8061,32.8241,115740.7407
2006-01-18 14:00:00,54.88,54.97,54.85,54.94,91820.98765432098,32.8181,32.8719,32.8002,32.854,91820.9877
2006-01-18 14:30:00,54.94,54.95,54.85,54.86,112874.7795414462,32.854,32.86,32.8002,32.8061,112874.7795
2006-01-18 15:00:00,54.88,54.94,54.86,54.88,138558.20105820106,32.8181,32.854,32.8061,32.8181,138558.2011
2006-01-18 15:30:00,54.88,54.89,54.74,54.79,274360.6701940035,32.8181,32.8241,32.7344,32.7643,274360.6702
2006-01-19 09:30:00,54.89,54.96,54.76,54.89,152557.31922398586,32.8241,32.8659,32.7463,32.8241,152557.3192
2006-01-19 10:00:00,54.89,54.89,54.81,54.86,162477.9541446208,32.8241,32.8241,32.7762,32.8061,162477.9541
2006-01-19 10:30:00,54.86,54.87,54.8,54.83,150242.50440917106,32.8061,32.8121,32.7703,32.7882,150242.5044
2006-01-19 11:00:00,54.84,54.84,54.79,54.82,234237.21340388004,32.7942,32.7942,32.7643,32.7822,234237.2134
2006-01-19 11:30:00,54.82,54.85,54.79,54.79,99206.3492063492,32.7822,32.8002,32.7643,32.7643,99206.3492
2006-01-19 12:00:00,54.79,54.84,54.78,54.82,103284.83245149913,32.7643,32.7942,32.7583,32.7822,103284.8325
2006-01-19 12:30:00,54.82,54.82,54.77,54.79,96560.84656084656,32.7822,32.7822,32.7523,32.7643,96560.8466
2006-01-19 13:00:00,54.79,54.84,54.78,54.81,144069.66490299822,32.7643,32.7942,32.7583,32.7762,144069.6649
2006-01-19 13:30:00,54.81,54.84,54.8,54.84,194334.21516754848,32.7762,32.7942,32.7703,32.7942,194334.2152
2006-01-19 14:00:00,54.85,54.88,54.81,54.85,127204.58553791886,32.8002,32.8181,32.7762,32.8002,127204.5855
2006-01-19 14:30:00,54.85,54.89,54.83,54.89,93143.7389770723,32.8002,32.8241,32.7882,32.8241,93143.739
2006-01-19 15:00:00,54.88,54.97,54.82,54.95,114969.13580246911,32.8181,32.8719,32.7822,32.86,114969.1358
2006-01-19 15:30:00,54.96,55.09,54.92,55.0,107253.08641975308,32.8659,32.9437,32.842,32.8899,107253.0864
2006-01-20 09:30:00,54.86,54.92,54.6,54.92,176477.07231040564,32.8061,32.842,32.6507,32.842,176477.0723
2006-01-20 10:00:00,54.9,55.18,54.9,55.12,84656.08465608464,32.8301,32.9975,32.8301,32.9616,84656.0847
2006-01-20 10:30:00,55.11,55.11,54.89,55.02,59082.89241622575,32.9556,32.9556,32.8241,32.9018,59082.8924
2006-01-20 11:00:00,55.02,55.06,54.89,55.04,56437.3897707231,32.9018,32.9257,32.8241,32.9138,56437.3898
2006-01-20 11:30:00,55.03,55.03,54.88,54.96,61067.01940035273,32.9078,32.9078,32.8181,32.8659,61067.0194
2006-01-20 12:00:00,54.96,55.04,54.93,54.94,224647.2663139329,32.8659,32.9138,32.848,32.854,224647.2663
2006-01-20 12:30:00,54.93,55.0,54.89,54.98,72420.63492063491,32.848,32.8899,32.8241,32.8779,72420.6349
2006-01-20 13:00:00,54.97,55.0,54.89,54.96,98765.43209876542,32.8719,32.8899,32.8241,32.8659,98765.4321
2006-01-20 13:30:00,54.95,54.97,54.87,54.92,298280.4232804233,32.86,32.8719,32.8121,32.842,298280.4233
2006-01-20 14:00:00,54.93,54.93,54.84,54.91,91600.5291005291,32.848,32.848,32.7942,32.836,91600.5291
2006-01-20 14:30:00,54.93,54.93,54.8,54.81,169863.31569664902,32.848,32.848,32.7703,32.7762,169863.3157
2006-01-20 15:00:00,54.81,54.88,54.79,54.86,243055.5555555556,32.7762,32.8181,32.7643,32.8061,243055.5556
2006-01-20 15:30:00,54.86,54.86,54.75,54.75,200286.59611992945,32.8061,32.8061,32.7404,32.7404,200286.5961
2006-01-23 09:30:00,54.84,55.11,54.79,54.99,96230.15873015871,32.7942,32.9556,32.7643,32.8839,96230.1587
2006-01-23 10:00:00,55.04,55.13,54.93,54.99,87962.96296296295,32.9138,32.9676,32.848,32.8839,87962.963
2006-01-23 10:30:00,54.98,55.08,54.88,55.08,74184.30335097,32.8779,32.9377,32.8181,32.9377,74184.3034
2006-01-23 11:00:00,55.07,55.15,55.02,55.15,61177.24867724867,32.9317,32.9796,32.9018,32.9796,61177.2487
2006-01-23 11:30:00,55.11,55.28,55.11,55.27,46737.21340388007,32.9556,33.0573,32.9556,33.0513,46737.2134
2006-01-23 12:00:00,55.26,55.27,55.07,55.13,42658.73015873016,33.0453,33.0513,32.9317,32.9676,42658.7302
2006-01-23 12:30:00,55.14,55.27,55.04,55.05,46186.06701940035,32.9736,33.0513,32.9138,32.9198,46186.067
2006-01-23 13:00:00,55.05,55.28,55.04,55.28,27226.631393298056,32.9198,33.0573,32.9138,33.0573,27226.6314
2006-01-23 13:30:00,55.23,55.24,55.1,55.18,43099.64726631393,33.0274,33.0334,32.9497,32.9975,43099.6473
2006-01-23 14:00:00,55.18,55.23,55.03,55.17,40674.60317460317,32.9975,33.0274,32.9078,32.9915,40674.6032
2006-01-23 14:30:00,55.16,55.21,55.05,55.09,74735.44973544973,32.9855,33.0154,32.9198,32.9437,74735.4497
2006-01-23 15:00:00,55.1,55.21,55.08,55.12,71428.57142857142,32.9497,33.0154,32.9377,32.9616,71428.5714
2006-01-23 15:30:00,55.12,55.16,55.01,55.1,125110.22927689592,32.9616,32.9855,32.8958,32.9497,125110.2293
2006-01-24 09:30:00,55.47,56.18,55.47,56.11,199845.67901234564,33.1709,33.5955,33.1709,33.5536,199845.679
2006-01-24 10:00:00,56.09,56.14,55.79,56.06,106040.5643738977,33.5417,33.5716,33.3623,33.5237,106040.5644
2006-01-24 10:30:00,56.06,56.16,56.04,56.15,116843.03350970017,33.5237,33.5835,33.5118,33.5776,116843.0335
2006-01-24 11:00:00,56.15,56.24,56.08,56.19,100529.10052910051,33.5776,33.6314,33.5357,33.6015,100529.1005
2006-01-24 11:30:00,56.19,56.45,56.11,56.36,239858.9065255732,33.6015,33.757,33.5536,33.7031,239858.9065
2006-01-24 12:00:00,56.37,56.45,56.06,56.28,151344.79717813048,33.7091,33.757,33.5237,33.6553,151344.7972
2006-01-24 12:30:00,56.28,56.4,56.11,56.3,92702.82186948851,33.6553,33.7271,33.5536,33.6673,92702.8219
2006-01-24 13:00:00,56.29,56.45,56.24,56.44,55776.01410934744,33.6613,33.757,33.6314,33.751,55776.0141
2006-01-24 13:30:00,56.44,56.47,56.26,56.45,92702.82186948851,33.751,33.7689,33.6433,33.757,92702.8219
2006-01-24 14:00:00,56.45,56.59,56.35,56.46,136794.53262786593,33.757,33.8407,33.6972,33.7629,136794.5326
2006-01-24 14:30:00,56.48,56.52,56.44,56.46,89395.94356261022,33.7749,33.7988,33.751,33.7629,89395.9436
2006-01-24 15:00:00,56.46,56.56,56.26,56.46,162918.87125220455,33.7629,33.8227,33.6433,33.7629,162918.8713
2006-01-24 15:30:00,56.5,56.53,56.27,56.32,217482.36331569665,33.7869,33.8048,33.6493,33.6792,217482.3633
2006-01-25 09:30:00,56.3,56.45,56.05,56.3,125330.68783068782,33.6673,33.757,33.5178,33.6673,125330.6878
2006-01-25 10:00:00,56.3,56.47,56.19,56.32,90388.00705467373,33.6673,33.7689,33.6015,33.6792,90388.0071
2006-01-25 10:30:00,56.28,56.38,56.16,56.21,163910.93474426804,33.6553,33.7151,33.5835,33.6134,163910.9347
2006-01-25 11:00:00,56.23,56.29,56.1,56.22,131172.83950617284,33.6254,33.6613,33.5477,33.6194,131172.8395
2006-01-25 11:30:00,56.21,56.24,56.15,56.16,67019.40035273368,33.6134,33.6314,33.5776,33.5835,67019.4004
2006-01-25 12:00:00,56.16,56.16,56.04,56.12,87962.96296296295,33.5835,33.5835,33.5118,33.5596,87962.963
2006-01-25 12:30:00,56.12,56.25,56.11,56.21,59854.49735449735,33.5596,33.6374,33.5536,33.6134,59854.4974
2006-01-25 13:00:00,56.2,56.37,56.16,56.22,53902.11640211639,33.6075,33.7091,33.5835,33.6194,53902.1164
2006-01-25 13:30:00,56.18,56.25,56.12,56.19,72420.63492063491,33.5955,33.6374,33.5596,33.6015,72420.6349
2006-01-25 14:00:00,56.19,56.29,56.06,56.06,104607.58377425042,33.6015,33.6613,33.5237,33.5237,104607.5838
2006-01-25 14:30:00,56.06,56.2,55.98,56.04,102292.76895943562,33.5237,33.6075,33.4759,33.5118,102292.769
2006-01-25 15:00:00,56.04,56.13,55.97,55.97,161596.11992945324,33.5118,33.5656,33.4699,33.4699,161596.1199
2006-01-25 15:30:00,55.97,56.14,55.97,56.05,255180.7760141093,33.4699,33.5716,33.4699,33.5178,255180.776
2006-01-26 09:30:00,57.95,58.79,56.21,56.81,204475.30864197528,34.6539,35.1563,33.6134,33.9722,204475.3086
2006-01-26 10:00:00,56.8,56.93,56.77,56.92,116953.26278659613,33.9663,34.044,33.9483,34.038,116953.2628
2006-01-26 10:30:00,56.92,57.1,56.9,57.09,136243.38624338622,34.038,34.1457,34.0261,34.1397,136243.3862
2006-01-26 11:00:00,57.09,57.11,56.84,56.86,118386.24338624335,34.1397,34.1516,33.9902,34.0021,118386.2434
2006-01-26 11:30:00,56.86,56.99,56.85,56.94,127204.58553791886,34.0021,34.0799,33.9962,34.05,127204.5855
2006-01-26 12:00:00,56.95,57.03,56.8,56.89,121913.58024691357,34.056,34.1038,33.9663,34.0201,121913.5802
2006-01-26 12:30:00,56.89,57.0,56.86,56.88,146384.47971781302,34.0201,34.0859,34.0021,34.0141,146384.4797
2006-01-26 13:00:00,56.88,56.97,56.85,56.93,63932.98059964726,34.0141,34.0679,33.9962,34.044,63932.9806
2006-01-26 13:30:00,56.93,56.98,56.84,56.98,119819.22398589064,34.044,34.0739,33.9902,34.0739,119819.224
2006-01-26 14:00:00,56.99,57.06,56.96,57.01,70216.04938271604,34.0799,34.1217,34.0619,34.0918,70216.0494
2006-01-26 14:30:00,57.01,57.14,56.97,57.11,95348.32451499117,34.0918,34.1696,34.0679,34.1516,95348.3245
2006-01-26 15:00:00,57.1,57.14,57.06,57.09,99977.9541446208,34.1457,34.1696,34.1217,34.1397,99977.9541
2006-01-26 15:30:00,57.08,57.1,56.97,57.01,185295.4144620811,34.1337,34.1457,34.0679,34.0918,185295.4145
2006-01-27 09:30:00,56.7,56.84,56.29,56.34,286155.20282186946,33.9065,33.9902,33.6613,33.6912,286155.2028
2006-01-27 10:00:00,56.37,56.87,56.35,56.86,106922.39858906524,33.7091,34.0081,33.6972,34.0021,106922.3986
2006-01-27 10:30:00,56.86,56.88,56.73,56.8,70987.65432098764,34.0021,34.0141,33.9244,33.9663,70987.6543
2006-01-27 11:00:00,56.76,56.81,56.65,56.78,91490.29982363316,33.9423,33.9722,33.8766,33.9543,91490.2998
2006-01-27 11:30:00,56.79,56.88,56.7,56.83,73963.84479717813,33.9603,34.0141,33.9065,33.9842,73963.8448
2006-01-27 12:00:00,56.82,56.85,56.61,56.65,173059.96472663138,33.9782,33.9962,33.8526,33.8766,173059.9647
2006-01-27 12:30:00,56.64,56.77,56.64,56.72,162037.03703703702,33.8706,33.9483,33.8706,33.9184,162037.037
2006-01-27 13:00:00,56.72,56.82,56.67,56.75,67350.08818342151,33.9184,33.9782,33.8885,33.9364,67350.0882
2006-01-27 13:30:00,56.75,56.77,56.67,56.77,75507.05467372133,33.9364,33.9483,33.8885,33.9483,75507.0547
2006-01-27 14:00:00,56.77,56.84,56.65,56.65,139329.80599647266,33.9483,33.9902,33.8766,33.8766,139329.806
2006-01-27 14:30:00,56.67,56.71,56.62,56.66,87852.733686067,33.8885,33.9124,33.8586,33.8825,87852.7337
2006-01-27 15:00:00,56.67,56.79,56.64,56.75,110559.96472663138,33.8885,33.9603,33.8706,33.9364,110559.9647
2006-01-27 15:30:00,56.75,56.95,56.74,56.94,98324.51499118164,33.9364,34.056,33.9304,34.05,98324.515
2006-01-30 09:30:00,55.84,56.25,55.25,55.9,481040.5643738977,33.3922,33.6374,33.0394,33.4281,481040.5644
2006-01-30 10:00:00,55.89,55.97,55.71,55.86,138558.20105820106,33.4221,33.4699,33.3144,33.4041,138558.2011
2006-01-30 10:30:00,55.85,55.85,55.78,55.81,205798.05996472665,33.3982,33.3982,33.3563,33.3742,205798.06
2006-01-30 11:00:00,55.81,55.97,55.8,55.84,247685.1851851852,33.3742,33.4699,33.3683,33.3922,247685.1852
2006-01-30 11:30:00,55.82,56.03,55.81,55.88,232583.77425044088,33.3802,33.5058,33.3742,33.4161,232583.7743
2006-01-30 12:00:00,55.89,56.01,55.87,55.97,145943.56261022927,33.4221,33.4938,33.4101,33.4699,145943.5626
2006-01-30 12:30:00,55.97,56.14,55.97,56.09,81238.9770723104,33.4699,33.5716,33.4699,33.5417,81238.9771
2006-01-30 13:00:00,56.1,56.16,56.02,56.06,87411.81657848324,33.5477,33.5835,33.4998,33.5237,87411.8166
2006-01-30 13:30:00,56.06,56.11,55.97,56.0,109237.21340388006,33.5237,33.5536,33.4699,33.4879,109237.2134
2006-01-30 14:00:00,55.99,56.13,55.98,56.12,94576.71957671957,33.4819,33.5656,33.4759,33.5596,94576.7196
2006-01-30 14:30:00,56.12,56.17,56.09,56.17,121803.35097001762,33.5596,33.5895,33.5417,33.5895,121803.351
2006-01-30 15:00:00,56.16,56.22,56.07,56.21,124118.16578483244,33.5835,33.6194,33.5297,33.6134,124118.1658
2006-01-30 15:30:00,56.21,56.27,56.16,56.27,184193.12169312168,33.6134,33.6493,33.5835,33.6493,184193.1217
2006-01-31 09:30:00,56.16,56.65,56.16,56.39,139660.49382716048,33.5835,33.8766,33.5835,33.7211,139660.4938
2006-01-31 10:00:00,56.39,56.52,56.28,56.45,93033.50970017636,33.7211,33.7988,33.6553,33.757,93033.5097
2006-01-31 10:30:00,56.45,56.54,56.45,56.51,161155.20282186946,33.757,33.8108,33.757,33.7928,161155.2028
2006-01-31 11:00:00,56.51,56.6,56.49,56.56,112323.63315696648,33.7928,33.8467,33.7809,33.8227,112323.6332
2006-01-31 11:30:00,56.55,56.6,56.51,56.54,235229.2768959436,33.8168,33.8467,33.7928,33.8108,235229.2769
2006-01-31 12:00:00,56.55,56.56,56.44,56.52,78152.55731922398,33.8168,33.8227,33.751,33.7988,78152.5573
2006-01-31 12:30:00,56.51,56.68,56.51,56.66,92151.6754850088,33.7928,33.8945,33.7928,33.8825,92151.6755
2006-01-31 13:00:00,56.69,56.76,56.67,56.74,60846.56084656084,33.9005,33.9423,33.8885,33.9304,60846.5608
2006-01-31 13:30:00,56.74,56.85,56.65,56.66,156746.03174603172,33.9304,33.9962,33.8766,33.8825,156746.0317
2006-01-31 14:00:00,56.67,56.75,56.38,56.47,126873.89770723102,33.8885,33.9364,33.7151,33.7689,126873.8977
2006-01-31 14:30:00,56.47,56.75,56.45,56.75,139991.1816578483,33.7689,33.9364,33.757,33.9364,139991.1817
2006-01-31 15:00:00,56.75,56.88,56.62,56.68,254519.40035273365,33.9364,34.0141,33.8586,33.8945,254519.4004
2006-01-31 15:30:00,56.67,56.7,56.29,56.38,363866.8430335097,33.8885,33.9065,33.6613,33.7151,363866.843
2006-02-01 09:30:00,56.36,57.13,56.34,56.99,173721.34038800703,33.7031,34.1636,33.6912,34.0799,173721.3404
2006-02-01 10:00:00,56.99,57.14,56.9,57.04,131944.44444444444,34.0799,34.1696,34.0261,34.1098,131944.4444
2006-02-01 10:30:00,57.04,57.1,56.99,57.01,102513.2275132275,34.1098,34.1457,34.0799,34.0918,102513.2275
2006-02-01 11:00:00,57.01,57.12,56.93,56.97,64484.126984126975,34.0918,34.1576,34.044,34.0679,64484.127
2006-02-01 11:30:00,56.96,57.08,56.92,56.93,123456.79012345675,34.0619,34.1337,34.038,34.044,123456.7901
2006-02-01 12:00:00,56.93,57.01,56.87,57.0,142416.22574955906,34.044,34.0918,34.0081,34.0859,142416.2257
2006-02-01 12:30:00,57.02,57.05,56.89,56.94,52028.21869488536,34.0978,34.1158,34.0201,34.05,52028.2187
2006-02-01 13:00:00,56.94,57.03,56.91,56.97,72861.55202821869,34.05,34.1038,34.032,34.0679,72861.552
2006-02-01 13:30:00,56.97,57.13,56.85,57.08,174823.63315696648,34.0679,34.1636,33.9962,34.1337,174823.6332
2006-02-01 14:00:00,57.11,57.14,56.95,56.97,127425.04409171076,34.1516,34.1696,34.056,34.0679,127425.0441
2006-02-01 14:30:00,56.97,57.12,56.97,57.08,143628.74779541444,34.0679,34.1576,34.0679,34.1337,143628.7478
2006-02-01 15:00:00,57.08,57.13,57.06,57.09,171957.67195767193,34.1337,34.1636,34.1217,34.1397,171957.672
2006-02-01 15:30:00,57.09,57.15,57.08,57.15,196759.25925925924,34.1397,34.1756,34.1337,34.1756,196759.2593
2006-02-02 09:30:00,56.93,57.03,56.47,56.92,185405.64373897703,34.044,34.1038,33.7689,34.038,185405.6437
2006-02-02 10:00:00,56.9,57.07,56.83,56.86,110008.81834215166,34.0261,34.1277,33.9842,34.0021,110008.8183
2006-02-02 10:30:00,56.85,56.9,56.77,56.86,151895.94356261022,33.9962,34.0261,33.9483,34.0021,151895.9436
2006-02-02 11:00:00,56.83,56.91,56.74,56.74,205136.6843033509,33.9842,34.032,33.9304,33.9304,205136.6843
2006-02-02 11:30:00,56.74,56.75,56.65,56.69,209435.6261022928,33.9304,33.9364,33.8766,33.9005,209435.6261
2006-02-02 12:00:00,56.67,56.67,56.51,56.53,94246.03174603172,33.8885,33.8885,33.7928,33.8048,94246.0317
2006-02-02 12:30:00,56.54,56.65,56.52,56.61,52248.677248677246,33.8108,33.8766,33.7988,33.8526,52248.6772
2006-02-02 13:00:00,56.61,56.75,56.59,56.68,79034.39153439153,33.8526,33.9364,33.8407,33.8945,79034.3915
2006-02-02 13:30:00,56.68,56.72,56.61,56.69,210537.9188712522,33.8945,33.9184,33.8526,33.9005,210537.9189
2006-02-02 14:00:00,56.69,56.69,56.62,56.62,103835.97883597882,33.9005,33.9005,33.8586,33.8586,103835.9788
2006-02-02 14:30:00,56.62,56.75,56.62,56.65,105489.41798941798,33.8586,33.9364,33.8586,33.8766,105489.418
2006-02-02 15:00:00,56.65,56.72,56.61,56.71,66688.71252204585,33.8766,33.9184,33.8526,33.9124,66688.7125
2006-02-02 15:30:00,56.71,56.72,56.65,56.69,110229.27689594356,33.9124,33.9184,33.8766,33.9005,110229.2769
2006-02-03 09:30:00,56.7,56.85,56.59,56.75,83443.56261022927,33.9065,33.9962,33.8407,33.9364,83443.5626
2006-02-03 10:00:00,56.73,56.87,56.71,56.81,56106.70194003527,33.9244,34.0081,33.9124,33.9722,56106.7019
2006-02-03 10:30:00,56.81,56.97,56.74,56.94,68893.29805996471,33.9722,34.0679,33.9304,34.05,68893.2981
2006-02-03 11:00:00,56.94,57.0,56.93,56.97,53571.428571428565,34.05,34.0859,34.044,34.0679,53571.4286
2006-02-03 11:30:00,56.98,57.04,56.87,56.89,53571.428571428565,34.0739,34.1098,34.0081,34.0201,53571.4286
2006-02-03 12:00:00,56.9,56.92,56.76,56.85,46737.21340388007,34.0261,34.038,33.9423,33.9962,46737.2134
2006-02-03 12:30:00,56.85,56.88,56.8,56.83,46296.29629629629,33.9962,34.0141,33.9663,33.9842,46296.2963
2006-02-03 13:00:00,56.83,56.88,56.81,56.84,82451.49911816578,33.9842,34.0141,33.9722,33.9902,82451.4991
2006-02-03 13:30:00,56.88,56.88,56.8,56.84,136463.8447971781,34.0141,34.0141,33.9663,33.9902,136463.8448
2006-02-03 14:00:00,56.84,56.85,56.7,56.71,78152.55731922398,33.9902,33.9962,33.9065,33.9124,78152.5573
2006-02-03 14:30:00,56.71,56.82,56.68,56.76,51697.53086419753,33.9124,33.9782,33.8945,33.9423,51697.5309
2006-02-03 15:00:00,56.76,56.87,56.76,56.86,94246.03174603172,33.9423,34.0081,33.9423,34.0021,94246.0317
2006-02-03 15:30:00,56.86,56.86,56.75,56.85,170304.23280423277,34.0021,34.0021,33.9364,33.9962,170304.2328
2006-02-06 09:30:00,56.75,56.77,56.55,56.59,78042.32804232804,33.9364,33.9483,33.8168,33.8407,78042.328
2006-02-06 10:00:00,56.61,56.78,56.6,56.75,120811.28747795412,33.8526,33.9543,33.8467,33.9364,120811.2875
2006-02-06 10:30:00,56.75,56.83,56.74,56.81,59193.12169312168,33.9364,33.9842,33.9304,33.9722,59193.1217
2006-02-06 11:00:00,56.8,56.92,56.79,56.9,56216.93121693121,33.9663,34.038,33.9603,34.0261,56216.9312
2006-02-06 11:30:00,56.9,56.94,56.8,56.91,89616.40211640211,34.0261,34.05,33.9663,34.032,89616.4021
2006-02-06 12:00:00,56.9,57.03,56.86,56.88,127976.19047619046,34.0261,34.1038,34.0021,34.0141,127976.1905
2006-02-06 12:30:00,56.9,56.97,56.86,56.94,33179.01234567901,34.0261,34.0679,34.0021,34.05,33179.0123
2006-02-06 13:00:00,56.94,57.02,56.92,56.92,44642.85714285714,34.05,34.0978,34.038,34.038,44642.8571
2006-02-06 13:30:00,56.94,57.04,56.85,57.04,84104.93827160493,34.05,34.1098,33.9962,34.1098,84104.9383
2006-02-06 14:00:00,57.03,57.15,56.94,57.13,160163.13932980597,34.1038,34.1756,34.05,34.1636,160163.1393
2006-02-06 14:30:00,57.14,57.26,57.13,57.14,145612.87477954142,34.1696,34.2413,34.1636,34.1696,145612.8748
2006-02-06 15:00:00,57.14,57.34,57.12,57.32,90608.4656084656,34.1696,34.2892,34.1576,34.2772,90608.4656
2006-02-06 15:30:00,57.33,57.43,57.27,57.37,230709.87654320983,34.2832,34.343,34.2473,34.3071,230709.8765
2006-02-07 09:30:00,57.37,57.52,57.29,57.49,134479.71781305113,34.3071,34.3968,34.2593,34.3789,134479.7178
2006-02-07 10:00:00,57.48,57.61,57.38,57.4,145833.3333333333,34.3729,34.4506,34.3131,34.3251,145833.3333
2006-02-07 10:30:00,57.4,57.52,57.4,57.47,113315.69664902995,34.3251,34.3968,34.3251,34.3669,113315.6966
2006-02-07 11:00:00,57.47,57.86,57.46,57.82,175044.09171075837,34.3669,34.6001,34.3609,34.5762,175044.0917
2006-02-07 11:30:00,57.82,57.88,57.56,57.63,128196.64902998236,34.5762,34.6121,34.4207,34.4626,128196.649
2006-02-07 12:00:00,57.62,57.66,57.43,57.46,119598.76543209876,34.4566,34.4805,34.343,34.3609,119598.7654
2006-02-07 12:30:00,57.46,57.53,57.43,57.48,98434.7442680776,34.3609,34.4028,34.343,34.3729,98434.7443
2006-02-07 13:00:00,57.48,57.48,57.31,57.42,160934.74426807757,34.3729,34.3729,34.2712,34.337,160934.7443
2006-02-07 13:30:00,57.41,57.55,57.38,57.52,92813.05114638447,34.331,34.4147,34.3131,34.3968,92813.0511
2006-02-07 14:00:00,57.52,57.69,57.5,57.69,94246.03174603172,34.3968,34.4985,34.3849,34.4985,94246.0317
2006-02-07 14:30:00,57.69,57.69,57.53,57.57,90388.00705467373,34.4985,34.4985,34.4028,34.4267,90388.0071
2006-02-07 15:00:00,57.58,57.64,57.48,57.59,104387.12522045856,34.4327,34.4686,34.3729,34.4387,104387.1252
2006-02-07 15:30:00,57.6,57.67,57.59,57.65,202160.49382716048,34.4446,34.4865,34.4387,34.4745,202160.4938
2006-02-08 09:30:00,57.11,57.34,56.93,57.18,405313.0511463845,34.1516,34.2892,34.044,34.1935,405313.0511
2006-02-08 10:00:00,57.18,57.26,57.1,57.24,87191.35802469135,34.1935,34.2413,34.1457,34.2294,87191.358
2006-02-08 10:30:00,57.24,57.24,57.09,57.13,82671.95767195766,34.2294,34.2294,34.1397,34.1636,82671.9577
2006-02-08 11:00:00,57.13,57.17,57.11,57.11,141424.16225749557,34.1636,34.1875,34.1516,34.1516,141424.1623
2006-02-08 11:30:00,57.11,57.16,57.11,57.14,85648.14814814813,34.1516,34.1815,34.1516,34.1696,85648.1481
2006-02-08 12:00:00,57.14,57.16,57.11,57.14,37918.87125220458,34.1696,34.1815,34.1516,34.1696,37918.8713
2006-02-08 12:30:00,57.14,57.16,57.05,57.06,62169.312169312165,34.1696,34.1815,34.1158,34.1217,62169.3122
2006-02-08 13:00:00,57.05,57.06,56.95,57.02,89506.17283950617,34.1158,34.1217,34.056,34.0978,89506.1728
2006-02-08 13:30:00,57.03,57.1,56.99,57.1,50044.09171075837,34.1038,34.1457,34.0799,34.1457,50044.0917
2006-02-08 14:00:00,57.1,57.14,57.0,57.07,69885.3615520282,34.1457,34.1696,34.0859,34.1277,69885.3616
2006-02-08 14:30:00,57.06,57.1,57.02,57.03,71428.57142857142,34.1217,34.1457,34.0978,34.1038,71428.5714
2006-02-08 15:00:00,57.03,57.19,56.94,57.19,103395.06172839506,34.1038,34.1995,34.05,34.1995,103395.0617
2006-02-08 15:30:00,57.19,57.2,57.09,57.11,98214.28571428572,34.1995,34.2055,34.1397,34.1516,98214.2857
2006-02-09 09:30:00,57.34,57.34,56.97,57.04,128417.10758377424,34.2892,34.2892,34.0679,34.1098,128417.1076
2006-02-09 10:00:00,57.04,57.42,57.0,57.42,94025.57319223986,34.1098,34.337,34.0859,34.337,94025.5732
2006-02-09 10:30:00,57.42,57.52,57.3,57.43,81238.9770723104,34.337,34.3968,34.2653,34.343,81238.9771
2006-02-09 11:00:00,57.43,57.48,57.34,57.45,60736.33156966489,34.343,34.3729,34.2892,34.355,60736.3316
2006-02-09 11:30:00,57.45,57.6,57.43,57.46,134369.4885361552,34.355,34.4446,34.343,34.3609,134369.4885
2006-02-09 12:00:00,57.43,57.53,57.34,57.52,91710.75837742504,34.343,34.4028,34.2892,34.3968,91710.7584
2006-02-09 12:30:00,57.52,57.6,57.5,57.53,46626.98412698412,34.3968,34.4446,34.3849,34.4028,46626.9841
2006-02-09 13:00:00,57.53,57.67,57.53,57.64,75837.74250440917,34.4028,34.4865,34.4028,34.4686,75837.7425
2006-02-09 13:30:00,57.64,57.79,57.62,57.74,100418.87125220455,34.4686,34.5583,34.4566,34.5284,100418.8713
2006-02-09 14:00:00,57.74,57.78,57.71,57.76,44753.08641975308,34.5284,34.5523,34.5104,34.5403,44753.0864
2006-02-09 14:30:00,57.74,57.92,57.7,57.88,142305.99647266313,34.5284,34.636,34.5044,34.6121,142305.9965
2006-02-09 15:00:00,57.88,58.05,57.83,58.02,142526.45502645502,34.6121,34.7137,34.5822,34.6958,142526.455
2006-02-09 15:30:00,58.02,58.06,58.0,58.02,287147.2663139329,34.6958,34.7197,34.6838,34.6958,287147.2663
2006-02-10 09:30:00,58.01,58.04,57.76,57.83,127094.35626102291,34.6898,34.7078,34.5403,34.5822,127094.3563
2006-02-10 10:00:00,57.83,57.86,57.73,57.77,85317.46031746031,34.5822,34.6001,34.5224,34.5463,85317.4603
2006-02-10 10:30:00,57.78,57.88,57.68,57.78,71869.4885361552,34.5523,34.6121,34.4925,34.5523,71869.4885
2006-02-10 11:00:00,57.79,57.9,57.75,57.83,76278.65961199293,34.5583,34.624,34.5343,34.5822,76278.6596
2006-02-10 11:30:00,57.82,57.89,57.82,57.86,45855.37918871252,34.5762,34.6181,34.5762,34.6001,45855.3792
2006-02-10 12:00:00,57.86,57.92,57.83,57.91,62940.917107583766,34.6001,34.636,34.5822,34.63,62940.9171
2006-02-10 12:30:00,57.91,58.02,57.9,57.97,36044.97354497354,34.63,34.6958,34.624,34.6659,36044.9735
2006-02-10 13:00:00,57.94,58.04,57.92,58.02,59854.49735449735,34.648,34.7078,34.636,34.6958,59854.4974
2006-02-10 13:30:00,58.0,58.03,57.94,58.02,57429.45326278659,34.6838,34.7018,34.648,34.6958,57429.4533
2006-02-10 14:00:00,58.02,58.24,58.01,58.12,104497.35449735448,34.6958,34.8274,34.6898,34.7556,104497.3545
2006-02-10 14:30:00,58.12,58.3,58.1,58.28,59523.80952380952,34.7556,34.8632,34.7436,34.8513,59523.8095
2006-02-10 15:00:00,58.29,58.4,58.29,58.35,88514.10934744267,34.8573,34.923,34.8573,34.8931,88514.1093
2006-02-10 15:30:00,58.35,58.36,58.23,58.29,101962.08112874778,34.8931,34.8991,34.8214,34.8573,101962.0811
2006-02-13 09:30:00,58.02,58.18,57.92,58.09,166225.74955908288,34.6958,34.7915,34.636,34.7377,166225.7496
2006-02-13 10:00:00,58.06,58.12,57.99,58.01,108796.29629629628,34.7197,34.7556,34.6779,34.6898,108796.2963
2006-02-13 10:30:00,58.02,58.29,58.0,58.28,89616.40211640211,34.6958,34.8573,34.6838,34.8513,89616.4021
2006-02-13 11:00:00,58.28,58.41,58.28,58.34,89947.08994708993,34.8513,34.929,34.8513,34.8872,89947.0899
2006-02-13 11:30:00,58.34,58.37,58.24,58.29,67680.77601410935,34.8872,34.9051,34.8274,34.8573,67680.776
2006-02-13 12:00:00,58.27,58.36,58.27,58.34,40013.22751322751,34.8453,34.8991,34.8453,34.8872,40013.2275
2006-02-13 12:30:00,58.31,58.32,58.24,58.27,84325.39682539682,34.8692,34.8752,34.8274,34.8453,84325.3968
2006-02-13 13:00:00,58.27,58.32,58.2,58.27,47067.90123456789,34.8453,34.8752,34.8034,34.8453,47067.9012
2006-02-13 13:30:00,58.27,58.34,58.2,58.28,80357.14285714286,34.8453,34.8872,34.8034,34.8513,80357.1429
2006-02-13 14:00:00,58.29,58.3,58.24,58.26,30643.738977072306,34.8573,34.8632,34.8274,34.8393,30643.739
2006-02-13 14:30:00,58.26,58.31,58.23,58.25,52028.21869488536,34.8393,34.8692,34.8214,34.8333,52028.2187
2006-02-13 15:00:00,58.26,58.32,58.25,58.32,40123.456790123455,34.8393,34.8752,34.8333,34.8752,40123.4568
2006-02-13 15:30:00,58.32,58.38,58.24,58.31,129519.40035273368,34.8752,34.9111,34.8274,34.8692,129519.4004
2006-02-14 09:30:00,58.0,58.51,58.0,58.42,259589.94708994703,34.6838,34.9888,34.6838,34.935,259589.9471
2006-02-14 10:00:00,58.41,58.48,58.31,58.46,92372.1340388007,34.929,34.9709,34.8692,34.9589,92372.134
2006-02-14 10:30:00,58.47,58.58,58.41,58.58,107142.85714285712,34.9649,35.0307,34.929,35.0307,107142.8571
2006-02-14 11:00:00,58.58,58.78,58.5,58.78,219797.17813051143,35.0307,35.1503,34.9828,35.1503,219797.1781
2006-02-14 11:30:00,58.78,58.96,58.78,58.94,129850.0881834215,35.1503,35.2579,35.1503,35.246,129850.0882
2006-02-14 12:00:00,58.94,59.05,58.9,59.02,219797.17813051143,35.246,35.3117,35.222,35.2938,219797.1781
2006-02-14 12:30:00,59.01,59.07,58.94,59.05,84435.62610229276,35.2878,35.3237,35.246,35.3117,84435.6261
2006-02-14 13:00:00,59.04,59.05,58.87,59.02,82010.582010582,35.3058,35.3117,35.2041,35.2938,82010.582
2006-02-14 13:30:00,59.03,59.07,58.87,58.88,103946.20811287477,35.2998,35.3237,35.2041,35.2101,103946.2081
2006-02-14 14:00:00,58.89,59.06,58.83,59.06,122574.95590828922,35.2161,35.3177,35.1802,35.3177,122574.9559
2006-02-14 14:30:00,59.05,59.42,59.04,59.42,177358.90652557317,35.3117,35.533,35.3058,35.533,177358.9065
2006-02-14 15:00:00,59.42,59.45,59.22,59.3,166887.12522045855,35.533,35.5509,35.4134,35.4612,166887.1252
2006-02-14 15:30:00,59.29,59.33,59.13,59.17,203262.7865961199,35.4553,35.4792,35.3596,35.3835,203262.7866
2006-02-15 09:30:00,58.98,59.0,58.77,58.97,250992.06349206343,35.2699,35.2818,35.1443,35.2639,250992.0635
2006-02-15 10:00:00,58.95,59.23,58.9,59.06,173941.79894179892,35.2519,35.4194,35.222,35.3177,173941.7989
2006-02-15 10:30:00,59.08,59.16,58.97,59.09,112874.7795414462,35.3297,35.3775,35.2639,35.3357,112874.7795
2006-02-15 11:00:00,59.09,59.09,58.95,58.97,113866.8430335097,35.3357,35.3357,35.2519,35.2639,113866.843
2006-02-15 11:30:00,58.97,59.01,58.91,59.0,190365.9611992945,35.2639,35.2878,35.228,35.2818,190365.9612
2006-02-15 12:00:00,59.0,59.02,58.94,58.97,76829.80599647266,35.2818,35.2938,35.246,35.2639,76829.806
2006-02-15 12:30:00,58.97,58.98,58.9,58.92,163359.78835978833,35.2639,35.2699,35.222,35.234,163359.7884
2006-02-15 13:00:00,58.92,59.0,58.89,58.97,110229.27689594356,35.234,35.2818,35.2161,35.2639,110229.2769
2006-02-15 13:30:00,58.97,59.01,58.93,58.99,71538.80070546737,35.2639,35.2878,35.24,35.2759,71538.8007
2006-02-15 14:00:00,59.0,59.04,58.94,59.02,142416.22574955906,35.2818,35.3058,35.246,35.2938,142416.2257
2006-02-15 14:30:00,59.03,59.17,59.0,59.15,95238.09523809522,35.2998,35.3835,35.2818,35.3715,95238.0952
2006-02-15 15:00:00,59.15,59.15,59.02,59.06,102292.76895943562,35.3715,35.3715,35.2938,35.3177,102292.769
2006-02-15 15:30:00,59.04,59.13,59.04,59.05,74294.53262786595,35.3058,35.3596,35.3058,35.3117,74294.5326
2006-02-16 09:30:00,59.06,59.15,58.89,58.9,184523.8095238095,35.3177,35.3715,35.2161,35.222,184523.8095
2006-02-16 10:00:00,58.96,59.15,58.83,59.12,85537.9188712522,35.2579,35.3715,35.1802,35.3536,85537.9189
2006-02-16 10:30:00,59.14,59.39,59.1,59.39,92041.44620811286,35.3656,35.5151,35.3416,35.5151,92041.4462
2006-02-16 11:00:00,59.39,59.51,59.34,59.47,156305.11463844797,35.5151,35.5868,35.4852,35.5629,156305.1146
2006-02-16 11:30:00,59.48,59.51,59.41,59.44,108465.60846560846,35.5689,35.5868,35.527,35.545,108465.6085
2006-02-16 12:00:00,59.44,59.47,59.3,59.35,124889.77072310404,35.545,35.5629,35.4612,35.4911,124889.7707
2006-02-16 12:30:00,59.33,59.34,59.18,59.2,61507.9365079365,35.4792,35.4852,35.3895,35.4014,61507.9365
2006-02-16 13:00:00,59.21,59.23,58.97,59.23,117724.86772486773,35.4074,35.4194,35.2639,35.4194,117724.8677
2006-02-16 13:30:00,59.2,59.3,59.18,59.2,56768.07760141093,35.4014,35.4612,35.3895,35.4014,56768.0776
2006-02-16 14:00:00,59.2,59.3,59.19,59.23,61177.24867724867,35.4014,35.4612,35.3955,35.4194,61177.2487
2006-02-16 14:30:00,59.2,59.28,59.19,59.27,54232.80423280423,35.4014,35.4493,35.3955,35.4433,54232.8042
2006-02-16 15:00:00,59.26,59.29,59.21,59.24,136133.1569664903,35.4373,35.4553,35.4074,35.4254,136133.157
2006-02-16 15:30:00,59.24,59.43,59.24,59.43,214506.1728395061,35.4254,35.539,35.4254,35.539,214506.1728
2006-02-17 09:30:00,59.5,59.56,59.33,59.45,329254.85008818336,35.5808,35.6167,35.4792,35.5509,329254.8501
2006-02-17 10:00:00,59.46,59.6,59.33,59.49,156746.03174603172,35.5569,35.6406,35.4792,35.5749,156746.0317
2006-02-17 10:30:00,59.49,59.64,59.48,59.58,105709.87654320986,35.5749,35.6646,35.5689,35.6287,105709.8765
2006-02-17 11:00:00,59.55,59.72,59.51,59.52,97222.2222222222,35.6107,35.7124,35.5868,35.5928,97222.2222
2006-02-17 11:30:00,59.47,59.55,59.45,59.51,100088.18342151676,35.5629,35.6107,35.5509,35.5868,100088.1834
2006-02-17 12:00:00,59.51,59.56,59.49,59.53,48721.34038800705,35.5868,35.6167,35.5749,35.5988,48721.3404
2006-02-17 12:30:00,59.52,59.69,59.51,59.69,136243.38624338622,35.5928,35.6945,35.5868,35.6945,136243.3862
2006-02-17 13:00:00,59.68,59.72,59.63,59.65,56437.3897707231,35.6885,35.7124,35.6586,35.6705,56437.3898
2006-02-17 13:30:00,59.65,59.7,59.58,59.7,103174.60317460317,35.6705,35.7004,35.6287,35.7004,103174.6032
2006-02-17 14:00:00,59.73,59.83,59.7,59.73,54563.492063492056,35.7184,35.7782,35.7004,35.7184,54563.4921
2006-02-17 14:30:00,59.74,59.91,59.7,59.78,129519.40035273368,35.7244,35.826,35.7004,35.7483,129519.4004
2006-02-17 15:00:00,59.8,59.81,59.61,59.68,120480.5996472663,35.7602,35.7662,35.6466,35.6885,120480.5996
2006-02-17 15:30:00,59.69,59.73,59.62,59.62,129409.17107583772,35.6945,35.7184,35.6526,35.6526,129409.1711
2006-02-21 09:30:00,59.39,59.51,59.15,59.43,223544.9735449736,35.5151,35.5868,35.3715,35.539,223544.9735
2006-02-21 10:00:00,59.43,59.58,59.3,59.42,81459.43562610228,35.539,35.6287,35.4612,35.533,81459.4356
2006-02-21 10:30:00,59.41,59.49,59.29,59.39,71318.34215167548,35.527,35.5749,35.4553,35.5151,71318.3422
2006-02-21 11:00:00,59.39,59.46,59.31,59.31,67791.00529100528,35.5151,35.5569,35.4672,35.4672,67791.0053
2006-02-21 11:30:00,59.3,59.36,58.91,59.02,124338.62433862431,35.4612,35.4971,35.228,35.2938,124338.6243
2006-02-21 12:00:00,59.02,59.05,58.89,58.99,85978.83597883597,35.2938,35.3117,35.2161,35.2759,85978.836
2006-02-21 12:30:00,58.99,59.26,58.95,59.17,84545.85537918871,35.2759,35.4373,35.2519,35.3835,84545.8554
2006-02-21 13:00:00,59.17,59.29,59.11,59.28,50925.92592592592,35.3835,35.4553,35.3476,35.4493,50925.9259
2006-02-21 13:30:00,59.28,59.33,59.21,59.26,78483.2451499118,35.4493,35.4792,35.4074,35.4373,78483.2451
2006-02-21 14:00:00,59.25,59.29,58.97,58.97,124559.0828924162,35.4313,35.4553,35.2639,35.2639,124559.0829
2006-02-21 14:30:00,59.04,59.09,58.9,59.04,91049.38271604935,35.3058,35.3357,35.222,35.3058,91049.3827
2006-02-21 15:00:00,59.03,59.14,59.01,59.13,78483.2451499118,35.2998,35.3656,35.2878,35.3596,78483.2451
2006-02-21 15:30:00,59.13,59.29,59.12,59.23,164462.08112874778,35.3596,35.4553,35.3536,35.4194,164462.0811
2006-02-22 09:30:00,59.46,59.88,59.45,59.65,164902.99823633156,35.5569,35.8081,35.5509,35.6705,164902.9982
2006-02-22 10:00:00,59.64,60.01,59.64,59.98,169863.31569664902,35.6646,35.8858,35.6646,35.8679,169863.3157
2006-02-22 10:30:00,59.97,60.09,59.86,59.88,118827.16049382716,35.8619,35.9337,35.7961,35.8081,118827.1605
2006-02-22 11:00:00,59.88,60.02,59.85,59.96,130952.38095238092,35.8081,35.8918,35.7901,35.8559,130952.381
2006-02-22 11:30:00,59.87,60.06,59.85,60.01,81238.9770723104,35.8021,35.9157,35.7901,35.8858,81238.9771
2006-02-22 12:00:00,60.01,60.32,59.97,60.3,103505.291005291,35.8858,36.0712,35.8619,36.0592,103505.291
2006-02-22 12:30:00,60.3,60.3,59.92,59.98,153439.15343915342,36.0592,36.0592,35.832,35.8679,153439.1534
2006-02-22 13:00:00,59.98,60.0,59.76,59.92,129188.71252204584,35.8679,35.8798,35.7363,35.832,129188.7125
2006-02-22 13:30:00,59.91,59.95,59.86,59.89,67680.77601410935,35.826,35.8499,35.7961,35.8141,67680.776
2006-02-22 14:00:00,59.89,59.9,59.83,59.84,51146.38447971781,35.8141,35.82,35.7782,35.7842,51146.3845
2006-02-22 14:30:00,59.83,59.83,59.56,59.78,135251.32275132273,35.7782,35.7782,35.6167,35.7483,135251.3228
2006-02-22 15:00:00,59.78,59.85,59.61,59.63,172839.5061728395,35.7483,35.7901,35.6466,35.6586,172839.5062
2006-02-22 15:30:00,59.65,59.75,59.59,59.72,215388.00705467368,35.6705,35.7303,35.6347,35.7124,215388.0071
2006-02-23 09:30:00,59.43,59.74,59.4,59.4,123015.873015873,35.6805,35.8666,35.6625,35.6625,123015.873
2006-02-23 10:00:00,59.4,59.42,59.23,59.28,108686.06701940036,35.6625,35.6745,35.5604,35.5905,108686.067
2006-02-23 10:30:00,59.29,59.34,59.1,59.19,119488.5361552028,35.5965,35.6265,35.4824,35.5364,119488.5362
2006-02-23 11:00:00,59.2,59.44,59.2,59.41,153328.9241622575,35.5424,35.6865,35.5424,35.6685,153328.9242
2006-02-23 11:30:00,59.39,59.43,59.35,59.4,132936.50793650793,35.6565,35.6805,35.6325,35.6625,132936.5079
2006-02-23 12:00:00,59.39,59.44,59.38,59.43,118055.55555555556,35.6565,35.6865,35.6505,35.6805,118055.5556
2006-02-23 12:30:00,59.43,59.51,59.41,59.49,215388.00705467368,35.6805,35.7285,35.6685,35.7165,215388.0071
2006-02-23 13:00:00,59.45,59.54,59.4,59.53,29210.75837742504,35.6925,35.7466,35.6625,35.7405,29210.7584
2006-02-23 13:30:00,59.51,59.52,59.41,59.43,83333.33333333333,35.7285,35.7345,35.6685,35.6805,83333.3333
2006-02-23 14:00:00,59.42,59.52,59.29,59.38,153880.0705467372,35.6745,35.7345,35.5965,35.6505,153880.0705
2006-02-23 14:30:00,59.38,59.43,59.34,59.41,74294.53262786595,35.6505,35.6805,35.6265,35.6685,74294.5326
2006-02-23 15:00:00,59.41,59.47,59.33,59.36,105489.41798941798,35.6685,35.7045,35.6205,35.6385,105489.418
2006-02-23 15:30:00,59.37,59.39,59.19,59.19,125000.0,35.6445,35.6565,35.5364,35.5364,125000.0
2006-02-24 09:30:00,59.38,59.73,59.26,59.58,326719.57671957667,35.6505,35.8606,35.5784,35.7706,326719.5767
2006-02-24 10:00:00,59.58,59.59,59.49,59.53,140321.86948853615,35.7706,35.7766,35.7165,35.7405,140321.8695
2006-02-24 10:30:00,59.52,59.52,59.43,59.47,74514.99118165784,35.7345,35.7345,35.6805,35.7045,74514.9912
2006-02-24 11:00:00,59.47,59.52,59.45,59.5,166666.66666666666,35.7045,35.7345,35.6925,35.7225,166666.6667
2006-02-24 11:30:00,59.48,59.54,59.42,59.5,81349.20634920635,35.7105,35.7466,35.6745,35.7225,81349.2063
2006-02-24 12:00:00,59.51,59.55,59.49,59.5,51477.07231040564,35.7285,35.7526,35.7165,35.7225,51477.0723
2006-02-24 12:30:00,59.5,59.58,59.49,59.56,62830.68783068782,35.7225,35.7706,35.7165,35.7586,62830.6878
2006-02-24 13:00:00,59.57,59.58,59.47,59.48,137676.3668430335,35.7646,35.7706,35.7045,35.7105,137676.3668
2006-02-24 13:30:00,59.49,59.58,59.46,59.49,100308.64197530864,35.7165,35.7706,35.6985,35.7165,100308.642
2006-02-24 14:00:00,59.49,59.58,59.49,59.54,76499.11816578482,35.7165,35.7706,35.7165,35.7466,76499.1182
2006-02-24 14:30:00,59.55,59.75,59.52,59.75,136684.30335097,35.7526,35.8726,35.7345,35.8726,136684.3034
2006-02-24 15:00:00,59.74,59.85,59.73,59.79,88624.33862433862,35.8666,35.9327,35.8606,35.8966,88624.3386
2006-02-24 15:30:00,59.79,59.82,59.72,59.8,90939.15343915342,35.8966,35.9147,35.8546,35.9026,90939.1534
2006-02-27 09:30:00,59.65,59.8,59.51,59.8,205246.91358024688,35.8126,35.9026,35.7285,35.9026,205246.9136
2006-02-27 10:00:00,59.8,59.86,59.42,59.68,228505.291005291,35.9026,35.9387,35.6745,35.8306,228505.291
2006-02-27 10:30:00,59.68,59.68,59.49,59.49,203703.70370370368,35.8306,35.8306,35.7165,35.7165,203703.7037
2006-02-27 11:00:00,59.49,59.55,59.44,59.5,139440.0352733686,35.7165,35.7526,35.6865,35.7225,139440.0353
2006-02-27 11:30:00,59.49,59.51,59.46,59.5,89065.25573192239,35.7165,35.7285,35.6985,35.7225,89065.2557
2006-02-27 12:00:00,59.51,59.6,59.49,59.51,93805.11463844797,35.7285,35.7826,35.7165,35.7285,93805.1146
2006-02-27 12:30:00,59.51,59.53,59.44,59.53,80357.14285714286,35.7285,35.7405,35.6865,35.7405,80357.1429
2006-02-27 13:00:00,59.53,59.65,59.53,59.63,68893.29805996471,35.7405,35.8126,35.7405,35.8006,68893.2981
2006-02-27 13:30:00,59.63,59.83,59.63,59.82,61838.62433862433,35.8006,35.9207,35.8006,35.9147,61838.6243
2006-02-27 14:00:00,59.82,59.83,59.69,59.78,73963.84479717813,35.9147,35.9207,35.8366,35.8906,73963.8448
2006-02-27 14:30:00,59.79,59.84,59.7,59.75,133487.65432098764,35.8966,35.9267,35.8426,35.8726,133487.6543
2006-02-27 15:00:00,59.76,59.78,59.59,59.6,134920.6349206349,35.8786,35.8906,35.7766,35.7826,134920.6349
2006-02-27 15:30:00,59.59,59.6,59.46,59.47,265652.55731922394,35.7766,35.7826,35.6985,35.7045,265652.5573
2006-02-28 09:30:00,59.09,59.44,58.85,59.1,258267.1957671957,35.4764,35.6865,35.3323,35.4824,258267.1958
2006-02-28 10:00:00,59.1,59.1,58.84,58.84,219356.26102292768,35.4824,35.4824,35.3263,35.3263,219356.261
2006-02-28 10:30:00,58.84,58.87,58.43,58.47,227292.7689594356,35.3263,35.3443,35.0801,35.1041,227292.769
2006-02-28 11:00:00,58.47,58.53,58.38,58.51,168430.33509700175,35.1041,35.1402,35.0501,35.1282,168430.3351
2006-02-28 11:30:00,58.51,58.68,58.38,58.41,194003.52733686063,35.1282,35.2302,35.0501,35.0681,194003.5273
2006-02-28 12:00:00,58.41,58.44,58.12,58.12,180335.09700176364,35.0681,35.0861,34.894,34.894,180335.097
2006-02-28 12:30:00,58.13,58.22,57.99,58.2,242283.950617284,34.9,34.9541,34.816,34.942,242283.9506
2006-02-28 13:00:00,58.2,58.43,58.2,58.41,124448.85361552027,34.942,35.0801,34.942,35.0681,124448.8536
2006-02-28 13:30:00,58.43,58.57,58.42,58.45,138227.5132275132,35.0801,35.1642,35.0741,35.0921,138227.5132
2006-02-28 14:00:00,58.46,58.46,58.31,58.39,132605.82010582008,35.0981,35.0981,35.0081,35.0561,132605.8201
2006-02-28 14:30:00,58.38,58.43,58.3,58.3,123126.10229276896,35.0501,35.0801,35.0021,35.0021,123126.1023
2006-02-28 15:00:00,58.31,58.31,58.05,58.15,348544.9735449736,35.0081,35.0081,34.852,34.912,348544.9735
2006-02-28 15:30:00,58.17,58.27,58.05,58.08,389109.3474426808,34.924,34.9841,34.852,34.87,389109.3474
2006-03-01 09:30:00,57.47,58.02,57.42,57.92,366732.80423280416,34.5038,34.834,34.4737,34.7739,366732.8042
2006-03-01 10:00:00,57.94,58.15,57.86,58.11,231481.48148148143,34.7859,34.912,34.7379,34.888,231481.4815
2006-03-01 10:30:00,58.12,58.28,58.09,58.2,251543.2098765432,34.894,34.9901,34.876,34.942,251543.2099
2006-03-01 11:00:00,58.21,58.36,58.18,58.36,155423.2804232804,34.948,35.0381,34.93,35.0381,155423.2804
2006-03-01 11:30:00,58.35,58.43,58.34,58.42,111552.02821869488,35.0321,35.0801,35.0261,35.0741,111552.0282
2006-03-01 12:00:00,58.42,58.55,58.4,58.51,118937.3897707231,35.0741,35.1522,35.0621,35.1282,118937.3898
2006-03-01 12:30:00,58.51,58.68,58.49,58.64,145943.56261022927,35.1282,35.2302,35.1162,35.2062,145943.5626
2006-03-01 13:00:00,58.63,58.66,58.49,58.53,148258.37742504408,35.2002,35.2182,35.1162,35.1402,148258.3774
2006-03-01 13:30:00,58.53,58.66,58.53,58.66,125661.37566137564,35.1402,35.2182,35.1402,35.2182,125661.3757
2006-03-01 14:00:00,58.67,58.69,58.55,58.56,145282.1869488536,35.2242,35.2362,35.1522,35.1582,145282.1869
2006-03-01 14:30:00,58.56,58.56,58.29,58.47,126432.98059964726,35.1582,35.1582,34.9961,35.1041,126432.9806
2006-03-01 15:00:00,58.48,58.61,58.46,58.61,106261.02292768958,35.1101,35.1882,35.0981,35.1882,106261.0229
2006-03-01 15:30:00,58.61,58.64,58.45,58.53,251653.4391534392,35.1882,35.2062,35.0921,35.1402,251653.4392
2006-03-02 09:30:00,58.42,58.84,58.33,58.71,220127.86596119928,35.0741,35.3263,35.0201,35.2482,220127.866
2006-03-02 10:00:00,58.69,59.04,58.66,59.04,237544.0917107584,35.2362,35.4464,35.2182,35.4464,237544.0917
2006-03-02 10:30:00,59.05,59.26,59.04,59.13,204805.9964726632,35.4524,35.5784,35.4464,35.5004,204805.9965
2006-03-02 11:00:00,59.14,59.19,58.92,58.96,131944.44444444444,35.5064,35.5364,35.3743,35.3983,131944.4444
2006-03-02 11:30:00,58.96,59.04,58.93,59.03,99867.72486772486,35.3983,35.4464,35.3803,35.4404,99867.7249
2006-03-02 12:00:00,59.04,59.09,58.95,59.04,104938.27160493826,35.4464,35.4764,35.3923,35.4464,104938.2716
2006-03-02 12:30:00,59.03,59.05,58.83,58.99,158399.47089947088,35.4404,35.4524,35.3203,35.4163,158399.4709
2006-03-02 13:00:00,58.99,59.01,58.92,58.94,74404.7619047619,35.4163,35.4284,35.3743,35.3863,74404.7619
2006-03-02 13:30:00,58.95,59.15,58.91,59.15,72200.17636684302,35.3923,35.5124,35.3683,35.5124,72200.1764
2006-03-02 14:00:00,59.14,59.41,59.12,59.39,158399.47089947088,35.5064,35.6685,35.4944,35.6565,158399.4709
2006-03-02 14:30:00,59.39,59.61,59.25,59.45,203924.1622574956,35.6565,35.7886,35.5724,35.6925,203924.1623
2006-03-02 15:00:00,59.45,59.55,59.24,59.34,148148.14814814812,35.6925,35.7526,35.5664,35.6265,148148.1481
2006-03-02 15:30:00,59.34,59.36,59.1,59.22,177799.82363315695,35.6265,35.6385,35.4824,35.5544,177799.8236
2006-03-03 09:30:00,59.19,59.42,59.11,59.35,108245.14991181657,35.5364,35.6745,35.4884,35.6325,108245.1499
2006-03-03 10:00:00,59.37,59.59,59.33,59.59,74735.44973544973,35.6445,35.7766,35.6205,35.7766,74735.4497
2006-03-03 10:30:00,59.58,59.62,59.39,59.46,72641.0934744268,35.7706,35.7946,35.6565,35.6985,72641.0935
2006-03-03 11:00:00,59.43,59.56,59.41,59.53,79805.99647266313,35.6805,35.7586,35.6685,35.7405,79805.9965
2006-03-03 11:30:00,59.53,59.63,59.49,59.63,47839.5061728395,35.7405,35.8006,35.7165,35.8006,47839.5062
2006-03-03 12:00:00,59.59,59.83,59.53,59.83,66247.79541446207,35.7766,35.9207,35.7405,35.9207,66247.7954
2006-03-03 12:30:00,59.84,59.97,59.79,59.89,88293.65079365078,35.9267,36.0047,35.8966,35.9567,88293.6508
2006-03-03 13:00:00,59.9,60.02,59.86,60.02,63051.14638447971,35.9627,36.0347,35.9387,36.0347,63051.1464
2006-03-03 13:30:00,60.01,60.1,59.88,60.05,140983.2451499118,36.0287,36.0828,35.9507,36.0527,140983.2451
2006-03-03 14:00:00,60.04,60.07,59.9,59.96,53350.97001763668,36.0467,36.0648,35.9627,35.9987,53350.97
2006-03-03 14:30:00,59.95,60.02,59.88,59.92,80467.37213403879,35.9927,36.0347,35.9507,35.9747,80467.3721
2006-03-03 15:00:00,59.94,59.94,59.63,59.73,150683.42151675484,35.9867,35.9867,35.8006,35.8606,150683.4215
2006-03-03 15:30:00,59.7,59.79,59.52,59.68,190806.8783068783,35.8426,35.8966,35.7345,35.8306,190806.8783
2006-03-06 09:30:00,59.87,59.87,59.18,59.31,108906.52557319222,35.9447,35.9447,35.5304,35.6085,108906.5256
2006-03-06 10:00:00,59.29,59.44,59.17,59.39,48611.1111111111,35.5965,35.6865,35.5244,35.6565,48611.1111
2006-03-06 10:30:00,59.42,59.43,59.33,59.41,36926.80776014109,35.6745,35.6805,35.6205,35.6685,36926.8078
2006-03-06 11:00:00,59.41,59.51,59.36,59.43,42548.50088183421,35.6685,35.7285,35.6385,35.6805,42548.5009
2006-03-06 11:30:00,59.44,59.57,59.2,59.29,72971.78130511464,35.6865,35.7646,35.5424,35.5965,72971.7813
2006-03-06 12:00:00,59.29,59.34,59.23,59.27,51146.38447971781,35.5965,35.6265,35.5604,35.5844,51146.3845
2006-03-06 12:30:00,59.24,59.3,59.1,59.16,39902.998236331565,35.5664,35.6025,35.4824,35.5184,39902.9982
2006-03-06 13:00:00,59.17,59.2,58.93,58.94,72310.40564373897,35.5244,35.5424,35.3803,35.3863,72310.4056
2006-03-06 13:30:00,58.93,58.95,58.71,58.87,107142.85714285712,35.3803,35.3923,35.2482,35.3443,107142.8571
2006-03-06 14:00:00,58.87,58.88,58.68,58.77,101410.93474426806,35.3443,35.3503,35.2302,35.2843,101410.9347
2006-03-06 14:30:00,58.74,58.86,58.73,58.8,62169.312169312165,35.2662,35.3383,35.2602,35.3023,62169.3122
2006-03-06 15:00:00,58.8,58.92,58.75,58.9,62389.77072310405,35.3023,35.3743,35.2723,35.3623,62389.7707
2006-03-06 15:30:00,58.9,58.92,58.67,58.77,66468.25396825396,35.3623,35.3743,35.2242,35.2843,66468.254
2006-03-07 09:30:00,58.9,59.01,58.72,59.01,88183.42151675484,35.3623,35.4284,35.2542,35.4284,88183.4215
2006-03-07 10:00:00,59.06,59.38,59.06,59.29,84545.85537918871,35.4584,35.6505,35.4584,35.5965,84545.8554
2006-03-07 10:30:00,59.33,59.34,58.47,58.5,416115.5202821869,35.6205,35.6265,35.1041,35.1222,416115.5203
2006-03-07 11:00:00,58.5,59.12,58.5,59.12,74184.30335097,35.1222,35.4944,35.1222,35.4944,74184.3034
2006-03-07 11:30:00,59.12,59.16,58.93,59.01,41115.52028218695,35.4944,35.5184,35.3803,35.4284,41115.5203
2006-03-07 12:00:00,59.0,59.08,58.88,58.88,41776.8959435626,35.4223,35.4704,35.3503,35.3503,41776.8959
2006-03-07 12:30:00,58.88,59.0,58.83,58.84,109898.58906525571,35.3503,35.4223,35.3203,35.3263,109898.5891
2006-03-07 13:00:00,58.83,58.95,58.83,58.91,32848.324514991175,35.3203,35.3923,35.3203,35.3683,32848.3245
2006-03-07 13:30:00,58.91,59.1,58.91,59.0,77821.86948853615,35.3683,35.4824,35.3683,35.4223,77821.8695
2006-03-07 14:00:00,59.0,59.01,58.88,58.92,70216.04938271604,35.4223,35.4284,35.3503,35.3743,70216.0494
2006-03-07 14:30:00,58.9,59.02,58.87,58.97,84766.31393298059,35.3623,35.4344,35.3443,35.4043,84766.3139
2006-03-07 15:00:00,58.96,59.09,58.9,59.01,75286.59611992944,35.3983,35.4764,35.3623,35.4284,75286.5961
2006-03-07 15:30:00,59.01,59.06,58.87,58.96,109237.21340388006,35.4284,35.4584,35.3443,35.3983,109237.2134
2006-03-08 09:30:00,58.79,59.01,58.66,59.0,79695.76719576718,35.2963,35.4284,35.2182,35.4223,79695.7672
2006-03-08 10:00:00,58.98,59.01,58.7,58.87,81018.51851851851,35.4103,35.4284,35.2422,35.3443,81018.5185
2006-03-08 10:30:00,58.86,59.06,58.81,59.0,82782.1869488536,35.3383,35.4584,35.3083,35.4223,82782.1869
2006-03-08 11:00:00,59.0,59.1,58.91,58.99,78262.78659611993,35.4223,35.4824,35.3683,35.4163,78262.7866
2006-03-08 11:30:00,58.99,59.05,58.8,58.92,67901.23456790122,35.4163,35.4524,35.3023,35.3743,67901.2346
2006-03-08 12:00:00,58.92,59.08,58.92,59.03,75507.05467372133,35.3743,35.4704,35.3743,35.4404,75507.0547
2006-03-08 12:30:00,59.02,59.14,58.97,58.97,128196.64902998236,35.4344,35.5064,35.4043,35.4043,128196.649
2006-03-08 13:00:00,58.97,59.0,58.89,58.91,68011.46384479717,35.4043,35.4223,35.3563,35.3683,68011.4638
2006-03-08 13:30:00,58.92,58.96,58.82,58.9,42879.18871252204,35.3743,35.3983,35.3143,35.3623,42879.1887
2006-03-08 14:00:00,58.88,59.07,58.86,58.97,96560.84656084656,35.3503,35.4644,35.3383,35.4043,96560.8466
2006-03-08 14:30:00,58.96,59.25,58.95,59.15,95017.63668430336,35.3983,35.5724,35.3923,35.5124,95017.6367
2006-03-08 15:00:00,59.15,59.26,59.11,59.24,90277.77777777777,35.5124,35.5784,35.4884,35.5664,90277.7778
2006-03-08 15:30:00,59.23,59.33,59.16,59.21,93364.19753086418,35.5604,35.6205,35.5184,35.5484,93364.1975
2006-03-09 09:30:00,59.13,59.45,59.01,59.09,132716.04938271604,35.5004,35.6925,35.4284,35.4764,132716.0494
2006-03-09 10:00:00,59.09,59.28,58.97,59.27,120921.51675485008,35.4764,35.5905,35.4043,35.5844,120921.5168
2006-03-09 10:30:00,59.27,60.04,59.15,60.01,160493.82716049382,35.5844,36.0467,35.5124,36.0287,160493.8272
2006-03-09 11:00:00,60.0,60.02,59.8,59.99,81790.12345679011,36.0227,36.0347,35.9026,36.0167,81790.1235
2006-03-09 11:30:00,59.99,60.1,59.91,59.96,56768.07760141093,36.0167,36.0828,35.9687,35.9987,56768.0776
2006-03-09 12:00:00,59.96,59.97,59.73,59.83,71428.57142857142,35.9987,36.0047,35.8606,35.9207,71428.5714
2006-03-09 12:30:00,59.82,59.87,59.76,59.78,272707.2310405644,35.9147,35.9447,35.8786,35.8906,272707.231
2006-03-09 13:00:00,59.78,59.82,59.51,59.58,179563.49206349204,35.8906,35.9147,35.7285,35.7706,179563.4921
2006-03-09 13:30:00,59.61,59.86,59.61,59.81,36265.43209876543,35.7886,35.9387,35.7886,35.9087,36265.4321
2006-03-09 14:00:00,59.8,60.06,59.77,59.96,39241.6225749559,35.9026,36.0587,35.8846,35.9987,39241.6226
2006-03-09 14:30:00,59.96,59.98,59.74,59.76,48941.79894179894,35.9987,36.0107,35.8666,35.8786,48941.7989
2006-03-09 15:00:00,59.78,59.78,59.55,59.59,216820.98765432087,35.8906,35.8906,35.7526,35.7766,216820.9877
2006-03-09 15:30:00,59.6,59.64,59.51,59.51,89395.94356261022,35.7826,35.8066,35.7285,35.7285,89395.9436
2006-03-10 09:30:00,59.52,60.06,59.52,60.06,152888.0070546737,35.7345,36.0587,35.7345,36.0587,152888.0071
2006-03-10 10:00:00,60.06,60.24,59.91,60.16,162918.87125220455,36.0587,36.1668,35.9687,36.1188,162918.8713
2006-03-10 10:30:00,60.15,60.32,60.15,60.28,152116.4021164021,36.1128,36.2148,36.1128,36.1908,152116.4021
2006-03-10 11:00:00,60.27,60.32,60.19,60.28,160604.05643738975,36.1848,36.2148,36.1368,36.1908,160604.0564
2006-03-10 11:30:00,60.28,60.33,60.17,60.26,254519.40035273365,36.1908,36.2209,36.1248,36.1788,254519.4004
2006-03-10 12:00:00,60.27,60.51,60.24,60.51,541335.9788359788,36.1848,36.3289,36.1668,36.3289,541335.9788
2006-03-10 12:30:00,60.51,60.74,60.5,60.71,123677.24867724866,36.3289,36.467,36.3229,36.449,123677.2487
2006-03-10 13:00:00,60.71,60.86,60.66,60.82,143298.05996472662,36.449,36.5391,36.419,36.515,143298.06
2006-03-10 13:30:00,60.81,60.91,60.73,60.86,126763.66843033508,36.509,36.5691,36.461,36.5391,126763.6684
2006-03-10 14:00:00,60.85,60.95,60.77,60.86,96450.6172839506,36.533,36.5931,36.485,36.5391,96450.6173
2006-03-10 14:30:00,60.86,60.92,60.58,60.61,136133.1569664903,36.5391,36.5751,36.3709,36.389,136133.157
2006-03-10 15:00:00,60.62,60.73,60.51,60.71,205467.3721340388,36.395,36.461,36.3289,36.449,205467.3721
2006-03-10 15:30:00,60.72,60.85,60.71,60.74,212632.2751322751,36.455,36.533,36.449,36.467,212632.2751
2006-03-13 09:30:00,60.93,60.94,60.65,60.92,85758.37742504408,36.5811,36.5871,36.413,36.5751,85758.3774
2006-03-13 10:00:00,60.93,61.15,60.92,61.08,85207.23104056437,36.5811,36.7132,36.5751,36.6711,85207.231
2006-03-13 10:30:00,61.08,61.22,61.0,61.21,174933.8624338624,36.6711,36.7552,36.6231,36.7492,174933.8624
2006-03-13 11:00:00,61.19,61.21,60.96,61.01,78703.7037037037,36.7372,36.7492,36.5991,36.6291,78703.7037
2006-03-13 11:30:00,61.01,61.24,61.01,61.21,89395.94356261022,36.6291,36.7672,36.6291,36.7492,89395.9436
2006-03-13 12:00:00,61.2,61.32,61.18,61.3,92813.05114638447,36.7432,36.8152,36.7312,36.8032,92813.0511
2006-03-13 12:30:00,61.29,61.36,61.28,61.36,91820.98765432098,36.7972,36.8392,36.7912,36.8392,91820.9877
2006-03-13 13:00:00,61.36,61.38,61.29,61.36,97663.13932980598,36.8392,36.8512,36.7972,36.8392,97663.1393
2006-03-13 13:30:00,61.36,61.36,61.19,61.22,70656.96649029982,36.8392,36.8392,36.7372,36.7552,70656.9665
2006-03-13 14:00:00,61.21,61.34,61.21,61.28,200617.28395061727,36.7492,36.8272,36.7492,36.7912,200617.284
2006-03-13 14:30:00,61.28,61.38,61.25,61.3,123015.873015873,36.7912,36.8512,36.7732,36.8032,123015.873
2006-03-13 15:00:00,61.3,61.33,61.12,61.12,215277.7777777777,36.8032,36.8212,36.6951,36.6951,215277.7778
2006-03-13 15:30:00,61.12,61.2,61.0,61.05,264880.9523809524,36.6951,36.7432,36.6231,36.6531,264880.9524
2006-03-14 09:30:00,61.1,61.34,60.92,61.22,129519.40035273368,36.6831,36.8272,36.5751,36.7552,129519.4004
2006-03-14 10:00:00,61.22,61.34,61.13,61.13,55555.55555555555,36.7552,36.8272,36.7012,36.7012,55555.5556
2006-03-14 10:30:00,61.11,61.13,60.84,61.05,49823.63315696648,36.6891,36.7012,36.527,36.6531,49823.6332
2006-03-14 11:00:00,61.06,61.16,61.05,61.14,46737.21340388007,36.6591,36.7192,36.6531,36.7072,46737.2134
2006-03-14 11:30:00,61.14,61.34,61.14,61.31,64484.126984126975,36.7072,36.8272,36.7072,36.8092,64484.127
2006-03-14 12:00:00,61.32,61.33,61.22,61.22,58972.6631393298,36.8152,36.8212,36.7552,36.7552,58972.6631
2006-03-14 12:30:00,61.2,61.26,61.15,61.23,225529.1005291005,36.7432,36.7792,36.7132,36.7612,225529.1005
2006-03-14 13:00:00,61.24,61.29,61.19,61.26,66798.94179894179,36.7672,36.7972,36.7372,36.7792,66798.9418
2006-03-14 13:30:00,61.27,61.34,61.24,61.25,32627.86596119929,36.7852,36.8272,36.7672,36.7732,32627.866
2006-03-14 14:00:00,61.25,61.46,61.19,61.45,63932.98059964726,36.7732,36.8993,36.7372,36.8933,63932.9806
2006-03-14 14:30:00,61.45,61.52,61.42,61.5,39572.31040564374,36.8933,36.9353,36.8753,36.9233,39572.3104
2006-03-14 15:00:00,61.49,61.55,61.44,61.54,79585.53791887124,36.9173,36.9533,36.8873,36.9473,79585.5379
2006-03-14 15:30:00,61.54,61.64,61.5,61.61,177138.44797178128,36.9473,37.0073,36.9233,36.9893,177138.448
2006-03-15 09:30:00,61.61,61.95,61.52,61.69,151565.25573192237,36.9893,37.1935,36.9353,37.0374,151565.2557
2006-03-15 10:00:00,61.68,61.77,61.39,61.54,127976.19047619046,37.0314,37.0854,36.8573,36.9473,127976.1905
2006-03-15 10:30:00,61.54,61.58,61.41,61.52,104938.27160493826,36.9473,36.9713,36.8693,36.9353,104938.2716
2006-03-15 11:00:00,61.53,61.62,61.36,61.6,118276.01410934742,36.9413,36.9953,36.8392,36.9833,118276.0141
2006-03-15 11:30:00,61.6,61.82,61.56,61.73,216380.0705467372,36.9833,37.1154,36.9593,37.0614,216380.0705
2006-03-15 12:00:00,61.73,61.81,61.64,61.77,81900.35273368606,37.0614,37.1094,37.0073,37.0854,81900.3527
2006-03-15 12:30:00,61.77,61.83,61.73,61.83,51697.53086419753,37.0854,37.1214,37.0614,37.1214,51697.5309
2006-03-15 13:00:00,61.82,61.83,61.7,61.79,41997.35449735449,37.1154,37.1214,37.0434,37.0974,41997.3545
2006-03-15 13:30:00,61.8,61.94,61.73,61.92,202160.49382716048,37.1034,37.1875,37.0614,37.1755,202160.4938
2006-03-15 14:00:00,61.92,62.15,61.87,62.07,152447.08994708993,37.1755,37.3135,37.1454,37.2655,152447.0899
2006-03-15 14:30:00,62.06,62.35,62.06,62.26,187389.77072310404,37.2595,37.4336,37.2595,37.3796,187389.7707
2006-03-15 15:00:00,62.27,62.35,62.13,62.31,155313.05114638447,37.3856,37.4336,37.3015,37.4096,155313.0511
2006-03-15 15:30:00,62.31,62.41,62.2,62.29,163249.5590828924,37.4096,37.4696,37.3436,37.3976,163249.5591
2006-03-16 09:30:00,62.3,62.42,61.96,62.4,95458.55379188713,37.4036,37.4756,37.1995,37.4636,95458.5538
2006-03-16 10:00:00,62.39,62.72,62.38,62.58,137896.82539682538,37.4576,37.6558,37.4516,37.5717,137896.8254
2006-03-16 10:30:00,62.57,62.58,62.37,62.55,61618.16578483245,37.5657,37.5717,37.4456,37.5537,61618.1658
2006-03-16 11:00:00,62.54,62.54,62.45,62.5,80136.68430335096,37.5477,37.5477,37.4937,37.5237,80136.6843
2006-03-16 11:30:00,62.5,62.51,62.42,62.46,34391.53439153439,37.5237,37.5297,37.4756,37.4997,34391.5344
2006-03-16 12:00:00,62.46,62.63,62.46,62.63,74735.44973544973,37.4997,37.6017,37.4997,37.6017,74735.4497
2006-03-16 12:30:00,62.63,62.78,62.63,62.63,48941.79894179894,37.6017,37.6918,37.6017,37.6017,48941.7989
2006-03-16 13:00:00,62.63,62.68,62.49,62.67,60846.56084656084,37.6017,37.6317,37.5177,37.6257,60846.5608
2006-03-16 13:30:00,62.68,62.77,62.57,62.62,60515.87301587301,37.6317,37.6858,37.5657,37.5957,60515.873
2006-03-16 14:00:00,62.61,62.75,62.6,62.73,71208.11287477953,37.5897,37.6738,37.5837,37.6618,71208.1129
2006-03-16 14:30:00,62.74,62.79,62.57,62.61,75396.82539682538,37.6678,37.6978,37.5657,37.5897,75396.8254
2006-03-16 15:00:00,62.61,62.81,62.6,62.78,120260.14109347442,37.5897,37.7098,37.5837,37.6918,120260.1411
2006-03-16 15:30:00,62.78,62.91,62.77,62.77,191578.4832451499,37.6918,37.7698,37.6858,37.6858,191578.4832
2006-03-17 09:30:00,62.96,63.22,62.76,63.12,496913.5802469136,37.7998,37.9559,37.6798,37.8959,496913.5802
2006-03-17 10:00:00,63.09,63.36,62.95,63.29,153990.29982363313,37.8779,38.04,37.7938,37.998,153990.2998
2006-03-17 10:30:00,63.3,63.32,63.09,63.16,76058.20105820106,38.004,38.016,37.8779,37.9199,76058.2011
2006-03-17 11:00:00,63.15,63.44,63.14,63.36,115630.51146384478,37.9139,38.088,37.9079,38.04,115630.5115
2006-03-17 11:30:00,63.36,63.49,63.35,63.45,113866.8430335097,38.04,38.118,38.034,38.094,113866.843
2006-03-17 12:00:00,63.45,63.54,63.32,63.37,205687.83068783063,38.094,38.1481,38.016,38.046,205687.8307
2006-03-17 12:30:00,63.37,63.52,63.37,63.4,60736.33156966489,38.046,38.1361,38.046,38.064,60736.3316
2006-03-17 13:00:00,63.4,63.45,63.37,63.4,36485.89065255732,38.064,38.094,38.046,38.064,36485.8907
2006-03-17 13:30:00,63.4,63.4,63.32,63.32,54012.34567901234,38.064,38.064,38.016,38.016,54012.3457
2006-03-17 14:00:00,63.33,63.39,63.32,63.35,63712.522045855374,38.022,38.058,38.016,38.034,63712.522
2006-03-17 14:30:00,63.35,63.4,63.32,63.32,53571.428571428565,38.034,38.064,38.016,38.016,53571.4286
2006-03-17 15:00:00,63.31,63.38,63.19,63.2,103505.291005291,38.01,38.052,37.9379,37.9439,103505.291
2006-03-17 15:30:00,63.18,63.34,63.04,63.33,251102.2927689594,37.9319,38.028,37.8479,38.022,251102.2928
2006-03-20 09:30:00,63.35,63.46,63.25,63.4,151455.02645502644,38.034,38.1,37.974,38.064,151455.0265
2006-03-20 10:00:00,63.4,63.46,63.21,63.21,90608.4656084656,38.064,38.1,37.9499,37.9499,90608.4656
2006-03-20 10:30:00,63.22,63.32,63.14,63.15,92372.1340388007,37.9559,38.016,37.9079,37.9139,92372.134
2006-03-20 11:00:00,63.15,63.19,62.97,62.98,163910.93474426804,37.9139,37.9379,37.8059,37.8119,163910.9347
2006-03-20 11:30:00,62.98,62.99,62.75,62.77,310074.9559082892,37.8119,37.8179,37.6738,37.6858,310074.9559
2006-03-20 12:00:00,62.78,62.82,62.69,62.78,115630.51146384478,37.6918,37.7158,37.6377,37.6918,115630.5115
2006-03-20 12:30:00,62.78,62.97,62.78,62.93,56988.53615520282,37.6918,37.8059,37.6918,37.7818,56988.5362
2006-03-20 13:00:00,62.94,63.01,62.84,62.85,48390.65255731922,37.7878,37.8299,37.7278,37.7338,48390.6526
2006-03-20 13:30:00,62.85,62.85,62.73,62.76,141865.07936507935,37.7338,37.7338,37.6618,37.6798,141865.0794
2006-03-20 14:00:00,62.77,62.87,62.72,62.74,106040.5643738977,37.6858,37.7458,37.6558,37.6678,106040.5644
2006-03-20 14:30:00,62.73,62.86,62.69,62.85,96340.38800705466,37.6618,37.7398,37.6377,37.7338,96340.388
2006-03-20 15:00:00,62.85,63.04,62.85,62.94,126984.12698412695,37.7338,37.8479,37.7338,37.7878,126984.127
2006-03-20 15:30:00,62.96,63.15,62.94,63.03,134920.6349206349,37.7998,37.9139,37.7878,37.8419,134920.6349
2006-03-21 09:30:00,62.91,63.49,62.91,63.43,136353.61552028218,37.7698,38.118,37.7698,38.082,136353.6155
2006-03-21 10:00:00,63.44,63.46,63.18,63.23,91049.38271604935,38.088,38.1,37.9319,37.9619,91049.3827
2006-03-21 10:30:00,63.23,63.42,63.23,63.3,73633.15696649029,37.9619,38.076,37.9619,38.004,73633.157
2006-03-21 11:00:00,63.3,63.44,63.27,63.37,130952.38095238092,38.004,38.088,37.986,38.046,130952.381
2006-03-21 11:30:00,63.37,63.48,63.37,63.43,186838.6243386244,38.046,38.112,38.046,38.082,186838.6243
2006-03-21 12:00:00,63.45,63.46,63.27,63.27,161155.20282186946,38.094,38.1,37.986,37.986,161155.2028
2006-03-21 12:30:00,63.28,63.41,63.24,63.28,108465.60846560846,37.992,38.07,37.968,37.992,108465.6085
2006-03-21 13:00:00,63.28,63.28,63.17,63.21,111552.02821869488,37.992,37.992,37.9259,37.9499,111552.0282
2006-03-21 13:30:00,63.21,63.22,63.05,63.05,149140.21164021164,37.9499,37.9559,37.8539,37.8539,149140.2116
2006-03-21 14:00:00,63.04,63.1,63.01,63.07,128086.4197530864,37.8479,37.8839,37.8299,37.8659,128086.4198
2006-03-21 14:30:00,63.07,63.07,62.9,62.91,106812.1693121693,37.8659,37.8659,37.7638,37.7698,106812.1693
2006-03-21 15:00:00,62.91,63.03,62.9,63.01,147927.68959435626,37.7698,37.8419,37.7638,37.8299,147927.6896
2006-03-21 15:30:00,63.01,63.03,62.91,62.92,152226.63139329804,37.8299,37.8419,37.7698,37.7758,152226.6314
2006-03-22 09:30:00,62.87,63.18,62.79,62.86,91159.61199294533,37.7458,37.9319,37.6978,37.7398,91159.612
2006-03-22 10:00:00,62.9,63.04,62.88,62.96,53571.428571428565,37.7638,37.8479,37.7518,37.7998,53571.4286
2006-03-22 10:30:00,62.93,63.0,62.87,62.88,104276.8959435626,37.7818,37.8239,37.7458,37.7518,104276.8959
2006-03-22 11:00:00,62.87,62.96,62.87,62.91,54122.57495590828,37.7458,37.7998,37.7458,37.7698,54122.575
2006-03-22 11:30:00,62.9,62.97,62.78,62.87,110449.73544973544,37.7638,37.8059,37.6918,37.7458,110449.7354
2006-03-22 12:00:00,62.88,62.97,62.86,62.91,72089.94708994708,37.7518,37.8059,37.7398,37.7698,72089.9471
2006-03-22 12:30:00,62.91,63.01,62.91,62.94,29100.529100529096,37.7698,37.8299,37.7698,37.7878,29100.5291
2006-03-22 13:00:00,62.94,63.01,62.94,63.01,70877.42504409171,37.7878,37.8299,37.7878,37.8299,70877.425
2006-03-22 13:30:00,63.01,63.09,62.98,63.05,27777.777777777774,37.8299,37.8779,37.8119,37.8539,27777.7778
2006-03-22 14:00:00,63.05,63.1,62.92,62.99,43761.02292768959,37.8539,37.8839,37.7758,37.8179,43761.0229
2006-03-22 14:30:00,62.99,63.13,62.95,63.08,43099.64726631393,37.8179,37.9019,37.7938,37.8719,43099.6473
2006-03-22 15:00:00,63.08,63.29,63.04,63.18,133708.11287477953,37.8719,37.998,37.8479,37.9319,133708.1129
2006-03-22 15:30:00,63.18,63.4,63.14,63.28,198963.8447971781,37.9319,38.064,37.9079,37.992,198963.8448
2006-03-23 09:30:00,63.14,63.14,62.76,62.76,123787.4779541446,37.9079,37.9079,37.6798,37.6798,123787.478
2006-03-23 10:00:00,62.78,62.85,62.51,62.62,195436.5079365079,37.6918,37.7338,37.5297,37.5957,195436.5079
2006-03-23 10:30:00,62.63,62.66,62.55,62.6,216159.6119929453,37.6017,37.6197,37.5537,37.5837,216159.612
2006-03-23 11:00:00,62.6,62.71,62.57,62.68,90718.69488536156,37.5837,37.6498,37.5657,37.6317,90718.6949
2006-03-23 11:30:00,62.67,62.71,62.6,62.62,64925.04409171075,37.6257,37.6498,37.5837,37.5957,64925.0441
2006-03-23 12:00:00,62.61,62.62,62.56,62.62,87522.04585537918,37.5897,37.5957,37.5597,37.5957,87522.0459
2006-03-23 12:30:00,62.62,62.71,62.61,62.67,61067.01940035273,37.5957,37.6498,37.5897,37.6257,61067.0194
2006-03-23 13:00:00,62.68,62.74,62.61,62.63,43320.10582010582,37.6317,37.6678,37.5897,37.6017,43320.1058
2006-03-23 13:30:00,62.64,62.66,62.6,62.66,76058.20105820106,37.6077,37.6197,37.5837,37.6197,76058.2011
2006-03-23 14:00:00,62.65,62.67,62.55,62.61,108134.92063492062,37.6137,37.6257,37.5537,37.5897,108134.9206
2006-03-23 14:30:00,62.6,62.61,62.54,62.57,106040.5643738977,37.5837,37.5897,37.5477,37.5657,106040.5644
2006-03-23 15:00:00,62.56,62.62,62.54,62.61,100970.0176366843,37.5597,37.5957,37.5477,37.5897,100970.0176
2006-03-23 15:30:00,62.61,62.72,62.56,62.66,124669.31216931216,37.5897,37.6558,37.5597,37.6197,124669.3122
2006-03-24 09:30:00,62.78,63.16,62.61,62.94,95348.32451499117,37.6918,37.9199,37.5897,37.7878,95348.3245
2006-03-24 10:00:00,62.94,63.12,62.88,62.93,241071.4285714285,37.7878,37.8959,37.7518,37.7818,241071.4286
2006-03-24 10:30:00,62.93,62.96,62.82,62.94,69334.2151675485,37.7818,37.7998,37.7158,37.7878,69334.2152
2006-03-24 11:00:00,62.93,62.93,62.83,62.89,63381.83421516754,37.7818,37.7818,37.7218,37.7578,63381.8342
2006-03-24 11:30:00,62.88,62.9,62.76,62.82,76278.65961199293,37.7518,37.7638,37.6798,37.7158,76278.6596
2006-03-24 12:00:00,62.84,62.84,62.74,62.76,65476.19047619047,37.7278,37.7278,37.6678,37.6798,65476.1905
2006-03-24 12:30:00,62.75,62.77,62.47,62.48,146274.2504409171,37.6738,37.6858,37.5057,37.5117,146274.2504
2006-03-24 13:00:00,62.49,62.5,62.34,62.44,107142.85714285712,37.5177,37.5237,37.4276,37.4876,107142.8571
2006-03-24 13:30:00,62.44,62.55,62.4,62.53,137125.22045855378,37.4876,37.5537,37.4636,37.5417,137125.2205
2006-03-24 14:00:00,62.53,62.54,62.33,62.34,212522.0458553792,37.5417,37.5477,37.4216,37.4276,212522.0459
2006-03-24 14:30:00,62.35,62.41,62.32,62.35,146274.2504409171,37.4336,37.4696,37.4156,37.4336,146274.2504
2006-03-24 15:00:00,62.33,62.39,62.24,62.29,244708.9947089947,37.4216,37.4576,37.3676,37.3976,244708.9947
2006-03-24 15:30:00,62.3,62.38,62.28,62.29,282627.8659611993,37.4036,37.4516,37.3916,37.3976,282627.866
2006-03-27 09:30:00,62.37,62.37,62.01,62.2,190255.73192239853,37.4456,37.4456,37.2295,37.3436,190255.7319
2006-03-27 10:00:00,62.21,62.26,61.99,62.09,208994.70899470896,37.3496,37.3796,37.2175,37.2775,208994.709
2006-03-27 10:30:00,62.08,62.15,62.05,62.11,121693.12169312168,37.2715,37.3135,37.2535,37.2895,121693.1217
2006-03-27 11:00:00,62.11,62.16,61.96,62.06,113095.23809523808,37.2895,37.3195,37.1995,37.2595,113095.2381
2006-03-27 11:30:00,62.06,62.13,61.97,62.02,109347.442680776,37.2595,37.3015,37.2055,37.2355,109347.4427
2006-03-27 12:00:00,62.02,62.07,61.88,61.96,93694.88536155202,37.2355,37.2655,37.1514,37.1995,93694.8854
2006-03-27 12:30:00,61.96,61.99,61.93,61.99,165895.06172839506,37.1995,37.2175,37.1815,37.2175,165895.0617
2006-03-27 13:00:00,61.99,62.12,61.95,62.04,124889.77072310404,37.2175,37.2955,37.1935,37.2475,124889.7707
2006-03-27 13:30:00,62.05,62.06,61.99,62.05,101410.93474426806,37.2535,37.2595,37.2175,37.2535,101410.9347
2006-03-27 14:00:00,62.05,62.13,62.03,62.1,219907.4074074074,37.2535,37.3015,37.2415,37.2835,219907.4074
2006-03-27 14:30:00,62.1,62.28,62.07,62.21,222001.7636684303,37.2835,37.3916,37.2655,37.3496,222001.7637
2006-03-27 15:00:00,62.2,62.2,62.1,62.18,172398.5890652557,37.3436,37.3436,37.2835,37.3316,172398.5891
2006-03-27 15:30:00,62.18,62.32,62.14,62.21,149029.98236331568,37.3316,37.4156,37.3075,37.3496,149029.9824
2006-03-28 09:30:00,62.02,62.25,61.87,62.03,185185.1851851852,37.2355,37.3736,37.1454,37.2415,185185.1852
2006-03-28 10:00:00,62.03,62.04,61.86,61.98,80467.37213403879,37.2415,37.2475,37.1394,37.2115,80467.3721
2006-03-28 10:30:00,61.98,62.04,61.87,61.98,95348.32451499117,37.2115,37.2475,37.1454,37.2115,95348.3245
2006-03-28 11:00:00,61.98,62.09,61.91,62.05,111662.25749559082,37.2115,37.2775,37.1694,37.2535,111662.2575
2006-03-28 11:30:00,62.05,62.09,61.96,61.96,94686.94885361553,37.2535,37.2775,37.1995,37.1995,94686.9489
2006-03-28 12:00:00,61.96,62.14,61.94,62.12,79805.99647266313,37.1995,37.3075,37.1875,37.2955,79805.9965
2006-03-28 12:30:00,62.09,62.16,62.06,62.16,88734.56790123456,37.2775,37.3195,37.2595,37.3195,88734.5679
2006-03-28 13:00:00,62.16,62.18,62.06,62.13,39902.998236331565,37.3195,37.3316,37.2595,37.3015,39902.9982
2006-03-28 13:30:00,62.13,62.13,62.03,62.09,91269.84126984126,37.3015,37.3015,37.2415,37.2775,91269.8413
2006-03-28 14:00:00,62.09,62.15,61.87,61.93,121141.97530864197,37.2775,37.3135,37.1454,37.1815,121141.9753
2006-03-28 14:30:00,61.95,61.98,61.69,61.73,183862.43386243383,37.1935,37.2115,37.0374,37.0614,183862.4339
2006-03-28 15:00:00,61.73,61.77,61.47,61.54,149581.1287477954,37.0614,37.0854,36.9053,36.9473,149581.1287
2006-03-28 15:30:00,61.55,61.76,61.47,61.6,199074.07407407404,36.9533,37.0794,36.9053,36.9833,199074.0741
2006-03-29 09:30:00,61.63,62.37,61.42,61.48,267746.9135802469,37.0013,37.4456,36.8753,36.9113,267746.9136
2006-03-29 10:00:00,61.47,61.55,61.37,61.45,189043.2098765432,36.9053,36.9533,36.8452,36.8933,189043.2099
2006-03-29 10:30:00,61.44,61.54,61.34,61.46,104276.8959435626,36.8873,36.9473,36.8272,36.8993,104276.8959
2006-03-29 11:00:00,61.45,61.74,61.43,61.73,107583.77425044093,36.8933,37.0674,36.8813,37.0614,107583.7743
2006-03-29 11:30:00,61.75,61.98,61.74,61.83,58862.433862433856,37.0734,37.2115,37.0674,37.1214,58862.4339
2006-03-29 12:00:00,61.83,62.03,61.83,62.02,52910.0529100529,37.1214,37.2415,37.1214,37.2355,52910.0529
2006-03-29 12:30:00,61.99,62.08,61.96,62.0,47508.81834215167,37.2175,37.2715,37.1995,37.2235,47508.8183
2006-03-29 13:00:00,62.0,62.24,61.98,62.13,68121.69312169311,37.2235,37.3676,37.2115,37.3015,68121.6931
2006-03-29 13:30:00,62.13,62.25,62.08,62.08,78042.32804232804,37.3015,37.3736,37.2715,37.2715,78042.328
2006-03-29 14:00:00,62.08,62.13,62.01,62.1,75947.97178130511,37.2715,37.3015,37.2295,37.2835,75947.9718
2006-03-29 14:30:00,62.1,62.29,62.1,62.25,58311.28747795414,37.2835,37.3976,37.2835,37.3736,58311.2875
2006-03-29 15:00:00,62.25,62.46,62.25,62.44,104166.66666666666,37.3736,37.4997,37.3736,37.4876,104166.6667
2006-03-29 15:30:00,62.44,62.44,62.2,62.24,124779.5414462081,37.4876,37.4876,37.3436,37.3676,124779.5414
2006-03-30 09:30:00,62.13,62.18,61.73,62.03,159501.76366843033,37.3015,37.3316,37.0614,37.2415,159501.7637
2006-03-30 10:00:00,62.03,62.21,61.89,62.03,98875.66137566137,37.2415,37.3496,37.1574,37.2415,98875.6614
2006-03-30 10:30:00,62.03,62.23,61.92,61.94,200066.1375661376,37.2415,37.3616,37.1755,37.1875,200066.1376
2006-03-30 11:00:00,61.98,62.03,61.62,61.77,99977.9541446208,37.2115,37.2415,36.9953,37.0854,99977.9541
2006-03-30 11:30:00,61.78,61.9,61.76,61.8,58862.433862433856,37.0914,37.1634,37.0794,37.1034,58862.4339
2006-03-30 12:00:00,61.8,61.93,61.76,61.92,35383.59788359788,37.1034,37.1815,37.0794,37.1755,35383.5979
2006-03-30 12:30:00,61.91,61.93,61.74,61.86,66909.17107583773,37.1694,37.1815,37.0674,37.1394,66909.1711
2006-03-30 13:00:00,61.83,61.85,61.7,61.8,69003.52733686066,37.1214,37.1334,37.0434,37.1034,69003.5273
2006-03-30 13:30:00,61.79,61.8,61.69,61.7,84325.39682539682,37.0974,37.1034,37.0374,37.0434,84325.3968
2006-03-30 14:00:00,61.73,61.91,61.71,61.76,69885.3615520282,37.0614,37.1694,37.0494,37.0794,69885.3616
2006-03-30 14:30:00,61.76,61.86,61.75,61.8,96340.38800705466,37.0794,37.1394,37.0734,37.1034,96340.388
2006-03-30 15:00:00,61.77,61.94,61.77,61.93,93805.11463844797,37.0854,37.1875,37.0854,37.1815,93805.1146
2006-03-30 15:30:00,61.94,62.03,61.79,61.85,196097.8835978836,37.1875,37.2415,37.0974,37.1334,196097.8836
2006-03-31 09:30:00,62.01,62.5,62.01,62.47,173170.19400352731,37.2295,37.5237,37.2295,37.5057,173170.194
2006-03-31 10:00:00,62.47,62.51,62.26,62.37,133928.57142857142,37.5057,37.5297,37.3796,37.4456,133928.5714
2006-03-31 10:30:00,62.39,62.57,62.36,62.53,63492.06349206349,37.4576,37.5657,37.4396,37.5417,63492.0635
2006-03-31 11:00:00,62.49,62.5,62.33,62.33,34722.22222222222,37.5177,37.5237,37.4216,37.4216,34722.2222
2006-03-31 11:30:00,62.34,62.67,62.25,62.61,38690.47619047618,37.4276,37.6257,37.3736,37.5897,38690.4762
2006-03-31 12:00:00,62.6,62.63,62.48,62.55,57980.59964726631,37.5837,37.6017,37.5117,37.5537,57980.5996
2006-03-31 12:30:00,62.54,62.58,62.39,62.48,32517.636684303347,37.5477,37.5717,37.4576,37.5117,32517.6367
2006-03-31 13:00:00,62.48,62.54,62.3,62.35,53130.51146384479,37.5117,37.5477,37.4036,37.4336,53130.5115
2006-03-31 13:30:00,62.32,62.34,62.16,62.17,52799.82363315696,37.4156,37.4276,37.3195,37.3255,52799.8236
2006-03-31 14:00:00,62.18,62.32,62.1,62.23,120039.68253968252,37.3316,37.4156,37.2835,37.3616,120039.6825
2006-03-31 14:30:00,62.23,62.42,62.21,62.3,102402.99823633156,37.3616,37.4756,37.3496,37.4036,102402.9982
2006-03-31 15:00:00,62.32,62.35,62.12,62.14,148809.5238095238,37.4156,37.4336,37.2955,37.3075,148809.5238
2006-03-31 15:30:00,62.13,62.14,61.87,61.97,202601.41093474423,37.3015,37.3075,37.1454,37.2055,202601.4109
2006-04-03 09:30:00,62.18,62.34,61.87,61.95,193121.6931216931,37.3316,37.4276,37.1454,37.1935,193121.6931
2006-04-03 10:00:00,61.95,62.03,61.84,62.03,145061.7283950617,37.1935,37.2415,37.1274,37.2415,145061.7284
2006-04-03 10:30:00,62.03,62.11,61.94,61.96,149360.6701940035,37.2415,37.2895,37.1875,37.1995,149360.6702
2006-04-03 11:00:00,61.96,62.0,61.93,61.93,82892.41622574955,37.1995,37.2235,37.1815,37.1815,82892.4162
2006-04-03 11:30:00,61.93,62.05,61.89,62.01,87852.733686067,37.1815,37.2535,37.1574,37.2295,87852.7337
2006-04-03 12:00:00,61.99,62.0,61.94,61.94,140652.55731922397,37.2175,37.2235,37.1875,37.1875,140652.5573
2006-04-03 12:30:00,61.94,62.07,61.93,62.06,75066.13756613756,37.1875,37.2655,37.1815,37.2595,75066.1376
2006-04-03 13:00:00,62.05,62.06,61.93,62.0,47839.5061728395,37.2535,37.2595,37.1815,37.2235,47839.5062
2006-04-03 13:30:00,62.0,62.04,61.96,62.01,62610.22927689594,37.2235,37.2475,37.1995,37.2295,62610.2293
2006-04-03 14:00:00,62.01,62.07,61.98,62.02,100088.18342151676,37.2295,37.2655,37.2115,37.2355,100088.1834
2006-04-03 14:30:00,62.01,62.04,61.86,61.86,99867.72486772486,37.2295,37.2475,37.1394,37.1394,99867.7249
2006-04-03 15:00:00,61.87,62.0,61.83,61.91,108024.69135802468,37.1454,37.2235,37.1214,37.1694,108024.6914
2006-04-03 15:30:00,61.9,61.93,61.65,61.71,211970.89947089943,37.1634,37.1815,37.0134,37.0494,211970.8995
2006-04-04 09:30:00,61.73,61.83,61.6,61.68,156746.03174603172,37.0614,37.1214,36.9833,37.0314,156746.0317
2006-04-04 10:00:00,61.68,61.87,61.62,61.82,86640.21164021164,37.0314,37.1454,36.9953,37.1154,86640.2116
2006-04-04 10:30:00,61.84,62.21,61.84,62.12,73192.23985890651,37.1274,37.3496,37.1274,37.2955,73192.2399
2006-04-04 11:00:00,62.11,62.11,61.86,62.0,37147.266313932974,37.2895,37.2895,37.1394,37.2235,37147.2663
2006-04-04 11:30:00,61.99,62.32,61.99,62.2,51477.07231040564,37.2175,37.4156,37.2175,37.3436,51477.0723
2006-04-04 12:00:00,62.21,62.53,62.2,62.49,65586.41975308642,37.3496,37.5417,37.3436,37.5177,65586.4198
2006-04-04 12:30:00,62.5,62.53,62.42,62.48,56106.70194003527,37.5237,37.5417,37.4756,37.5117,56106.7019
2006-04-04 13:00:00,62.48,62.61,62.27,62.31,49823.63315696648,37.5117,37.5897,37.3856,37.4096,49823.6332
2006-04-04 13:30:00,62.3,62.63,62.3,62.63,112323.63315696648,37.4036,37.6017,37.4036,37.6017,112323.6332
2006-04-04 14:00:00,62.62,62.76,62.49,62.58,195105.82010582008,37.5957,37.6798,37.5177,37.5717,195105.8201
2006-04-04 14:30:00,62.58,62.75,62.47,62.73,122354.49735449736,37.5717,37.6738,37.5057,37.6618,122354.4974
2006-04-04 15:00:00,62.71,62.82,62.66,62.8,91049.38271604935,37.6498,37.7158,37.6197,37.7038,91049.3827
2006-04-04 15:30:00,62.8,62.96,62.76,62.77,181106.70194003524,37.7038,37.7998,37.6798,37.6858,181106.7019
2006-04-05 09:30:00,62.64,62.87,62.6,62.76,72971.78130511464,37.6077,37.7458,37.5837,37.6798,72971.7813
2006-04-05 10:00:00,62.71,62.85,62.61,62.61,70767.19576719576,37.6498,37.7338,37.5897,37.5897,70767.1958
2006-04-05 10:30:00,62.61,62.68,62.46,62.46,130731.92239858906,37.5897,37.6317,37.4997,37.4997,130731.9224
2006-04-05 11:00:00,62.46,62.6,62.46,62.52,81238.9770723104,37.4997,37.5837,37.4997,37.5357,81238.9771
2006-04-05 11:30:00,62.52,62.54,62.43,62.52,81128.74779541446,37.5357,37.5477,37.4816,37.5357,81128.7478
2006-04-05 12:00:00,62.52,62.61,62.46,62.61,31635.8024691358,37.5357,37.5897,37.4997,37.5897,31635.8025
2006-04-05 12:30:00,62.62,62.92,62.61,62.89,31635.8024691358,37.5957,37.7758,37.5897,37.7578,31635.8025
2006-04-05 13:00:00,62.87,63.02,62.85,62.91,58972.6631393298,37.7458,37.8359,37.7338,37.7698,58972.6631
2006-04-05 13:30:00,62.9,62.98,62.81,62.94,44312.16931216931,37.7638,37.8119,37.7098,37.7878,44312.1693
2006-04-05 14:00:00,62.95,63.05,62.87,63.01,138778.65961199292,37.7938,37.8539,37.7458,37.8299,138778.6596
2006-04-05 14:30:00,63.0,63.1,62.89,63.09,59303.35097001763,37.8239,37.8839,37.7578,37.8779,59303.351
2006-04-05 15:00:00,63.09,63.16,62.98,63.03,58421.51675485008,37.8779,37.9199,37.8119,37.8419,58421.5168
2006-04-05 15:30:00,63.07,63.07,62.91,62.92,150683.42151675484,37.8659,37.8659,37.7698,37.7758,150683.4215
2006-04-06 09:30:00,62.89,62.89,62.52,62.58,77821.86948853615,37.7578,37.7578,37.5357,37.5717,77821.8695
2006-04-06 10:00:00,62.54,62.64,62.32,62.48,63381.83421516754,37.5477,37.6077,37.4156,37.5117,63381.8342
2006-04-06 10:30:00,62.49,62.64,62.46,62.61,84656.08465608464,37.5177,37.6077,37.4997,37.5897,84656.0847
2006-04-06 11:00:00,62.61,62.9,62.6,62.88,56768.07760141093,37.5897,37.7638,37.5837,37.7518,56768.0776
2006-04-06 11:30:00,62.85,62.93,62.7,62.7,44973.544973544966,37.7338,37.7818,37.6437,37.6437,44973.545
2006-04-06 12:00:00,62.7,62.76,62.63,62.69,56437.3897707231,37.6437,37.6798,37.6017,37.6377,56437.3898
2006-04-06 12:30:00,62.7,62.88,62.66,62.74,50485.00881834215,37.6437,37.7518,37.6197,37.6678,50485.0088
2006-04-06 13:00:00,62.74,62.98,62.71,62.98,35604.056437389765,37.6678,37.8119,37.6498,37.8119,35604.0564
2006-04-06 13:30:00,62.97,63.01,62.83,62.94,58311.28747795414,37.8059,37.8299,37.7218,37.7878,58311.2875
2006-04-06 14:00:00,62.96,63.08,62.91,62.92,101741.6225749559,37.7998,37.8719,37.7698,37.7758,101741.6226
2006-04-06 14:30:00,62.91,62.95,62.82,62.82,39462.08112874779,37.7698,37.7938,37.7158,37.7158,39462.0811
2006-04-06 15:00:00,62.83,62.87,62.78,62.84,59964.72663139329,37.7218,37.7458,37.6918,37.7278,59964.7266
2006-04-06 15:30:00,62.82,62.91,62.73,62.82,157738.0952380952,37.7158,37.7698,37.6618,37.7158,157738.0952
2006-04-07 09:30:00,63.2,63.41,62.97,62.97,80136.68430335096,37.9439,38.07,37.8059,37.8059,80136.6843
2006-04-07 10:00:00,62.98,63.15,62.91,63.05,78373.01587301586,37.8119,37.9139,37.7698,37.8539,78373.0159
2006-04-07 10:30:00,63.05,63.11,62.91,62.99,103835.97883597882,37.8539,37.8899,37.7698,37.8179,103835.9788
2006-04-07 11:00:00,62.98,63.07,62.92,62.95,100970.0176366843,37.8119,37.8659,37.7758,37.7938,100970.0176
2006-04-07 11:30:00,62.95,63.06,62.91,62.93,263227.5132275132,37.7938,37.8599,37.7698,37.7818,263227.5132
2006-04-07 12:00:00,62.92,63.05,62.91,63.01,104166.66666666666,37.7758,37.8539,37.7698,37.8299,104166.6667
2006-04-07 12:30:00,63.01,63.04,62.91,62.91,75947.97178130511,37.8299,37.8479,37.7698,37.7698,75947.9718
2006-04-07 13:00:00,62.91,62.98,62.82,62.89,67901.23456790122,37.7698,37.8119,37.7158,37.7578,67901.2346
2006-04-07 13:30:00,62.89,62.91,62.8,62.85,90608.4656084656,37.7578,37.7698,37.7038,37.7338,90608.4656
2006-04-07 14:00:00,62.82,63.01,62.82,62.84,51807.760141093466,37.7158,37.8299,37.7158,37.7278,51807.7601
2006-04-07 14:30:00,62.84,62.87,62.8,62.83,69885.3615520282,37.7278,37.7458,37.7038,37.7218,69885.3616
2006-04-07 15:00:00,62.86,62.87,62.79,62.81,87632.27513227513,37.7398,37.7458,37.6978,37.7098,87632.2751
2006-04-07 15:30:00,62.81,62.89,62.66,62.76,235559.96472663136,37.7098,37.7578,37.6197,37.6798,235559.9647
2006-04-10 09:30:00,62.85,62.85,62.45,62.63,73192.23985890651,37.7338,37.7338,37.4937,37.6017,73192.2399
2006-04-10 10:00:00,62.66,62.8,62.65,62.74,45083.77425044091,37.6197,37.7038,37.6137,37.6678,45083.7743
2006-04-10 10:30:00,62.7,62.71,62.6,62.62,49382.71604938271,37.6437,37.6498,37.5837,37.5957,49382.716
2006-04-10 11:00:00,62.62,62.96,62.61,62.93,55335.09700176367,37.5957,37.7998,37.5897,37.7818,55335.097
2006-04-10 11:30:00,62.94,63.05,62.87,63.05,49492.945326278656,37.7878,37.8539,37.7458,37.8539,49492.9453
2006-04-10 12:00:00,63.05,63.14,63.05,63.1,117614.63844797177,37.8539,37.9079,37.8539,37.8839,117614.6384
2006-04-10 12:30:00,63.08,63.1,63.01,63.03,44532.62786596119,37.8719,37.8839,37.8299,37.8419,44532.6279
2006-04-10 13:00:00,63.03,63.06,62.98,63.05,59082.89241622575,37.8419,37.8599,37.8119,37.8539,59082.8924
2006-04-10 13:30:00,63.04,63.05,62.96,63.02,35383.59788359788,37.8479,37.8539,37.7998,37.8359,35383.5979
2006-04-10 14:00:00,63.02,63.08,62.94,63.0,97773.36860670192,37.8359,37.8719,37.7878,37.8239,97773.3686
2006-04-10 14:30:00,63.01,63.09,62.96,63.01,52910.0529100529,37.8299,37.8779,37.7998,37.8299,52910.0529
2006-04-10 15:00:00,63.01,63.13,62.98,63.07,72530.86419753086,37.8299,37.9019,37.8119,37.8659,72530.8642
2006-04-10 15:30:00,63.07,63.11,62.95,63.07,82671.95767195766,37.8659,37.8899,37.7938,37.8659,82671.9577
2006-04-11 09:30:00,63.06,63.07,62.71,62.82,89506.17283950617,37.8599,37.8659,37.6498,37.7158,89506.1728
2006-04-11 10:00:00,62.81,62.93,62.78,62.81,124669.31216931216,37.7098,37.7818,37.6918,37.7098,124669.3122
2006-04-11 10:30:00,62.8,62.93,62.7,62.78,114528.21869488536,37.7038,37.7818,37.6437,37.6918,114528.2187
2006-04-11 11:00:00,62.76,62.81,62.72,62.78,74184.30335097,37.6798,37.7098,37.6558,37.6918,74184.3034
2006-04-11 11:30:00,62.77,62.81,62.74,62.78,33179.01234567901,37.6858,37.7098,37.6678,37.6918,33179.0123
2006-04-11 12:00:00,62.79,62.82,62.73,62.73,42989.41798941798,37.6978,37.7158,37.6618,37.6618,42989.418
2006-04-11 12:30:00,62.74,62.78,62.68,62.68,58641.975308641966,37.6678,37.6918,37.6317,37.6317,58641.9753
2006-04-11 13:00:00,62.68,62.87,62.68,62.83,104166.66666666666,37.6317,37.7458,37.6317,37.7218,104166.6667
2006-04-11 13:30:00,62.81,62.84,62.69,62.71,68342.151675485,37.7098,37.7278,37.6377,37.6498,68342.1517
2006-04-11 14:00:00,62.71,62.77,62.65,62.73,85648.14814814813,37.6498,37.6858,37.6137,37.6618,85648.1481
2006-04-11 14:30:00,62.73,62.76,62.6,62.67,85537.9188712522,37.6618,37.6798,37.5837,37.6257,85537.9189
2006-04-11 15:00:00,62.66,62.66,62.47,62.52,91380.0705467372,37.6197,37.6197,37.5057,37.5357,91380.0705
2006-04-11 15:30:00,62.53,62.62,62.4,62.56,141975.30864197528,37.5417,37.5957,37.4636,37.5597,141975.3086
2006-04-12 09:30:00,62.51,62.6,62.27,62.28,152888.0070546737,37.5297,37.5837,37.3856,37.3916,152888.0071
2006-04-12 10:00:00,62.28,62.46,62.18,62.25,195877.42504409168,37.3916,37.4997,37.3316,37.3736,195877.425
2006-04-12 10:30:00,62.25,62.26,62.04,62.08,147266.3139329806,37.3736,37.3796,37.2475,37.2715,147266.3139
2006-04-12 11:00:00,62.14,62.15,61.95,61.95,93915.34391534392,37.3075,37.3135,37.1935,37.1935,93915.3439
2006-04-12 11:30:00,61.95,62.03,61.78,61.78,143187.83068783066,37.1935,37.2415,37.0914,37.0914,143187.8307
2006-04-12 12:00:00,61.78,61.88,61.69,61.73,144290.1234567901,37.0914,37.1514,37.0374,37.0614,144290.1235
2006-04-12 12:30:00,61.73,61.89,61.68,61.8,110449.73544973544,37.0614,37.1574,37.0314,37.1034,110449.7354
2006-04-12 13:00:00,61.81,61.92,61.71,61.73,80798.05996472662,37.1094,37.1755,37.0494,37.0614,80798.06
2006-04-12 13:30:00,61.73,61.79,61.6,61.61,124338.62433862431,37.0614,37.0974,36.9833,36.9893,124338.6243
2006-04-12 14:00:00,61.62,61.68,61.57,61.63,108796.29629629628,36.9953,37.0314,36.9653,37.0013,108796.2963
2006-04-12 14:30:00,61.64,61.71,61.59,61.62,126212.52204585537,37.0073,37.0494,36.9773,36.9953,126212.522
2006-04-12 15:00:00,61.59,61.7,61.59,61.64,122685.18518518515,36.9773,37.0434,36.9773,37.0073,122685.1852
2006-04-12 15:30:00,61.65,61.71,61.59,61.69,186397.7072310405,37.0134,37.0494,36.9773,37.0374,186397.7072
2006-04-13 09:30:00,61.75,62.0,61.57,61.59,181216.9312169312,37.0734,37.2235,36.9653,36.9773,181216.9312
2006-04-13 10:00:00,61.64,62.14,61.59,62.0,78152.55731922398,37.0073,37.3075,36.9773,37.2235,78152.5573
2006-04-13 10:30:00,62.0,62.14,61.97,62.12,65917.10758377424,37.2235,37.3075,37.2055,37.2955,65917.1076
2006-04-13 11:00:00,62.12,62.14,62.04,62.1,98544.97354497352,37.2955,37.3075,37.2475,37.2835,98544.9735
2006-04-13 11:30:00,62.11,62.12,62.03,62.06,61067.01940035273,37.2895,37.2955,37.2415,37.2595,61067.0194
2006-04-13 12:00:00,62.06,62.09,61.93,61.95,107583.77425044093,37.2595,37.2775,37.1815,37.1935,107583.7743
2006-04-13 12:30:00,61.96,61.99,61.77,61.81,59082.89241622575,37.1995,37.2175,37.0854,37.1094,59082.8924
2006-04-13 13:00:00,61.78,61.83,61.75,61.83,28880.07054673721,37.0914,37.1214,37.0734,37.1214,28880.0705
2006-04-13 13:30:00,61.84,61.98,61.84,61.95,24911.81657848324,37.1274,37.2115,37.1274,37.1935,24911.8166
2006-04-13 14:00:00,61.95,61.95,61.83,61.83,23368.60670194004,37.1935,37.1935,37.1214,37.1214,23368.6067
2006-04-13 14:30:00,61.84,61.85,61.71,61.73,36926.80776014109,37.1274,37.1334,37.0494,37.0614,36926.8078
2006-04-13 15:00:00,61.73,61.87,61.73,61.82,41556.43738977072,37.0614,37.1454,37.0614,37.1154,41556.4374
2006-04-13 15:30:00,61.82,62.02,61.82,61.98,145943.56261022927,37.1154,37.2355,37.1154,37.2115,145943.5626
2006-04-17 09:30:00,61.27,62.17,61.27,62.13,124007.9365079365,36.7852,37.3255,36.7852,37.3015,124007.9365
2006-04-17 10:00:00,62.1,62.2,62.05,62.17,32297.17813051146,37.2835,37.3436,37.2535,37.3255,32297.1781
2006-04-17 10:30:00,62.18,62.42,62.17,62.34,73743.38624338624,37.3316,37.4756,37.3255,37.4276,73743.3862
2006-04-17 11:00:00,62.34,62.55,62.33,62.49,58311.28747795414,37.4276,37.5537,37.4216,37.5177,58311.2875
2006-04-17 11:30:00,62.49,62.51,62.32,62.39,51146.38447971781,37.5177,37.5297,37.4156,37.4576,51146.3845
2006-04-17 12:00:00,62.38,62.41,62.19,62.22,43430.33509700176,37.4516,37.4696,37.3376,37.3556,43430.3351
2006-04-17 12:30:00,62.21,62.23,62.13,62.19,69775.13227513227,37.3496,37.3616,37.3015,37.3376,69775.1323
2006-04-17 13:00:00,62.18,62.3,62.11,62.26,40013.22751322751,37.3316,37.4036,37.2895,37.3796,40013.2275
2006-04-17 13:30:00,62.24,62.32,62.05,62.15,32407.407407407405,37.3676,37.4156,37.2535,37.3135,32407.4074
2006-04-17 14:00:00,62.14,62.15,62.03,62.1,75176.3668430335,37.3075,37.3135,37.2415,37.2835,75176.3668
2006-04-17 14:30:00,62.14,62.26,62.14,62.16,59523.80952380952,37.3075,37.3796,37.3075,37.3195,59523.8095
2006-04-17 15:00:00,62.15,62.36,62.15,62.33,60405.643738977065,37.3135,37.4396,37.3135,37.4216,60405.6437
2006-04-17 15:30:00,62.33,62.49,62.31,62.44,118165.78483245148,37.4216,37.5177,37.4096,37.4876,118165.7848
2006-04-18 09:30:00,62.6,62.85,62.51,62.84,77050.26455026455,37.5837,37.7338,37.5297,37.7278,77050.2646
2006-04-18 10:00:00,62.81,62.86,62.54,62.73,84104.93827160493,37.7098,37.7398,37.5477,37.6618,84104.9383
2006-04-18 10:30:00,62.73,62.76,62.6,62.65,139329.80599647266,37.6618,37.6798,37.5837,37.6137,139329.806
2006-04-18 11:00:00,62.65,62.91,62.58,62.89,126984.12698412695,37.6137,37.7698,37.5717,37.7578,126984.127
2006-04-18 11:30:00,62.88,63.2,62.85,63.1,86089.06525573191,37.7518,37.9439,37.7338,37.8839,86089.0653
2006-04-18 12:00:00,63.09,63.1,62.84,62.91,124779.5414462081,37.8779,37.8839,37.7278,37.7698,124779.5414
2006-04-18 12:30:00,62.88,62.92,62.81,62.92,62169.312169312165,37.7518,37.7758,37.7098,37.7758,62169.3122
2006-04-18 13:00:00,62.92,63.04,62.9,62.9,55445.3262786596,37.7758,37.8479,37.7638,37.7638,55445.3263
2006-04-18 13:30:00,62.91,63.03,62.83,62.87,62059.08289241622,37.7698,37.8419,37.7218,37.7458,62059.0829
2006-04-18 14:00:00,62.87,63.33,62.86,63.23,183752.2045855379,37.7458,38.022,37.7398,37.9619,183752.2046
2006-04-18 14:30:00,63.2,63.29,63.09,63.2,124007.9365079365,37.9439,37.998,37.8779,37.9439,124007.9365
2006-04-18 15:00:00,63.2,63.41,63.15,63.36,132716.04938271604,37.9439,38.07,37.9139,38.04,132716.0494
2006-04-18 15:30:00,63.36,63.4,63.27,63.29,167438.27160493826,38.04,38.064,37.986,37.998,167438.2716
2006-04-19 09:30:00,63.37,63.42,63.12,63.34,188051.1463844797,38.046,38.076,37.8959,38.028,188051.1464
2006-04-19 10:00:00,63.32,63.45,63.2,63.21,60956.79012345678,38.016,38.094,37.9439,37.9499,60956.7901
2006-04-19 10:30:00,63.22,63.36,63.07,63.19,121913.58024691357,37.9559,38.04,37.8659,37.9379,121913.5802
2006-04-19 11:00:00,63.19,63.4,63.18,63.29,69003.52733686066,37.9379,38.064,37.9319,37.998,69003.5273
2006-04-19 11:30:00,63.29,63.46,63.29,63.45,178902.11640211637,37.998,38.1,37.998,38.094,178902.1164
2006-04-19 12:00:00,63.44,63.5,63.41,63.46,224977.9541446208,38.088,38.1241,38.07,38.1,224977.9541
2006-04-19 12:30:00,63.49,63.5,63.38,63.4,46075.8377425044,38.118,38.1241,38.052,38.064,46075.8377
2006-04-19 13:00:00,63.41,63.62,63.32,63.59,127865.96119929451,38.07,38.1961,38.016,38.1781,127865.9612
2006-04-19 13:30:00,63.61,63.89,63.61,63.84,150903.88007054673,38.1901,38.3582,38.1901,38.3282,150903.8801
2006-04-19 14:00:00,63.84,63.89,63.64,63.8,102954.14462081128,38.3282,38.3582,38.2081,38.3042,102954.1446
2006-04-19 14:30:00,63.82,63.82,63.69,63.77,70105.8201058201,38.3162,38.3162,38.2381,38.2862,70105.8201
2006-04-19 15:00:00,63.77,63.85,63.67,63.76,74955.90828924162,38.2862,38.3342,38.2261,38.2801,74955.9083
2006-04-19 15:30:00,63.76,63.89,63.74,63.78,127314.8148148148,38.2801,38.3582,38.2681,38.2922,127314.8148
2006-04-20 09:30:00,62.94,64.0,62.94,63.93,199514.99118165785,37.7878,38.4242,37.7878,38.3822,199514.9912
2006-04-20 10:00:00,63.96,64.32,63.93,64.24,227513.2275132275,38.4002,38.6164,38.3822,38.5683,227513.2275
2006-04-20 10:30:00,64.23,64.23,63.98,64.04,176366.84303350968,38.5623,38.5623,38.4122,38.4483,176366.843
2006-04-20 11:00:00,64.04,64.3,63.96,64.08,172839.5061728395,38.4483,38.6044,38.4002,38.4723,172839.5062
2006-04-20 11:30:00,64.08,64.28,64.08,64.24,75286.59611992944,38.4723,38.5923,38.4723,38.5683,75286.5961
2006-04-20 12:00:00,64.23,64.31,64.14,64.18,74735.44973544973,38.5623,38.6104,38.5083,38.5323,74735.4497
2006-04-20 12:30:00,64.18,64.32,64.18,64.32,50374.7795414462,38.5323,38.6164,38.5323,38.6164,50374.7795
2006-04-20 13:00:00,64.32,64.33,64.1,64.12,113425.92592592593,38.6164,38.6224,38.4843,38.4963,113425.9259
2006-04-20 13:30:00,64.15,64.23,64.06,64.2,269510.582010582,38.5143,38.5623,38.4603,38.5443,269510.582
2006-04-20 14:00:00,64.19,64.23,64.15,64.22,85537.9188712522,38.5383,38.5623,38.5143,38.5563,85537.9189
2006-04-20 14:30:00,64.22,64.27,64.09,64.23,230158.7301587301,38.5563,38.5863,38.4783,38.5623,230158.7302
2006-04-20 15:00:00,64.24,64.32,64.15,64.18,90939.15343915342,38.5683,38.6164,38.5143,38.5323,90939.1534
2006-04-20 15:30:00,64.18,64.22,64.01,64.02,214065.2557319224,38.5323,38.5563,38.4302,38.4362,214065.2557
2006-04-21 09:30:00,64.28,64.28,63.05,63.74,261133.15696649023,38.5923,38.5923,37.8539,38.2681,261133.157
2006-04-21 10:00:00,63.74,64.14,63.73,63.91,83664.02116402115,38.2681,38.5083,38.2621,38.3702,83664.0212
2006-04-21 10:30:00,63.89,64.04,63.79,63.86,55224.86772486772,38.3582,38.4483,38.2982,38.3402,55224.8677
2006-04-21 11:00:00,63.87,64.01,63.79,63.89,53571.428571428565,38.3462,38.4302,38.2982,38.3582,53571.4286
2006-04-21 11:30:00,63.89,63.93,63.82,63.84,63822.75132275131,38.3582,38.3822,38.3162,38.3282,63822.7513
2006-04-21 12:00:00,63.83,63.86,63.69,63.85,64484.126984126975,38.3222,38.3402,38.2381,38.3342,64484.127
2006-04-21 12:30:00,63.84,63.88,63.73,63.78,42548.50088183421,38.3282,38.3522,38.2621,38.2922,42548.5009
2006-04-21 13:00:00,63.79,63.85,63.79,63.84,34942.6807760141,38.2982,38.3342,38.2982,38.3282,34942.6808
2006-04-21 13:30:00,63.84,63.95,63.83,63.88,35493.82716049382,38.3282,38.3942,38.3222,38.3522,35493.8272
2006-04-21 14:00:00,63.89,63.89,63.61,63.61,84766.31393298059,38.3582,38.3582,38.1901,38.1901,84766.3139
2006-04-21 14:30:00,63.61,63.75,63.54,63.6,173280.42328042327,38.1901,38.2741,38.1481,38.1841,173280.4233
2006-04-21 15:00:00,63.61,63.82,63.6,63.81,100859.78835978836,38.1901,38.3162,38.1841,38.3102,100859.7884
2006-04-21 15:30:00,63.81,63.98,63.8,63.89,79695.76719576718,38.3102,38.4122,38.3042,38.3582,79695.7672
2006-04-24 09:30:00,63.73,64.32,63.64,63.94,86089.06525573191,38.2621,38.6164,38.2081,38.3882,86089.0653
2006-04-24 10:00:00,63.94,64.28,63.9,64.27,53902.11640211639,38.3882,38.5923,38.3642,38.5863,53902.1164
2006-04-24 10:30:00,64.28,64.36,64.21,64.27,97663.13932980598,38.5923,38.6404,38.5503,38.5863,97663.1393
2006-04-24 11:00:00,64.27,64.31,64.0,64.13,43209.87654320987,38.5863,38.6104,38.4242,38.5023,43209.8765
2006-04-24 11:30:00,64.16,64.32,64.15,64.31,46957.67195767196,38.5203,38.6164,38.5143,38.6104,46957.672
2006-04-24 12:00:00,64.32,64.33,64.18,64.21,45965.60846560846,38.6164,38.6224,38.5323,38.5503,45965.6085
2006-04-24 12:30:00,64.19,64.39,64.18,64.37,39241.6225749559,38.5383,38.6584,38.5323,38.6464,39241.6226
2006-04-24 13:00:00,64.37,64.41,64.33,64.37,57649.91181657848,38.6464,38.6704,38.6224,38.6464,57649.9118
2006-04-24 13:30:00,64.39,64.47,64.33,64.41,88514.10934744267,38.6584,38.7064,38.6224,38.6704,88514.1093
2006-04-24 14:00:00,64.49,64.49,64.33,64.42,195326.278659612,38.7184,38.7184,38.6224,38.6764,195326.2787
2006-04-24 14:30:00,64.42,64.45,64.3,64.37,86199.29453262786,38.6764,38.6944,38.6044,38.6464,86199.2945
2006-04-24 15:00:00,64.38,64.56,64.38,64.53,198412.6984126984,38.6524,38.7605,38.6524,38.7424,198412.6984
2006-04-24 15:30:00,64.56,64.75,64.52,64.71,204475.30864197528,38.7605,38.8745,38.7364,38.8505,204475.3086
2006-04-25 09:30:00,64.46,64.47,63.55,63.59,437279.5414462081,38.7004,38.7064,38.1541,38.1781,437279.5414
2006-04-25 10:00:00,63.59,63.66,63.3,63.32,309413.58024691354,38.1781,38.2201,38.004,38.016,309413.5802
2006-04-25 10:30:00,63.3,63.55,63.21,63.29,178350.97001763666,38.004,38.1541,37.9499,37.998,178350.97
2006-04-25 11:00:00,63.32,63.37,63.07,63.13,191137.5661375661,38.016,38.046,37.8659,37.9019,191137.5661
2006-04-25 11:30:00,63.13,63.14,62.96,63.06,152998.23633156964,37.9019,37.9079,37.7998,37.8599,152998.2363
2006-04-25 12:00:00,62.99,63.34,62.85,63.23,91600.5291005291,37.8179,38.028,37.7338,37.9619,91600.5291
2006-04-25 12:30:00,63.25,63.32,63.21,63.22,31415.34391534391,37.974,38.016,37.9499,37.9559,31415.3439
2006-04-25 13:00:00,63.22,63.22,62.92,63.04,121693.12169312168,37.9559,37.9559,37.7758,37.8479,121693.1217
2006-04-25 13:30:00,63.04,63.18,62.94,63.1,69223.98589065255,37.8479,37.9319,37.7878,37.8839,69223.9859
2006-04-25 14:00:00,63.08,63.12,62.91,63.06,84656.08465608464,37.8719,37.8959,37.7698,37.8599,84656.0847
2006-04-25 14:30:00,63.09,63.18,62.85,63.0,83664.02116402115,37.8779,37.9319,37.7338,37.8239,83664.0212
2006-04-25 15:00:00,62.96,63.1,62.85,62.91,149470.89947089946,37.7998,37.8839,37.7338,37.7698,149470.8995
2006-04-25 15:30:00,62.9,63.03,62.65,62.65,357473.5449735449,37.7638,37.8419,37.6137,37.6137,357473.545
2006-04-26 09:30:00,61.42,61.83,61.38,61.59,438381.8342151675,36.8753,37.1214,36.8512,36.9773,438381.8342
2006-04-26 10:00:00,61.57,62.05,61.55,61.73,228615.5202821869,36.9653,37.2535,36.9533,37.0614,228615.5203
2006-04-26 10:30:00,61.72,61.78,61.42,61.47,382716.049382716,37.0554,37.0914,36.8753,36.9053,382716.0494
2006-04-26 11:00:00,61.44,61.66,61.44,61.66,118937.3897707231,36.8873,37.0194,36.8873,37.0194,118937.3898
2006-04-26 11:30:00,61.67,61.67,61.46,61.53,111552.02821869488,37.0254,37.0254,36.8993,36.9413,111552.0282
2006-04-26 12:00:00,61.53,61.68,61.51,61.63,75176.3668430335,36.9413,37.0314,36.9293,37.0013,75176.3668
2006-04-26 12:30:00,61.63,61.64,61.53,61.54,269731.0405643739,37.0013,37.0073,36.9413,36.9473,269731.0406
2006-04-26 13:00:00,61.54,61.62,61.54,61.55,144400.35273368604,36.9473,36.9953,36.9473,36.9533,144400.3527
2006-04-26 13:30:00,61.55,61.89,61.55,61.89,53240.74074074074,36.9533,37.1574,36.9533,37.1574,53240.7407
2006-04-26 14:00:00,61.89,61.91,61.62,61.7,144951.49911816578,37.1574,37.1694,36.9953,37.0434,144951.4991
2006-04-26 14:30:00,61.71,61.77,61.67,61.72,104497.35449735448,37.0494,37.0854,37.0254,37.0554,104497.3545
2006-04-26 15:00:00,61.73,61.73,61.59,61.62,296186.0670194003,37.0614,37.0614,36.9773,36.9953,296186.067
2006-04-26 15:30:00,61.62,61.74,61.62,61.74,383708.1128747795,36.9953,37.0674,36.9953,37.0674,383708.1129
2006-04-27 09:30:00,61.28,61.6,61.24,61.25,218474.4268077601,36.7912,36.9833,36.7672,36.7732,218474.4268
2006-04-27 10:00:00,61.25,61.52,61.2,61.41,221230.1587301587,36.7732,36.9353,36.7432,36.8693,221230.1587
2006-04-27 10:30:00,61.4,61.48,61.11,61.36,161265.43209876542,36.8633,36.9113,36.6891,36.8392,161265.4321
2006-04-27 11:00:00,61.37,61.51,61.34,61.43,144951.49911816578,36.8452,36.9293,36.8272,36.8813,144951.4991
2006-04-27 11:30:00,61.42,61.52,61.3,61.42,255180.7760141093,36.8753,36.9353,36.8032,36.8753,255180.776
2006-04-27 12:00:00,61.44,61.65,61.44,61.52,107363.31569664902,36.8873,37.0134,36.8873,36.9353,107363.3157
2006-04-27 12:30:00,61.52,61.53,61.35,61.5,63381.83421516754,36.9353,36.9413,36.8332,36.9233,63381.8342
2006-04-27 13:00:00,61.49,61.64,61.48,61.55,107694.00352733684,36.9173,37.0073,36.9113,36.9533,107694.0035
2006-04-27 13:30:00,61.55,61.55,61.22,61.23,93474.42680776012,36.9533,36.9533,36.7552,36.7612,93474.4268
2006-04-27 14:00:00,61.23,61.28,61.04,61.11,119047.61904761904,36.7612,36.7912,36.6471,36.6891,119047.619
2006-04-27 14:30:00,61.11,61.44,61.07,61.4,128086.4197530864,36.6891,36.8873,36.6651,36.8633,128086.4198
2006-04-27 15:00:00,61.4,61.46,61.3,61.32,102402.99823633156,36.8633,36.8993,36.8032,36.8152,102402.9982
2006-04-27 15:30:00,61.32,61.44,61.31,61.35,167438.27160493826,36.8152,36.8873,36.8092,36.8332,167438.2716
2006-04-28 09:30:00,61.4,61.48,60.92,61.09,169312.16931216928,36.8633,36.9113,36.5751,36.6771,169312.1693
2006-04-28 10:00:00,61.06,61.44,61.02,61.05,133487.65432098764,36.6591,36.8873,36.6351,36.6531,133487.6543
2006-04-28 10:30:00,61.06,61.19,60.85,60.85,116512.34567901232,36.6591,36.7372,36.533,36.533,116512.3457
2006-04-28 11:00:00,60.85,61.16,60.81,60.93,129960.31746031744,36.533,36.7192,36.509,36.5811,129960.3175
2006-04-28 11:30:00,60.9,60.91,60.66,60.66,123897.70723104056,36.5631,36.5691,36.419,36.419,123897.7072
2006-04-28 12:00:00,60.66,60.8,60.6,60.78,89947.08994708993,36.419,36.503,36.383,36.491,89947.0899
2006-04-28 12:30:00,60.78,60.78,60.63,60.66,93584.65608465608,36.491,36.491,36.401,36.419,93584.6561
2006-04-28 13:00:00,60.66,60.75,60.56,60.6,67239.85890652557,36.419,36.473,36.3589,36.383,67239.8589
2006-04-28 13:30:00,60.57,60.64,60.5,60.62,60626.10229276896,36.3649,36.407,36.3229,36.395,60626.1023
2006-04-28 14:00:00,60.62,60.66,60.54,60.56,93253.96825396824,36.395,36.419,36.3469,36.3589,93253.9683
2006-04-28 14:30:00,60.56,60.63,60.54,60.59,150242.50440917106,36.3589,36.401,36.3469,36.3769,150242.5044
2006-04-28 15:00:00,60.59,60.6,60.41,60.43,134589.94708994706,36.3769,36.383,36.2689,36.2809,134589.9471
2006-04-28 15:30:00,60.41,60.74,60.4,60.66,401124.33862433856,36.2689,36.467,36.2629,36.419,401124.3386
2006-05-01 09:30:00,60.69,60.78,60.05,60.17,255401.2345679012,36.437,36.491,36.0527,36.1248,255401.2346
2006-05-01 10:00:00,60.16,60.51,60.12,60.5,245039.6825396825,36.1188,36.3289,36.0948,36.3229,245039.6825
2006-05-01 10:30:00,60.52,60.96,60.49,60.81,213955.02645502644,36.3349,36.5991,36.3169,36.509,213955.0265
2006-05-01 11:00:00,60.81,60.9,60.75,60.8,117835.09700176366,36.509,36.5631,36.473,36.503,117835.097
2006-05-01 11:30:00,60.8,60.92,60.7,60.76,71097.88359788359,36.503,36.5751,36.443,36.479,71097.8836
2006-05-01 12:00:00,60.76,60.91,60.71,60.76,77160.49382716049,36.479,36.5691,36.449,36.479,77160.4938
2006-05-01 12:30:00,60.73,60.97,60.7,60.95,43430.33509700176,36.461,36.6051,36.443,36.5931,43430.3351
2006-05-01 13:00:00,60.94,61.06,60.84,61.06,71208.11287477953,36.5871,36.6591,36.527,36.6591,71208.1129
2006-05-01 13:30:00,61.05,61.24,61.05,61.16,84325.39682539682,36.6531,36.7672,36.6531,36.7192,84325.3968
2006-05-01 14:00:00,61.16,61.27,61.11,61.26,88073.1922398589,36.7192,36.7852,36.6891,36.7792,88073.1922
2006-05-01 14:30:00,61.26,61.3,61.24,61.26,101741.6225749559,36.7792,36.8032,36.7672,36.7792,101741.6226
2006-05-01 15:00:00,61.27,61.29,60.97,61.11,135912.6984126984,36.7852,36.7972,36.6051,36.6891,135912.6984
2006-05-01 15:30:00,61.13,61.14,60.83,60.99,213403.8800705467,36.7012,36.7072,36.521,36.6171,213403.8801
2006-05-02 09:30:00,61.02,61.03,60.81,60.93,119708.9947089947,36.6351,36.6411,36.509,36.5811,119708.9947
2006-05-02 10:00:00,60.95,61.08,60.87,61.02,145833.3333333333,36.5931,36.6711,36.5451,36.6351,145833.3333
2006-05-02 10:30:00,61.02,61.24,61.02,61.23,362985.0088183421,36.6351,36.7672,36.6351,36.7612,362985.0088
2006-05-02 11:00:00,61.23,61.27,61.07,61.25,96560.84656084656,36.7612,36.7852,36.6651,36.7732,96560.8466
2006-05-02 11:30:00,61.25,61.27,61.18,61.23,46516.754850088175,36.7732,36.7852,36.7312,36.7612,46516.7549
2006-05-02 12:00:00,61.23,61.25,61.08,61.12,58862.433862433856,36.7612,36.7732,36.6711,36.6951,58862.4339
2006-05-02 12:30:00,61.12,61.25,61.12,61.17,111331.569664903,36.6951,36.7732,36.6951,36.7252,111331.5697
2006-05-02 13:00:00,61.17,61.25,61.16,61.18,64373.89770723103,36.7252,36.7732,36.7192,36.7312,64373.8977
2006-05-02 13:30:00,61.19,61.29,61.16,61.19,79144.62081128747,36.7372,36.7972,36.7192,36.7372,79144.6208
2006-05-02 14:00:00,61.2,61.24,61.15,61.15,53130.51146384479,36.7432,36.7672,36.7132,36.7132,53130.5115
2006-05-02 14:30:00,61.15,61.15,61.08,61.13,58421.51675485008,36.7132,36.7132,36.6711,36.7012,58421.5168
2006-05-02 15:00:00,61.13,61.15,60.96,61.05,225198.41269841263,36.7012,36.7132,36.5991,36.6531,225198.4127
2006-05-02 15:30:00,61.04,61.13,60.99,61.0,170083.7742504409,36.6471,36.7012,36.6171,36.6231,170083.7743
2006-05-03 09:30:00,61.24,61.25,60.74,60.85,156415.3439153439,36.7672,36.7732,36.467,36.533,156415.3439
2006-05-03 10:00:00,60.85,60.96,60.76,60.88,317460.3174603174,36.533,36.5991,36.479,36.5511,317460.3175
2006-05-03 10:30:00,60.88,61.03,60.88,61.0,143628.74779541444,36.5511,36.6411,36.5511,36.6231,143628.7478
2006-05-03 11:00:00,61.0,61.13,60.93,61.13,96230.15873015871,36.6231,36.7012,36.5811,36.7012,96230.1587
2006-05-03 11:30:00,61.14,61.25,61.1,61.14,216159.6119929453,36.7072,36.7732,36.6831,36.7072,216159.612
2006-05-03 12:00:00,61.14,61.24,61.1,61.15,58531.74603174603,36.7072,36.7672,36.6831,36.7132,58531.746
2006-05-03 12:30:00,61.19,61.25,61.15,61.22,265101.4109347442,36.7372,36.7732,36.7132,36.7552,265101.4109
2006-05-03 13:00:00,61.21,61.27,61.19,61.26,88514.10934744267,36.7492,36.7852,36.7372,36.7792,88514.1093
2006-05-03 13:30:00,61.25,61.34,61.25,61.29,87191.35802469135,36.7732,36.8272,36.7732,36.7972,87191.358
2006-05-03 14:00:00,61.29,61.4,61.28,61.34,161044.97354497353,36.7972,36.8633,36.7912,36.8272,161044.9735
2006-05-03 14:30:00,61.36,61.4,61.3,61.34,102733.6860670194,36.8392,36.8633,36.8032,36.8272,102733.6861
2006-05-03 15:00:00,61.34,61.51,61.31,61.47,161265.43209876542,36.8272,36.9293,36.8092,36.9053,161265.4321
2006-05-03 15:30:00,61.48,61.55,61.44,61.44,289902.9982363316,36.9113,36.9533,36.8873,36.8873,289902.9982
2006-05-04 09:30:00,61.29,61.48,61.14,61.14,131723.98589065255,36.7972,36.9113,36.7072,36.7072,131723.9859
2006-05-04 10:00:00,61.13,61.28,61.08,61.1,201168.430335097,36.7012,36.7912,36.6711,36.6831,201168.4303
2006-05-04 10:30:00,61.11,61.29,61.09,61.19,192350.0881834215,36.6891,36.7972,36.6771,36.7372,192350.0882
2006-05-04 11:00:00,61.2,61.34,61.19,61.28,78262.78659611993,36.7432,36.8272,36.7372,36.7912,78262.7866
2006-05-04 11:30:00,61.27,61.31,61.22,61.31,78152.55731922398,36.7852,36.8092,36.7552,36.8092,78152.5573
2006-05-04 12:00:00,61.3,61.34,61.28,61.32,151785.71428571426,36.8032,36.8272,36.7912,36.8152,151785.7143
2006-05-04 12:30:00,61.32,61.47,61.28,61.4,92923.28042328042,36.8152,36.9053,36.7912,36.8633,92923.2804
2006-05-04 13:00:00,61.4,61.44,61.37,61.42,117504.40917107582,36.8633,36.8873,36.8452,36.8753,117504.4092
2006-05-04 13:30:00,61.43,61.44,61.32,61.37,151455.02645502644,36.8813,36.8873,36.8152,36.8452,151455.0265
2006-05-04 14:00:00,61.37,61.46,61.34,61.44,83333.33333333333,36.8452,36.8993,36.8272,36.8873,83333.3333
2006-05-04 14:30:00,61.45,61.47,61.37,61.44,100749.5590828924,36.8933,36.9053,36.8452,36.8873,100749.5591
2006-05-04 15:00:00,61.45,61.47,61.37,61.43,78262.78659611993,36.8933,36.9053,36.8452,36.8813,78262.7866
2006-05-04 15:30:00,61.42,61.44,61.3,61.34,177910.05291005288,36.8753,36.8873,36.8032,36.8272,177910.0529
2006-05-05 09:30:00,61.47,61.66,61.3,61.5,167658.73015873015,36.9053,37.0194,36.8032,36.9233,167658.7302
2006-05-05 10:00:00,61.5,61.67,61.36,61.61,96560.84656084656,36.9233,37.0254,36.8392,36.9893,96560.8466
2006-05-05 10:30:00,61.64,61.77,61.58,61.74,130511.46384479717,37.0073,37.0854,36.9713,37.0674,130511.4638
2006-05-05 11:00:00,61.75,61.8,61.66,61.77,91600.5291005291,37.0734,37.1034,37.0194,37.0854,91600.5291
2006-05-05 11:30:00,61.8,62.02,61.8,61.93,110229.27689594356,37.1034,37.2355,37.1034,37.1815,110229.2769
2006-05-05 12:00:00,61.93,62.09,61.93,62.0,60736.33156966489,37.1815,37.2775,37.1815,37.2235,60736.3316
2006-05-05 12:30:00,62.03,62.03,61.84,61.86,66247.79541446207,37.2415,37.2415,37.1274,37.1394,66247.7954
2006-05-05 13:00:00,61.84,61.94,61.78,61.93,56768.07760141093,37.1274,37.1875,37.0914,37.1815,56768.0776
2006-05-05 13:30:00,61.94,61.94,61.82,61.87,49492.945326278656,37.1875,37.1875,37.1154,37.1454,49492.9453
2006-05-05 14:00:00,61.87,61.89,61.76,61.87,59523.80952380952,37.1454,37.1574,37.0794,37.1454,59523.8095
2006-05-05 14:30:00,61.87,61.97,61.81,61.93,45745.149911816574,37.1454,37.2055,37.1094,37.1815,45745.1499
2006-05-05 15:00:00,61.93,62.06,61.87,61.92,106371.25220458551,37.1815,37.2595,37.1454,37.1755,106371.2522
2006-05-05 15:30:00,61.88,61.95,61.84,61.89,102513.2275132275,37.1514,37.1935,37.1274,37.1574,102513.2275
2006-05-08 09:30:00,61.85,62.0,61.39,61.84,138007.05467372132,37.1334,37.2235,36.8573,37.1274,138007.0547
2006-05-08 10:00:00,61.87,62.25,61.87,62.23,70105.8201058201,37.1454,37.3736,37.1454,37.3616,70105.8201
2006-05-08 10:30:00,62.24,62.25,62.13,62.22,68893.29805996471,37.3676,37.3736,37.3015,37.3556,68893.2981
2006-05-08 11:00:00,62.22,62.27,61.95,62.1,84435.62610229276,37.3556,37.3856,37.1935,37.2835,84435.6261
2006-05-08 11:30:00,62.07,62.19,62.06,62.17,37698.41269841269,37.2655,37.3376,37.2595,37.3255,37698.4127
2006-05-08 12:00:00,62.17,62.24,62.13,62.23,99757.49559082893,37.3255,37.3676,37.3015,37.3616,99757.4956
2006-05-08 12:30:00,62.23,62.32,62.18,62.31,125771.6049382716,37.3616,37.4156,37.3316,37.4096,125771.6049
2006-05-08 13:00:00,62.32,62.38,62.25,62.27,58421.51675485008,37.4156,37.4516,37.3736,37.3856,58421.5168
2006-05-08 13:30:00,62.27,62.33,62.22,62.32,64373.89770723103,37.3856,37.4216,37.3556,37.4156,64373.8977
2006-05-08 14:00:00,62.32,62.36,62.23,62.35,180224.8677248677,37.4156,37.4396,37.3616,37.4336,180224.8677
2006-05-08 14:30:00,62.34,62.36,62.23,62.25,86860.67019400351,37.4276,37.4396,37.3616,37.3736,86860.6702
2006-05-08 15:00:00,62.26,62.31,62.12,62.21,85758.37742504408,37.3796,37.4096,37.2955,37.3496,85758.3774
2006-05-08 15:30:00,62.22,62.32,62.22,62.25,91269.84126984126,37.3556,37.4156,37.3556,37.3736,91269.8413
2006-05-09 09:30:00,62.22,62.22,61.96,62.03,103835.97883597882,37.3556,37.3556,37.1995,37.2415,103835.9788
2006-05-09 10:00:00,62.03,62.09,61.92,61.93,155092.59259259258,37.2415,37.2775,37.1755,37.1815,155092.5926
2006-05-09 10:30:00,61.92,62.03,61.92,61.95,52028.21869488536,37.1755,37.2415,37.1755,37.1935,52028.2187
2006-05-09 11:00:00,61.96,62.12,61.95,62.11,88073.1922398589,37.1995,37.2955,37.1935,37.2895,88073.1922
2006-05-09 11:30:00,62.1,62.13,62.06,62.12,43320.10582010582,37.2835,37.3015,37.2595,37.2955,43320.1058
2006-05-09 12:00:00,62.11,62.13,62.09,62.12,48500.881834215164,37.2895,37.3015,37.2775,37.2955,48500.8818
2006-05-09 12:30:00,62.12,62.13,61.97,61.99,71869.4885361552,37.2955,37.3015,37.2055,37.2175,71869.4885
2006-05-09 13:00:00,61.98,62.0,61.9,61.91,337632.27513227507,37.2115,37.2235,37.1634,37.1694,337632.2751
2006-05-09 13:30:00,61.9,61.91,61.87,61.89,38470.0176366843,37.1634,37.1694,37.1454,37.1574,38470.0176
2006-05-09 14:00:00,61.88,61.91,61.86,61.87,32407.407407407405,37.1514,37.1694,37.1394,37.1454,32407.4074
2006-05-09 14:30:00,61.9,62.01,61.83,61.83,33619.92945326278,37.1634,37.2295,37.1214,37.1214,33619.9295
2006-05-09 15:00:00,61.84,61.84,61.78,61.8,136684.30335097,37.1274,37.1274,37.0914,37.1034,136684.3034
2006-05-09 15:30:00,61.8,61.87,61.77,61.82,250000.0,37.1034,37.1454,37.0854,37.1154,250000.0
2006-05-10 09:30:00,62.14,62.21,61.93,62.0,148148.14814814812,37.3075,37.3496,37.1815,37.2235,148148.1481
2006-05-10 10:00:00,61.98,61.98,61.89,61.93,150022.04585537917,37.2115,37.2115,37.1574,37.1815,150022.0459
2006-05-10 10:30:00,61.94,61.96,61.81,61.83,92702.82186948851,37.1875,37.1995,37.1094,37.1214,92702.8219
2006-05-10 11:00:00,61.85,61.95,61.81,61.89,64814.81481481481,37.1334,37.1935,37.1094,37.1574,64814.8148
2006-05-10 11:30:00,61.87,61.92,61.85,61.87,60074.95590828924,37.1454,37.1755,37.1334,37.1454,60074.9559
2006-05-10 12:00:00,61.87,61.87,61.82,61.83,79475.3086419753,37.1454,37.1454,37.1154,37.1214,79475.3086
2006-05-10 12:30:00,61.83,61.83,61.78,61.81,42328.04232804232,37.1214,37.1214,37.0914,37.1094,42328.0423
2006-05-10 13:00:00,61.81,61.85,61.76,61.83,40674.60317460317,37.1094,37.1334,37.0794,37.1214,40674.6032
2006-05-10 13:30:00,61.83,61.87,61.78,61.79,39792.76895943562,37.1214,37.1454,37.0914,37.0974,39792.769
2006-05-10 14:00:00,61.8,61.94,61.69,61.74,103505.291005291,37.1034,37.1875,37.0374,37.0674,103505.291
2006-05-10 14:30:00,61.74,61.98,61.69,61.87,183311.2874779541,37.0674,37.2115,37.0374,37.1454,183311.2875
2006-05-10 15:00:00,61.83,61.9,61.62,61.62,115740.74074074072,37.1214,37.1634,36.9953,36.9953,115740.7407
2006-05-10 15:30:00,61.63,61.7,61.5,61.64,181988.5361552028,37.0013,37.0434,36.9233,37.0073,181988.5362
2006-05-11 09:30:00,61.71,62.07,61.64,61.67,115961.19929453262,37.0494,37.2655,37.0073,37.0254,115961.1993
2006-05-11 10:00:00,61.67,61.82,61.61,61.67,76829.80599647266,37.0254,37.1154,36.9893,37.0254,76829.806
2006-05-11 10:30:00,61.65,61.75,61.61,61.66,76278.65961199293,37.0134,37.0734,36.9893,37.0194,76278.6596
2006-05-11 11:00:00,61.66,61.89,61.55,61.57,64263.66843033509,37.0194,37.1574,36.9533,36.9653,64263.6684
2006-05-11 11:30:00,61.57,61.74,61.51,61.54,77491.18165784831,36.9653,37.0674,36.9293,36.9473,77491.1817
2006-05-11 12:00:00,61.54,61.63,61.46,61.57,54894.17989417989,36.9473,37.0013,36.8993,36.9653,54894.1799
2006-05-11 12:30:00,61.57,61.64,61.52,61.61,131172.83950617284,36.9653,37.0073,36.9353,36.9893,131172.8395
2006-05-11 13:00:00,61.63,61.64,61.34,61.4,69003.52733686066,37.0013,37.0073,36.8272,36.8633,69003.5273
2006-05-11 13:30:00,61.41,61.5,61.31,61.5,47619.04761904761,36.8693,36.9233,36.8092,36.9233,47619.0476
2006-05-11 14:00:00,61.51,61.6,61.48,61.55,77491.18165784831,36.9293,36.9833,36.9113,36.9533,77491.1817
2006-05-11 14:30:00,61.54,61.6,61.48,61.51,82120.81128747795,36.9473,36.9833,36.9113,36.9293,82120.8113
2006-05-11 15:00:00,61.48,61.56,61.31,61.31,87742.50440917106,36.9113,36.9593,36.8092,36.8092,87742.5044
2006-05-11 15:30:00,61.3,61.51,61.3,61.43,126322.75132275133,36.8032,36.9293,36.8032,36.8813,126322.7513
2006-05-12 09:30:00,61.39,61.51,61.13,61.41,154761.90476190473,36.8573,36.9293,36.7012,36.8693,154761.9048
2006-05-12 10:00:00,61.49,61.64,61.08,61.28,146384.47971781302,36.9173,37.0073,36.6711,36.7912,146384.4797
2006-05-12 10:30:00,61.25,61.36,61.14,61.27,98104.05643738977,36.7732,36.8392,36.7072,36.7852,98104.0564
2006-05-12 11:00:00,61.25,61.3,61.2,61.26,95899.47089947088,36.7732,36.8032,36.7432,36.7792,95899.4709
2006-05-12 11:30:00,61.26,61.28,61.18,61.26,74514.99118165784,36.7792,36.7912,36.7312,36.7792,74514.9912
2006-05-12 12:00:00,61.25,61.33,61.23,61.28,33950.61728395061,36.7732,36.8212,36.7612,36.7912,33950.6173
2006-05-12 12:30:00,61.26,61.28,61.06,61.17,82010.582010582,36.7792,36.7912,36.6591,36.7252,82010.582
2006-05-12 13:00:00,61.15,61.18,60.92,60.93,135582.01058201055,36.7132,36.7312,36.5751,36.5811,135582.0106
2006-05-12 13:30:00,60.93,60.97,60.78,60.79,82671.95767195766,36.5811,36.6051,36.491,36.497,82671.9577
2006-05-12 14:00:00,60.78,61.09,60.78,61.04,59964.72663139329,36.491,36.6771,36.491,36.6471,59964.7266
2006-05-12 14:30:00,61.05,61.05,60.65,60.69,109678.13051146384,36.6531,36.6531,36.413,36.437,109678.1305
2006-05-12 15:00:00,60.68,60.69,60.56,60.65,109567.9012345679,36.431,36.437,36.3589,36.413,109567.9012
2006-05-12 15:30:00,60.62,60.63,60.4,60.41,157517.63668430335,36.395,36.401,36.2629,36.2689,157517.6367
2006-05-15 09:30:00,60.33,60.74,60.33,60.46,156194.885361552,36.2209,36.467,36.2209,36.2989,156194.8854
2006-05-15 10:00:00,60.46,60.65,60.33,60.59,184964.72663139328,36.2989,36.413,36.2209,36.3769,184964.7266
2006-05-15 10:30:00,60.58,60.78,60.52,60.54,132495.59082892415,36.3709,36.491,36.3349,36.3469,132495.5908
2006-05-15 11:00:00,60.55,60.74,60.45,60.46,71869.4885361552,36.3529,36.467,36.2929,36.2989,71869.4885
2006-05-15 11:30:00,60.46,60.57,60.36,60.51,53902.11640211639,36.2989,36.3649,36.2389,36.3289,53902.1164
2006-05-15 12:00:00,60.48,60.52,60.31,60.34,60515.87301587301,36.3109,36.3349,36.2088,36.2269,60515.873
2006-05-15 12:30:00,60.35,60.52,60.35,60.52,89395.94356261022,36.2329,36.3349,36.2329,36.3349,89395.9436
2006-05-15 13:00:00,60.51,60.56,60.33,60.37,126322.75132275133,36.3289,36.3589,36.2209,36.2449,126322.7513
2006-05-15 13:30:00,60.35,60.37,60.29,60.32,200727.5132275132,36.2329,36.2449,36.1968,36.2148,200727.5132
2006-05-15 14:00:00,60.33,60.51,60.26,60.46,74514.99118165784,36.2209,36.3289,36.1788,36.2989,74514.9912
2006-05-15 14:30:00,60.46,60.51,60.27,60.37,112654.32098765433,36.2989,36.3289,36.1848,36.2449,112654.321
2006-05-15 15:00:00,60.37,60.56,60.37,60.46,124118.16578483244,36.2449,36.3589,36.2449,36.2989,124118.1658
2006-05-15 15:30:00,60.46,60.69,60.45,60.66,117724.86772486773,36.2989,36.437,36.2929,36.419,117724.8677
2006-05-16 09:30:00,60.75,60.8,60.46,60.52,120921.51675485008,36.473,36.503,36.2989,36.3349,120921.5168
2006-05-16 10:00:00,60.49,60.56,60.34,60.46,93143.7389770723,36.3169,36.3589,36.2269,36.2989,93143.739
2006-05-16 10:30:00,60.47,60.77,60.46,60.6,88955.02645502644,36.3049,36.485,36.2989,36.383,88955.0265
2006-05-16 11:00:00,60.58,60.68,60.55,60.56,46516.754850088175,36.3709,36.431,36.3529,36.3589,46516.7549
2006-05-16 11:30:00,60.54,60.61,60.44,60.59,60626.10229276896,36.3469,36.389,36.2869,36.3769,60626.1023
2006-05-16 12:00:00,60.59,60.63,60.42,60.46,49713.40388007054,36.3769,36.401,36.2749,36.2989,49713.4039
2006-05-16 12:30:00,60.46,60.61,60.45,60.61,49492.945326278656,36.2989,36.389,36.2929,36.389,49492.9453
2006-05-16 13:00:00,60.6,60.73,60.6,60.73,62830.68783068782,36.383,36.461,36.383,36.461,62830.6878
2006-05-16 13:30:00,60.72,60.75,60.61,60.61,65035.27336860669,36.455,36.473,36.389,36.389,65035.2734
2006-05-16 14:00:00,60.65,60.67,60.56,60.65,47839.5061728395,36.413,36.425,36.3589,36.413,47839.5062
2006-05-16 14:30:00,60.66,60.69,60.46,60.47,36926.80776014109,36.419,36.437,36.2989,36.3049,36926.8078
2006-05-16 15:00:00,60.47,60.56,60.46,60.46,80357.14285714286,36.3049,36.3589,36.2989,36.2989,80357.1429
2006-05-16 15:30:00,60.47,60.54,60.35,60.46,137786.59611992945,36.3049,36.3469,36.2329,36.2989,137786.5961
2006-05-17 09:30:00,60.24,60.43,60.18,60.25,89065.25573192239,36.1668,36.2809,36.1308,36.1728,89065.2557
2006-05-17 10:00:00,60.24,60.25,59.89,60.01,94356.26102292768,36.1668,36.1728,35.9567,36.0287,94356.261
2006-05-17 10:30:00,59.98,60.14,59.94,60.05,79475.3086419753,36.0107,36.1068,35.9867,36.0527,79475.3086
2006-05-17 11:00:00,60.06,60.07,59.84,59.85,164682.53968253967,36.0587,36.0648,35.9267,35.9327,164682.5397
2006-05-17 11:30:00,59.85,59.95,59.78,59.91,96671.0758377425,35.9327,35.9927,35.8906,35.9687,96671.0758
2006-05-17 12:00:00,59.9,59.98,59.88,59.93,53461.19929453262,35.9627,36.0107,35.9507,35.9807,53461.1993
2006-05-17 12:30:00,59.95,60.14,59.86,59.92,77932.09876543209,35.9927,36.1068,35.9387,35.9747,77932.0988
2006-05-17 13:00:00,59.93,60.02,59.83,59.91,97993.82716049382,35.9807,36.0347,35.9207,35.9687,97993.8272
2006-05-17 13:30:00,59.91,60.18,59.83,60.13,98104.05643738977,35.9687,36.1308,35.9207,36.1008,98104.0564
2006-05-17 14:00:00,60.13,60.13,59.83,59.9,96560.84656084656,36.1008,36.1008,35.9207,35.9627,96560.8466
2006-05-17 14:30:00,59.89,59.92,59.44,59.57,148258.37742504408,35.9567,35.9747,35.6865,35.7646,148258.3774
2006-05-17 15:00:00,59.57,59.88,59.57,59.85,124669.31216931216,35.7646,35.9507,35.7646,35.9327,124669.3122
2006-05-17 15:30:00,59.85,59.92,59.58,59.66,162808.64197530862,35.9327,35.9747,35.7706,35.8186,162808.642
2006-05-18 09:30:00,58.97,59.92,58.97,59.82,189814.8148148148,35.4043,35.9747,35.4043,35.9147,189814.8148
2006-05-18 10:00:00,59.75,60.0,59.63,59.91,78262.78659611993,35.8726,36.0227,35.8006,35.9687,78262.7866
2006-05-18 10:30:00,59.92,60.01,59.71,59.82,67129.62962962962,35.9747,36.0287,35.8486,35.9147,67129.6296
2006-05-18 11:00:00,59.81,60.03,59.68,60.03,58311.28747795414,35.9087,36.0407,35.8306,36.0407,58311.2875
2006-05-18 11:30:00,59.99,60.18,59.81,59.88,51036.155202821865,36.0167,36.1308,35.9087,35.9507,51036.1552
2006-05-18 12:00:00,59.87,60.2,59.85,60.0,103946.20811287477,35.9447,36.1428,35.9327,36.0227,103946.2081
2006-05-18 12:30:00,60.0,60.17,59.95,60.12,58641.975308641966,36.0227,36.1248,35.9927,36.0948,58641.9753
2006-05-18 13:00:00,60.11,60.11,59.93,60.02,84986.77248677248,36.0888,36.0888,35.9807,36.0347,84986.7725
2006-05-18 13:30:00,60.02,60.07,59.97,59.98,55555.55555555555,36.0347,36.0648,36.0047,36.0107,55555.5556
2006-05-18 14:00:00,59.99,60.02,59.88,59.93,65806.8783068783,36.0167,36.0347,35.9507,35.9807,65806.8783
2006-05-18 14:30:00,59.94,60.17,59.93,59.98,57319.22398589065,35.9867,36.1248,35.9807,36.0107,57319.224
2006-05-18 15:00:00,59.98,60.01,59.65,59.7,78262.78659611993,36.0107,36.0287,35.8126,35.8426,78262.7866
2006-05-18 15:30:00,59.7,59.87,59.64,59.75,230599.6472663139,35.8426,35.9447,35.8066,35.8726,230599.6473
2006-05-19 09:30:00,59.88,60.02,59.65,60.02,255070.5467372134,35.9507,36.0347,35.8126,36.0347,255070.5467
2006-05-19 10:00:00,59.99,60.05,59.88,60.04,110449.73544973544,36.0167,36.0527,35.9507,36.0467,110449.7354
2006-05-19 10:30:00,60.04,60.28,60.01,60.18,84766.31393298059,36.0467,36.1908,36.0287,36.1308,84766.3139
2006-05-19 11:00:00,60.17,60.24,59.88,60.17,156746.03174603172,36.1248,36.1668,35.9507,36.1248,156746.0317
2006-05-19 11:30:00,60.12,60.18,59.94,60.05,92041.44620811286,36.0948,36.1308,35.9867,36.0527,92041.4462
2006-05-19 12:00:00,60.05,60.24,59.97,60.22,130952.38095238092,36.0527,36.1668,36.0047,36.1548,130952.381
2006-05-19 12:30:00,60.22,60.61,60.22,60.46,97222.2222222222,36.1548,36.389,36.1548,36.2989,97222.2222
2006-05-19 13:00:00,60.45,60.64,60.36,60.48,84215.16754850087,36.2929,36.407,36.2389,36.3109,84215.1675
2006-05-19 13:30:00,60.49,60.53,60.37,60.37,56327.16049382716,36.3169,36.3409,36.2449,36.2449,56327.1605
2006-05-19 14:00:00,60.37,60.4,60.28,60.38,64043.2098765432,36.2449,36.2629,36.1908,36.2509,64043.2099
2006-05-19 14:30:00,60.38,60.39,60.23,60.34,113646.3844797178,36.2509,36.2569,36.1608,36.2269,113646.3845
2006-05-19 15:00:00,60.32,60.48,60.24,60.46,190255.73192239853,36.2148,36.3109,36.1668,36.2989,190255.7319
2006-05-19 15:30:00,60.45,60.46,60.13,60.32,154761.90476190473,36.2929,36.2989,36.1008,36.2148,154761.9048
2006-05-22 09:30:00,60.31,60.67,60.13,60.65,95348.32451499117,36.2088,36.425,36.1008,36.413,95348.3245
2006-05-22 10:00:00,60.65,60.7,60.39,60.59,105599.64726631391,36.413,36.443,36.2569,36.3769,105599.6473
2006-05-22 10:30:00,60.59,60.74,60.46,60.65,86089.06525573191,36.3769,36.467,36.2989,36.413,86089.0653
2006-05-22 11:00:00,60.66,60.98,60.65,60.98,143518.5185185185,36.419,36.6111,36.413,36.6111,143518.5185
2006-05-22 11:30:00,60.98,61.42,60.98,61.34,295083.7742504409,36.6111,36.8753,36.6111,36.8272,295083.7743
2006-05-22 12:00:00,61.31,61.57,61.19,61.38,205026.455026455,36.8092,36.9653,36.7372,36.8512,205026.455
2006-05-22 12:30:00,61.35,61.54,61.24,61.44,156856.26102292768,36.8332,36.9473,36.7672,36.8873,156856.261
2006-05-22 13:00:00,61.43,61.44,61.22,61.35,97663.13932980598,36.8813,36.8873,36.7552,36.8332,97663.1393
2006-05-22 13:30:00,61.36,61.42,61.24,61.26,107694.00352733684,36.8392,36.8753,36.7672,36.7792,107694.0035
2006-05-22 14:00:00,61.29,61.45,61.13,61.29,87411.81657848324,36.7972,36.8933,36.7012,36.7972,87411.8166
2006-05-22 14:30:00,61.29,61.38,61.18,61.26,128306.8783068783,36.7972,36.8512,36.7312,36.7792,128306.8783
2006-05-22 15:00:00,61.26,61.62,61.17,61.54,205026.455026455,36.7792,36.9953,36.7252,36.9473,205026.455
2006-05-22 15:30:00,61.54,61.61,61.19,61.19,299052.02821869485,36.9473,36.9893,36.7372,36.7372,299052.0282
2006-05-23 09:30:00,61.19,61.25,60.71,60.78,168099.6472663139,36.7372,36.7732,36.449,36.491,168099.6473
2006-05-23 10:00:00,60.78,61.04,60.6,60.74,141754.85008818342,36.491,36.6471,36.383,36.467,141754.8501
2006-05-23 10:30:00,60.76,60.78,60.66,60.72,227072.3104056437,36.479,36.491,36.419,36.455,227072.3104
2006-05-23 11:00:00,60.71,60.73,60.46,60.54,252645.50264550265,36.449,36.461,36.2989,36.3469,252645.5026
2006-05-23 11:30:00,60.53,60.66,60.49,60.51,61948.85361552028,36.3409,36.419,36.3169,36.3289,61948.8536
2006-05-23 12:00:00,60.51,60.66,60.46,60.47,42107.58377425044,36.3289,36.419,36.2989,36.3049,42107.5838
2006-05-23 12:30:00,60.47,60.52,60.3,60.33,124779.5414462081,36.3049,36.3349,36.2028,36.2209,124779.5414
2006-05-23 13:00:00,60.32,60.39,60.26,60.38,68011.46384479717,36.2148,36.2569,36.1788,36.2509,68011.4638
2006-05-23 13:30:00,60.39,60.58,60.33,60.34,59303.35097001763,36.2569,36.3709,36.2209,36.2269,59303.351
2006-05-23 14:00:00,60.34,60.41,60.22,60.26,158179.012345679,36.2269,36.2689,36.1548,36.1788,158179.0123
2006-05-23 14:30:00,60.26,60.37,60.07,60.09,224096.11992945324,36.1788,36.2449,36.0648,36.0768,224096.1199
2006-05-23 15:00:00,60.09,60.09,59.92,59.95,165123.45679012343,36.0768,36.0768,35.9747,35.9927,165123.4568
2006-05-23 15:30:00,59.94,59.98,59.67,59.67,240189.594356261,35.9867,36.0107,35.8246,35.8246,240189.5944
2006-05-24 09:30:00,59.76,59.78,59.26,59.62,139440.0352733686,35.8786,35.8906,35.5784,35.7946,139440.0353
2006-05-24 10:00:00,59.6,59.71,59.44,59.69,111662.25749559082,35.7826,35.8486,35.6865,35.8366,111662.2575
2006-05-24 10:30:00,59.69,59.74,59.35,59.35,106812.1693121693,35.8366,35.8666,35.6325,35.6325,106812.1693
2006-05-24 11:00:00,59.34,59.37,59.15,59.21,117724.86772486773,35.6265,35.6445,35.5124,35.5484,117724.8677
2006-05-24 11:30:00,59.18,59.47,58.85,59.36,198633.15696649023,35.5304,35.7045,35.3323,35.6385,198633.157
2006-05-24 12:00:00,59.41,59.78,59.37,59.78,323963.8447971781,35.6685,35.8906,35.6445,35.8906,323963.8448
2006-05-24 12:30:00,59.77,59.97,59.68,59.97,254739.8589065256,35.8846,36.0047,35.8306,36.0047,254739.8589
2006-05-24 13:00:00,59.97,59.97,59.55,59.55,141313.93298059964,36.0047,36.0047,35.7526,35.7526,141313.933
2006-05-24 13:30:00,59.56,59.75,59.4,59.56,226410.93474426804,35.7586,35.8726,35.6625,35.7586,226410.9347
2006-05-24 14:00:00,59.55,59.68,59.45,59.49,144620.81128747793,35.7526,35.8306,35.6925,35.7165,144620.8113
2006-05-24 14:30:00,59.51,59.73,59.5,59.62,146384.47971781302,35.7285,35.8606,35.7225,35.7946,146384.4797
2006-05-24 15:00:00,59.64,59.68,59.44,59.52,145282.1869488536,35.8066,35.8306,35.6865,35.7345,145282.1869
2006-05-24 15:30:00,59.52,60.0,59.49,59.69,296626.9841269841,35.7345,36.0227,35.7165,35.8366,296626.9841
2006-05-25 09:30:00,59.42,59.75,59.25,59.53,128196.64902998236,35.8383,36.0373,35.7357,35.9046,128196.649
2006-05-25 10:00:00,59.53,59.78,59.39,59.67,135582.01058201055,35.9046,36.0554,35.8202,35.9891,135582.0106
2006-05-25 10:30:00,59.67,59.72,59.56,59.61,100418.87125220455,35.9891,36.0192,35.9227,35.9529,100418.8713
2006-05-25 11:00:00,59.61,59.67,59.4,59.52,88073.1922398589,35.9529,35.9891,35.8262,35.8986,88073.1922
2006-05-25 11:30:00,59.54,59.65,59.46,59.57,120811.28747795412,35.9107,35.977,35.8624,35.9287,120811.2875
2006-05-25 12:00:00,59.58,59.58,59.33,59.35,63492.06349206349,35.9348,35.9348,35.784,35.7961,63492.0635
2006-05-25 12:30:00,59.34,59.43,59.25,59.43,66798.94179894179,35.79,35.8443,35.7357,35.8443,66798.9418
2006-05-25 13:00:00,59.41,59.42,59.31,59.39,67680.77601410935,35.8322,35.8383,35.7719,35.8202,67680.776
2006-05-25 13:30:00,59.39,59.44,59.25,59.29,76719.57671957671,35.8202,35.8503,35.7357,35.7599,76719.5767
2006-05-25 14:00:00,59.29,59.47,59.28,59.39,77821.86948853615,35.7599,35.8684,35.7538,35.8202,77821.8695
2006-05-25 14:30:00,59.4,59.49,59.29,59.34,72530.86419753086,35.8262,35.8805,35.7599,35.79,72530.8642
2006-05-25 15:00:00,59.35,59.35,59.17,59.24,78593.47442680775,35.7961,35.7961,35.6875,35.7297,78593.4744
2006-05-25 15:30:00,59.29,59.39,59.23,59.32,136794.53262786593,35.7599,35.8202,35.7237,35.778,136794.5326
2006-05-26 09:30:00,59.42,59.68,59.12,59.3,75176.3668430335,35.8383,35.9951,35.6573,35.7659,75176.3668
2006-05-26 10:00:00,59.27,59.47,59.2,59.25,75507.05467372133,35.7478,35.8684,35.7056,35.7357,75507.0547
2006-05-26 10:30:00,59.25,59.33,59.09,59.25,77380.95238095237,35.7357,35.784,35.6392,35.7357,77380.9524
2006-05-26 11:00:00,59.25,59.38,59.21,59.38,53130.51146384479,35.7357,35.8142,35.7116,35.8142,53130.5115
2006-05-26 11:30:00,59.37,59.38,59.29,59.3,54563.492063492056,35.8081,35.8142,35.7599,35.7659,54563.4921
2006-05-26 12:00:00,59.3,59.35,59.24,59.34,54012.34567901234,35.7659,35.7961,35.7297,35.79,54012.3457
2006-05-26 12:30:00,59.35,59.41,59.29,59.31,35052.91005291005,35.7961,35.8322,35.7599,35.7719,35052.9101
2006-05-26 13:00:00,59.28,59.3,59.25,59.29,36596.119929453256,35.7538,35.7659,35.7357,35.7599,36596.1199
2006-05-26 13:30:00,59.29,59.31,59.19,59.2,56878.30687830688,35.7599,35.7719,35.6996,35.7056,56878.3069
2006-05-26 14:00:00,59.2,59.27,59.16,59.16,52579.365079365074,35.7056,35.7478,35.6815,35.6815,52579.3651
2006-05-26 14:30:00,59.16,59.22,59.11,59.18,45634.92063492063,35.6815,35.7176,35.6513,35.6935,45634.9206
2006-05-26 15:00:00,59.17,59.24,59.1,59.24,57539.68253968253,35.6875,35.7297,35.6453,35.7297,57539.6825
2006-05-26 15:30:00,59.23,59.34,59.16,59.23,151675.48500881833,35.7237,35.79,35.6815,35.7237,151675.485
2006-05-30 09:30:00,58.83,59.08,58.61,58.9,141865.07936507935,35.4824,35.6332,35.3497,35.5246,141865.0794
2006-05-30 10:00:00,58.89,58.9,58.56,58.73,107363.31569664902,35.5186,35.5246,35.3196,35.4221,107363.3157
2006-05-30 10:30:00,58.73,58.88,58.62,58.69,89175.48500881833,35.4221,35.5126,35.3558,35.398,89175.485
2006-05-30 11:00:00,58.68,58.79,58.61,58.75,55776.01410934744,35.392,35.4583,35.3497,35.4342,55776.0141
2006-05-30 11:30:00,58.73,58.87,58.61,58.85,71538.80070546737,35.4221,35.5066,35.3497,35.4945,71538.8007
2006-05-30 12:00:00,58.84,59.01,58.79,58.99,283289.2416225749,35.4885,35.591,35.4583,35.5789,283289.2416
2006-05-30 12:30:00,58.99,58.99,58.9,58.94,95899.47089947088,35.5789,35.5789,35.5246,35.5488,95899.4709
2006-05-30 13:00:00,58.93,59.01,58.92,58.96,69223.98589065255,35.5427,35.591,35.5367,35.5608,69223.9859
2006-05-30 13:30:00,58.96,59.0,58.81,59.0,87852.733686067,35.5608,35.585,35.4704,35.585,87852.7337
2006-05-30 14:00:00,59.0,59.07,58.96,59.04,87191.35802469135,35.585,35.6272,35.5608,35.6091,87191.358
2006-05-30 14:30:00,59.04,59.07,58.98,59.05,99426.80776014108,35.6091,35.6272,35.5729,35.6151,99426.8078
2006-05-30 15:00:00,59.05,59.08,58.98,59.08,79365.07936507935,35.6151,35.6332,35.5729,35.6332,79365.0794
2006-05-30 15:30:00,59.09,59.1,58.85,58.86,194003.52733686063,35.6392,35.6453,35.4945,35.5005,194003.5273
2006-05-31 09:30:00,58.79,59.01,58.47,58.83,104056.43738977073,35.4583,35.591,35.2653,35.4824,104056.4374
2006-05-31 10:00:00,58.83,59.01,58.76,58.93,67019.40035273368,35.4824,35.591,35.4402,35.5427,67019.4004
2006-05-31 10:30:00,58.92,59.35,58.9,59.17,81018.51851851851,35.5367,35.7961,35.5246,35.6875,81018.5185
2006-05-31 11:00:00,59.19,59.23,59.0,59.06,98765.43209876542,35.6996,35.7237,35.585,35.6211,98765.4321
2006-05-31 11:30:00,59.06,59.16,59.03,59.1,42107.58377425044,35.6211,35.6815,35.6031,35.6453,42107.5838
2006-05-31 12:00:00,59.09,59.1,59.0,59.05,41556.43738977072,35.6392,35.6453,35.585,35.6151,41556.4374
2006-05-31 12:30:00,59.03,59.04,58.88,58.88,56327.16049382716,35.6031,35.6091,35.5126,35.5126,56327.1605
2006-05-31 13:00:00,58.89,58.91,58.85,58.87,70767.19576719576,35.5186,35.5307,35.4945,35.5066,70767.1958
2006-05-31 13:30:00,58.88,58.89,58.76,58.77,141534.39153439153,35.5126,35.5186,35.4402,35.4462,141534.3915
2006-05-31 14:00:00,58.73,58.79,58.53,58.69,179453.2627865961,35.4221,35.4583,35.3015,35.398,179453.2628
2006-05-31 14:30:00,58.71,58.8,58.51,58.53,133818.34215167546,35.41,35.4643,35.2894,35.3015,133818.3422
2006-05-31 15:00:00,58.53,58.57,58.41,58.45,122464.72663139328,35.3015,35.3256,35.2291,35.2532,122464.7266
2006-05-31 15:30:00,58.45,58.78,58.37,58.72,275462.9629629629,35.2532,35.4523,35.205,35.4161,275462.963
2006-06-01 09:30:00,58.69,59.2,58.51,59.0,207451.49911816567,35.398,35.7056,35.2894,35.585,207451.4991
2006-06-01 10:00:00,59.01,59.03,58.61,58.64,116402.1164021164,35.591,35.6031,35.3497,35.3678,116402.1164
2006-06-01 10:30:00,58.65,58.85,58.65,58.82,126543.2098765432,35.3739,35.4945,35.3739,35.4764,126543.2099
2006-06-01 11:00:00,58.81,58.9,58.8,58.89,105709.87654320986,35.4704,35.5246,35.4643,35.5186,105709.8765
2006-06-01 11:30:00,58.89,58.99,58.75,58.75,69113.7566137566,35.5186,35.5789,35.4342,35.4342,69113.7566
2006-06-01 12:00:00,58.75,58.87,58.67,58.87,80136.68430335096,35.4342,35.5066,35.3859,35.5066,80136.6843
2006-06-01 12:30:00,58.87,58.98,58.81,58.86,63271.6049382716,35.5066,35.5729,35.4704,35.5005,63271.6049
2006-06-01 13:00:00,58.84,58.88,58.68,58.77,76058.20105820106,35.4885,35.5126,35.392,35.4462,76058.2011
2006-06-01 13:30:00,58.77,58.8,58.67,58.67,100198.41269841268,35.4462,35.4643,35.3859,35.3859,100198.4127
2006-06-01 14:00:00,58.66,58.7,58.51,58.59,195877.42504409168,35.3799,35.404,35.2894,35.3377,195877.425
2006-06-01 14:30:00,58.6,58.69,58.56,58.67,140762.78659611993,35.3437,35.398,35.3196,35.3859,140762.7866
2006-06-01 15:00:00,58.67,58.68,58.52,58.6,163800.7054673721,35.3859,35.392,35.2955,35.3437,163800.7055
2006-06-01 15:30:00,58.58,58.89,58.58,58.69,291005.291005291,35.3316,35.5186,35.3316,35.398,291005.291
2006-06-02 09:30:00,58.7,59.04,58.45,58.51,224426.80776014103,35.404,35.6091,35.2532,35.2894,224426.8078
2006-06-02 10:00:00,58.5,58.87,58.49,58.85,141644.62081128746,35.2834,35.5066,35.2774,35.4945,141644.6208
2006-06-02 10:30:00,58.84,58.97,58.72,58.76,70436.50793650793,35.4885,35.5669,35.4161,35.4402,70436.5079
2006-06-02 11:00:00,58.77,58.87,58.7,58.73,72971.78130511464,35.4462,35.5066,35.404,35.4221,72971.7813
2006-06-02 11:30:00,58.77,58.82,58.65,58.72,114969.13580246911,35.4462,35.4764,35.3739,35.4161,114969.1358
2006-06-02 12:00:00,58.7,58.79,58.68,58.7,73522.92768959435,35.404,35.4583,35.392,35.404,73522.9277
2006-06-02 12:30:00,58.7,58.8,58.67,58.74,50595.23809523809,35.404,35.4643,35.3859,35.4281,50595.2381
2006-06-02 13:00:00,58.75,58.93,58.75,58.92,53902.11640211639,35.4342,35.5427,35.4342,35.5367,53902.1164
2006-06-02 13:30:00,58.93,58.93,58.8,58.84,51917.98941798941,35.5427,35.5427,35.4643,35.4885,51917.9894
2006-06-02 14:00:00,58.84,58.92,58.72,58.75,46737.21340388007,35.4885,35.5367,35.4161,35.4342,46737.2134
2006-06-02 14:30:00,58.76,59.02,58.75,58.99,56547.61904761904,35.4402,35.597,35.4342,35.5789,56547.619
2006-06-02 15:00:00,58.99,59.1,58.89,59.09,66468.25396825396,35.5789,35.6453,35.5186,35.6392,66468.254
2006-06-02 15:30:00,59.08,59.19,58.94,59.01,142526.45502645502,35.6332,35.6996,35.5488,35.591,142526.455
2006-06-05 09:30:00,59.19,59.54,59.02,59.14,180224.8677248677,35.6996,35.9107,35.597,35.6694,180224.8677
2006-06-05 10:00:00,59.14,59.19,59.04,59.1,82451.49911816578,35.6694,35.6996,35.6091,35.6453,82451.4991
2006-06-05 10:30:00,59.1,59.27,59.08,59.18,82231.04056437389,35.6453,35.7478,35.6332,35.6935,82231.0406
2006-06-05 11:00:00,59.19,59.29,59.19,59.25,51036.155202821865,35.6996,35.7599,35.6996,35.7357,51036.1552
2006-06-05 11:30:00,59.24,59.26,59.06,59.08,79254.85008818342,35.7297,35.7418,35.6211,35.6332,79254.8501
2006-06-05 12:00:00,59.06,59.2,59.04,59.18,62059.08289241622,35.6211,35.7056,35.6091,35.6935,62059.0829
2006-06-05 12:30:00,59.17,59.22,59.16,59.16,31856.261022927687,35.6875,35.7176,35.6815,35.6815,31856.261
2006-06-05 13:00:00,59.16,59.19,59.1,59.15,39902.998236331565,35.6815,35.6996,35.6453,35.6754,39902.9982
2006-06-05 13:30:00,59.16,59.19,59.11,59.12,61728.395061728384,35.6815,35.6996,35.6513,35.6573,61728.3951
2006-06-05 14:00:00,59.11,59.12,58.9,59.07,95017.63668430336,35.6513,35.6573,35.5246,35.6272,95017.6367
2006-06-05 14:30:00,59.08,59.11,58.83,59.04,82120.81128747795,35.6332,35.6513,35.4824,35.6091,82120.8113
2006-06-05 15:00:00,59.03,59.15,58.88,58.91,100198.41269841268,35.6031,35.6754,35.5126,35.5307,100198.4127
2006-06-05 15:30:00,58.91,59.0,58.74,58.82,150573.19223985888,35.5307,35.585,35.4281,35.4764,150573.1922
2006-06-06 09:30:00,59.02,59.29,58.67,58.67,79916.22574955907,35.597,35.7599,35.3859,35.3859,79916.2257
2006-06-06 10:00:00,58.68,58.74,58.41,58.44,88514.10934744267,35.392,35.4281,35.2291,35.2472,88514.1093
2006-06-06 10:30:00,58.41,58.47,58.21,58.25,64925.04409171075,35.2291,35.2653,35.1085,35.1326,64925.0441
2006-06-06 11:00:00,58.27,58.3,57.98,58.19,90057.31922398588,35.1447,35.1628,34.9698,35.0964,90057.3192
2006-06-06 11:30:00,58.18,58.39,58.15,58.24,65696.64902998235,35.0904,35.217,35.0723,35.1266,65696.649
2006-06-06 12:00:00,58.26,58.42,58.2,58.24,51477.07231040564,35.1386,35.2351,35.1025,35.1266,51477.0723
2006-06-06 12:30:00,58.24,58.43,58.24,58.39,78924.16225749558,35.1266,35.2412,35.1266,35.217,78924.1623
2006-06-06 13:00:00,58.34,58.44,58.22,58.31,91490.29982363316,35.1869,35.2472,35.1145,35.1688,91490.2998
2006-06-06 13:30:00,58.31,58.4,58.19,58.34,58531.74603174603,35.1688,35.2231,35.0964,35.1869,58531.746
2006-06-06 14:00:00,58.37,58.42,58.04,58.12,85868.60670194002,35.205,35.2351,35.0059,35.0542,85868.6067
2006-06-06 14:30:00,58.12,58.31,57.97,57.97,68231.92239858906,35.0542,35.1688,34.9637,34.9637,68231.9224
2006-06-06 15:00:00,57.97,58.11,57.91,57.97,84545.85537918871,34.9637,35.0482,34.9275,34.9637,84545.8554
2006-06-06 15:30:00,57.98,58.31,57.95,58.11,153769.84126984124,34.9698,35.1688,34.9517,35.0482,153769.8413
2006-06-07 09:30:00,58.22,58.38,58.03,58.22,168981.48148148146,35.1145,35.211,34.9999,35.1145,168981.4815
2006-06-07 10:00:00,58.22,58.78,58.22,58.78,354717.81305114634,35.1145,35.4523,35.1145,35.4523,354717.8131
2006-06-07 10:30:00,58.78,58.83,58.22,58.56,215498.23633156964,35.4523,35.4824,35.1145,35.3196,215498.2363
2006-06-07 11:00:00,58.56,58.56,58.28,58.31,104828.04232804231,35.3196,35.3196,35.1507,35.1688,104828.0423
2006-06-07 11:30:00,58.31,58.33,58.03,58.16,206569.66490299825,35.1688,35.1809,34.9999,35.0783,206569.6649
2006-06-07 12:00:00,58.16,58.17,57.95,58.06,93584.65608465608,35.0783,35.0844,34.9517,35.018,93584.6561
2006-06-07 12:30:00,58.06,58.1,57.96,58.0,67460.31746031746,35.018,35.0421,34.9577,34.9818,67460.3175
2006-06-07 13:00:00,58.01,58.04,57.95,58.04,59193.12169312168,34.9879,35.0059,34.9517,35.0059,59193.1217
2006-06-07 13:30:00,58.04,58.04,57.9,58.0,74294.53262786595,35.0059,35.0059,34.9215,34.9818,74294.5326
2006-06-07 14:00:00,58.0,58.02,57.81,57.99,99537.03703703702,34.9818,34.9939,34.8672,34.9758,99537.037
2006-06-07 14:30:00,57.99,58.02,57.78,57.93,122574.95590828922,34.9758,34.9939,34.8491,34.9396,122574.9559
2006-06-07 15:00:00,57.92,58.02,57.73,57.78,112103.1746031746,34.9336,34.9939,34.819,34.8491,112103.1746
2006-06-07 15:30:00,57.77,57.92,57.66,57.66,167328.0423280423,34.8431,34.9336,34.7768,34.7768,167328.0423
2006-06-08 09:30:00,57.46,57.79,57.46,57.6,108575.8377425044,34.6561,34.8552,34.6561,34.7406,108575.8377
2006-06-08 10:00:00,57.6,57.7,57.41,57.49,100529.10052910051,34.7406,34.8009,34.626,34.6742,100529.1005
2006-06-08 10:30:00,57.49,57.77,57.42,57.72,147156.08465608463,34.6742,34.8431,34.632,34.8129,147156.0847
2006-06-08 11:00:00,57.71,57.82,57.19,57.31,143849.20634920633,34.8069,34.8733,34.4933,34.5657,143849.2063
2006-06-08 11:30:00,57.28,57.34,56.81,56.96,188602.29276895945,34.5476,34.5838,34.2641,34.3546,188602.2928
2006-06-08 12:00:00,56.96,57.19,56.92,57.1,128306.8783068783,34.3546,34.4933,34.3304,34.439,128306.8783
2006-06-08 12:30:00,57.1,57.22,57.06,57.18,150352.733686067,34.439,34.5114,34.4149,34.4873,150352.7337
2006-06-08 13:00:00,57.19,57.35,57.05,57.35,112985.00881834212,34.4933,34.5898,34.4088,34.5898,112985.0088
2006-06-08 13:30:00,57.39,57.53,57.29,57.43,145943.56261022927,34.6139,34.6984,34.5536,34.638,145943.5626
2006-06-08 14:00:00,57.44,57.54,57.15,57.5,156525.57319223986,34.6441,34.7044,34.4692,34.6803,156525.5732
2006-06-08 14:30:00,57.49,57.82,57.45,57.56,136243.38624338622,34.6742,34.8733,34.6501,34.7164,136243.3862
2006-06-08 15:00:00,57.56,58.04,57.56,57.82,124118.16578483244,34.7164,35.0059,34.7164,34.8733,124118.1658
2006-06-08 15:30:00,57.82,58.09,57.76,57.87,191027.33686067016,34.8733,35.0361,34.8371,34.9034,191027.3369
2006-06-09 09:30:00,57.96,58.21,57.9,58.02,215608.4656084656,34.9577,35.1085,34.9215,34.9939,215608.4656
2006-06-09 10:00:00,58.01,58.18,57.98,58.18,220238.0952380952,34.9879,35.0904,34.9698,35.0904,220238.0952
2006-06-09 10:30:00,58.19,58.21,58.08,58.09,54012.34567901234,35.0964,35.1085,35.0301,35.0361,54012.3457
2006-06-09 11:00:00,58.12,58.35,58.12,58.26,111992.94532627864,35.0542,35.1929,35.0542,35.1386,111992.9453
2006-06-09 11:30:00,58.29,58.33,57.95,58.03,116953.26278659613,35.1567,35.1809,34.9517,34.9999,116953.2628
2006-06-09 12:00:00,58.02,58.15,57.99,58.05,36706.3492063492,34.9939,35.0723,34.9758,35.012,36706.3492
2006-06-09 12:30:00,58.04,58.11,57.92,58.02,49052.02821869488,35.0059,35.0482,34.9336,34.9939,49052.0282
2006-06-09 13:00:00,58.02,58.07,57.94,57.98,59523.80952380952,34.9939,35.024,34.9456,34.9698,59523.8095
2006-06-09 13:30:00,58.02,58.08,57.94,58.01,48390.65255731922,34.9939,35.0301,34.9456,34.9879,48390.6526
2006-06-09 14:00:00,58.01,58.11,57.98,58.1,63271.6049382716,34.9879,35.0482,34.9698,35.0421,63271.6049
2006-06-09 14:30:00,58.11,58.11,57.96,57.97,50044.09171075837,35.0482,35.0482,34.9577,34.9637,50044.0917
2006-06-09 15:00:00,57.94,58.08,57.86,58.01,104938.27160493826,34.9456,35.0301,34.8974,34.9879,104938.2716
2006-06-09 15:30:00,58.0,58.06,57.88,57.94,145282.1869488536,34.9818,35.018,34.9094,34.9456,145282.1869
2006-06-12 09:30:00,58.06,58.07,57.8,58.0,77491.18165784831,35.018,35.024,34.8612,34.9818,77491.1817
2006-06-12 10:00:00,58.0,58.0,57.55,57.55,107253.08641975308,34.9818,34.9818,34.7104,34.7104,107253.0864
2006-06-12 10:30:00,57.56,57.68,57.56,57.58,56878.30687830688,34.7164,34.7888,34.7164,34.7285,56878.3069
2006-06-12 11:00:00,57.57,57.76,57.57,57.73,119157.84832451498,34.7225,34.8371,34.7225,34.819,119157.8483
2006-06-12 11:30:00,57.73,57.9,57.72,57.88,41446.20811287477,34.819,34.9215,34.8129,34.9094,41446.2081
2006-06-12 12:00:00,57.89,57.9,57.62,57.67,62059.08289241622,34.9155,34.9215,34.7526,34.7828,62059.0829
2006-06-12 12:30:00,57.68,57.68,57.55,57.59,37147.266313932974,34.7888,34.7888,34.7104,34.7345,37147.2663
2006-06-12 13:00:00,57.6,57.68,57.56,57.58,30864.197530864192,34.7406,34.7888,34.7164,34.7285,30864.1975
2006-06-12 13:30:00,57.58,57.6,57.46,57.52,51036.155202821865,34.7285,34.7406,34.6561,34.6923,51036.1552
2006-06-12 14:00:00,57.5,57.54,57.37,57.41,66578.48324514991,34.6803,34.7044,34.6018,34.626,66578.4832
2006-06-12 14:30:00,57.39,57.43,57.29,57.34,61728.395061728384,34.6139,34.638,34.5536,34.5838,61728.3951
2006-06-12 15:00:00,57.35,57.47,57.11,57.11,100418.87125220455,34.5898,34.6622,34.445,34.445,100418.8713
2006-06-12 15:30:00,57.09,57.11,56.98,57.01,194113.7566137566,34.433,34.445,34.3666,34.3847,194113.7566
2006-06-13 09:30:00,57.11,57.44,56.93,57.3,81900.35273368606,34.445,34.6441,34.3365,34.5596,81900.3527
2006-06-13 10:00:00,57.3,57.35,57.13,57.34,129078.4832451499,34.5596,34.5898,34.4571,34.5838,129078.4832
2006-06-13 10:30:00,57.32,57.38,57.14,57.22,69554.67372134038,34.5717,34.6079,34.4631,34.5114,69554.6737
2006-06-13 11:00:00,57.19,57.39,57.13,57.31,76609.34744268077,34.4933,34.6139,34.4571,34.5657,76609.3474
2006-06-13 11:30:00,57.26,57.47,57.2,57.43,88624.33862433862,34.5355,34.6622,34.4993,34.638,88624.3386
2006-06-13 12:00:00,57.43,57.51,57.22,57.24,58641.975308641966,34.638,34.6863,34.5114,34.5234,58641.9753
2006-06-13 12:30:00,57.24,57.36,57.2,57.28,42548.50088183421,34.5234,34.5958,34.4993,34.5476,42548.5009
2006-06-13 13:00:00,57.26,57.29,57.16,57.24,84325.39682539682,34.5355,34.5536,34.4752,34.5234,84325.3968
2006-06-13 13:30:00,57.24,57.47,57.18,57.35,74735.44973544973,34.5234,34.6622,34.4873,34.5898,74735.4497
2006-06-13 14:00:00,57.34,57.35,57.19,57.29,89506.17283950617,34.5838,34.5898,34.4933,34.5536,89506.1728
2006-06-13 14:30:00,57.29,57.3,57.13,57.24,205687.83068783063,34.5536,34.5596,34.4571,34.5234,205687.8307
2006-06-13 15:00:00,57.23,57.5,57.14,57.43,142085.53791887124,34.5174,34.6803,34.4631,34.638,142085.5379
2006-06-13 15:30:00,57.43,57.53,57.06,57.14,281194.885361552,34.638,34.6984,34.4149,34.4631,281194.8854
2006-06-14 09:30:00,56.55,56.8,56.19,56.73,337081.12874779536,34.1073,34.2581,33.8901,34.2158,337081.1287
2006-06-14 10:00:00,56.73,56.84,56.52,56.57,221340.38800705463,34.2158,34.2822,34.0892,34.1193,221340.388
2006-06-14 10:30:00,56.59,56.82,56.55,56.61,162477.9541446208,34.1314,34.2701,34.1073,34.1435,162477.9541
2006-06-14 11:00:00,56.61,56.63,56.36,56.5,188822.7513227513,34.1435,34.1555,33.9927,34.0771,188822.7513
2006-06-14 11:30:00,56.5,56.54,56.3,56.41,91710.75837742504,34.0771,34.1012,33.9565,34.0228,91710.7584
2006-06-14 12:00:00,56.41,56.54,56.36,56.36,98104.05643738977,34.0228,34.1012,33.9927,33.9927,98104.0564
2006-06-14 12:30:00,56.34,56.43,56.29,56.34,44201.940035273365,33.9806,34.0349,33.9505,33.9806,44201.94
2006-06-14 13:00:00,56.34,56.35,56.09,56.23,81018.51851851851,33.9806,33.9867,33.8298,33.9143,81018.5185
2006-06-14 13:30:00,56.24,56.31,56.11,56.25,70656.96649029982,33.9203,33.9625,33.8419,33.9263,70656.9665
2006-06-14 14:00:00,56.26,56.45,56.19,56.29,109016.75485008815,33.9324,34.047,33.8901,33.9505,109016.7549
2006-06-14 14:30:00,56.27,56.31,56.06,56.18,125661.37566137564,33.9384,33.9625,33.8117,33.8841,125661.3757
2006-06-14 15:00:00,56.16,56.27,56.06,56.2,93915.34391534392,33.8721,33.9384,33.8117,33.8962,93915.3439
2006-06-14 15:30:00,56.2,56.45,56.19,56.41,167989.41798941797,33.8962,34.047,33.8901,34.0228,167989.418
2006-06-15 09:30:00,56.25,56.4,55.8,56.28,211529.98236331568,33.9263,34.0168,33.6549,33.9444,211529.9824
2006-06-15 10:00:00,56.29,56.58,56.25,56.42,120811.28747795412,33.9505,34.1254,33.9263,34.0289,120811.2875
2006-06-15 10:30:00,56.43,56.81,56.4,56.62,162257.4955908289,34.0349,34.2641,34.0168,34.1495,162257.4956
2006-06-15 11:00:00,56.62,56.73,56.58,56.69,89616.40211640211,34.1495,34.2158,34.1254,34.1917,89616.4021
2006-06-15 11:30:00,56.7,56.73,56.62,56.7,81679.89417989417,34.1977,34.2158,34.1495,34.1977,81679.8942
2006-06-15 12:00:00,56.69,56.75,56.61,56.7,53020.28218694885,34.1917,34.2279,34.1435,34.1977,53020.2822
2006-06-15 12:30:00,56.7,56.72,56.63,56.64,53020.28218694885,34.1977,34.2098,34.1555,34.1616,53020.2822
2006-06-15 13:00:00,56.65,56.65,56.57,56.63,60626.10229276896,34.1676,34.1676,34.1193,34.1555,60626.1023
2006-06-15 13:30:00,56.61,56.76,56.55,56.75,78373.01587301586,34.1435,34.2339,34.1073,34.2279,78373.0159
2006-06-15 14:00:00,56.75,56.98,56.75,56.97,111772.48677248677,34.2279,34.3666,34.2279,34.3606,111772.4868
2006-06-15 14:30:00,56.97,57.23,56.92,57.15,113205.46737213402,34.3606,34.5174,34.3304,34.4692,113205.4674
2006-06-15 15:00:00,57.15,57.25,57.06,57.16,88183.42151675484,34.4692,34.5295,34.4149,34.4752,88183.4215
2006-06-15 15:30:00,57.16,57.43,57.13,57.18,212962.9629629629,34.4752,34.638,34.4571,34.4873,212962.963
2006-06-16 09:30:00,56.25,56.87,56.25,56.72,676146.3844797177,33.9263,34.3003,33.9263,34.2098,676146.3845
2006-06-16 10:00:00,56.72,56.78,56.55,56.7,133928.57142857142,34.2098,34.246,34.1073,34.1977,133928.5714
2006-06-16 10:30:00,56.69,56.93,56.63,56.9,122023.80952380953,34.1917,34.3365,34.1555,34.3184,122023.8095
2006-06-16 11:00:00,56.9,56.9,56.49,56.53,105930.33509700176,34.3184,34.3184,34.0711,34.0952,105930.3351
2006-06-16 11:30:00,56.55,56.65,56.5,56.58,67239.85890652557,34.1073,34.1676,34.0771,34.1254,67239.8589
2006-06-16 12:00:00,56.57,56.71,56.4,56.4,86640.21164021164,34.1193,34.2038,34.0168,34.0168,86640.2116
2006-06-16 12:30:00,56.41,56.47,56.27,56.42,84104.93827160493,34.0228,34.059,33.9384,34.0289,84104.9383
2006-06-16 13:00:00,56.41,56.42,56.22,56.3,99096.11992945326,34.0228,34.0289,33.9082,33.9565,99096.1199
2006-06-16 13:30:00,56.31,56.41,56.24,56.36,100529.10052910051,33.9625,34.0228,33.9203,33.9927,100529.1005
2006-06-16 14:00:00,56.36,56.68,56.34,56.61,96340.38800705466,33.9927,34.1857,33.9806,34.1435,96340.388
2006-06-16 14:30:00,56.59,56.71,56.56,56.68,75947.97178130511,34.1314,34.2038,34.1133,34.1857,75947.9718
2006-06-16 15:00:00,56.68,56.95,56.68,56.94,139991.1816578483,34.1857,34.3485,34.1857,34.3425,139991.1817
2006-06-16 15:30:00,56.94,57.12,56.92,57.1,500000.0,34.3425,34.4511,34.3304,34.439,500000.0
2006-06-19 09:30:00,57.14,57.42,57.03,57.25,110559.96472663138,34.4631,34.632,34.3968,34.5295,110559.9647
2006-06-19 10:00:00,57.24,57.28,57.02,57.2,81128.74779541446,34.5234,34.5476,34.3908,34.4993,81128.7478
2006-06-19 10:30:00,57.2,57.38,57.15,57.33,90828.92416225748,34.4993,34.6079,34.4692,34.5777,90828.9242
2006-06-19 11:00:00,57.32,57.37,57.09,57.09,89175.48500881833,34.5717,34.6018,34.433,34.433,89175.485
2006-06-19 11:30:00,57.09,57.15,56.96,57.07,81459.43562610228,34.433,34.4692,34.3546,34.4209,81459.4356
2006-06-19 12:00:00,57.09,57.16,56.97,57.1,43320.10582010582,34.433,34.4752,34.3606,34.439,43320.1058
2006-06-19 12:30:00,57.1,57.14,57.04,57.05,36596.119929453256,34.439,34.4631,34.4028,34.4088,36596.1199
2006-06-19 13:00:00,57.01,57.04,56.68,56.75,64594.35626102292,34.3847,34.4028,34.1857,34.2279,64594.3563
2006-06-19 13:30:00,56.76,56.83,56.64,56.68,53240.74074074074,34.2339,34.2762,34.1616,34.1857,53240.7407
2006-06-19 14:00:00,56.69,56.77,56.62,56.72,67791.00529100528,34.1917,34.24,34.1495,34.2098,67791.0053
2006-06-19 14:30:00,56.72,56.75,56.54,56.55,88955.02645502644,34.2098,34.2279,34.1012,34.1073,88955.0265
2006-06-19 15:00:00,56.55,56.75,56.51,56.75,104938.27160493826,34.1073,34.2279,34.0832,34.2279,104938.2716
2006-06-19 15:30:00,56.75,56.85,56.53,56.69,121362.43386243384,34.2279,34.2882,34.0952,34.1917,121362.4339
2006-06-20 09:30:00,56.83,56.83,56.59,56.76,62279.5414462081,34.2762,34.2762,34.1314,34.2339,62279.5414
2006-06-20 10:00:00,56.77,56.79,56.6,56.73,67239.85890652557,34.24,34.252,34.1374,34.2158,67239.8589
2006-06-20 10:30:00,56.78,56.79,56.68,56.75,62389.77072310405,34.246,34.252,34.1857,34.2279,62389.7707
2006-06-20 11:00:00,56.75,56.95,56.67,56.94,95899.47089947088,34.2279,34.3485,34.1797,34.3425,95899.4709
2006-06-20 11:30:00,56.94,57.04,56.74,56.75,83664.02116402115,34.3425,34.4028,34.2219,34.2279,83664.0212
2006-06-20 12:00:00,56.75,56.75,56.64,56.64,49713.40388007054,34.2279,34.2279,34.1616,34.1616,49713.4039
2006-06-20 12:30:00,56.65,56.69,56.55,56.56,26455.02645502645,34.1676,34.1917,34.1073,34.1133,26455.0265
2006-06-20 13:00:00,56.58,56.58,56.5,56.51,20943.56261022928,34.1254,34.1254,34.0771,34.0832,20943.5626
2006-06-20 13:30:00,56.53,56.55,56.37,56.46,63271.6049382716,34.0952,34.1073,33.9987,34.053,63271.6049
2006-06-20 14:00:00,56.43,56.46,56.34,56.41,50154.32098765432,34.0349,34.053,33.9806,34.0228,50154.321
2006-06-20 14:30:00,56.41,56.54,56.35,56.47,59854.49735449735,34.0228,34.1012,33.9867,34.059,59854.4974
2006-06-20 15:00:00,56.47,56.53,56.38,56.48,67901.23456790122,34.059,34.0952,34.0047,34.0651,67901.2346
2006-06-20 15:30:00,56.46,56.51,56.35,56.5,154210.75837742502,34.053,34.0832,33.9867,34.0771,154210.7584
2006-06-21 09:30:00,56.44,56.75,56.41,56.63,82671.95767195766,34.0409,34.2279,34.0228,34.1555,82671.9577
2006-06-21 10:00:00,56.63,56.74,56.46,56.51,99757.49559082893,34.1555,34.2219,34.053,34.0832,99757.4956
2006-06-21 10:30:00,56.52,56.68,56.34,56.43,105820.1058201058,34.0892,34.1857,33.9806,34.0349,105820.1058
2006-06-21 11:00:00,56.44,56.6,56.43,56.53,102954.14462081128,34.0409,34.1374,34.0349,34.0952,102954.1446
2006-06-21 11:30:00,56.53,56.67,56.48,56.59,159722.2222222222,34.0952,34.1797,34.0651,34.1314,159722.2222
2006-06-21 12:00:00,56.62,56.75,56.55,56.66,66798.94179894179,34.1495,34.2279,34.1073,34.1736,66798.9418
2006-06-21 12:30:00,56.68,56.81,56.68,56.74,39792.76895943562,34.1857,34.2641,34.1857,34.2219,39792.769
2006-06-21 13:00:00,56.78,56.85,56.73,56.83,60295.41446208112,34.246,34.2882,34.2158,34.2762,60295.4145
2006-06-21 13:30:00,56.79,56.93,56.76,56.91,34060.84656084656,34.252,34.3365,34.2339,34.3244,34060.8466
2006-06-21 14:00:00,56.89,57.14,56.87,57.0,34832.451499118164,34.3123,34.4631,34.3003,34.3787,34832.4515
2006-06-21 14:30:00,57.01,57.16,56.92,57.14,88293.65079365078,34.3847,34.4752,34.3304,34.4631,88293.6508
2006-06-21 15:00:00,57.1,57.12,56.97,57.01,84766.31393298059,34.439,34.4511,34.3606,34.3847,84766.3139
2006-06-21 15:30:00,56.98,57.0,56.73,56.83,153439.15343915342,34.3666,34.3787,34.2158,34.2762,153439.1534
2006-06-22 09:30:00,56.79,56.94,56.62,56.93,151124.33862433862,34.252,34.3425,34.1495,34.3365,151124.3386
2006-06-22 10:00:00,56.93,56.93,56.74,56.84,66798.94179894179,34.3365,34.3365,34.2219,34.2822,66798.9418
2006-06-22 10:30:00,56.84,56.84,56.73,56.75,35163.13932980599,34.2822,34.2822,34.2158,34.2279,35163.1393
2006-06-22 11:00:00,56.77,56.82,56.6,56.79,46847.44268077601,34.24,34.2701,34.1374,34.252,46847.4427
2006-06-22 11:30:00,56.82,57.03,56.78,56.88,71649.02998236331,34.2701,34.3968,34.246,34.3063,71649.03
2006-06-22 12:00:00,56.88,56.9,56.71,56.72,47839.5061728395,34.3063,34.3184,34.2038,34.2098,47839.5062
2006-06-22 12:30:00,56.73,56.76,56.53,56.64,58641.975308641966,34.2158,34.2339,34.0952,34.1616,58641.9753
2006-06-22 13:00:00,56.64,56.75,56.64,56.7,48611.1111111111,34.1616,34.2279,34.1616,34.1977,48611.1111
2006-06-22 13:30:00,56.7,56.7,56.54,56.57,75617.28395061727,34.1977,34.1977,34.1012,34.1193,75617.284
2006-06-22 14:00:00,56.56,56.65,56.53,56.62,69223.98589065255,34.1133,34.1676,34.0952,34.1495,69223.9859
2006-06-22 14:30:00,56.64,56.75,56.57,56.74,82120.81128747795,34.1616,34.2279,34.1193,34.2219,82120.8113
2006-06-22 15:00:00,56.76,56.88,56.69,56.77,83994.70899470898,34.2339,34.3063,34.1917,34.24,83994.709
2006-06-22 15:30:00,56.77,56.9,56.68,56.77,171296.29629629626,34.24,34.3184,34.1857,34.24,171296.2963
2006-06-23 09:30:00,56.52,56.79,56.34,56.78,102513.2275132275,34.0892,34.252,33.9806,34.246,102513.2275
2006-06-23 10:00:00,56.78,56.94,56.61,56.82,83553.7918871252,34.246,34.3425,34.1435,34.2701,83553.7919
2006-06-23 10:30:00,56.78,56.87,56.62,56.83,65806.8783068783,34.246,34.3003,34.1495,34.2762,65806.8783
2006-06-23 11:00:00,56.83,56.87,56.61,56.64,60846.56084656084,34.2762,34.3003,34.1435,34.1616,60846.5608
2006-06-23 11:30:00,56.64,56.7,56.51,56.64,47839.5061728395,34.1616,34.1977,34.0832,34.1616,47839.5062
2006-06-23 12:00:00,56.65,56.96,56.64,56.85,75947.97178130511,34.1676,34.3546,34.1616,34.2882,75947.9718
2006-06-23 12:30:00,56.85,56.97,56.75,56.82,65476.19047619047,34.2882,34.3606,34.2279,34.2701,65476.1905
2006-06-23 13:00:00,56.79,56.85,56.75,56.78,34281.305114638446,34.252,34.2882,34.2279,34.246,34281.3051
2006-06-23 13:30:00,56.79,56.92,56.7,56.78,48611.1111111111,34.252,34.3304,34.1977,34.246,48611.1111
2006-06-23 14:00:00,56.75,56.82,56.67,56.8,46406.52557319224,34.2279,34.2701,34.1797,34.2581,46406.5256
2006-06-23 14:30:00,56.8,56.88,56.59,56.6,109347.442680776,34.2581,34.3063,34.1314,34.1374,109347.4427
2006-06-23 15:00:00,56.57,56.62,56.5,56.56,98324.51499118164,34.1193,34.1495,34.0771,34.1133,98324.515
2006-06-23 15:30:00,56.59,56.63,56.49,56.54,123456.79012345675,34.1314,34.1555,34.0711,34.1012,123456.7901
2006-06-26 09:30:00,56.52,56.63,56.36,56.53,73853.61552028218,34.0892,34.1555,33.9927,34.0952,73853.6155
2006-06-26 10:00:00,56.54,56.61,56.36,56.46,82341.26984126984,34.1012,34.1435,33.9927,34.053,82341.2698
2006-06-26 10:30:00,56.47,56.61,56.41,56.49,80467.37213403879,34.059,34.1435,34.0228,34.0711,80467.3721
2006-06-26 11:00:00,56.5,56.57,56.43,56.46,77491.18165784831,34.0771,34.1193,34.0349,34.053,77491.1817
2006-06-26 11:30:00,56.45,56.53,56.33,56.34,94135.8024691358,34.047,34.0952,33.9746,33.9806,94135.8025
2006-06-26 12:00:00,56.34,56.34,56.17,56.25,63602.29276895943,33.9806,33.9806,33.8781,33.9263,63602.2928
2006-06-26 12:30:00,56.24,56.43,56.23,56.38,45083.77425044091,33.9203,34.0349,33.9143,34.0047,45083.7743
2006-06-26 13:00:00,56.38,56.44,56.26,56.26,54012.34567901234,34.0047,34.0409,33.9324,33.9324,54012.3457
2006-06-26 13:30:00,56.25,56.35,56.25,56.27,45194.003527336856,33.9263,33.9867,33.9263,33.9384,45194.0035
2006-06-26 14:00:00,56.28,56.33,56.26,56.27,53020.28218694885,33.9444,33.9746,33.9324,33.9384,53020.2822
2006-06-26 14:30:00,56.27,56.46,56.26,56.36,61618.16578483245,33.9384,34.053,33.9324,33.9927,61618.1658
2006-06-26 15:00:00,56.36,56.45,56.32,56.39,75727.51322751322,33.9927,34.047,33.9686,34.0108,75727.5132
2006-06-26 15:30:00,56.38,56.54,56.36,56.42,212191.3580246913,34.0047,34.1012,33.9927,34.0289,212191.358
2006-06-27 09:30:00,56.48,56.97,56.43,56.68,246693.12169312168,34.0651,34.3606,34.0349,34.1857,246693.1217
2006-06-27 10:00:00,56.72,56.85,56.64,56.7,155753.96825396825,34.2098,34.2882,34.1616,34.1977,155753.9683
2006-06-27 10:30:00,56.7,56.7,56.5,56.52,91931.21693121691,34.1977,34.1977,34.0771,34.0892,91931.2169
2006-06-27 11:00:00,56.52,56.52,56.34,56.42,116402.1164021164,34.0892,34.0892,33.9806,34.0289,116402.1164
2006-06-27 11:30:00,56.41,56.42,56.24,56.26,123346.56084656084,34.0228,34.0289,33.9203,33.9324,123346.5608
2006-06-27 12:00:00,56.29,56.31,56.2,56.28,77050.26455026455,33.9505,33.9625,33.8962,33.9444,77050.2646
2006-06-27 12:30:00,56.28,56.34,56.14,56.31,85207.23104056437,33.9444,33.9806,33.86,33.9625,85207.231
2006-06-27 13:00:00,56.3,56.43,56.26,56.39,99757.49559082893,33.9565,34.0349,33.9324,34.0108,99757.4956
2006-06-27 13:30:00,56.41,56.46,56.32,56.39,57870.370370370365,34.0228,34.053,33.9686,34.0108,57870.3704
2006-06-27 14:00:00,56.4,56.48,56.37,56.43,141203.70370370368,34.0168,34.0651,33.9987,34.0349,141203.7037
2006-06-27 14:30:00,56.42,56.56,56.37,56.42,159832.45149911815,34.0289,34.1133,33.9987,34.0289,159832.4515
2006-06-27 15:00:00,56.39,56.59,56.39,56.5,112323.63315696648,34.0108,34.1314,34.0108,34.0771,112323.6332
2006-06-27 15:30:00,56.51,56.55,56.42,56.51,468364.19753086416,34.0832,34.1073,34.0289,34.0832,468364.1975
2006-06-28 09:30:00,56.64,57.15,56.22,56.87,417438.2716049382,34.1616,34.4692,33.9082,34.3003,417438.2716
2006-06-28 10:00:00,56.87,56.97,56.59,56.59,130180.77601410932,34.3003,34.3606,34.1314,34.1314,130180.776
2006-06-28 10:30:00,56.6,56.65,56.51,56.53,292879.18871252204,34.1374,34.1676,34.0832,34.0952,292879.1887
2006-06-28 11:00:00,56.56,56.62,56.49,56.62,220238.0952380952,34.1133,34.1495,34.0711,34.1495,220238.0952
2006-06-28 11:30:00,56.62,56.67,56.48,56.53,59854.49735449735,34.1495,34.1797,34.0651,34.0952,59854.4974
2006-06-28 12:00:00,56.53,56.63,56.5,56.55,85207.23104056437,34.0952,34.1555,34.0771,34.1073,85207.231
2006-06-28 12:30:00,56.55,56.63,56.46,56.53,94356.26102292768,34.1073,34.1555,34.053,34.0952,94356.261
2006-06-28 13:00:00,56.52,56.56,56.43,56.46,144510.582010582,34.0892,34.1133,34.0349,34.053,144510.582
2006-06-28 13:30:00,56.47,56.53,56.4,56.45,65917.10758377424,34.059,34.0952,34.0168,34.047,65917.1076
2006-06-28 14:00:00,56.45,56.46,56.36,56.45,82231.04056437389,34.047,34.053,33.9927,34.047,82231.0406
2006-06-28 14:30:00,56.45,56.6,56.44,56.52,114087.30158730155,34.047,34.1374,34.0409,34.0892,114087.3016
2006-06-28 15:00:00,56.5,56.57,56.45,56.52,87742.50440917106,34.0771,34.1193,34.047,34.0892,87742.5044
2006-06-28 15:30:00,56.52,56.65,56.47,56.64,163029.1005291005,34.0892,34.1676,34.059,34.1616,163029.1005
2006-06-29 09:30:00,56.97,57.67,56.88,57.54,386022.92768959433,34.3606,34.7828,34.3063,34.7044,386022.9277
2006-06-29 10:00:00,57.53,57.61,57.34,57.57,156856.26102292768,34.6984,34.7466,34.5838,34.7225,156856.261
2006-06-29 10:30:00,57.6,57.87,57.58,57.84,147376.54320987652,34.7406,34.9034,34.7285,34.8853,147376.5432
2006-06-29 11:00:00,57.84,57.91,57.57,57.65,253196.6490299824,34.8853,34.9275,34.7225,34.7707,253196.649
2006-06-29 11:30:00,57.64,57.65,57.48,57.5,87081.1287477954,34.7647,34.7707,34.6682,34.6803,87081.1287
2006-06-29 12:00:00,57.5,57.73,57.47,57.6,124669.31216931216,34.6803,34.819,34.6622,34.7406,124669.3122
2006-06-29 12:30:00,57.57,57.64,57.52,57.57,80577.60141093473,34.7225,34.7647,34.6923,34.7225,80577.6014
2006-06-29 13:00:00,57.58,57.7,57.58,57.62,57539.68253968253,34.7285,34.8009,34.7285,34.7526,57539.6825
2006-06-29 13:30:00,57.62,57.62,57.48,57.49,79144.62081128747,34.7526,34.7526,34.6682,34.6742,79144.6208
2006-06-29 14:00:00,57.49,58.0,57.44,57.78,285273.3686067019,34.6742,34.9818,34.6441,34.8491,285273.3686
2006-06-29 14:30:00,57.75,57.87,57.57,57.74,223765.43209876545,34.831,34.9034,34.7225,34.825,223765.4321
2006-06-29 15:00:00,57.73,58.05,57.66,58.03,159832.45149911815,34.819,35.012,34.7768,34.9999,159832.4515
2006-06-29 15:30:00,58.03,58.19,57.93,58.13,163470.0176366843,34.9999,35.0964,34.9396,35.0602,163470.0176
2006-06-30 09:30:00,58.12,59.21,57.84,59.06,789682.5396825396,35.0542,35.7116,34.8853,35.6211,789682.5397
2006-06-30 10:00:00,59.06,59.06,58.5,58.65,131062.61022927688,35.6211,35.6211,35.2834,35.3739,131062.6102
2006-06-30 10:30:00,58.64,58.64,58.28,58.37,103725.74955908288,35.3678,35.3678,35.1507,35.205,103725.7496
2006-06-30 11:00:00,58.36,58.37,58.16,58.17,99206.3492063492,35.199,35.205,35.0783,35.0844,99206.3492
2006-06-30 11:30:00,58.17,58.28,58.13,58.25,67901.23456790122,35.0844,35.1507,35.0602,35.1326,67901.2346
2006-06-30 12:00:00,58.25,58.29,58.13,58.14,73743.38624338624,35.1326,35.1567,35.0602,35.0663,73743.3862
2006-06-30 12:30:00,58.13,58.23,58.08,58.08,36375.66137566137,35.0602,35.1205,35.0301,35.0301,36375.6614
2006-06-30 13:00:00,58.09,58.16,58.02,58.05,38910.93474426808,35.0361,35.0783,34.9939,35.012,38910.9347
2006-06-30 13:30:00,58.05,58.19,58.05,58.08,42768.9594356261,35.012,35.0964,35.012,35.0301,42768.9594
2006-06-30 14:00:00,58.07,58.16,58.04,58.08,48831.56966490299,35.024,35.0783,35.0059,35.0301,48831.5697
2006-06-30 14:30:00,58.06,58.25,58.04,58.2,75727.51322751322,35.018,35.1326,35.0059,35.1025,75727.5132
2006-06-30 15:00:00,58.19,58.3,58.11,58.22,80246.91358024691,35.0964,35.1628,35.0482,35.1145,80246.9136
2006-06-30 15:30:00,58.23,58.26,58.1,58.1,125220.45855379188,35.1205,35.1386,35.0421,35.0421,125220.4586
2006-07-03 09:30:00,58.34,58.52,57.94,57.94,83223.10405643738,35.1869,35.2955,34.9456,34.9456,83223.1041
2006-07-03 10:00:00,57.95,58.09,57.9,58.04,91710.75837742504,34.9517,35.0361,34.9215,35.0059,91710.7584
2006-07-03 10:30:00,58.04,58.22,58.04,58.21,75396.82539682538,35.0059,35.1145,35.0059,35.1085,75396.8254
2006-07-03 11:00:00,58.2,58.21,58.06,58.2,50264.55026455026,35.1025,35.1085,35.018,35.1025,50264.5503
2006-07-03 11:30:00,58.2,58.37,58.2,58.31,32297.17813051146,35.1025,35.205,35.1025,35.1688,32297.1781
2006-07-03 12:00:00,58.3,58.39,58.27,58.38,36816.578483245146,35.1628,35.217,35.1447,35.211,36816.5785
2006-07-03 12:30:00,58.38,58.43,58.35,58.41,54783.95061728395,35.211,35.2412,35.1929,35.2291,54783.9506
2006-07-03 13:00:00,58.36,58.36,58.36,58.36,10471.781305114637,35.199,35.199,35.199,35.199,10471.7813
2006-07-03 13:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:00:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:00:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-05 09:30:00,58.13,58.25,57.92,58.12,76278.65961199293,35.0602,35.1326,34.9336,35.0542,76278.6596
2006-07-05 10:00:00,58.12,58.12,57.77,57.82,94907.4074074074,35.0542,35.0542,34.8431,34.8733,94907.4074
2006-07-05 10:30:00,57.82,57.94,57.81,57.87,61287.47795414461,34.8733,34.9456,34.8672,34.9034,61287.478
2006-07-05 11:00:00,57.9,57.9,57.69,57.73,55555.55555555555,34.9215,34.9215,34.7949,34.819,55555.5556
2006-07-05 11:30:00,57.75,57.85,57.71,57.78,55445.3262786596,34.831,34.8914,34.8069,34.8491,55445.3263
2006-07-05 12:00:00,57.78,57.8,57.7,57.79,35273.36860670194,34.8491,34.8612,34.8009,34.8552,35273.3686
2006-07-05 12:30:00,57.79,57.84,57.73,57.74,50154.32098765432,34.8552,34.8853,34.819,34.825,50154.321
2006-07-05 13:00:00,57.73,57.82,57.7,57.71,50044.09171075837,34.819,34.8733,34.8009,34.8069,50044.0917
2006-07-05 13:30:00,57.73,57.8,57.63,57.69,51587.30158730158,34.819,34.8612,34.7587,34.7949,51587.3016
2006-07-05 14:00:00,57.69,57.7,57.63,57.64,35273.36860670194,34.7949,34.8009,34.7587,34.7647,35273.3686
2006-07-05 14:30:00,57.64,57.82,57.63,57.77,58752.20458553791,34.7647,34.8733,34.7587,34.8431,58752.2046
2006-07-05 15:00:00,57.74,57.79,57.65,57.68,61177.24867724867,34.825,34.8552,34.7707,34.7888,61177.2487
2006-07-05 15:30:00,57.68,57.77,57.62,57.66,94356.26102292768,34.7888,34.8431,34.7526,34.7768,94356.261
2006-07-06 09:30:00,57.62,57.92,57.62,57.92,52910.0529100529,34.7526,34.9336,34.7526,34.9336,52910.0529
2006-07-06 10:00:00,57.92,58.18,57.82,58.15,68011.46384479717,34.9336,35.0904,34.8733,35.0723,68011.4638
2006-07-06 10:30:00,58.14,58.19,57.99,58.02,34501.76366843033,35.0663,35.0964,34.9758,34.9939,34501.7637
2006-07-06 11:00:00,57.99,58.08,57.9,57.98,43099.64726631393,34.9758,35.0301,34.9215,34.9698,43099.6473
2006-07-06 11:30:00,58.01,58.09,57.97,57.98,24911.81657848324,34.9879,35.0361,34.9637,34.9698,24911.8166
2006-07-06 12:00:00,57.99,58.07,57.91,58.0,29541.44620811288,34.9758,35.024,34.9275,34.9818,29541.4462
2006-07-06 12:30:00,58.0,58.19,57.95,58.16,42658.73015873016,34.9818,35.0964,34.9517,35.0783,42658.7302
2006-07-06 13:00:00,58.16,58.31,58.16,58.2,43320.10582010582,35.0783,35.1688,35.0783,35.1025,43320.1058
2006-07-06 13:30:00,58.2,58.32,58.18,58.28,44863.31569664903,35.1025,35.1748,35.0904,35.1507,44863.3157
2006-07-06 14:00:00,58.25,58.29,58.18,58.22,115740.74074074072,35.1326,35.1567,35.0904,35.1145,115740.7407
2006-07-06 14:30:00,58.22,58.22,58.0,58.0,63271.6049382716,35.1145,35.1145,34.9818,34.9818,63271.6049
2006-07-06 15:00:00,58.01,58.06,57.97,57.97,67680.77601410935,34.9879,35.018,34.9637,34.9637,67680.776
2006-07-06 15:30:00,57.96,58.01,57.89,57.97,104497.35449735448,34.9577,34.9879,34.9155,34.9637,104497.3545
2006-07-07 09:30:00,57.74,57.89,57.74,57.76,50154.32098765432,34.825,34.9155,34.825,34.8371,50154.321
2006-07-07 10:00:00,57.77,57.91,57.66,57.82,51146.38447971781,34.8431,34.9275,34.7768,34.8733,51146.3845
2006-07-07 10:30:00,57.81,57.84,57.63,57.67,33509.70017636684,34.8672,34.8853,34.7587,34.7828,33509.7002
2006-07-07 11:00:00,57.67,57.7,57.54,57.58,42989.41798941798,34.7828,34.8009,34.7044,34.7285,42989.418
2006-07-07 11:30:00,57.57,57.74,57.56,57.71,49162.25749559082,34.7225,34.825,34.7164,34.8069,49162.2575
2006-07-07 12:00:00,57.69,57.71,57.62,57.71,32186.948853615515,34.7949,34.8069,34.7526,34.8069,32186.9489
2006-07-07 12:30:00,57.7,57.71,57.53,57.53,27336.860670194,34.8009,34.8069,34.6984,34.6984,27336.8607
2006-07-07 13:00:00,57.54,57.54,57.27,57.44,44973.544973544966,34.7044,34.7044,34.5415,34.6441,44973.545
2006-07-07 13:30:00,57.46,57.53,57.4,57.46,35052.91005291005,34.6561,34.6984,34.6199,34.6561,35052.9101
2006-07-07 14:00:00,57.43,57.51,57.39,57.46,44091.71075837742,34.638,34.6863,34.6139,34.6561,44091.7108
2006-07-07 14:30:00,57.46,57.46,57.12,57.12,86199.29453262786,34.6561,34.6561,34.4511,34.4511,86199.2945
2006-07-07 15:00:00,57.15,57.2,57.08,57.14,62169.312169312165,34.4692,34.4993,34.4269,34.4631,62169.3122
2006-07-07 15:30:00,57.13,57.31,57.11,57.24,94797.17813051146,34.4571,34.5657,34.445,34.5234,94797.1781
2006-07-10 09:30:00,57.43,57.62,57.36,57.48,60295.41446208112,34.638,34.7526,34.5958,34.6682,60295.4145
2006-07-10 10:00:00,57.51,57.71,57.51,57.64,40674.60317460317,34.6863,34.8069,34.6863,34.7647,40674.6032
2006-07-10 10:30:00,57.64,57.85,57.61,57.83,27998.23633156966,34.7647,34.8914,34.7466,34.8793,27998.2363
2006-07-10 11:00:00,57.83,57.83,57.67,57.76,28880.07054673721,34.8793,34.8793,34.7828,34.8371,28880.0705
2006-07-10 11:30:00,57.76,57.86,57.69,57.86,20171.95767195767,34.8371,34.8974,34.7949,34.8974,20171.9577
2006-07-10 12:00:00,57.88,57.9,57.79,57.79,100418.87125220455,34.9094,34.9215,34.8552,34.8552,100418.8713
2006-07-10 12:30:00,57.81,57.97,57.81,57.87,75617.28395061727,34.8672,34.9637,34.8672,34.9034,75617.284
2006-07-10 13:00:00,57.88,57.92,57.84,57.91,65035.27336860669,34.9094,34.9336,34.8853,34.9275,65035.2734
2006-07-10 13:30:00,57.92,57.94,57.87,57.88,29210.75837742504,34.9336,34.9456,34.9034,34.9094,29210.7584
2006-07-10 14:00:00,57.88,57.97,57.86,57.93,38029.10052910053,34.9094,34.9637,34.8974,34.9396,38029.1005
2006-07-10 14:30:00,57.92,57.95,57.83,57.85,53681.65784832451,34.9336,34.9517,34.8793,34.8914,53681.6578
2006-07-10 15:00:00,57.86,58.06,57.83,57.98,63712.522045855374,34.8974,35.018,34.8793,34.9698,63712.522
2006-07-10 15:30:00,57.98,58.02,57.88,57.97,100859.78835978836,34.9698,34.9939,34.9094,34.9637,100859.7884
2006-07-11 09:30:00,57.79,57.94,57.66,57.93,44753.08641975308,34.8552,34.9456,34.7768,34.9396,44753.0864
2006-07-11 10:00:00,57.93,57.97,57.82,57.84,61838.62433862433,34.9396,34.9637,34.8733,34.8853,61838.6243
2006-07-11 10:30:00,57.85,57.86,57.72,57.85,65586.41975308642,34.8914,34.8974,34.8129,34.8914,65586.4198
2006-07-11 11:00:00,57.83,57.92,57.79,57.89,72310.40564373897,34.8793,34.9336,34.8552,34.9155,72310.4056
2006-07-11 11:30:00,57.9,58.05,57.86,58.0,34501.76366843033,34.9215,35.012,34.8974,34.9818,34501.7637
2006-07-11 12:00:00,58.0,58.22,57.95,58.18,31305.11463844797,34.9818,35.1145,34.9517,35.0904,31305.1146
2006-07-11 12:30:00,58.21,58.3,58.21,58.22,37588.18342151675,35.1085,35.1628,35.1085,35.1145,37588.1834
2006-07-11 13:00:00,58.21,58.41,58.21,58.39,43981.481481481474,35.1085,35.2291,35.1085,35.217,43981.4815
2006-07-11 13:30:00,58.39,58.51,58.28,58.48,55004.40917107583,35.217,35.2894,35.1507,35.2713,55004.4092
2006-07-11 14:00:00,58.47,58.7,58.45,58.61,68231.92239858906,35.2653,35.404,35.2532,35.3497,68231.9224
2006-07-11 14:30:00,58.6,58.61,58.47,58.53,48170.19400352733,35.3437,35.3497,35.2653,35.3015,48170.194
2006-07-11 15:00:00,58.52,58.82,58.51,58.79,75176.3668430335,35.2955,35.4764,35.2894,35.4583,75176.3668
2006-07-11 15:30:00,58.78,58.89,58.74,58.76,92151.6754850088,35.4523,35.5186,35.4281,35.4402,92151.6755
2006-07-12 09:30:00,58.97,58.97,58.67,58.83,142195.76719576717,35.5669,35.5669,35.3859,35.4824,142195.7672
2006-07-12 10:00:00,58.8,58.87,58.7,58.78,100088.18342151676,35.4643,35.5066,35.404,35.4523,100088.1834
2006-07-12 10:30:00,58.78,58.78,58.36,58.5,94135.8024691358,35.4523,35.4523,35.199,35.2834,94135.8025
2006-07-12 11:00:00,58.49,58.62,58.47,58.55,60846.56084656084,35.2774,35.3558,35.2653,35.3135,60846.5608
2006-07-12 11:30:00,58.57,58.61,58.48,58.51,55776.01410934744,35.3256,35.3497,35.2713,35.2894,55776.0141
2006-07-12 12:00:00,58.52,58.64,58.47,58.51,65806.8783068783,35.2955,35.3678,35.2653,35.2894,65806.8783
2006-07-12 12:30:00,58.5,58.6,58.47,58.54,56657.84832451498,35.2834,35.3437,35.2653,35.3075,56657.8483
2006-07-12 13:00:00,58.54,58.54,58.34,58.47,55996.47266313932,35.3075,35.3075,35.1869,35.2653,55996.4727
2006-07-12 13:30:00,58.49,58.56,58.41,58.53,40123.456790123455,35.2774,35.3196,35.2291,35.3015,40123.4568
2006-07-12 14:00:00,58.51,58.62,58.47,58.5,31856.261022927687,35.2894,35.3558,35.2653,35.2834,31856.261
2006-07-12 14:30:00,58.52,58.59,58.44,58.54,78483.2451499118,35.2955,35.3377,35.2472,35.3075,78483.2451
2006-07-12 15:00:00,58.51,58.73,58.48,58.66,56547.61904761904,35.2894,35.4221,35.2713,35.3799,56547.619
2006-07-12 15:30:00,58.64,58.65,58.51,58.57,122685.18518518515,35.3678,35.3739,35.2894,35.3256,122685.1852
2006-07-13 09:30:00,58.24,58.33,58.07,58.18,72861.55202821869,35.1266,35.1809,35.024,35.0904,72861.552
2006-07-13 10:00:00,58.2,58.35,58.15,58.31,78483.2451499118,35.1025,35.1929,35.0723,35.1688,78483.2451
2006-07-13 10:30:00,58.31,58.53,58.31,58.37,93584.65608465608,35.1688,35.3015,35.1688,35.205,93584.6561
2006-07-13 11:00:00,58.37,58.52,58.24,58.52,75947.97178130511,35.205,35.2955,35.1266,35.2955,75947.9718
2006-07-13 11:30:00,58.52,58.63,58.43,58.54,86309.5238095238,35.2955,35.3618,35.2412,35.3075,86309.5238
2006-07-13 12:00:00,58.53,58.63,58.5,58.52,65255.73192239858,35.3015,35.3618,35.2834,35.2955,65255.7319
2006-07-13 12:30:00,58.51,58.62,58.42,58.58,44091.71075837742,35.2894,35.3558,35.2351,35.3316,44091.7108
2006-07-13 13:00:00,58.58,58.6,58.27,58.35,56547.61904761904,35.3316,35.3437,35.1447,35.1929,56547.619
2006-07-13 13:30:00,58.31,58.39,58.2,58.27,56106.70194003527,35.1688,35.217,35.1025,35.1447,56106.7019
2006-07-13 14:00:00,58.27,58.37,58.25,58.28,68121.69312169311,35.1447,35.205,35.1326,35.1507,68121.6931
2006-07-13 14:30:00,58.27,58.38,58.21,58.31,110008.81834215166,35.1447,35.211,35.1085,35.1688,110008.8183
2006-07-13 15:00:00,58.29,58.29,58.13,58.19,73633.15696649029,35.1567,35.1567,35.0602,35.0964,73633.157
2006-07-13 15:30:00,58.2,58.33,58.14,58.23,124007.9365079365,35.1025,35.1809,35.0663,35.1205,124007.9365
2006-07-14 09:30:00,58.02,58.08,57.86,57.97,111772.48677248677,34.9939,35.0301,34.8974,34.9637,111772.4868
2006-07-14 10:00:00,57.97,58.09,57.92,58.02,80908.28924162257,34.9637,35.0361,34.9336,34.9939,80908.2892
2006-07-14 10:30:00,58.0,58.12,57.86,57.94,99096.11992945326,34.9818,35.0542,34.8974,34.9456,99096.1199
2006-07-14 11:00:00,57.93,57.93,57.48,57.48,67791.00529100528,34.9396,34.9396,34.6682,34.6682,67791.0053
2006-07-14 11:30:00,57.47,57.53,57.28,57.53,66358.02469135802,34.6622,34.6984,34.5476,34.6984,66358.0247
2006-07-14 12:00:00,57.53,57.6,57.38,57.47,65476.19047619047,34.6984,34.7406,34.6079,34.6622,65476.1905
2006-07-14 12:30:00,57.47,57.79,57.42,57.76,36155.20282186948,34.6622,34.8552,34.632,34.8371,36155.2028
2006-07-14 13:00:00,57.76,57.85,57.61,57.85,37918.87125220458,34.8371,34.8914,34.7466,34.8914,37918.8713
2006-07-14 13:30:00,57.85,57.88,57.72,57.74,33840.38800705467,34.8914,34.9094,34.8129,34.825,33840.388
2006-07-14 14:00:00,57.74,57.89,57.73,57.85,61728.395061728384,34.825,34.9155,34.819,34.8914,61728.3951
2006-07-14 14:30:00,57.86,57.97,57.83,57.86,59523.80952380952,34.8974,34.9637,34.8793,34.8974,59523.8095
2006-07-14 15:00:00,57.9,57.98,57.83,57.85,73522.92768959435,34.9215,34.9698,34.8793,34.8914,73522.9277
2006-07-14 15:30:00,57.86,58.08,57.78,57.97,97773.36860670192,34.8974,35.0301,34.8491,34.9637,97773.3686
2006-07-17 09:30:00,58.03,58.09,57.79,57.89,103395.06172839506,34.9999,35.0361,34.8552,34.9155,103395.0617
2006-07-17 10:00:00,57.92,58.02,57.77,57.84,140211.6402116402,34.9336,34.9939,34.8431,34.8853,140211.6402
2006-07-17 10:30:00,57.82,57.89,57.68,57.82,76058.20105820106,34.8733,34.9155,34.7888,34.8733,76058.2011
2006-07-17 11:00:00,57.82,58.02,57.82,58.01,57208.9947089947,34.8733,34.9939,34.8733,34.9879,57208.9947
2006-07-17 11:30:00,58.0,58.1,57.92,58.03,84986.77248677248,34.9818,35.0421,34.9336,34.9999,84986.7725
2006-07-17 12:00:00,58.05,58.08,57.98,58.02,104276.8959435626,35.012,35.0301,34.9698,34.9939,104276.8959
2006-07-17 12:30:00,58.02,58.07,57.99,58.02,104938.27160493826,34.9939,35.024,34.9758,34.9939,104938.2716
2006-07-17 13:00:00,58.02,58.11,58.01,58.02,77160.49382716049,34.9939,35.0482,34.9879,34.9939,77160.4938
2006-07-17 13:30:00,58.03,58.09,57.97,57.98,66798.94179894179,34.9999,35.0361,34.9637,34.9698,66798.9418
2006-07-17 14:00:00,58.01,58.03,57.98,58.01,56327.16049382716,34.9879,34.9999,34.9698,34.9879,56327.1605
2006-07-17 14:30:00,58.01,58.02,57.8,57.84,60515.87301587301,34.9879,34.9939,34.8612,34.8853,60515.873
2006-07-17 15:00:00,57.84,57.84,57.46,57.46,136022.92768959433,34.8853,34.8853,34.6561,34.6561,136022.9277
2006-07-17 15:30:00,57.46,57.68,57.43,57.54,215608.4656084656,34.6561,34.7888,34.638,34.7044,215608.4656
2006-07-18 09:30:00,57.64,57.83,57.43,57.83,102733.6860670194,34.7647,34.8793,34.638,34.8793,102733.6861
2006-07-18 10:00:00,57.83,57.88,57.53,57.67,87411.81657848324,34.8793,34.9094,34.6984,34.7828,87411.8166
2006-07-18 10:30:00,57.73,57.81,57.64,57.64,35273.36860670194,34.819,34.8672,34.7647,34.7647,35273.3686
2006-07-18 11:00:00,57.64,57.72,57.4,57.64,49382.71604938271,34.7647,34.8129,34.6199,34.7647,49382.716
2006-07-18 11:30:00,57.63,57.7,57.5,57.5,57539.68253968253,34.7587,34.8009,34.6803,34.6803,57539.6825
2006-07-18 12:00:00,57.52,57.53,57.43,57.47,34281.305114638446,34.6923,34.6984,34.638,34.6622,34281.3051
2006-07-18 12:30:00,57.48,57.52,57.31,57.37,59964.72663139329,34.6682,34.6923,34.5657,34.6018,59964.7266
2006-07-18 13:00:00,57.35,57.38,57.02,57.07,55224.86772486772,34.5898,34.6079,34.3908,34.4209,55224.8677
2006-07-18 13:30:00,57.09,57.1,56.85,56.85,72200.17636684302,34.433,34.439,34.2882,34.2882,72200.1764
2006-07-18 14:00:00,56.88,57.42,56.86,57.3,65806.8783068783,34.3063,34.632,34.2943,34.5596,65806.8783
2006-07-18 14:30:00,57.27,57.28,57.15,57.24,121031.74603174602,34.5415,34.5476,34.4692,34.5234,121031.746
2006-07-18 15:00:00,57.27,57.3,57.13,57.17,77601.41093474426,34.5415,34.5596,34.4571,34.4812,77601.4109
2006-07-18 15:30:00,57.18,57.72,57.15,57.53,144620.81128747793,34.4873,34.8129,34.4692,34.6984,144620.8113
2006-07-19 09:30:00,57.91,58.51,57.91,58.37,107914.46208112872,34.9275,35.2894,34.9275,35.205,107914.4621
2006-07-19 10:00:00,58.4,58.92,58.4,58.91,119378.30687830686,35.2231,35.5367,35.2231,35.5307,119378.3069
2006-07-19 10:30:00,58.9,59.28,58.87,59.08,105048.5008818342,35.5246,35.7538,35.5066,35.6332,105048.5009
2006-07-19 11:00:00,59.11,59.17,59.01,59.13,54894.17989417989,35.6513,35.6875,35.591,35.6634,54894.1799
2006-07-19 11:30:00,59.12,59.18,59.02,59.1,56768.07760141093,35.6573,35.6935,35.597,35.6453,56768.0776
2006-07-19 12:00:00,59.11,59.18,59.02,59.16,64153.43915343915,35.6513,35.6935,35.597,35.6815,64153.4392
2006-07-19 12:30:00,59.16,59.22,59.12,59.14,63161.375661375656,35.6815,35.7176,35.6573,35.6694,63161.3757
2006-07-19 13:00:00,59.15,59.79,59.15,59.75,101190.47619047618,35.6754,36.0614,35.6754,36.0373,101190.4762
2006-07-19 13:30:00,59.75,59.78,59.52,59.57,96781.30511463844,36.0373,36.0554,35.8986,35.9287,96781.3051
2006-07-19 14:00:00,59.58,59.68,59.53,59.62,78373.01587301586,35.9348,35.9951,35.9046,35.9589,78373.0159
2006-07-19 14:30:00,59.62,59.82,59.58,59.77,87852.733686067,35.9589,36.0795,35.9348,36.0494,87852.7337
2006-07-19 15:00:00,59.78,59.79,59.49,59.6,138778.65961199292,36.0554,36.0614,35.8805,35.9468,138778.6596
2006-07-19 15:30:00,59.6,59.87,59.59,59.68,189925.0440917108,35.9468,36.1097,35.9408,35.9951,189925.0441
2006-07-20 09:30:00,59.68,59.88,59.6,59.78,66468.25396825396,35.9951,36.1157,35.9468,36.0554,66468.254
2006-07-20 10:00:00,59.85,60.06,59.69,60.05,71428.57142857142,36.0976,36.2243,36.0011,36.2183,71428.5714
2006-07-20 10:30:00,60.03,60.03,59.64,59.87,62830.68783068782,36.2062,36.2062,35.971,36.1097,62830.6878
2006-07-20 11:00:00,59.85,60.09,59.73,59.82,64594.35626102292,36.0976,36.2424,36.0252,36.0795,64594.3563
2006-07-20 11:30:00,59.83,59.97,59.79,59.79,42438.271604938265,36.0856,36.17,36.0614,36.0614,42438.2716
2006-07-20 12:00:00,59.78,59.82,59.63,59.76,51697.53086419753,36.0554,36.0795,35.9649,36.0433,51697.5309
2006-07-20 12:30:00,59.76,59.76,59.66,59.67,38800.70546737213,36.0433,36.0433,35.983,35.9891,38800.7055
2006-07-20 13:00:00,59.68,59.87,59.68,59.78,55004.40917107583,35.9951,36.1097,35.9951,36.0554,55004.4092
2006-07-20 13:30:00,59.78,59.8,59.58,59.7,45745.149911816574,36.0554,36.0675,35.9348,36.0072,45745.1499
2006-07-20 14:00:00,59.7,59.84,59.15,59.29,126653.43915343912,36.0072,36.0916,35.6754,35.7599,126653.4392
2006-07-20 14:30:00,59.28,59.43,59.17,59.27,88183.42151675484,35.7538,35.8443,35.6875,35.7478,88183.4215
2006-07-20 15:00:00,59.2,59.48,59.2,59.37,66027.33686067018,35.7056,35.8745,35.7056,35.8081,66027.3369
2006-07-20 15:30:00,59.37,59.45,59.25,59.26,89836.86067019399,35.8081,35.8564,35.7357,35.7418,89836.8607
2006-07-21 09:30:00,59.46,59.64,59.19,59.49,284722.2222222222,35.8624,35.971,35.6996,35.8805,284722.2222
2006-07-21 10:00:00,59.5,59.58,59.06,59.22,86419.75308641975,35.8865,35.9348,35.6211,35.7176,86419.7531
2006-07-21 10:30:00,59.26,59.81,59.16,59.68,75617.28395061727,35.7418,36.0735,35.6815,35.9951,75617.284
2006-07-21 11:00:00,59.68,59.72,59.47,59.48,44532.62786596119,35.9951,36.0192,35.8684,35.8745,44532.6279
2006-07-21 11:30:00,59.48,59.78,59.44,59.72,39792.76895943562,35.8745,36.0554,35.8503,36.0192,39792.769
2006-07-21 12:00:00,59.7,59.7,59.35,59.42,39021.16402116402,36.0072,36.0072,35.7961,35.8383,39021.164
2006-07-21 12:30:00,59.42,59.51,59.21,59.27,55665.78483245149,35.8383,35.8926,35.7116,35.7478,55665.7848
2006-07-21 13:00:00,59.29,59.48,59.22,59.34,69113.7566137566,35.7599,35.8745,35.7176,35.79,69113.7566
2006-07-21 13:30:00,59.34,59.56,59.33,59.38,40233.68606701939,35.79,35.9227,35.784,35.8142,40233.6861
2006-07-21 14:00:00,59.36,59.39,59.22,59.36,48721.34038800705,35.8021,35.8202,35.7176,35.8021,48721.3404
2006-07-21 14:30:00,59.36,59.37,59.12,59.14,52799.82363315696,35.8021,35.8081,35.6573,35.6694,52799.8236
2006-07-21 15:00:00,59.15,59.45,59.1,59.43,81790.12345679011,35.6754,35.8564,35.6453,35.8443,81790.1235
2006-07-21 15:30:00,59.43,59.6,59.35,59.37,109457.67195767196,35.8443,35.9468,35.7961,35.8081,109457.672
2006-07-24 09:30:00,59.41,59.94,59.4,59.83,111882.71604938273,35.8322,36.1519,35.8262,36.0856,111882.716
2006-07-24 10:00:00,59.83,59.92,59.71,59.9,72310.40564373897,36.0856,36.1398,36.0132,36.1278,72310.4056
2006-07-24 10:30:00,59.9,60.14,59.78,60.13,78042.32804232804,36.1278,36.2725,36.0554,36.2665,78042.328
2006-07-24 11:00:00,60.13,60.2,59.88,59.99,72641.0934744268,36.2665,36.3087,36.1157,36.1821,72641.0935
2006-07-24 11:30:00,59.98,60.12,59.94,60.06,47178.13051146384,36.176,36.2605,36.1519,36.2243,47178.1305
2006-07-24 12:00:00,60.06,60.19,59.97,60.18,77821.86948853615,36.2243,36.3027,36.17,36.2967,77821.8695
2006-07-24 12:30:00,60.16,60.16,59.78,59.81,83884.47971781304,36.2846,36.2846,36.0554,36.0735,83884.4797
2006-07-24 13:00:00,59.81,59.84,59.63,59.65,65696.64902998235,36.0735,36.0916,35.9649,35.977,65696.649
2006-07-24 13:30:00,59.63,59.78,59.61,59.64,71649.02998236331,35.9649,36.0554,35.9529,35.971,71649.03
2006-07-24 14:00:00,59.63,59.69,59.52,59.66,81349.20634920635,35.9649,36.0011,35.8986,35.983,81349.2063
2006-07-24 14:30:00,59.65,59.69,59.5,59.65,89395.94356261022,35.977,36.0011,35.8865,35.977,89395.9436
2006-07-24 15:00:00,59.63,59.73,59.57,59.62,112985.00881834212,35.9649,36.0252,35.9287,35.9589,112985.0088
2006-07-24 15:30:00,59.64,59.89,59.63,59.81,98214.28571428572,35.971,36.1217,35.9649,36.0735,98214.2857
2006-07-25 09:30:00,59.94,60.18,59.69,60.16,76168.43033509699,36.1519,36.2967,36.0011,36.2846,76168.4303
2006-07-25 10:00:00,60.19,60.68,60.19,60.53,124669.31216931216,36.3027,36.5982,36.3027,36.5078,124669.3122
2006-07-25 10:30:00,60.54,60.57,60.17,60.4,99316.57848324512,36.5138,36.5319,36.2906,36.4293,99316.5785
2006-07-25 11:00:00,60.4,60.42,60.09,60.3,94686.94885361553,36.4293,36.4414,36.2424,36.369,94686.9489
2006-07-25 11:30:00,60.31,60.35,60.06,60.07,148258.37742504408,36.3751,36.3992,36.2243,36.2303,148258.3774
2006-07-25 12:00:00,60.07,60.23,60.04,60.23,96230.15873015871,36.2303,36.3268,36.2122,36.3268,96230.1587
2006-07-25 12:30:00,60.23,60.4,60.2,60.37,48280.42328042328,36.3268,36.4293,36.3087,36.4113,48280.4233
2006-07-25 13:00:00,60.37,60.45,60.33,60.38,54673.721340388,36.4113,36.4595,36.3871,36.4173,54673.7213
2006-07-25 13:30:00,60.37,60.41,60.19,60.34,149911.81657848324,36.4113,36.4354,36.3027,36.3932,149911.8166
2006-07-25 14:00:00,60.32,60.35,60.17,60.28,151344.79717813048,36.3811,36.3992,36.2906,36.357,151344.7972
2006-07-25 14:30:00,60.28,60.44,60.18,60.38,163580.24691358022,36.357,36.4535,36.2967,36.4173,163580.2469
2006-07-25 15:00:00,60.38,60.72,60.37,60.72,210207.2310405644,36.4173,36.6224,36.4113,36.6224,210207.231
2006-07-25 15:30:00,60.76,60.93,60.62,60.72,165564.3738977072,36.6465,36.749,36.562,36.6224,165564.3739
2006-07-26 09:30:00,60.46,60.72,60.02,60.02,131834.21516754848,36.4655,36.6224,36.2002,36.2002,131834.2152
2006-07-26 10:00:00,60.02,60.33,59.86,60.23,133377.4250440917,36.2002,36.3871,36.1037,36.3268,133377.425
2006-07-26 10:30:00,60.21,60.31,59.97,60.12,92151.6754850088,36.3148,36.3751,36.17,36.2605,92151.6755
2006-07-26 11:00:00,60.16,60.27,60.07,60.17,72310.40564373897,36.2846,36.3509,36.2303,36.2906,72310.4056
2006-07-26 11:30:00,60.14,60.29,60.13,60.27,39021.16402116402,36.2725,36.363,36.2665,36.3509,39021.164
2006-07-26 12:00:00,60.27,60.5,60.27,60.35,46075.8377425044,36.3509,36.4897,36.3509,36.3992,46075.8377
2006-07-26 12:30:00,60.34,60.4,60.2,60.33,61067.01940035273,36.3932,36.4293,36.3087,36.3871,61067.0194
2006-07-26 13:00:00,60.34,60.51,60.34,60.47,42107.58377425044,36.3932,36.4957,36.3932,36.4716,42107.5838
2006-07-26 13:30:00,60.48,60.76,60.48,60.72,56547.61904761904,36.4776,36.6465,36.4776,36.6224,56547.619
2006-07-26 14:00:00,60.72,60.84,60.6,60.74,113536.15520282186,36.6224,36.6947,36.55,36.6344,113536.1552
2006-07-26 14:30:00,60.76,61.05,60.76,60.98,109457.67195767196,36.6465,36.8214,36.6465,36.7792,109457.672
2006-07-26 15:00:00,60.98,61.14,60.81,61.14,168981.48148148146,36.7792,36.8757,36.6766,36.8757,168981.4815
2006-07-26 15:30:00,61.12,61.23,60.7,60.84,166446.20811287477,36.8636,36.9299,36.6103,36.6947,166446.2081
2006-07-27 09:30:00,60.77,61.33,60.61,60.66,202380.9523809524,36.6525,36.9903,36.556,36.5862,202380.9524
2006-07-27 10:00:00,60.67,60.96,60.57,60.89,187940.9171075837,36.5922,36.7671,36.5319,36.7249,187940.9171
2006-07-27 10:30:00,60.89,60.91,60.2,60.37,108245.14991181657,36.7249,36.7369,36.3087,36.4113,108245.1499
2006-07-27 11:00:00,60.37,60.74,60.24,60.63,107583.77425044093,36.4113,36.6344,36.3328,36.5681,107583.7743
2006-07-27 11:30:00,60.63,60.93,60.63,60.92,84215.16754850087,36.5681,36.749,36.5681,36.743,84215.1675
2006-07-27 12:00:00,60.92,60.99,60.68,60.74,101300.70546737211,36.743,36.7852,36.5982,36.6344,101300.7055
2006-07-27 12:30:00,60.75,60.79,60.36,60.37,115850.97001763668,36.6404,36.6646,36.4052,36.4113,115850.97
2006-07-27 13:00:00,60.37,60.4,60.05,60.17,82341.26984126984,36.4113,36.4293,36.2183,36.2906,82341.2698
2006-07-27 13:30:00,60.17,60.17,59.77,59.79,73853.61552028218,36.2906,36.2906,36.0494,36.0614,73853.6155
2006-07-27 14:00:00,59.76,59.92,59.69,59.81,234567.90123456783,36.0433,36.1398,36.0011,36.0735,234567.9012
2006-07-27 14:30:00,59.84,60.01,59.74,59.85,99426.80776014108,36.0916,36.1941,36.0313,36.0976,99426.8078
2006-07-27 15:00:00,59.86,59.86,59.58,59.61,97993.82716049382,36.1037,36.1037,35.9348,35.9529,97993.8272
2006-07-27 15:30:00,59.61,59.88,59.61,59.77,156856.26102292768,35.9529,36.1157,35.9529,36.0494,156856.261
2006-07-28 09:30:00,60.15,60.24,59.68,59.9,180224.8677248677,36.2786,36.3328,35.9951,36.1278,180224.8677
2006-07-28 10:00:00,59.9,59.98,59.21,59.36,175705.467372134,36.1278,36.176,35.7116,35.8021,175705.4674
2006-07-28 10:30:00,59.36,59.49,59.16,59.48,111772.48677248677,35.8021,35.8805,35.6815,35.8745,111772.4868
2006-07-28 11:00:00,59.49,59.68,59.44,59.53,94356.26102292768,35.8805,35.9951,35.8503,35.9046,94356.261
2006-07-28 11:30:00,59.56,59.83,59.47,59.77,57870.370370370365,35.9227,36.0856,35.8684,36.0494,57870.3704
2006-07-28 12:00:00,59.78,59.8,59.73,59.73,73192.23985890651,36.0554,36.0675,36.0252,36.0252,73192.2399
2006-07-28 12:30:00,59.76,59.78,59.7,59.77,48390.65255731922,36.0433,36.0554,36.0072,36.0494,48390.6526
2006-07-28 13:00:00,59.76,59.78,59.62,59.68,56878.30687830688,36.0433,36.0554,35.9589,35.9951,56878.3069
2006-07-28 13:30:00,59.67,59.76,59.47,59.53,67901.23456790122,35.9891,36.0433,35.8684,35.9046,67901.2346
2006-07-28 14:00:00,59.53,59.78,59.5,59.73,69444.44444444444,35.9046,36.0554,35.8865,36.0252,69444.4444
2006-07-28 14:30:00,59.72,59.77,59.67,59.74,69334.2151675485,36.0192,36.0494,35.9891,36.0313,69334.2152
2006-07-28 15:00:00,59.73,59.78,59.65,59.73,90828.92416225748,36.0252,36.0554,35.977,36.0252,90828.9242
2006-07-28 15:30:00,59.73,59.78,59.63,59.71,136243.38624338622,36.0252,36.0554,35.9649,36.0132,136243.3862
2006-07-31 09:30:00,59.35,59.79,59.29,59.67,196097.8835978836,35.7961,36.0614,35.7599,35.9891,196097.8836
2006-07-31 10:00:00,59.63,59.96,59.58,59.92,208774.2504409171,35.9649,36.164,35.9348,36.1398,208774.2504
2006-07-31 10:30:00,59.92,59.92,59.76,59.85,141975.30864197528,36.1398,36.1398,36.0433,36.0976,141975.3086
2006-07-31 11:00:00,59.84,59.9,59.77,59.88,107914.46208112872,36.0916,36.1278,36.0494,36.1157,107914.4621
2006-07-31 11:30:00,59.86,59.88,59.82,59.83,111992.94532627864,36.1037,36.1157,36.0795,36.0856,111992.9453
2006-07-31 12:00:00,59.82,59.88,59.81,59.88,49492.945326278656,36.0795,36.1157,36.0735,36.1157,49492.9453
2006-07-31 12:30:00,59.88,59.91,59.83,59.88,58641.975308641966,36.1157,36.1338,36.0856,36.1157,58641.9753
2006-07-31 13:00:00,59.87,59.91,59.81,59.86,55776.01410934744,36.1097,36.1338,36.0735,36.1037,55776.0141
2006-07-31 13:30:00,59.86,59.96,59.83,59.96,88073.1922398589,36.1037,36.164,36.0856,36.164,88073.1922
2006-07-31 14:00:00,59.96,59.96,59.87,59.91,60626.10229276896,36.164,36.164,36.1097,36.1338,60626.1023
2006-07-31 14:30:00,59.91,59.91,59.86,59.88,66468.25396825396,36.1338,36.1338,36.1037,36.1157,66468.254
2006-07-31 15:00:00,59.87,59.93,59.85,59.86,90608.4656084656,36.1097,36.1459,36.0976,36.1037,90608.4656
2006-07-31 15:30:00,59.86,60.07,59.86,60.05,208112.87477954145,36.1037,36.2303,36.1037,36.2183,208112.8748
2006-08-01 09:30:00,60.02,60.02,59.5,59.55,140873.01587301586,36.2002,36.2002,35.8865,35.9167,140873.0159
2006-08-01 10:00:00,59.57,59.75,59.38,59.74,131393.2980599647,35.9287,36.0373,35.8142,36.0313,131393.2981
2006-08-01 10:30:00,59.69,59.74,59.49,59.53,50815.696649029975,36.0011,36.0313,35.8805,35.9046,50815.6966
2006-08-01 11:00:00,59.54,59.73,59.52,59.63,97111.99294532627,35.9107,36.0252,35.8986,35.9649,97111.9929
2006-08-01 11:30:00,59.63,59.74,59.6,59.68,45083.77425044091,35.9649,36.0313,35.9468,35.9951,45083.7743
2006-08-01 12:00:00,59.69,59.82,59.64,59.74,94356.26102292768,36.0011,36.0795,35.971,36.0313,94356.261
2006-08-01 12:30:00,59.74,59.86,59.72,59.86,36926.80776014109,36.0313,36.1037,36.0192,36.1037,36926.8078
2006-08-01 13:00:00,59.86,59.86,59.58,59.66,49933.86243386243,36.1037,36.1037,35.9348,35.983,49933.8624
2006-08-01 13:30:00,59.66,59.88,59.65,59.82,73633.15696649029,35.983,36.1157,35.977,36.0795,73633.157
2006-08-01 14:00:00,59.84,59.88,59.6,59.68,65586.41975308642,36.0916,36.1157,35.9468,35.9951,65586.4198
2006-08-01 14:30:00,59.68,59.77,59.63,59.72,49933.86243386243,35.9951,36.0494,35.9649,36.0192,49933.8624
2006-08-01 15:00:00,59.74,59.8,59.67,59.8,291335.9788359788,36.0313,36.0675,35.9891,36.0675,291335.9788
2006-08-01 15:30:00,59.8,59.93,59.77,59.9,320656.9664902998,36.0675,36.1459,36.0494,36.1278,320656.9665
2006-08-02 09:30:00,60.12,60.12,59.66,59.86,175154.3209876543,36.2605,36.2605,35.983,36.1037,175154.321
2006-08-02 10:00:00,59.87,59.88,59.81,59.86,115961.19929453262,36.1097,36.1157,36.0735,36.1037,115961.1993
2006-08-02 10:30:00,59.86,59.89,59.78,59.86,66358.02469135802,36.1037,36.1217,36.0554,36.1037,66358.0247
2006-08-02 11:00:00,59.86,59.94,59.84,59.87,101741.6225749559,36.1037,36.1519,36.0916,36.1097,101741.6226
2006-08-02 11:30:00,59.87,59.92,59.85,59.91,135471.78130511462,36.1097,36.1398,36.0976,36.1338,135471.7813
2006-08-02 12:00:00,59.91,59.92,59.85,59.89,113977.07231040564,36.1338,36.1398,36.0976,36.1217,113977.0723
2006-08-02 12:30:00,59.9,59.92,59.86,59.9,50374.7795414462,36.1278,36.1398,36.1037,36.1278,50374.7795
2006-08-02 13:00:00,59.9,59.91,59.78,59.83,86199.29453262786,36.1278,36.1338,36.0554,36.0856,86199.2945
2006-08-02 13:30:00,59.83,59.84,59.74,59.75,90608.4656084656,36.0856,36.0916,36.0313,36.0373,90608.4656
2006-08-02 14:00:00,59.75,59.83,59.62,59.67,85097.00176366842,36.0373,36.0856,35.9589,35.9891,85097.0018
2006-08-02 14:30:00,59.64,59.78,59.63,59.78,120921.51675485008,35.971,36.0554,35.9649,36.0554,120921.5168
2006-08-02 15:00:00,59.78,59.83,59.72,59.78,80798.05996472662,36.0554,36.0856,36.0192,36.0554,80798.06
2006-08-02 15:30:00,59.78,59.82,59.59,59.63,211640.2116402116,36.0554,36.0795,35.9408,35.9649,211640.2116
2006-08-03 09:30:00,59.42,59.42,59.19,59.26,90828.92416225748,35.8383,35.8383,35.6996,35.7418,90828.9242
2006-08-03 10:00:00,59.26,59.26,59.01,59.12,117835.09700176366,35.7418,35.7418,35.591,35.6573,117835.097
2006-08-03 10:30:00,59.12,59.19,59.08,59.18,81238.9770723104,35.6573,35.6996,35.6332,35.6935,81238.9771
2006-08-03 11:00:00,59.18,59.19,59.1,59.1,99867.72486772486,35.6935,35.6996,35.6453,35.6453,99867.7249
2006-08-03 11:30:00,59.1,59.1,59.03,59.08,48831.56966490299,35.6453,35.6453,35.6031,35.6332,48831.5697
2006-08-03 12:00:00,59.08,59.15,59.01,59.13,54563.492063492056,35.6332,35.6754,35.591,35.6634,54563.4921
2006-08-03 12:30:00,59.13,59.14,59.09,59.12,68231.92239858906,35.6634,35.6694,35.6392,35.6573,68231.9224
2006-08-03 13:00:00,59.11,59.26,59.08,59.17,169532.62786596117,35.6513,35.7418,35.6332,35.6875,169532.6279
2006-08-03 13:30:00,59.19,59.24,59.15,59.19,115520.28218694884,35.6996,35.7297,35.6754,35.6996,115520.2822
2006-08-03 14:00:00,59.19,59.23,59.04,59.16,148589.0652557319,35.6996,35.7237,35.6091,35.6815,148589.0653
2006-08-03 14:30:00,59.17,59.19,59.06,59.11,132826.27865961197,35.6875,35.6996,35.6211,35.6513,132826.2787
2006-08-03 15:00:00,59.11,59.19,59.06,59.19,119929.45326278658,35.6513,35.6996,35.6211,35.6996,119929.4533
2006-08-03 15:30:00,59.19,59.19,58.92,58.95,193452.3809523809,35.6996,35.6996,35.5367,35.5548,193452.381
2006-08-04 09:30:00,58.97,59.1,58.9,58.98,173721.34038800703,35.5669,35.6453,35.5246,35.5729,173721.3404
2006-08-04 10:00:00,58.99,59.05,58.9,58.95,120921.51675485008,35.5789,35.6151,35.5246,35.5548,120921.5168
2006-08-04 10:30:00,58.96,59.14,58.96,59.06,142085.53791887124,35.5608,35.6694,35.5608,35.6211,142085.5379
2006-08-04 11:00:00,59.07,59.19,58.98,59.17,96340.38800705466,35.6272,35.6996,35.5729,35.6875,96340.388
2006-08-04 11:30:00,59.18,59.24,59.04,59.04,69554.67372134038,35.6935,35.7297,35.6091,35.6091,69554.6737
2006-08-04 12:00:00,59.04,59.15,59.03,59.14,60626.10229276896,35.6091,35.6754,35.6031,35.6694,60626.1023
2006-08-04 12:30:00,59.14,59.21,59.06,59.15,53240.74074074074,35.6694,35.7116,35.6211,35.6754,53240.7407
2006-08-04 13:00:00,59.15,59.15,58.97,59.08,58972.6631393298,35.6754,35.6754,35.5669,35.6332,58972.6631
2006-08-04 13:30:00,59.08,59.08,58.97,59.06,56437.3897707231,35.6332,35.6332,35.5669,35.6211,56437.3898
2006-08-04 14:00:00,59.03,59.1,58.9,58.9,53240.74074074074,35.6031,35.6453,35.5246,35.5246,53240.7407
2006-08-04 14:30:00,58.91,59.0,58.8,58.95,150242.50440917106,35.5307,35.585,35.4643,35.5548,150242.5044
2006-08-04 15:00:00,58.93,59.0,58.7,58.93,316137.5661375661,35.5427,35.585,35.404,35.5427,316137.5661
2006-08-04 15:30:00,58.93,59.0,58.8,58.87,231150.7936507936,35.5427,35.585,35.4643,35.5066,231150.7937
2006-08-07 09:30:00,58.83,58.83,58.53,58.7,124779.5414462081,35.4824,35.4824,35.3015,35.404,124779.5414
2006-08-07 10:00:00,58.7,58.73,58.47,58.5,131283.06878306877,35.404,35.4221,35.2653,35.2834,131283.0688
2006-08-07 10:30:00,58.5,58.51,58.45,58.46,129739.85890652557,35.2834,35.2894,35.2532,35.2593,129739.8589
2006-08-07 11:00:00,58.47,58.51,58.42,58.49,61287.47795414461,35.2653,35.2894,35.2351,35.2774,61287.478
2006-08-07 11:30:00,58.5,58.51,58.42,58.49,101521.164021164,35.2834,35.2894,35.2351,35.2774,101521.164
2006-08-07 12:00:00,58.49,58.51,58.38,58.4,70656.96649029982,35.2774,35.2894,35.211,35.2231,70656.9665
2006-08-07 12:30:00,58.41,58.64,58.41,58.59,99426.80776014108,35.2291,35.3678,35.2291,35.3377,99426.8078
2006-08-07 13:00:00,58.58,58.59,58.47,58.51,75507.05467372133,35.3316,35.3377,35.2653,35.2894,75507.0547
2006-08-07 13:30:00,58.51,58.56,58.47,58.5,114638.4479717813,35.2894,35.3196,35.2653,35.2834,114638.448
2006-08-07 14:00:00,58.51,58.51,58.41,58.43,95127.86596119928,35.2894,35.2894,35.2291,35.2412,95127.866
2006-08-07 14:30:00,58.43,58.45,58.35,58.4,128417.10758377424,35.2412,35.2532,35.1929,35.2231,128417.1076
2006-08-07 15:00:00,58.41,58.41,58.16,58.22,145502.6455026455,35.2291,35.2291,35.0783,35.1145,145502.6455
2006-08-07 15:30:00,58.22,58.29,58.2,58.26,270061.7283950617,35.1145,35.1567,35.1025,35.1386,270061.7284
2006-08-08 09:30:00,58.29,58.56,58.29,58.5,114307.76014109346,35.1567,35.3196,35.1567,35.2834,114307.7601
2006-08-08 10:00:00,58.5,58.51,58.42,58.51,73963.84479717813,35.2834,35.2894,35.2351,35.2894,73963.8448
2006-08-08 10:30:00,58.51,58.7,58.51,58.62,73412.6984126984,35.2894,35.404,35.2894,35.3558,73412.6984
2006-08-08 11:00:00,58.61,58.71,58.52,58.68,94135.8024691358,35.3497,35.41,35.2955,35.392,94135.8025
2006-08-08 11:30:00,58.7,58.77,58.69,58.74,51917.98941798941,35.404,35.4462,35.398,35.4281,51917.9894
2006-08-08 12:00:00,58.73,58.74,58.65,58.67,58090.82892416225,35.4221,35.4281,35.3739,35.3859,58090.8289
2006-08-08 12:30:00,58.63,58.76,58.63,58.75,61287.47795414461,35.3618,35.4402,35.3618,35.4342,61287.478
2006-08-08 13:00:00,58.75,58.86,58.7,58.84,82671.95767195766,35.4342,35.5005,35.404,35.4885,82671.9577
2006-08-08 13:30:00,58.86,58.91,58.84,58.85,59634.03880070546,35.5005,35.5307,35.4885,35.4945,59634.0388
2006-08-08 14:00:00,58.86,59.03,58.59,58.62,181106.70194003524,35.5005,35.6031,35.3377,35.3558,181106.7019
2006-08-08 14:30:00,58.61,58.79,58.56,58.67,179343.03350970015,35.3497,35.4583,35.3196,35.3859,179343.0335
2006-08-08 15:00:00,58.67,58.7,58.37,58.59,169753.08641975306,35.3859,35.404,35.205,35.3377,169753.0864
2006-08-08 15:30:00,58.57,58.73,58.45,58.62,131172.83950617284,35.3256,35.4221,35.2532,35.3558,131172.8395
2006-08-09 09:30:00,58.97,59.19,58.79,58.86,73522.92768959435,35.5669,35.6996,35.4583,35.5005,73522.9277
2006-08-09 10:00:00,58.87,59.11,58.79,59.0,60846.56084656084,35.5066,35.6513,35.4583,35.585,60846.5608
2006-08-09 10:30:00,59.0,59.31,58.98,59.24,113756.61375661376,35.585,35.7719,35.5729,35.7297,113756.6138
2006-08-09 11:00:00,59.24,59.34,59.19,59.23,83553.7918871252,35.7297,35.79,35.6996,35.7237,83553.7919
2006-08-09 11:30:00,59.21,59.3,59.1,59.12,136463.8447971781,35.7116,35.7659,35.6453,35.6573,136463.8448
2006-08-09 12:00:00,59.14,59.14,59.01,59.03,86750.44091710757,35.6694,35.6694,35.591,35.6031,86750.4409
2006-08-09 12:30:00,59.04,59.04,58.9,58.92,65917.10758377424,35.6091,35.6091,35.5246,35.5367,65917.1076
2006-08-09 13:00:00,58.91,59.0,58.88,58.95,53571.428571428565,35.5307,35.585,35.5126,35.5548,53571.4286
2006-08-09 13:30:00,58.95,59.08,58.9,58.98,52138.4479717813,35.5548,35.6332,35.5246,35.5729,52138.448
2006-08-09 14:00:00,58.97,59.1,58.97,59.02,66468.25396825396,35.5669,35.6453,35.5669,35.597,66468.254
2006-08-09 14:30:00,59.04,59.04,58.8,58.8,114638.4479717813,35.6091,35.6091,35.4643,35.4643,114638.448
2006-08-09 15:00:00,58.8,58.8,58.55,58.55,123456.79012345675,35.4643,35.4643,35.3135,35.3135,123456.7901
2006-08-09 15:30:00,58.55,58.56,58.28,58.38,164462.08112874778,35.3135,35.3196,35.1507,35.211,164462.0811
2006-08-10 09:30:00,58.33,58.34,57.87,58.28,128858.024691358,35.1809,35.1869,34.9034,35.1507,128858.0247
2006-08-10 10:00:00,58.28,58.5,58.2,58.48,86640.21164021164,35.1507,35.2834,35.1025,35.2713,86640.2116
2006-08-10 10:30:00,58.49,58.54,58.39,58.45,87081.1287477954,35.2774,35.3075,35.217,35.2532,87081.1287
2006-08-10 11:00:00,58.45,58.51,58.38,58.41,95568.78306878306,35.2532,35.2894,35.211,35.2291,95568.7831
2006-08-10 11:30:00,58.42,58.43,58.27,58.36,74074.07407407406,35.2351,35.2412,35.1447,35.199,74074.0741
2006-08-10 12:00:00,58.37,58.51,58.37,58.47,61507.9365079365,35.205,35.2894,35.205,35.2653,61507.9365
2006-08-10 12:30:00,58.47,58.51,58.4,58.49,47619.04761904761,35.2653,35.2894,35.2231,35.2774,47619.0476
2006-08-10 13:00:00,58.49,58.57,58.43,58.54,62389.77072310405,35.2774,35.3256,35.2412,35.3075,62389.7707
2006-08-10 13:30:00,58.55,58.81,58.55,58.79,65476.19047619047,35.3135,35.4704,35.3135,35.4583,65476.1905
2006-08-10 14:00:00,58.79,59.08,58.79,59.05,81349.20634920635,35.4583,35.6332,35.4583,35.6151,81349.2063
2006-08-10 14:30:00,59.05,59.05,58.75,58.78,73853.61552028218,35.6151,35.6151,35.4342,35.4523,73853.6155
2006-08-10 15:00:00,58.78,58.98,58.74,58.8,98324.51499118164,35.4523,35.5729,35.4281,35.4643,98324.515
2006-08-10 15:30:00,58.8,58.96,58.77,58.86,111662.25749559082,35.4643,35.5608,35.4462,35.5005,111662.2575
2006-08-11 09:30:00,58.83,58.89,58.65,58.66,39021.16402116402,35.4824,35.5186,35.3739,35.3799,39021.164
2006-08-11 10:00:00,58.64,58.75,58.56,58.59,40123.456790123455,35.3678,35.4342,35.3196,35.3377,40123.4568
2006-08-11 10:30:00,58.61,58.83,58.61,58.8,18849.206349206343,35.3497,35.4824,35.3497,35.4643,18849.2063
2006-08-11 11:00:00,58.8,58.8,58.57,58.63,50044.09171075837,35.4643,35.4643,35.3256,35.3618,50044.0917
2006-08-11 11:30:00,58.62,58.76,58.59,58.76,28439.15343915344,35.3558,35.4402,35.3377,35.4402,28439.1534
2006-08-11 12:00:00,58.71,58.87,58.7,58.87,34391.53439153439,35.41,35.5066,35.404,35.5066,34391.5344
2006-08-11 12:30:00,58.87,58.95,58.78,58.79,24691.358024691355,35.5066,35.5548,35.4523,35.4583,24691.358
2006-08-11 13:00:00,58.77,58.82,58.51,58.53,33730.15873015873,35.4462,35.4764,35.2894,35.3015,33730.1587
2006-08-11 13:30:00,58.56,58.8,58.53,58.76,27667.548500881832,35.3196,35.4643,35.3015,35.4402,27667.5485
2006-08-11 14:00:00,58.78,58.85,58.61,58.61,36155.20282186948,35.4523,35.4945,35.3497,35.3497,36155.2028
2006-08-11 14:30:00,58.61,58.75,58.52,58.75,41556.43738977072,35.3497,35.4342,35.2955,35.4342,41556.4374
2006-08-11 15:00:00,58.74,58.8,58.56,58.71,47508.81834215167,35.4281,35.4643,35.3196,35.41,47508.8183
2006-08-11 15:30:00,58.71,58.79,58.63,58.7,77711.6402116402,35.41,35.4583,35.3618,35.404,77711.6402
2006-08-14 09:30:00,58.84,59.36,58.84,59.28,82341.26984126984,35.4885,35.8021,35.4885,35.7538,82341.2698
2006-08-14 10:00:00,59.23,59.29,59.13,59.2,55224.86772486772,35.7237,35.7599,35.6634,35.7056,55224.8677
2006-08-14 10:30:00,59.2,59.4,59.2,59.39,73192.23985890651,35.7056,35.8262,35.7056,35.8202,73192.2399
2006-08-14 11:00:00,59.4,59.59,59.35,59.5,72420.63492063491,35.8262,35.9408,35.7961,35.8865,72420.6349
2006-08-14 11:30:00,59.5,59.58,59.49,59.57,34722.22222222222,35.8865,35.9348,35.8805,35.9287,34722.2222
2006-08-14 12:00:00,59.54,59.55,59.48,59.52,33179.01234567901,35.9107,35.9167,35.8745,35.8986,33179.0123
2006-08-14 12:30:00,59.52,59.57,59.49,59.5,37037.03703703703,35.8986,35.9287,35.8805,35.8865,37037.037
2006-08-14 13:00:00,59.53,59.59,59.49,59.57,23809.52380952381,35.9046,35.9408,35.8805,35.9287,23809.5238
2006-08-14 13:30:00,59.57,59.63,59.47,59.47,48280.42328042328,35.9287,35.9649,35.8684,35.8684,48280.4233
2006-08-14 14:00:00,59.49,59.55,59.32,59.32,42217.81305114638,35.8805,35.9167,35.778,35.778,42217.8131
2006-08-14 14:30:00,59.36,59.38,59.15,59.22,48059.96472663139,35.8021,35.8142,35.6754,35.7176,48059.9647
2006-08-14 15:00:00,59.19,59.25,59.06,59.11,44422.39858906525,35.6996,35.7357,35.6211,35.6513,44422.3986
2006-08-14 15:30:00,59.1,59.19,59.02,59.08,70767.19576719576,35.6453,35.6996,35.597,35.6332,70767.1958
2006-08-15 09:30:00,59.41,59.49,59.24,59.42,109678.13051146384,35.8322,35.8805,35.7297,35.8383,109678.1305
2006-08-15 10:00:00,59.48,59.67,59.48,59.67,45524.69135802469,35.8745,35.9891,35.8745,35.9891,45524.6914
2006-08-15 10:30:00,59.68,59.83,59.67,59.68,103064.37389770722,35.9951,36.0856,35.9891,35.9951,103064.3739
2006-08-15 11:00:00,59.69,59.85,59.69,59.81,50705.46737213403,36.0011,36.0976,36.0011,36.0735,50705.4674
2006-08-15 11:30:00,59.82,59.85,59.73,59.81,57429.45326278659,36.0795,36.0976,36.0252,36.0735,57429.4533
2006-08-15 12:00:00,59.79,59.85,59.76,59.76,40343.91534391534,36.0614,36.0976,36.0433,36.0433,40343.9153
2006-08-15 12:30:00,59.77,59.84,59.69,59.73,34060.84656084656,36.0494,36.0916,36.0011,36.0252,34060.8466
2006-08-15 13:00:00,59.71,59.78,59.65,59.67,63822.75132275131,36.0132,36.0554,35.977,35.9891,63822.7513
2006-08-15 13:30:00,59.68,59.68,59.53,59.65,48831.56966490299,35.9951,35.9951,35.9046,35.977,48831.5697
2006-08-15 14:00:00,59.65,59.69,59.58,59.68,76058.20105820106,35.977,36.0011,35.9348,35.9951,76058.2011
2006-08-15 14:30:00,59.68,59.73,59.63,59.66,66358.02469135802,35.9951,36.0252,35.9649,35.983,66358.0247
2006-08-15 15:00:00,59.68,59.69,59.6,59.66,68121.69312169311,35.9951,36.0011,35.9468,35.983,68121.6931
2006-08-15 15:30:00,59.64,59.68,59.58,59.65,121693.12169312168,35.971,35.9951,35.9348,35.977,121693.1217
2006-08-16 09:30:00,59.97,60.15,59.66,59.66,130731.92239858906,36.17,36.2786,35.983,35.983,130731.9224
2006-08-16 10:00:00,59.65,59.7,59.56,59.63,249338.6243386243,35.977,36.0072,35.9227,35.9649,249338.6243
2006-08-16 10:30:00,59.62,59.78,59.56,59.69,66798.94179894179,35.9589,36.0554,35.9227,36.0011,66798.9418
2006-08-16 11:00:00,59.68,59.69,59.58,59.68,50815.696649029975,35.9951,36.0011,35.9348,35.9951,50815.6966
2006-08-16 11:30:00,59.68,59.78,59.68,59.73,38139.32980599647,35.9951,36.0554,35.9951,36.0252,38139.3298
2006-08-16 12:00:00,59.74,59.88,59.72,59.8,42438.271604938265,36.0313,36.1157,36.0192,36.0675,42438.2716
2006-08-16 12:30:00,59.83,59.89,59.7,59.7,54343.03350970017,36.0856,36.1217,36.0072,36.0072,54343.0335
2006-08-16 13:00:00,59.7,59.85,59.68,59.82,40343.91534391534,36.0072,36.0976,35.9951,36.0795,40343.9153
2006-08-16 13:30:00,59.8,59.92,59.75,59.86,68783.06878306878,36.0675,36.1398,36.0373,36.1037,68783.0688
2006-08-16 14:00:00,59.88,59.97,59.82,59.88,95127.86596119928,36.1157,36.17,36.0795,36.1157,95127.866
2006-08-16 14:30:00,59.88,59.94,59.83,59.83,95348.32451499117,36.1157,36.1519,36.0856,36.0856,95348.3245
2006-08-16 15:00:00,59.85,59.94,59.83,59.87,94466.49029982362,36.0976,36.1519,36.0856,36.1097,94466.4903
2006-08-16 15:30:00,59.87,59.93,59.85,59.91,124228.39506172838,36.1097,36.1459,36.0976,36.1338,124228.3951
2006-08-17 09:30:00,60.13,60.39,59.89,60.16,60736.33156966489,36.2665,36.4233,36.1217,36.2846,60736.3316
2006-08-17 10:00:00,60.16,60.24,60.02,60.2,60736.33156966489,36.2846,36.3328,36.2002,36.3087,60736.3316
2006-08-17 10:30:00,60.2,60.24,60.04,60.1,70877.42504409171,36.3087,36.3328,36.2122,36.2484,70877.425
2006-08-17 11:00:00,60.08,60.15,59.97,60.13,73192.23985890651,36.2363,36.2786,36.17,36.2665,73192.2399
2006-08-17 11:30:00,60.13,60.17,60.01,60.01,75947.97178130511,36.2665,36.2906,36.1941,36.1941,75947.9718
2006-08-17 12:00:00,60.04,60.19,60.0,60.19,40564.37389770723,36.2122,36.3027,36.1881,36.3027,40564.3739
2006-08-17 12:30:00,60.18,60.23,59.98,60.05,56216.93121693121,36.2967,36.3268,36.176,36.2183,56216.9312
2006-08-17 13:00:00,60.07,60.12,60.05,60.06,39241.6225749559,36.2303,36.2605,36.2183,36.2243,39241.6226
2006-08-17 13:30:00,60.06,60.14,60.0,60.07,45634.92063492063,36.2243,36.2725,36.1881,36.2303,45634.9206
2006-08-17 14:00:00,60.07,60.14,60.05,60.08,46406.52557319224,36.2303,36.2725,36.2183,36.2363,46406.5256
2006-08-17 14:30:00,60.1,60.15,60.06,60.15,102072.31040564372,36.2484,36.2786,36.2243,36.2786,102072.3104
2006-08-17 15:00:00,60.15,60.19,60.12,60.16,90277.77777777777,36.2786,36.3027,36.2605,36.2846,90277.7778
2006-08-17 15:30:00,60.16,60.19,60.09,60.15,137345.67901234567,36.2846,36.3027,36.2424,36.2786,137345.679
2006-08-18 09:30:00,60.1,60.18,59.77,60.06,197200.17636684305,36.2484,36.2967,36.0494,36.2243,197200.1764
2006-08-18 10:00:00,60.06,60.08,59.91,59.91,50485.00881834215,36.2243,36.2363,36.1338,36.1338,50485.0088
2006-08-18 10:30:00,59.9,60.01,59.84,59.86,54894.17989417989,36.1278,36.1941,36.0916,36.1037,54894.1799
2006-08-18 11:00:00,59.86,60.01,59.75,59.78,32958.55379188712,36.1037,36.1941,36.0373,36.0554,32958.5538
2006-08-18 11:30:00,59.74,59.79,59.67,59.76,31305.11463844797,36.0313,36.0614,35.9891,36.0433,31305.1146
2006-08-18 12:00:00,59.76,59.85,59.74,59.85,34281.305114638446,36.0433,36.0976,36.0313,36.0976,34281.3051
2006-08-18 12:30:00,59.86,59.9,59.83,59.87,34060.84656084656,36.1037,36.1278,36.0856,36.1097,34060.8466
2006-08-18 13:00:00,59.85,59.91,59.82,59.84,31635.8024691358,36.0976,36.1338,36.0795,36.0916,31635.8025
2006-08-18 13:30:00,59.82,59.86,59.73,59.73,27226.631393298056,36.0795,36.1037,36.0252,36.0252,27226.6314
2006-08-18 14:00:00,59.72,59.9,59.68,59.86,35604.056437389765,36.0192,36.1278,35.9951,36.1037,35604.0564
2006-08-18 14:30:00,59.86,59.93,59.79,59.82,39131.39329805997,36.1037,36.1459,36.0614,36.0795,39131.3933
2006-08-18 15:00:00,59.83,59.89,59.78,59.87,113536.15520282186,36.0856,36.1217,36.0554,36.1097,113536.1552
2006-08-18 15:30:00,59.88,59.89,59.82,59.88,131503.52733686066,36.1157,36.1217,36.0795,36.1157,131503.5273
2006-08-21 09:30:00,59.88,59.88,59.59,59.73,82451.49911816578,36.1157,36.1157,35.9408,36.0252,82451.4991
2006-08-21 10:00:00,59.72,59.88,59.69,59.81,36375.66137566137,36.0192,36.1157,36.0011,36.0735,36375.6614
2006-08-21 10:30:00,59.84,59.9,59.79,59.86,44091.71075837742,36.0916,36.1278,36.0614,36.1037,44091.7108
2006-08-21 11:00:00,59.86,59.89,59.77,59.83,78042.32804232804,36.1037,36.1217,36.0494,36.0856,78042.328
2006-08-21 11:30:00,59.82,59.88,59.74,59.74,39131.39329805997,36.0795,36.1157,36.0313,36.0313,39131.3933
2006-08-21 12:00:00,59.75,59.78,59.73,59.74,15542.32804232804,36.0373,36.0554,36.0252,36.0313,15542.328
2006-08-21 12:30:00,59.75,59.78,59.73,59.75,14109.347442680775,36.0373,36.0554,36.0252,36.0373,14109.3474
2006-08-21 13:00:00,59.73,59.74,59.54,59.58,46075.8377425044,36.0252,36.0313,35.9107,35.9348,46075.8377
2006-08-21 13:30:00,59.56,59.65,59.56,59.65,17305.996472663137,35.9227,35.977,35.9227,35.977,17305.9965
2006-08-21 14:00:00,59.68,59.75,59.54,59.54,31966.49029982363,35.9951,36.0373,35.9107,35.9107,31966.4903
2006-08-21 14:30:00,59.55,59.73,59.54,59.72,31194.885361552024,35.9167,36.0252,35.9107,36.0192,31194.8854
2006-08-21 15:00:00,59.7,59.79,59.64,59.76,45194.003527336856,36.0072,36.0614,35.971,36.0433,45194.0035
2006-08-21 15:30:00,59.76,59.87,59.75,59.8,140873.01587301586,36.0433,36.1097,36.0373,36.0675,140873.0159
2006-08-22 09:30:00,59.92,60.05,59.77,59.91,113425.92592592593,36.1398,36.2183,36.0494,36.1338,113425.9259
2006-08-22 10:00:00,59.94,60.01,59.76,59.9,47288.35978835978,36.1519,36.1941,36.0433,36.1278,47288.3598
2006-08-22 10:30:00,59.9,59.96,59.68,59.75,26344.79717813051,36.1278,36.164,35.9951,36.0373,26344.7972
2006-08-22 11:00:00,59.76,59.91,59.76,59.86,43209.87654320987,36.0433,36.1338,36.0433,36.1037,43209.8765
2006-08-22 11:30:00,59.89,59.89,59.82,59.82,17746.91358024691,36.1217,36.1217,36.0795,36.0795,17746.9136
2006-08-22 12:00:00,59.83,59.89,59.8,59.88,32186.948853615515,36.0856,36.1217,36.0675,36.1157,32186.9489
2006-08-22 12:30:00,59.88,59.9,59.86,59.87,31635.8024691358,36.1157,36.1278,36.1037,36.1097,31635.8025
2006-08-22 13:00:00,59.87,59.87,59.76,59.83,68121.69312169311,36.1097,36.1097,36.0433,36.0856,68121.6931
2006-08-22 13:30:00,59.83,59.89,59.76,59.83,62389.77072310405,36.0856,36.1217,36.0433,36.0856,62389.7707
2006-08-22 14:00:00,59.83,59.88,59.71,59.82,43761.02292768959,36.0856,36.1157,36.0132,36.0795,43761.0229
2006-08-22 14:30:00,59.82,59.9,59.77,59.88,39131.39329805997,36.0795,36.1278,36.0494,36.1157,39131.3933
2006-08-22 15:00:00,59.9,59.92,59.79,59.8,65255.73192239858,36.1278,36.1398,36.0614,36.0675,65255.7319
2006-08-22 15:30:00,59.79,59.9,59.77,59.77,77491.18165784831,36.0614,36.1278,36.0494,36.0494,77491.1817
2006-08-23 09:30:00,59.83,60.06,59.82,59.83,71208.11287477953,36.0856,36.2243,36.0795,36.0856,71208.1129
2006-08-23 10:00:00,59.84,59.87,59.7,59.81,59303.35097001763,36.0916,36.1097,36.0072,36.0735,59303.351
2006-08-23 10:30:00,59.8,59.88,59.77,59.8,38580.246913580246,36.0675,36.1157,36.0494,36.0675,38580.2469
2006-08-23 11:00:00,59.8,59.8,59.6,59.79,36706.3492063492,36.0675,36.0675,35.9468,36.0614,36706.3492
2006-08-23 11:30:00,59.78,59.82,59.69,59.78,23589.06525573192,36.0554,36.0795,36.0011,36.0554,23589.0653
2006-08-23 12:00:00,59.78,59.79,59.64,59.71,26344.79717813051,36.0554,36.0614,35.971,36.0132,26344.7972
2006-08-23 12:30:00,59.71,59.81,59.69,59.75,36155.20282186948,36.0132,36.0735,36.0011,36.0373,36155.2028
2006-08-23 13:00:00,59.75,59.88,59.75,59.86,56878.30687830688,36.0373,36.1157,36.0373,36.1037,56878.3069
2006-08-23 13:30:00,59.88,59.88,59.77,59.79,75507.05467372133,36.1157,36.1157,36.0494,36.0614,75507.0547
2006-08-23 14:00:00,59.79,59.85,59.71,59.82,48280.42328042328,36.0614,36.0976,36.0132,36.0795,48280.4233
2006-08-23 14:30:00,59.82,59.86,59.72,59.74,42658.73015873016,36.0795,36.1037,36.0192,36.0313,42658.7302
2006-08-23 15:00:00,59.76,59.87,59.73,59.84,70656.96649029982,36.0433,36.1097,36.0252,36.0916,70656.9665
2006-08-23 15:30:00,59.82,59.95,59.74,59.89,81459.43562610228,36.0795,36.1579,36.0313,36.1217,81459.4356
2006-08-24 09:30:00,59.8,60.06,59.71,59.82,90939.15343915342,36.2318,36.3893,36.1772,36.2439,90939.1534
2006-08-24 10:00:00,59.86,59.88,59.78,59.85,106812.1693121693,36.2681,36.2802,36.2196,36.2621,106812.1693
2006-08-24 10:30:00,59.85,59.88,59.8,59.85,89836.86067019399,36.2621,36.2802,36.2318,36.2621,89836.8607
2006-08-24 11:00:00,59.86,59.88,59.79,59.85,72751.32275132275,36.2681,36.2802,36.2257,36.2621,72751.3228
2006-08-24 11:30:00,59.84,59.88,59.83,59.87,43761.02292768959,36.256,36.2802,36.2499,36.2742,43761.0229
2006-08-24 12:00:00,59.87,59.88,59.84,59.86,37588.18342151675,36.2742,36.2802,36.256,36.2681,37588.1834
2006-08-24 12:30:00,59.85,59.85,59.74,59.78,44642.85714285714,36.2621,36.2621,36.1954,36.2196,44642.8571
2006-08-24 13:00:00,59.79,59.87,59.77,59.87,38690.47619047618,36.2257,36.2742,36.2136,36.2742,38690.4762
2006-08-24 13:30:00,59.87,59.88,59.66,59.75,26895.943562610228,36.2742,36.2802,36.1469,36.2015,26895.9436
2006-08-24 14:00:00,59.75,59.88,59.75,59.78,45965.60846560846,36.2015,36.2802,36.2015,36.2196,45965.6085
2006-08-24 14:30:00,59.78,59.78,59.67,59.78,38139.32980599647,36.2196,36.2196,36.153,36.2196,38139.3298
2006-08-24 15:00:00,59.78,59.8,59.58,59.64,54894.17989417989,36.2196,36.2318,36.0985,36.1348,54894.1799
2006-08-24 15:30:00,59.64,59.78,59.64,59.71,60295.41446208112,36.1348,36.2196,36.1348,36.1772,60295.4145
2006-08-25 09:30:00,59.56,59.56,59.16,59.26,59523.80952380952,36.0863,36.0863,35.844,35.9046,59523.8095
2006-08-25 10:00:00,59.25,59.62,59.25,59.55,38139.32980599647,35.8985,36.1227,35.8985,36.0803,38139.3298
2006-08-25 10:30:00,59.52,59.59,59.42,59.48,45634.92063492063,36.0621,36.1045,36.0015,36.0379,45634.9206
2006-08-25 11:00:00,59.44,59.53,59.33,59.39,43650.79365079365,36.0136,36.0682,35.947,35.9833,43650.7937
2006-08-25 11:30:00,59.37,59.37,59.19,59.3,37808.64197530864,35.9712,35.9712,35.8622,35.9288,37808.642
2006-08-25 12:00:00,59.32,59.34,59.26,59.29,25793.65079365079,35.9409,35.9531,35.9046,35.9228,25793.6508
2006-08-25 12:30:00,59.31,59.34,59.18,59.25,33509.70017636684,35.9349,35.9531,35.8561,35.8985,33509.7002
2006-08-25 13:00:00,59.25,59.31,59.19,59.29,34391.53439153439,35.8985,35.9349,35.8622,35.9228,34391.5344
2006-08-25 13:30:00,59.28,59.3,59.22,59.25,23699.294532627864,35.9167,35.9288,35.8803,35.8985,23699.2945
2006-08-25 14:00:00,59.25,59.38,59.22,59.38,30864.197530864192,35.8985,35.9773,35.8803,35.9773,30864.1975
2006-08-25 14:30:00,59.38,59.48,59.36,59.43,26124.338624338623,35.9773,36.0379,35.9652,36.0076,26124.3386
2006-08-25 15:00:00,59.43,59.46,59.35,59.46,26675.485008818338,36.0076,36.0258,35.9591,36.0258,26675.485
2006-08-25 15:30:00,59.45,59.48,59.35,59.35,46296.29629629629,36.0197,36.0379,35.9591,35.9591,46296.2963
2006-08-28 09:30:00,59.45,59.61,59.43,59.51,80687.83068783068,36.0197,36.1166,36.0076,36.0561,80687.8307
2006-08-28 10:00:00,59.52,59.64,59.5,59.62,33840.38800705467,36.0621,36.1348,36.05,36.1227,33840.388
2006-08-28 10:30:00,59.63,59.84,59.62,59.76,66688.71252204585,36.1288,36.256,36.1227,36.2075,66688.7125
2006-08-28 11:00:00,59.77,59.88,59.75,59.87,65255.73192239858,36.2136,36.2802,36.2015,36.2742,65255.7319
2006-08-28 11:30:00,59.87,59.95,59.83,59.92,173280.42328042327,36.2742,36.3226,36.2499,36.3045,173280.4233
2006-08-28 12:00:00,59.93,59.93,59.78,59.83,120480.5996472663,36.3105,36.3105,36.2196,36.2499,120480.5996
2006-08-28 12:30:00,59.83,59.84,59.78,59.8,23368.60670194004,36.2499,36.256,36.2196,36.2318,23368.6067
2006-08-28 13:00:00,59.79,59.83,59.74,59.82,23478.835978835978,36.2257,36.2499,36.1954,36.2439,23478.836
2006-08-28 13:30:00,59.81,59.88,59.78,59.85,28328.92416225749,36.2378,36.2802,36.2196,36.2621,28328.9242
2006-08-28 14:00:00,59.85,59.91,59.81,59.85,56437.3897707231,36.2621,36.2984,36.2378,36.2621,56437.3898
2006-08-28 14:30:00,59.85,59.88,59.8,59.85,206679.8941798941,36.2621,36.2802,36.2318,36.2621,206679.8942
2006-08-28 15:00:00,59.85,59.88,59.81,59.86,81459.43562610228,36.2621,36.2802,36.2378,36.2681,81459.4356
2006-08-28 15:30:00,59.85,59.88,59.8,59.84,67239.85890652557,36.2621,36.2802,36.2318,36.256,67239.8589
2006-08-29 09:30:00,59.67,59.91,59.55,59.87,99206.3492063492,36.153,36.2984,36.0803,36.2742,99206.3492
2006-08-29 10:00:00,59.86,59.92,59.81,59.85,110339.5061728395,36.2681,36.3045,36.2378,36.2621,110339.5062
2006-08-29 10:30:00,59.85,59.88,59.79,59.88,56768.07760141093,36.2621,36.2802,36.2257,36.2802,56768.0776
2006-08-29 11:00:00,59.9,59.9,59.84,59.88,60185.185185185175,36.2923,36.2923,36.256,36.2802,60185.1852
2006-08-29 11:30:00,59.87,59.87,59.8,59.82,17967.3721340388,36.2742,36.2742,36.2318,36.2439,17967.3721
2006-08-29 12:00:00,59.82,59.86,59.82,59.82,31856.261022927687,36.2439,36.2681,36.2439,36.2439,31856.261
2006-08-29 12:30:00,59.83,59.85,59.82,59.83,29100.529100529096,36.2499,36.2621,36.2439,36.2499,29100.5291
2006-08-29 13:00:00,59.83,59.83,59.79,59.79,39351.85185185185,36.2499,36.2499,36.2257,36.2257,39351.8519
2006-08-29 13:30:00,59.79,59.79,59.66,59.66,37588.18342151675,36.2257,36.2257,36.1469,36.1469,37588.1834
2006-08-29 14:00:00,59.66,59.88,59.57,59.82,93033.50970017636,36.1469,36.2802,36.0924,36.2439,93033.5097
2006-08-29 14:30:00,59.83,59.92,59.78,59.92,105709.87654320986,36.2499,36.3045,36.2196,36.3045,105709.8765
2006-08-29 15:00:00,59.93,59.94,59.85,59.92,89506.17283950617,36.3105,36.3166,36.2621,36.3045,89506.1728
2006-08-29 15:30:00,59.92,59.94,59.85,59.92,130952.38095238092,36.3045,36.3166,36.2621,36.3045,130952.381
2006-08-30 09:30:00,60.28,60.46,60.05,60.3,222001.7636684303,36.5226,36.6316,36.3832,36.5347,222001.7637
2006-08-30 10:00:00,60.3,60.44,60.27,60.36,132605.82010582008,36.5347,36.6195,36.5165,36.5711,132605.8201
2006-08-30 10:30:00,60.36,60.67,60.29,60.56,138007.05467372132,36.5711,36.7589,36.5286,36.6922,138007.0547
2006-08-30 11:00:00,60.56,60.78,60.53,60.77,123126.10229276896,36.6922,36.8255,36.6741,36.8195,123126.1023
2006-08-30 11:30:00,60.76,60.81,60.66,60.67,157517.63668430335,36.8134,36.8437,36.7528,36.7589,157517.6367
2006-08-30 12:00:00,60.68,60.69,60.47,60.5,82341.26984126984,36.7649,36.771,36.6377,36.6559,82341.2698
2006-08-30 12:30:00,60.5,60.56,60.46,60.48,70216.04938271604,36.6559,36.6922,36.6316,36.6438,70216.0494
2006-08-30 13:00:00,60.48,60.48,60.28,60.34,80357.14285714286,36.6438,36.6438,36.5226,36.5589,80357.1429
2006-08-30 13:30:00,60.34,60.45,60.31,60.38,57429.45326278659,36.5589,36.6256,36.5408,36.5832,57429.4533
2006-08-30 14:00:00,60.37,60.41,60.33,60.39,62610.22927689594,36.5771,36.6013,36.5529,36.5892,62610.2293
2006-08-30 14:30:00,60.39,60.43,60.11,60.17,154210.75837742502,36.5892,36.6135,36.4196,36.4559,154210.7584
2006-08-30 15:00:00,60.17,60.35,60.16,60.27,166776.8959435626,36.4559,36.565,36.4499,36.5165,166776.8959
2006-08-30 15:30:00,60.27,60.57,60.27,60.42,202601.41093474423,36.5165,36.6983,36.5165,36.6074,202601.4109
2006-08-31 09:30:00,60.64,60.89,60.54,60.66,126984.12698412695,36.7407,36.8922,36.6801,36.7528,126984.127
2006-08-31 10:00:00,60.66,60.78,60.61,60.77,74404.7619047619,36.7528,36.8255,36.7225,36.8195,74404.7619
2006-08-31 10:30:00,60.76,60.86,60.68,60.85,93474.42680776012,36.8134,36.874,36.7649,36.8679,93474.4268
2006-08-31 11:00:00,60.85,60.94,60.81,60.85,76829.80599647266,36.8679,36.9225,36.8437,36.8679,76829.806
2006-08-31 11:30:00,60.86,60.93,60.84,60.88,60405.643738977065,36.874,36.9164,36.8619,36.8861,60405.6437
2006-08-31 12:00:00,60.88,61.01,60.88,60.89,82010.582010582,36.8861,36.9649,36.8861,36.8922,82010.582
2006-08-31 12:30:00,60.89,60.95,60.78,60.78,218364.19753086416,36.8922,36.9285,36.8255,36.8255,218364.1975
2006-08-31 13:00:00,60.79,60.88,60.78,60.78,47949.735449735446,36.8316,36.8861,36.8255,36.8255,47949.7354
2006-08-31 13:30:00,60.78,60.78,60.74,60.78,33509.70017636684,36.8255,36.8255,36.8013,36.8255,33509.7002
2006-08-31 14:00:00,60.78,60.79,60.71,60.73,39131.39329805997,36.8255,36.8316,36.7831,36.7952,39131.3933
2006-08-31 14:30:00,60.73,60.74,60.7,60.73,41335.97883597883,36.7952,36.8013,36.7771,36.7952,41335.9788
2006-08-31 15:00:00,60.73,60.95,60.72,60.81,128637.56613756611,36.7952,36.9285,36.7892,36.8437,128637.5661
2006-08-31 15:30:00,60.85,60.9,60.5,60.56,278549.3827160493,36.8679,36.8982,36.6559,36.6922,278549.3827
2006-09-01 09:30:00,60.61,60.72,60.31,60.58,198963.8447971781,36.7225,36.7892,36.5408,36.7043,198963.8448
2006-09-01 10:00:00,60.58,60.75,60.49,60.74,76719.57671957671,36.7043,36.8073,36.6498,36.8013,76719.5767
2006-09-01 10:30:00,60.75,61.13,60.75,61.04,114528.21869488536,36.8073,37.0376,36.8073,36.9831,114528.2187
2006-09-01 11:00:00,61.06,61.15,61.0,61.1,64814.81481481481,36.9952,37.0497,36.9588,37.0194,64814.8148
2006-09-01 11:30:00,61.11,61.24,61.11,61.17,27336.860670194,37.0255,37.1042,37.0255,37.0618,27336.8607
2006-09-01 12:00:00,61.16,61.19,61.09,61.19,41225.74955908289,37.0558,37.0739,37.0133,37.0739,41225.7496
2006-09-01 12:30:00,61.19,61.25,61.1,61.16,72310.40564373897,37.0739,37.1103,37.0194,37.0558,72310.4056
2006-09-01 13:00:00,61.2,61.25,61.12,61.22,25352.73368606701,37.08,37.1103,37.0315,37.0921,25352.7337
2006-09-01 13:30:00,61.23,61.26,61.12,61.21,31635.8024691358,37.0982,37.1163,37.0315,37.0861,31635.8025
2006-09-01 14:00:00,61.2,61.21,61.07,61.19,45083.77425044091,37.08,37.0861,37.0012,37.0739,45083.7743
2006-09-01 14:30:00,61.19,61.19,61.05,61.05,120811.28747795412,37.0739,37.0739,36.9891,36.9891,120811.2875
2006-09-01 15:00:00,61.02,61.08,60.94,61.08,86529.98236331569,36.9709,37.0073,36.9225,37.0073,86529.9824
2006-09-01 15:30:00,61.08,61.11,60.86,60.95,128968.25396825396,37.0073,37.0255,36.874,36.9285,128968.254
2006-09-05 09:30:00,61.21,61.69,61.2,61.65,119819.22398589064,37.0861,37.3769,37.08,37.3526,119819.224
2006-09-05 10:00:00,61.65,61.83,61.63,61.64,147817.4603174603,37.3526,37.4617,37.3405,37.3466,147817.4603
2006-09-05 10:30:00,61.62,61.78,61.59,61.66,86089.06525573191,37.3345,37.4314,37.3163,37.3587,86089.0653
2006-09-05 11:00:00,61.68,61.82,61.68,61.82,46957.67195767196,37.3708,37.4556,37.3708,37.4556,46957.672
2006-09-05 11:30:00,61.82,62.17,61.81,62.14,102623.45679012344,37.4556,37.6677,37.4496,37.6495,102623.4568
2006-09-05 12:00:00,62.13,62.2,62.05,62.05,85097.00176366842,37.6435,37.6859,37.595,37.595,85097.0018
2006-09-05 12:30:00,62.05,62.05,61.85,61.87,60846.56084656084,37.595,37.595,37.4738,37.4859,60846.5608
2006-09-05 13:00:00,61.88,62.01,61.85,61.94,65806.8783068783,37.492,37.5708,37.4738,37.5283,65806.8783
2006-09-05 13:30:00,61.94,61.97,61.81,61.88,72089.94708994708,37.5283,37.5465,37.4496,37.492,72089.9471
2006-09-05 14:00:00,61.88,61.95,61.85,61.87,68562.61022927689,37.492,37.5344,37.4738,37.4859,68562.6102
2006-09-05 14:30:00,61.89,62.02,61.84,61.99,64925.04409171075,37.4981,37.5768,37.4678,37.5586,64925.0441
2006-09-05 15:00:00,61.98,61.98,61.85,61.9,49052.02821869488,37.5526,37.5526,37.4738,37.5041,49052.0282
2006-09-05 15:30:00,61.9,61.98,61.87,61.88,85648.14814814813,37.5041,37.5526,37.4859,37.492,85648.1481
2006-09-06 09:30:00,61.92,62.28,61.81,62.24,117724.86772486773,37.5162,37.7343,37.4496,37.7101,117724.8677
2006-09-06 10:00:00,62.24,62.31,62.09,62.19,98544.97354497352,37.7101,37.7525,37.6192,37.6798,98544.9735
2006-09-06 10:30:00,62.19,62.28,62.14,62.22,100749.5590828924,37.6798,37.7343,37.6495,37.698,100749.5591
2006-09-06 11:00:00,62.23,62.27,62.07,62.13,70877.42504409171,37.7041,37.7283,37.6071,37.6435,70877.425
2006-09-06 11:30:00,62.13,62.19,62.08,62.12,37698.41269841269,37.6435,37.6798,37.6132,37.6374,37698.4127
2006-09-06 12:00:00,62.12,62.13,62.04,62.04,48059.96472663139,37.6374,37.6435,37.5889,37.5889,48059.9647
2006-09-06 12:30:00,62.05,62.08,62.03,62.04,39792.76895943562,37.595,37.6132,37.5829,37.5889,39792.769
2006-09-06 13:00:00,62.05,62.1,62.01,62.09,37367.724867724864,37.595,37.6253,37.5708,37.6192,37367.7249
2006-09-06 13:30:00,62.1,62.18,62.05,62.09,38470.0176366843,37.6253,37.6738,37.595,37.6192,38470.0176
2006-09-06 14:00:00,62.05,62.1,62.0,62.04,90718.69488536156,37.595,37.6253,37.5647,37.5889,90718.6949
2006-09-06 14:30:00,62.03,62.04,61.92,61.97,48500.881834215164,37.5829,37.5889,37.5162,37.5465,48500.8818
2006-09-06 15:00:00,61.96,62.05,61.96,62.02,65586.41975308642,37.5405,37.595,37.5405,37.5768,65586.4198
2006-09-06 15:30:00,62.01,62.08,62.0,62.02,123897.70723104056,37.5708,37.6132,37.5647,37.5768,123897.7072
2006-09-07 09:30:00,62.24,62.24,61.91,62.08,66468.25396825396,37.7101,37.7101,37.5102,37.6132,66468.254
2006-09-07 10:00:00,62.06,62.13,61.92,61.98,57539.68253968253,37.6011,37.6435,37.5162,37.5526,57539.6825
2006-09-07 10:30:00,61.96,62.07,61.8,61.84,34832.451499118164,37.5405,37.6071,37.4435,37.4678,34832.4515
2006-09-07 11:00:00,61.86,61.95,61.74,61.77,34942.6807760141,37.4799,37.5344,37.4072,37.4253,34942.6808
2006-09-07 11:30:00,61.77,61.83,61.6,61.8,59303.35097001763,37.4253,37.4617,37.3223,37.4435,59303.351
2006-09-07 12:00:00,61.8,61.87,61.75,61.8,19951.499118165782,37.4435,37.4859,37.4132,37.4435,19951.4991
2006-09-07 12:30:00,61.79,61.83,61.72,61.73,25683.421516754846,37.4375,37.4617,37.3951,37.4011,25683.4215
2006-09-07 13:00:00,61.73,61.73,61.65,61.73,37037.03703703703,37.4011,37.4011,37.3526,37.4011,37037.037
2006-09-07 13:30:00,61.73,61.93,61.73,61.83,45634.92063492063,37.4011,37.5223,37.4011,37.4617,45634.9206
2006-09-07 14:00:00,61.83,61.84,61.5,61.57,41666.66666666666,37.4617,37.4678,37.2618,37.3042,41666.6667
2006-09-07 14:30:00,61.57,61.77,61.51,61.73,52689.59435626102,37.3042,37.4253,37.2678,37.4011,52689.5944
2006-09-07 15:00:00,61.74,61.74,61.57,61.7,35493.82716049382,37.4072,37.4072,37.3042,37.3829,35493.8272
2006-09-07 15:30:00,61.7,61.7,61.54,61.65,68672.83950617284,37.3829,37.3829,37.286,37.3526,68672.8395
2006-09-08 09:30:00,61.83,62.01,61.77,61.93,36265.43209876543,37.4617,37.5708,37.4253,37.5223,36265.4321
2006-09-08 10:00:00,61.94,61.94,61.79,61.84,26785.714285714283,37.5283,37.5283,37.4375,37.4678,26785.7143
2006-09-08 10:30:00,61.81,61.84,61.72,61.75,44753.08641975308,37.4496,37.4678,37.3951,37.4132,44753.0864
2006-09-08 11:00:00,61.75,61.83,61.7,61.79,53461.19929453262,37.4132,37.4617,37.3829,37.4375,53461.1993
2006-09-08 11:30:00,61.79,61.8,61.65,61.66,29651.67548500881,37.4375,37.4435,37.3526,37.3587,29651.6755
2006-09-08 12:00:00,61.67,61.73,61.63,61.69,37588.18342151675,37.3648,37.4011,37.3405,37.3769,37588.1834
2006-09-08 12:30:00,61.67,61.73,61.65,61.72,14440.035273368603,37.3648,37.4011,37.3526,37.3951,14440.0353
2006-09-08 13:00:00,61.72,61.8,61.68,61.76,23589.06525573192,37.3951,37.4435,37.3708,37.4193,23589.0653
2006-09-08 13:30:00,61.77,61.77,61.58,61.68,80577.60141093473,37.4253,37.4253,37.3102,37.3708,80577.6014
2006-09-08 14:00:00,61.69,61.74,61.61,61.64,61507.9365079365,37.3769,37.4072,37.3284,37.3466,61507.9365
2006-09-08 14:30:00,61.64,61.67,61.6,61.65,41666.66666666666,37.3466,37.3648,37.3223,37.3526,41666.6667
2006-09-08 15:00:00,61.65,61.79,61.63,61.76,37698.41269841269,37.3526,37.4375,37.3405,37.4193,37698.4127
2006-09-08 15:30:00,61.75,61.76,61.65,61.68,55776.01410934744,37.4132,37.4193,37.3526,37.3708,55776.0141
2006-09-11 09:30:00,61.93,62.1,61.78,61.97,79365.07936507935,37.5223,37.6253,37.4314,37.5465,79365.0794
2006-09-11 10:00:00,61.94,62.04,61.88,61.94,52799.82363315696,37.5283,37.5889,37.492,37.5283,52799.8236
2006-09-11 10:30:00,61.93,62.03,61.88,62.01,47508.81834215167,37.5223,37.5829,37.492,37.5708,47508.8183
2006-09-11 11:00:00,62.01,62.17,61.99,62.13,48280.42328042328,37.5708,37.6677,37.5586,37.6435,48280.4233
2006-09-11 11:30:00,62.15,62.24,62.13,62.24,49162.25749559082,37.6556,37.7101,37.6435,37.7101,49162.2575
2006-09-11 12:00:00,62.23,62.49,62.22,62.43,89947.08994708993,37.7041,37.8616,37.698,37.8252,89947.0899
2006-09-11 12:30:00,62.44,62.48,62.38,62.45,54673.721340388,37.8313,37.8555,37.7949,37.8373,54673.7213
2006-09-11 13:00:00,62.42,62.56,62.37,62.52,64704.58553791887,37.8192,37.904,37.7889,37.8798,64704.5855
2006-09-11 13:30:00,62.52,62.58,62.48,62.49,37477.95414462081,37.8798,37.9161,37.8555,37.8616,37477.9541
2006-09-11 14:00:00,62.49,62.56,62.44,62.45,35934.7442680776,37.8616,37.904,37.8313,37.8373,35934.7443
2006-09-11 14:30:00,62.44,62.52,62.44,62.51,39131.39329805997,37.8313,37.8798,37.8313,37.8737,39131.3933
2006-09-11 15:00:00,62.5,62.51,62.4,62.42,59523.80952380952,37.8676,37.8737,37.8071,37.8192,59523.8095
2006-09-11 15:30:00,62.42,62.5,62.34,62.47,69995.59082892415,37.8192,37.8676,37.7707,37.8495,69995.5908
2006-09-12 09:30:00,62.51,62.52,61.96,61.96,87632.27513227513,37.8737,37.8798,37.5405,37.5405,87632.2751
2006-09-12 10:00:00,61.98,62.07,61.64,61.68,87742.50440917106,37.5526,37.6071,37.3466,37.3708,87742.5044
2006-09-12 10:30:00,61.68,61.79,61.58,61.67,69775.13227513227,37.3708,37.4375,37.3102,37.3648,69775.1323
2006-09-12 11:00:00,61.66,61.75,61.55,61.56,75066.13756613756,37.3587,37.4132,37.2921,37.2981,75066.1376
2006-09-12 11:30:00,61.56,61.64,61.42,61.52,79916.22574955907,37.2981,37.3466,37.2133,37.2739,79916.2257
2006-09-12 12:00:00,61.51,61.52,61.35,61.35,64484.126984126975,37.2678,37.2739,37.1709,37.1709,64484.127
2006-09-12 12:30:00,61.36,61.54,61.27,61.52,82010.582010582,37.1769,37.286,37.1224,37.2739,82010.582
2006-09-12 13:00:00,61.52,61.54,61.25,61.33,62940.917107583766,37.2739,37.286,37.1103,37.1588,62940.9171
2006-09-12 13:30:00,61.32,61.42,61.3,61.4,94797.17813051146,37.1527,37.2133,37.1406,37.2012,94797.1781
2006-09-12 14:00:00,61.41,61.45,61.37,61.44,93253.96825396824,37.2072,37.2315,37.183,37.2254,93253.9683
2006-09-12 14:30:00,61.44,61.57,61.42,61.55,61948.85361552028,37.2254,37.3042,37.2133,37.2921,61948.8536
2006-09-12 15:00:00,61.54,61.55,61.48,61.54,77050.26455026455,37.286,37.2921,37.2496,37.286,77050.2646
2006-09-12 15:30:00,61.54,61.69,61.51,61.65,129078.4832451499,37.286,37.3769,37.2678,37.3526,129078.4832
2006-09-13 09:30:00,61.69,61.69,61.15,61.34,82341.26984126984,37.3769,37.3769,37.0497,37.1648,82341.2698
2006-09-13 10:00:00,61.34,61.35,61.2,61.23,68231.92239858906,37.1648,37.1709,37.08,37.0982,68231.9224
2006-09-13 10:30:00,61.24,61.31,61.14,61.26,72971.78130511464,37.1042,37.1466,37.0436,37.1163,72971.7813
2006-09-13 11:00:00,61.26,61.27,61.17,61.22,67239.85890652557,37.1163,37.1224,37.0618,37.0921,67239.8589
2006-09-13 11:30:00,61.21,61.42,61.19,61.41,95238.09523809522,37.0861,37.2133,37.0739,37.2072,95238.0952
2006-09-13 12:00:00,61.41,61.55,61.32,61.54,53240.74074074074,37.2072,37.2921,37.1527,37.286,53240.7407
2006-09-13 12:30:00,61.53,61.59,61.48,61.53,47839.5061728395,37.2799,37.3163,37.2496,37.2799,47839.5062
2006-09-13 13:00:00,61.54,61.57,61.44,61.46,50595.23809523809,37.286,37.3042,37.2254,37.2375,50595.2381
2006-09-13 13:30:00,61.46,61.49,61.44,61.45,60295.41446208112,37.2375,37.2557,37.2254,37.2315,60295.4145
2006-09-13 14:00:00,61.45,61.49,61.4,61.49,100529.10052910051,37.2315,37.2557,37.2012,37.2557,100529.1005
2006-09-13 14:30:00,61.46,61.63,61.46,61.63,86199.29453262786,37.2375,37.3405,37.2375,37.3405,86199.2945
2006-09-13 15:00:00,61.63,61.66,61.48,61.56,61838.62433862433,37.3405,37.3587,37.2496,37.2981,61838.6243
2006-09-13 15:30:00,61.56,61.6,61.5,61.56,111221.34038800704,37.2981,37.3223,37.2618,37.2981,111221.3404
2006-09-14 09:30:00,61.42,61.73,61.38,61.59,81679.89417989417,37.2133,37.4011,37.1891,37.3163,81679.8942
2006-09-14 10:00:00,61.6,61.68,61.43,61.58,39902.998236331565,37.3223,37.3708,37.2193,37.3102,39902.9982
2006-09-14 10:30:00,61.54,61.93,61.54,61.93,55776.01410934744,37.286,37.5223,37.286,37.5223,55776.0141
2006-09-14 11:00:00,61.94,62.07,61.83,62.03,55004.40917107583,37.5283,37.6071,37.4617,37.5829,55004.4092
2006-09-14 11:30:00,62.03,62.09,62.01,62.07,40564.37389770723,37.5829,37.6192,37.5708,37.6071,40564.3739
2006-09-14 12:00:00,62.06,62.14,61.94,62.11,38690.47619047618,37.6011,37.6495,37.5283,37.6313,38690.4762
2006-09-14 12:30:00,62.11,62.16,62.03,62.14,47398.58906525573,37.6313,37.6616,37.5829,37.6495,47398.5891
2006-09-14 13:00:00,62.13,62.22,62.1,62.22,51587.30158730158,37.6435,37.698,37.6253,37.698,51587.3016
2006-09-14 13:30:00,62.22,62.29,62.16,62.16,25903.880070546733,37.698,37.7404,37.6616,37.6616,25903.8801
2006-09-14 14:00:00,62.16,62.18,62.0,62.0,49823.63315696648,37.6616,37.6738,37.5647,37.5647,49823.6332
2006-09-14 14:30:00,62.02,62.08,61.83,61.88,60074.95590828924,37.5768,37.6132,37.4617,37.492,60074.9559
2006-09-14 15:00:00,61.89,61.92,61.84,61.88,27226.631393298056,37.4981,37.5162,37.4678,37.492,27226.6314
2006-09-14 15:30:00,61.88,62.07,61.87,62.01,57319.22398589065,37.492,37.6071,37.4859,37.5708,57319.224
2006-09-15 09:30:00,62.41,62.6,62.3,62.42,355379.188712522,37.8131,37.9282,37.7465,37.8192,355379.1887
2006-09-15 10:00:00,62.47,62.78,62.45,62.64,90498.23633156966,37.8495,38.0373,37.8373,37.9525,90498.2363
2006-09-15 10:30:00,62.63,62.63,62.45,62.52,41666.66666666666,37.9464,37.9464,37.8373,37.8798,41666.6667
2006-09-15 11:00:00,62.53,62.59,62.28,62.28,57539.68253968253,37.8858,37.9222,37.7343,37.7343,57539.6825
2006-09-15 11:30:00,62.28,62.41,62.23,62.25,42768.9594356261,37.7343,37.8131,37.7041,37.7162,42768.9594
2006-09-15 12:00:00,62.23,62.45,62.14,62.28,30533.509700176364,37.7041,37.8373,37.6495,37.7343,30533.5097
2006-09-15 12:30:00,62.28,62.29,62.13,62.13,28108.465608465605,37.7343,37.7404,37.6435,37.6435,28108.4656
2006-09-15 13:00:00,62.13,62.13,61.98,61.99,31525.57319223985,37.6435,37.6435,37.5526,37.5586,31525.5732
2006-09-15 13:30:00,61.97,62.14,61.97,62.04,32738.09523809524,37.5465,37.6495,37.5465,37.5889,32738.0952
2006-09-15 14:00:00,62.04,62.08,61.98,62.0,40895.061728395056,37.5889,37.6132,37.5526,37.5647,40895.0617
2006-09-15 14:30:00,62.0,62.12,61.92,61.96,52799.82363315696,37.5647,37.6374,37.5162,37.5405,52799.8236
2006-09-15 15:00:00,61.96,62.0,61.88,61.96,63822.75132275131,37.5405,37.5647,37.492,37.5405,63822.7513
2006-09-15 15:30:00,61.96,61.97,61.87,61.87,63492.06349206349,37.5405,37.5465,37.4859,37.4859,63492.0635
2006-09-18 09:30:00,61.87,62.05,61.59,62.03,62499.99999999999,37.4859,37.595,37.3163,37.5829,62500.0
2006-09-18 10:00:00,62.04,62.28,62.01,62.09,63051.14638447971,37.5889,37.7343,37.5708,37.6192,63051.1464
2006-09-18 10:30:00,62.08,62.24,62.03,62.1,48831.56966490299,37.6132,37.7101,37.5829,37.6253,48831.5697
2006-09-18 11:00:00,62.11,62.17,62.07,62.14,38580.246913580246,37.6313,37.6677,37.6071,37.6495,38580.2469
2006-09-18 11:30:00,62.14,62.29,62.14,62.23,35824.514991181655,37.6495,37.7404,37.6495,37.7041,35824.515
2006-09-18 12:00:00,62.22,62.26,62.13,62.13,35273.36860670194,37.698,37.7222,37.6435,37.6435,35273.3686
2006-09-18 12:30:00,62.14,62.17,62.07,62.12,46847.44268077601,37.6495,37.6677,37.6071,37.6374,46847.4427
2006-09-18 13:00:00,62.13,62.13,62.03,62.08,42768.9594356261,37.6435,37.6435,37.5829,37.6132,42768.9594
2006-09-18 13:30:00,62.07,62.08,61.79,61.87,40343.91534391534,37.6071,37.6132,37.4375,37.4859,40343.9153
2006-09-18 14:00:00,61.88,61.9,61.8,61.83,32407.407407407405,37.492,37.5041,37.4435,37.4617,32407.4074
2006-09-18 14:30:00,61.83,61.85,61.76,61.78,41335.97883597883,37.4617,37.4738,37.4193,37.4314,41335.9788
2006-09-18 15:00:00,61.78,62.0,61.78,62.0,44863.31569664903,37.4314,37.5647,37.4314,37.5647,44863.3157
2006-09-18 15:30:00,62.0,62.07,61.8,61.89,82341.26984126984,37.5647,37.6071,37.4435,37.4981,82341.2698
2006-09-19 09:30:00,61.6,61.8,61.5,61.54,75286.59611992944,37.3223,37.4435,37.2618,37.286,75286.5961
2006-09-19 10:00:00,61.58,61.94,61.55,61.89,79916.22574955907,37.3102,37.5283,37.2921,37.4981,79916.2257
2006-09-19 10:30:00,61.86,61.87,61.61,61.61,87742.50440917106,37.4799,37.4859,37.3284,37.3284,87742.5044
2006-09-19 11:00:00,61.61,61.65,61.54,61.54,84215.16754850087,37.3284,37.3526,37.286,37.286,84215.1675
2006-09-19 11:30:00,61.53,61.63,61.5,61.58,56216.93121693121,37.2799,37.3405,37.2618,37.3102,56216.9312
2006-09-19 12:00:00,61.59,61.73,61.52,61.59,58862.433862433856,37.3163,37.4011,37.2739,37.3163,58862.4339
2006-09-19 12:30:00,61.59,61.64,61.54,61.64,43320.10582010582,37.3163,37.3466,37.286,37.3466,43320.1058
2006-09-19 13:00:00,61.57,61.73,61.54,61.7,45745.149911816574,37.3042,37.4011,37.286,37.3829,45745.1499
2006-09-19 13:30:00,61.69,61.74,61.53,61.67,33179.01234567901,37.3769,37.4072,37.2799,37.3648,33179.0123
2006-09-19 14:00:00,61.69,61.78,61.68,61.76,53240.74074074074,37.3769,37.4314,37.3708,37.4193,53240.7407
2006-09-19 14:30:00,61.74,61.79,61.65,61.68,48721.34038800705,37.4072,37.4375,37.3526,37.3708,48721.3404
2006-09-19 15:00:00,61.67,61.87,61.64,61.73,57649.91181657848,37.3648,37.4859,37.3466,37.4011,57649.9118
2006-09-19 15:30:00,61.73,61.83,61.69,61.69,153549.38271604935,37.4011,37.4617,37.3769,37.3769,153549.3827
2006-09-20 09:30:00,61.87,62.14,61.83,61.88,46957.67195767196,37.4859,37.6495,37.4617,37.492,46957.672
2006-09-20 10:00:00,61.85,61.88,61.71,61.77,79365.07936507935,37.4738,37.492,37.389,37.4253,79365.0794
2006-09-20 10:30:00,61.77,61.91,61.77,61.84,93474.42680776012,37.4253,37.5102,37.4253,37.4678,93474.4268
2006-09-20 11:00:00,61.84,61.92,61.81,61.83,70216.04938271604,37.4678,37.5162,37.4496,37.4617,70216.0494
2006-09-20 11:30:00,61.83,61.87,61.83,61.83,55665.78483245149,37.4617,37.4859,37.4617,37.4617,55665.7848
2006-09-20 12:00:00,61.83,61.86,61.8,61.85,40454.14462081128,37.4617,37.4799,37.4435,37.4738,40454.1446
2006-09-20 12:30:00,61.85,61.87,61.8,61.83,40674.60317460317,37.4738,37.4859,37.4435,37.4617,40674.6032
2006-09-20 13:00:00,61.83,61.87,61.83,61.87,26895.943562610228,37.4617,37.4859,37.4617,37.4859,26895.9436
2006-09-20 13:30:00,61.87,61.87,61.85,61.86,70436.50793650793,37.4859,37.4859,37.4738,37.4799,70436.5079
2006-09-20 14:00:00,61.86,61.92,61.71,61.75,110890.6525573192,37.4799,37.5162,37.389,37.4132,110890.6526
2006-09-20 14:30:00,61.77,61.86,61.72,61.84,85978.83597883597,37.4253,37.4799,37.3951,37.4678,85978.836
2006-09-20 15:00:00,61.84,61.94,61.84,61.93,90718.69488536156,37.4678,37.5283,37.4678,37.5223,90718.6949
2006-09-20 15:30:00,61.93,61.96,61.83,61.88,114417.9894179894,37.5223,37.5405,37.4617,37.492,114417.9894
2006-09-21 09:30:00,61.83,61.89,61.6,61.67,55224.86772486772,37.4617,37.4981,37.3223,37.3648,55224.8677
2006-09-21 10:00:00,61.67,61.69,61.54,61.67,50264.55026455026,37.3648,37.3769,37.286,37.3648,50264.5503
2006-09-21 10:30:00,61.66,61.69,61.56,61.6,52910.0529100529,37.3587,37.3769,37.2981,37.3223,52910.0529
2006-09-21 11:00:00,61.59,61.8,61.59,61.73,63822.75132275131,37.3163,37.4435,37.3163,37.4011,63822.7513
2006-09-21 11:30:00,61.73,61.94,61.73,61.87,53461.19929453262,37.4011,37.5283,37.4011,37.4859,53461.1993
2006-09-21 12:00:00,61.85,61.85,61.52,61.55,57870.370370370365,37.4738,37.4738,37.2739,37.2921,57870.3704
2006-09-21 12:30:00,61.55,61.62,61.46,61.5,43099.64726631393,37.2921,37.3345,37.2375,37.2618,43099.6473
2006-09-21 13:00:00,61.53,61.57,61.45,61.51,20061.728395061727,37.2799,37.3042,37.2315,37.2678,20061.7284
2006-09-21 13:30:00,61.48,61.66,61.48,61.63,52689.59435626102,37.2496,37.3587,37.2496,37.3405,52689.5944
2006-09-21 14:00:00,61.64,61.64,61.36,61.39,47949.735449735446,37.3466,37.3466,37.1769,37.1951,47949.7354
2006-09-21 14:30:00,61.37,61.53,61.36,61.47,67570.5467372134,37.183,37.2799,37.1769,37.2436,67570.5467
2006-09-21 15:00:00,61.47,61.53,61.41,61.53,100639.32980599646,37.2436,37.2799,37.2072,37.2799,100639.3298
2006-09-21 15:30:00,61.54,61.65,61.51,61.61,94025.57319223986,37.286,37.3526,37.2678,37.3284,94025.5732
2006-09-22 09:30:00,61.64,61.69,61.32,61.33,46406.52557319224,37.3466,37.3769,37.1527,37.1588,46406.5256
2006-09-22 10:00:00,61.34,61.54,61.28,61.46,48941.79894179894,37.1648,37.286,37.1285,37.2375,48941.7989
2006-09-22 10:30:00,61.45,61.53,61.35,61.37,45194.003527336856,37.2315,37.2799,37.1709,37.183,45194.0035
2006-09-22 11:00:00,61.37,61.5,61.33,61.46,53791.887125220455,37.183,37.2618,37.1588,37.2375,53791.8871
2006-09-22 11:30:00,61.46,61.57,61.46,61.51,42658.73015873016,37.2375,37.3042,37.2375,37.2678,42658.7302
2006-09-22 12:00:00,61.49,61.49,61.36,61.4,35934.7442680776,37.2557,37.2557,37.1769,37.2012,35934.7443
2006-09-22 12:30:00,61.4,61.51,61.39,61.41,33399.47089947089,37.2012,37.2678,37.1951,37.2072,33399.4709
2006-09-22 13:00:00,61.42,61.48,61.39,61.44,29651.67548500881,37.2133,37.2496,37.1951,37.2254,29651.6755
2006-09-22 13:30:00,61.42,61.45,61.37,61.43,21164.02116402116,37.2133,37.2315,37.183,37.2193,21164.0212
2006-09-22 14:00:00,61.43,61.49,61.39,61.45,29320.987654320983,37.2193,37.2557,37.1951,37.2315,29320.9877
2006-09-22 14:30:00,61.45,61.54,61.4,61.47,48390.65255731922,37.2315,37.286,37.2012,37.2436,48390.6526
2006-09-22 15:00:00,61.47,61.58,61.44,61.52,57319.22398589065,37.2436,37.3102,37.2254,37.2739,57319.224
2006-09-22 15:30:00,61.51,61.54,61.35,61.42,63822.75132275131,37.2678,37.286,37.1709,37.2133,63822.7513
2006-09-25 09:30:00,61.2,61.96,61.2,61.55,113866.8430335097,37.08,37.5405,37.08,37.2921,113866.843
2006-09-25 10:00:00,61.55,61.69,61.47,61.54,60736.33156966489,37.2921,37.3769,37.2436,37.286,60736.3316
2006-09-25 10:30:00,61.54,61.58,61.22,61.55,104387.12522045856,37.286,37.3102,37.0921,37.2921,104387.1252
2006-09-25 11:00:00,61.54,61.58,61.28,61.51,81459.43562610228,37.286,37.3102,37.1285,37.2678,81459.4356
2006-09-25 11:30:00,61.51,61.52,61.36,61.39,49272.486772486765,37.2678,37.2739,37.1769,37.1951,49272.4868
2006-09-25 12:00:00,61.38,61.49,61.27,61.44,68342.151675485,37.1891,37.2557,37.1224,37.2254,68342.1517
2006-09-25 12:30:00,61.44,61.54,61.44,61.48,80798.05996472662,37.2254,37.286,37.2254,37.2496,80798.06
2006-09-25 13:00:00,61.48,61.58,61.4,61.4,87301.5873015873,37.2496,37.3102,37.2012,37.2012,87301.5873
2006-09-25 13:30:00,61.4,61.54,61.37,61.43,46296.29629629629,37.2012,37.286,37.183,37.2193,46296.2963
2006-09-25 14:00:00,61.43,61.54,61.4,61.48,71428.57142857142,37.2193,37.286,37.2012,37.2496,71428.5714
2006-09-25 14:30:00,61.49,61.79,61.48,61.73,77491.18165784831,37.2557,37.4375,37.2496,37.4011,77491.1817
2006-09-25 15:00:00,61.73,61.93,61.73,61.9,81900.35273368606,37.4011,37.5223,37.4011,37.5041,81900.3527
2006-09-25 15:30:00,61.9,61.92,61.72,61.76,193672.8395061728,37.5041,37.5162,37.3951,37.4193,193672.8395
2006-09-26 09:30:00,61.55,61.64,61.48,61.59,115961.19929453262,37.2921,37.3466,37.2496,37.3163,115961.1993
2006-09-26 10:00:00,61.6,61.99,61.58,61.73,172178.13051146382,37.3223,37.5586,37.3102,37.4011,172178.1305
2006-09-26 10:30:00,61.73,61.75,61.59,61.71,64263.66843033509,37.4011,37.4132,37.3163,37.389,64263.6684
2006-09-26 11:00:00,61.69,61.76,61.6,61.61,73743.38624338624,37.3769,37.4193,37.3223,37.3284,73743.3862
2006-09-26 11:30:00,61.6,61.73,61.58,61.59,70656.96649029982,37.3223,37.4011,37.3102,37.3163,70656.9665
2006-09-26 12:00:00,61.59,61.66,61.54,61.63,52138.4479717813,37.3163,37.3587,37.286,37.3405,52138.448
2006-09-26 12:30:00,61.64,61.68,61.57,61.61,92813.05114638447,37.3466,37.3708,37.3042,37.3284,92813.0511
2006-09-26 13:00:00,61.61,61.69,61.56,61.68,62389.77072310405,37.3284,37.3769,37.2981,37.3708,62389.7707
2006-09-26 13:30:00,61.68,61.78,61.64,61.74,73963.84479717813,37.3708,37.4314,37.3466,37.4072,73963.8448
2006-09-26 14:00:00,61.73,61.77,61.51,61.59,57649.91181657848,37.4011,37.4253,37.2678,37.3163,57649.9118
2006-09-26 14:30:00,61.59,61.73,61.56,61.59,73633.15696649029,37.3163,37.4011,37.2981,37.3163,73633.157
2006-09-26 15:00:00,61.59,61.63,61.51,61.58,73302.46913580246,37.3163,37.3405,37.2678,37.3102,73302.4691
2006-09-26 15:30:00,61.57,61.73,61.57,61.7,127865.96119929451,37.3042,37.4011,37.3042,37.3829,127865.9612
2006-09-27 09:30:00,61.75,62.03,61.55,61.9,112213.40388007052,37.4132,37.5829,37.2921,37.5041,112213.4039
2006-09-27 10:00:00,61.95,62.02,61.79,61.93,75727.51322751322,37.5344,37.5768,37.4375,37.5223,75727.5132
2006-09-27 10:30:00,61.93,62.04,61.89,62.02,125661.37566137564,37.5223,37.5889,37.4981,37.5768,125661.3757
2006-09-27 11:00:00,62.01,62.14,61.9,62.05,97663.13932980598,37.5708,37.6495,37.5041,37.595,97663.1393
2006-09-27 11:30:00,62.05,62.1,61.88,62.04,97552.91005291004,37.595,37.6253,37.492,37.5889,97552.9101
2006-09-27 12:00:00,62.07,62.11,61.88,61.88,74514.99118165784,37.6071,37.6313,37.492,37.492,74514.9912
2006-09-27 12:30:00,61.88,61.94,61.84,61.92,43650.79365079365,37.492,37.5283,37.4678,37.5162,43650.7937
2006-09-27 13:00:00,61.93,62.1,61.93,62.07,82892.41622574955,37.5223,37.6253,37.5223,37.6071,82892.4162
2006-09-27 13:30:00,62.07,62.11,61.96,62.04,99977.9541446208,37.6071,37.6313,37.5405,37.5889,99977.9541
2006-09-27 14:00:00,62.05,62.06,61.86,61.86,98544.97354497352,37.595,37.6011,37.4799,37.4799,98544.9735
2006-09-27 14:30:00,61.85,61.96,61.83,61.95,60074.95590828924,37.4738,37.5405,37.4617,37.5344,60074.9559
2006-09-27 15:00:00,61.96,61.98,61.84,61.92,71097.88359788359,37.5405,37.5526,37.4678,37.5162,71097.8836
2006-09-27 15:30:00,61.91,62.0,61.9,61.96,98765.43209876542,37.5102,37.5647,37.5041,37.5405,98765.4321
2006-09-28 09:30:00,61.83,62.13,61.78,61.85,81238.9770723104,37.4617,37.6435,37.4314,37.4738,81238.9771
2006-09-28 10:00:00,61.83,61.92,61.73,61.75,58531.74603174603,37.4617,37.5162,37.4011,37.4132,58531.746
2006-09-28 10:30:00,61.8,61.93,61.73,61.91,40013.22751322751,37.4435,37.5223,37.4011,37.5102,40013.2275
2006-09-28 11:00:00,61.89,61.93,61.87,61.91,38359.78835978836,37.4981,37.5223,37.4859,37.5102,38359.7884
2006-09-28 11:30:00,61.91,61.95,61.82,61.83,82451.49911816578,37.5102,37.5344,37.4556,37.4617,82451.4991
2006-09-28 12:00:00,61.83,61.9,61.76,61.85,39462.08112874779,37.4617,37.5041,37.4193,37.4738,39462.0811
2006-09-28 12:30:00,61.86,61.99,61.82,61.9,39902.998236331565,37.4799,37.5586,37.4556,37.5041,39902.9982
2006-09-28 13:00:00,61.9,62.05,61.9,61.93,76388.88888888888,37.5041,37.595,37.5041,37.5223,76388.8889
2006-09-28 13:30:00,61.94,61.97,61.84,61.93,37147.266313932974,37.5283,37.5465,37.4678,37.5223,37147.2663
2006-09-28 14:00:00,61.93,62.03,61.89,61.95,57098.76543209876,37.5223,37.5829,37.4981,37.5344,57098.7654
2006-09-28 14:30:00,61.95,62.04,61.88,61.99,78042.32804232804,37.5344,37.5889,37.492,37.5586,78042.328
2006-09-28 15:00:00,61.97,62.01,61.8,61.93,122244.2680776014,37.5465,37.5708,37.4435,37.5223,122244.2681
2006-09-28 15:30:00,61.93,61.98,61.8,61.9,123787.4779541446,37.5223,37.5526,37.4435,37.5041,123787.478
2006-09-29 09:30:00,61.73,62.03,61.6,61.66,85648.14814814813,37.4011,37.5829,37.3223,37.3587,85648.1481
2006-09-29 10:00:00,61.69,61.9,61.54,61.83,65145.50264550264,37.3769,37.5041,37.286,37.4617,65145.5026
2006-09-29 10:30:00,61.83,61.92,61.74,61.83,70877.42504409171,37.4617,37.5162,37.4072,37.4617,70877.425
2006-09-29 11:00:00,61.83,61.91,61.78,61.87,53240.74074074074,37.4617,37.5102,37.4314,37.4859,53240.7407
2006-09-29 11:30:00,61.87,61.93,61.8,61.84,51587.30158730158,37.4859,37.5223,37.4435,37.4678,51587.3016
2006-09-29 12:00:00,61.84,61.84,61.7,61.78,24691.358024691355,37.4678,37.4678,37.3829,37.4314,24691.358
2006-09-29 12:30:00,61.82,61.83,61.73,61.76,21494.70899470899,37.4556,37.4617,37.4011,37.4193,21494.709
2006-09-29 13:00:00,61.77,61.78,61.54,61.55,50595.23809523809,37.4253,37.4314,37.286,37.2921,50595.2381
2006-09-29 13:30:00,61.55,61.69,61.54,61.69,44201.940035273365,37.2921,37.3769,37.286,37.3769,44201.94
2006-09-29 14:00:00,61.69,61.72,61.6,61.66,33950.61728395061,37.3769,37.3951,37.3223,37.3587,33950.6173
2006-09-29 14:30:00,61.67,61.73,61.66,61.73,46847.44268077601,37.3648,37.4011,37.3587,37.4011,46847.4427
2006-09-29 15:00:00,61.73,61.83,61.68,61.78,80908.28924162257,37.4011,37.4617,37.3708,37.4314,80908.2892
2006-09-29 15:30:00,61.78,61.81,61.65,61.69,106150.79365079364,37.4314,37.4496,37.3526,37.3769,106150.7937
2006-10-02 09:30:00,62.05,62.14,61.9,62.1,121472.6631393298,37.595,37.6495,37.5041,37.6253,121472.6631
2006-10-02 10:00:00,62.12,62.32,62.01,62.28,64925.04409171075,37.6374,37.7586,37.5708,37.7343,64925.0441
2006-10-02 10:30:00,62.27,62.59,62.26,62.57,87081.1287477954,37.7283,37.9222,37.7222,37.9101,87081.1287
2006-10-02 11:00:00,62.56,62.75,62.4,62.74,143408.28924162255,37.904,38.0191,37.8071,38.0131,143408.2892
2006-10-02 11:30:00,62.75,62.94,62.75,62.9,134920.6349206349,38.0191,38.1342,38.0191,38.11,134920.6349
2006-10-02 12:00:00,62.91,63.19,62.91,63.16,201168.430335097,38.1161,38.2857,38.1161,38.2675,201168.4303
2006-10-02 12:30:00,63.16,63.4,63.13,63.39,111111.1111111111,38.2675,38.4129,38.2493,38.4069,111111.1111
2006-10-02 13:00:00,63.4,63.58,63.4,63.42,183090.82892416223,38.4129,38.522,38.4129,38.4251,183090.8289
2006-10-02 13:30:00,63.44,63.53,63.0,63.01,130070.5467372134,38.4372,38.4917,38.1706,38.1766,130070.5467
2006-10-02 14:00:00,63.01,63.1,62.93,63.02,88955.02645502644,38.1766,38.2312,38.1282,38.1827,88955.0265
2006-10-02 14:30:00,63.01,63.09,62.94,63.01,60736.33156966489,38.1766,38.2251,38.1342,38.1766,60736.3316
2006-10-02 15:00:00,63.01,63.19,62.91,63.19,89285.71428571428,38.1766,38.2857,38.1161,38.2857,89285.7143
2006-10-02 15:30:00,63.17,63.18,62.89,62.91,154982.36331569662,38.2736,38.2796,38.1039,38.1161,154982.3633
2006-10-03 09:30:00,62.87,62.95,62.69,62.9,128747.79541446206,38.0918,38.1403,37.9828,38.11,128747.7954
2006-10-03 10:00:00,62.9,62.95,62.72,62.9,129188.71252204584,38.11,38.1403,38.0009,38.11,129188.7125
2006-10-03 10:30:00,62.89,62.94,62.83,62.89,99537.03703703702,38.1039,38.1342,38.0676,38.1039,99537.037
2006-10-03 11:00:00,62.88,63.02,62.81,62.96,106701.94003527336,38.0979,38.1827,38.0555,38.1463,106701.94
2006-10-03 11:30:00,62.97,63.0,62.73,62.81,69113.7566137566,38.1524,38.1706,38.007,38.0555,69113.7566
2006-10-03 12:00:00,62.8,63.0,62.79,62.91,82892.41622574955,38.0494,38.1706,38.0433,38.1161,82892.4162
2006-10-03 12:30:00,62.91,62.93,62.81,62.89,63602.29276895943,38.1161,38.1282,38.0555,38.1039,63602.2928
2006-10-03 13:00:00,62.9,62.91,62.78,62.81,49052.02821869488,38.11,38.1161,38.0373,38.0555,49052.0282
2006-10-03 13:30:00,62.81,62.89,62.77,62.85,53791.887125220455,38.0555,38.1039,38.0312,38.0797,53791.8871
2006-10-03 14:00:00,62.87,62.89,62.65,62.65,102182.53968253967,38.0918,38.1039,37.9585,37.9585,102182.5397
2006-10-03 14:30:00,62.66,62.81,62.63,62.78,64814.81481481481,37.9646,38.0555,37.9464,38.0373,64814.8148
2006-10-03 15:00:00,62.76,62.81,62.47,62.59,99867.72486772486,38.0252,38.0555,37.8495,37.9222,99867.7249
2006-10-03 15:30:00,62.59,62.76,62.59,62.7,105158.73015873016,37.9222,38.0252,37.9222,37.9888,105158.7302
2006-10-04 09:30:00,62.29,62.49,62.11,62.22,162037.03703703702,37.7404,37.8616,37.6313,37.698,162037.037
2006-10-04 10:00:00,62.22,62.29,62.09,62.12,95458.55379188713,37.698,37.7404,37.6192,37.6374,95458.5538
2006-10-04 10:30:00,62.12,62.14,62.01,62.05,89285.71428571428,37.6374,37.6495,37.5708,37.595,89285.7143
2006-10-04 11:00:00,62.05,62.2,61.97,62.2,81569.66490299822,37.595,37.6859,37.5465,37.6859,81569.6649
2006-10-04 11:30:00,62.19,62.23,62.04,62.09,64153.43915343915,37.6798,37.7041,37.5889,37.6192,64153.4392
2006-10-04 12:00:00,62.09,62.31,61.98,62.29,71097.88359788359,37.6192,37.7525,37.5526,37.7404,71097.8836
2006-10-04 12:30:00,62.31,62.42,62.29,62.42,101631.39329805996,37.7525,37.8192,37.7404,37.8192,101631.3933
2006-10-04 13:00:00,62.41,62.45,62.24,62.45,59964.72663139329,37.8131,37.8373,37.7101,37.8373,59964.7266
2006-10-04 13:30:00,62.46,62.57,62.42,62.53,136022.92768959433,37.8434,37.9101,37.8192,37.8858,136022.9277
2006-10-04 14:00:00,62.52,62.69,62.48,62.61,69223.98589065255,37.8798,37.9828,37.8555,37.9343,69223.9859
2006-10-04 14:30:00,62.62,62.84,62.58,62.84,66578.48324514991,37.9403,38.0736,37.9161,38.0736,66578.4832
2006-10-04 15:00:00,62.84,63.01,62.73,62.91,72641.0934744268,38.0736,38.1766,38.007,38.1161,72641.0935
2006-10-04 15:30:00,62.91,63.04,62.86,62.9,137896.82539682538,38.1161,38.1948,38.0858,38.11,137896.8254
2006-10-05 09:30:00,62.71,62.85,62.63,62.81,62830.68783068782,37.9949,38.0797,37.9464,38.0555,62830.6878
2006-10-05 10:00:00,62.86,62.91,62.59,62.76,61397.70723104056,38.0858,38.1161,37.9222,38.0252,61397.7072
2006-10-05 10:30:00,62.74,62.75,62.62,62.73,82231.04056437389,38.0131,38.0191,37.9403,38.007,82231.0406
2006-10-05 11:00:00,62.73,62.73,62.51,62.66,82671.95767195766,38.007,38.007,37.8737,37.9646,82671.9577
2006-10-05 11:30:00,62.62,62.66,62.52,62.55,67791.00529100528,37.9403,37.9646,37.8798,37.8979,67791.0053
2006-10-05 12:00:00,62.54,62.56,62.47,62.5,67570.5467372134,37.8919,37.904,37.8495,37.8676,67570.5467
2006-10-05 12:30:00,62.5,62.66,62.49,62.65,96671.0758377425,37.8676,37.9646,37.8616,37.9585,96671.0758
2006-10-05 13:00:00,62.65,62.66,62.61,62.61,174492.94532627863,37.9585,37.9646,37.9343,37.9343,174492.9453
2006-10-05 13:30:00,62.61,62.62,62.56,62.6,69995.59082892415,37.9343,37.9403,37.904,37.9282,69995.5908
2006-10-05 14:00:00,62.6,62.64,62.58,62.63,55996.47266313932,37.9282,37.9525,37.9161,37.9464,55996.4727
2006-10-05 14:30:00,62.64,62.64,62.57,62.64,72200.17636684302,37.9525,37.9525,37.9101,37.9525,72200.1764
2006-10-05 15:00:00,62.63,62.71,62.58,62.63,89836.86067019399,37.9464,37.9949,37.9161,37.9464,89836.8607
2006-10-05 15:30:00,62.62,62.74,62.61,62.61,109237.21340388006,37.9403,38.0131,37.9343,37.9343,109237.2134
2006-10-06 09:30:00,62.46,62.51,61.88,61.89,178240.74074074073,37.8434,37.8737,37.492,37.4981,178240.7407
2006-10-06 10:00:00,61.92,62.0,61.72,61.8,131723.98589065255,37.5162,37.5647,37.3951,37.4435,131723.9859
2006-10-06 10:30:00,61.79,62.03,61.78,61.93,94356.26102292768,37.4375,37.5829,37.4314,37.5223,94356.261
2006-10-06 11:00:00,61.97,62.27,61.91,62.26,144620.81128747793,37.5465,37.7283,37.5102,37.7222,144620.8113
2006-10-06 11:30:00,62.27,62.36,62.19,62.23,132605.82010582008,37.7283,37.7828,37.6798,37.7041,132605.8201
2006-10-06 12:00:00,62.23,62.25,62.13,62.2,61177.24867724867,37.7041,37.7162,37.6435,37.6859,61177.2487
2006-10-06 12:30:00,62.2,62.24,62.09,62.23,58531.74603174603,37.6859,37.7101,37.6192,37.7041,58531.746
2006-10-06 13:00:00,62.23,62.26,62.13,62.14,128637.56613756611,37.7041,37.7222,37.6435,37.6495,128637.5661
2006-10-06 13:30:00,62.14,62.18,62.13,62.16,88844.7971781305,37.6495,37.6738,37.6435,37.6616,88844.7972
2006-10-06 14:00:00,62.17,62.19,62.11,62.19,102072.31040564372,37.6677,37.6798,37.6313,37.6798,102072.3104
2006-10-06 14:30:00,62.19,62.22,62.13,62.18,85758.37742504408,37.6798,37.698,37.6435,37.6738,85758.3774
2006-10-06 15:00:00,62.17,62.2,62.07,62.14,98104.05643738977,37.6677,37.6859,37.6071,37.6495,98104.0564
2006-10-06 15:30:00,62.13,62.15,62.03,62.09,166666.66666666666,37.6435,37.6556,37.5829,37.6192,166666.6667
2006-10-09 09:30:00,62.25,62.25,62.06,62.22,145392.41622574953,37.7162,37.7162,37.6011,37.698,145392.4162
2006-10-09 10:00:00,62.2,62.2,61.98,62.05,68783.06878306878,37.6859,37.6859,37.5526,37.595,68783.0688
2006-10-09 10:30:00,62.05,62.05,61.89,62.03,103064.37389770722,37.595,37.595,37.4981,37.5829,103064.3739
2006-10-09 11:00:00,62.01,62.02,61.93,61.94,65806.8783068783,37.5708,37.5768,37.5223,37.5283,65806.8783
2006-10-09 11:30:00,61.93,61.99,61.88,61.94,99867.72486772486,37.5223,37.5586,37.492,37.5283,99867.7249
2006-10-09 12:00:00,61.95,61.96,61.89,61.9,45965.60846560846,37.5344,37.5405,37.4981,37.5041,45965.6085
2006-10-09 12:30:00,61.92,61.93,61.85,61.86,38139.32980599647,37.5162,37.5223,37.4738,37.4799,38139.3298
2006-10-09 13:00:00,61.87,61.92,61.85,61.92,34391.53439153439,37.4859,37.5162,37.4738,37.5162,34391.5344
2006-10-09 13:30:00,61.92,61.95,61.88,61.89,29982.36331569665,37.5162,37.5344,37.492,37.4981,29982.3633
2006-10-09 14:00:00,61.89,61.96,61.88,61.96,57649.91181657848,37.4981,37.5405,37.492,37.5405,57649.9118
2006-10-09 14:30:00,61.96,62.04,61.94,62.01,72310.40564373897,37.5405,37.5889,37.5283,37.5708,72310.4056
2006-10-09 15:00:00,62.02,62.03,61.96,62.0,111221.34038800704,37.5768,37.5829,37.5405,37.5647,111221.3404
2006-10-09 15:30:00,62.0,62.05,61.94,62.0,156525.57319223986,37.5647,37.595,37.5283,37.5647,156525.5732
2006-10-10 09:30:00,61.96,61.97,61.69,61.76,101741.6225749559,37.5405,37.5465,37.3769,37.4193,101741.6226
2006-10-10 10:00:00,61.72,61.87,61.69,61.76,77160.49382716049,37.3951,37.4859,37.3769,37.4193,77160.4938
2006-10-10 10:30:00,61.76,61.95,61.76,61.93,84325.39682539682,37.4193,37.5344,37.4193,37.5223,84325.3968
2006-10-10 11:00:00,61.93,62.1,61.9,62.07,131062.61022927688,37.5223,37.6253,37.5041,37.6071,131062.6102
2006-10-10 11:30:00,62.09,62.09,62.03,62.06,62940.917107583766,37.6192,37.6192,37.5829,37.6011,62940.9171
2006-10-10 12:00:00,62.06,62.08,61.97,62.05,49603.1746031746,37.6011,37.6132,37.5465,37.595,49603.1746
2006-10-10 12:30:00,62.04,62.06,61.98,62.06,37257.49559082892,37.5889,37.6011,37.5526,37.6011,37257.4956
2006-10-10 13:00:00,62.06,62.13,62.0,62.03,40454.14462081128,37.6011,37.6435,37.5647,37.5829,40454.1446
2006-10-10 13:30:00,62.03,62.13,61.98,62.12,38910.93474426808,37.5829,37.6435,37.5526,37.6374,38910.9347
2006-10-10 14:00:00,62.12,62.13,62.03,62.09,46075.8377425044,37.6374,37.6435,37.5829,37.6192,46075.8377
2006-10-10 14:30:00,62.1,62.14,62.08,62.12,395612.8747795414,37.6253,37.6495,37.6132,37.6374,395612.8748
2006-10-10 15:00:00,62.12,62.21,62.11,62.14,257275.13227513223,37.6374,37.6919,37.6313,37.6495,257275.1323
2006-10-10 15:30:00,62.17,62.35,62.12,62.22,114969.13580246911,37.6677,37.7768,37.6374,37.698,114969.1358
2006-10-11 09:30:00,62.25,62.3,62.07,62.17,198853.61552028207,37.7162,37.7465,37.6071,37.6677,198853.6155
2006-10-11 10:00:00,62.17,62.47,61.88,62.41,310295.4144620811,37.6677,37.8495,37.492,37.8131,310295.4145
2006-10-11 10:30:00,62.41,62.41,62.2,62.3,172508.81834215164,37.8131,37.8131,37.6859,37.7465,172508.8183
2006-10-11 11:00:00,62.27,62.51,62.27,62.42,77932.09876543209,37.7283,37.8737,37.7283,37.8192,77932.0988
2006-10-11 11:30:00,62.42,62.46,62.29,62.33,48500.881834215164,37.8192,37.8434,37.7404,37.7646,48500.8818
2006-10-11 12:00:00,62.34,62.39,62.15,62.21,196869.4885361552,37.7707,37.801,37.6556,37.6919,196869.4885
2006-10-11 12:30:00,62.21,62.28,62.19,62.22,91159.61199294533,37.6919,37.7343,37.6798,37.698,91159.612
2006-10-11 13:00:00,62.24,62.28,62.17,62.2,50485.00881834215,37.7101,37.7343,37.6677,37.6859,50485.0088
2006-10-11 13:30:00,62.19,62.25,62.11,62.16,76168.43033509699,37.6798,37.7162,37.6313,37.6616,76168.4303
2006-10-11 14:00:00,62.16,62.28,62.06,62.2,112103.1746031746,37.6616,37.7343,37.6011,37.6859,112103.1746
2006-10-11 14:30:00,62.2,62.22,61.93,62.1,153439.15343915342,37.6859,37.698,37.5223,37.6253,153439.1534
2006-10-11 15:00:00,62.1,62.23,62.06,62.21,76058.20105820106,37.6253,37.7041,37.6011,37.6919,76058.2011
2006-10-11 15:30:00,62.22,62.28,62.16,62.21,82892.41622574955,37.698,37.7343,37.6616,37.6919,82892.4162
2006-10-12 09:30:00,62.32,62.59,62.29,62.37,390652.557319224,37.7586,37.9222,37.7404,37.7889,390652.5573
2006-10-12 10:00:00,62.34,62.67,62.34,62.6,363866.8430335097,37.7707,37.9706,37.7707,37.9282,363866.843
2006-10-12 10:30:00,62.6,62.62,62.5,62.53,63602.29276895943,37.9282,37.9403,37.8676,37.8858,63602.2928
2006-10-12 11:00:00,62.52,62.73,62.48,62.71,51036.155202821865,37.8798,38.007,37.8555,37.9949,51036.1552
2006-10-12 11:30:00,62.71,62.71,62.48,62.6,356481.48148148146,37.9949,37.9949,37.8555,37.9282,356481.4815
2006-10-12 12:00:00,62.58,62.62,62.51,62.56,72861.55202821869,37.9161,37.9403,37.8737,37.904,72861.552
2006-10-12 12:30:00,62.58,62.61,62.5,62.57,49713.40388007054,37.9161,37.9343,37.8676,37.9101,49713.4039
2006-10-12 13:00:00,62.57,62.6,62.53,62.57,36816.578483245146,37.9101,37.9282,37.8858,37.9101,36816.5785
2006-10-12 13:30:00,62.57,62.57,62.5,62.55,52469.13580246913,37.9101,37.9101,37.8676,37.8979,52469.1358
2006-10-12 14:00:00,62.55,62.67,62.52,62.61,83664.02116402115,37.8979,37.9706,37.8798,37.9343,83664.0212
2006-10-12 14:30:00,62.61,62.71,62.61,62.7,294091.7107583774,37.9343,37.9949,37.9343,37.9888,294091.7108
2006-10-12 15:00:00,62.67,62.85,62.67,62.81,171075.8377425044,37.9706,38.0797,37.9706,38.0555,171075.8377
2006-10-12 15:30:00,62.8,62.93,62.76,62.77,211529.98236331568,38.0494,38.1282,38.0252,38.0312,211529.9824
2006-10-13 09:30:00,62.87,62.91,62.71,62.77,128417.10758377424,38.0918,38.1161,37.9949,38.0312,128417.1076
2006-10-13 10:00:00,62.76,62.85,62.61,62.78,71208.11287477953,38.0252,38.0797,37.9343,38.0373,71208.1129
2006-10-13 10:30:00,62.75,62.78,62.66,62.78,58531.74603174603,38.0191,38.0373,37.9646,38.0373,58531.746
2006-10-13 11:00:00,62.78,62.81,62.71,62.79,94025.57319223986,38.0373,38.0555,37.9949,38.0433,94025.5732
2006-10-13 11:30:00,62.79,62.91,62.74,62.87,114969.13580246911,38.0433,38.1161,38.0131,38.0918,114969.1358
2006-10-13 12:00:00,62.85,62.91,62.81,62.9,68121.69312169311,38.0797,38.1161,38.0555,38.11,68121.6931
2006-10-13 12:30:00,62.9,63.08,62.88,62.97,70326.27865961198,38.11,38.2191,38.0979,38.1524,70326.2787
2006-10-13 13:00:00,62.99,63.04,62.91,63.01,69554.67372134038,38.1645,38.1948,38.1161,38.1766,69554.6737
2006-10-13 13:30:00,63.01,63.1,62.98,63.03,128527.33686067018,38.1766,38.2312,38.1585,38.1888,128527.3369
2006-10-13 14:00:00,63.02,63.05,62.95,63.01,58201.05820105819,38.1827,38.2009,38.1403,38.1766,58201.0582
2006-10-13 14:30:00,63.01,63.05,62.95,63.01,74294.53262786595,38.1766,38.2009,38.1403,38.1766,74294.5326
2006-10-13 15:00:00,63.02,63.04,62.94,62.94,52358.906525573184,38.1827,38.1948,38.1342,38.1342,52358.9065
2006-10-13 15:30:00,62.94,63.01,62.81,62.99,152777.77777777775,38.1342,38.1766,38.0555,38.1645,152777.7778
2006-10-16 09:30:00,63.05,63.1,62.81,62.92,73192.23985890651,38.2009,38.2312,38.0555,38.1221,73192.2399
2006-10-16 10:00:00,62.92,63.16,62.86,63.07,113425.92592592593,38.1221,38.2675,38.0858,38.213,113425.9259
2006-10-16 10:30:00,63.06,63.16,63.0,63.08,56327.16049382716,38.2069,38.2675,38.1706,38.2191,56327.1605
2006-10-16 11:00:00,63.08,63.14,63.01,63.02,58421.51675485008,38.2191,38.2554,38.1766,38.1827,58421.5168
2006-10-16 11:30:00,63.04,63.08,63.01,63.02,35604.056437389765,38.1948,38.2191,38.1766,38.1827,35604.0564
2006-10-16 12:00:00,63.02,63.09,63.02,63.07,35934.7442680776,38.1827,38.2251,38.1827,38.213,35934.7443
2006-10-16 12:30:00,63.07,63.2,63.03,63.16,55445.3262786596,38.213,38.2918,38.1888,38.2675,55445.3263
2006-10-16 13:00:00,63.16,63.18,63.11,63.14,61507.9365079365,38.2675,38.2796,38.2372,38.2554,61507.9365
2006-10-16 13:30:00,63.15,63.22,62.94,63.16,62499.99999999999,38.2615,38.3039,38.1342,38.2675,62500.0
2006-10-16 14:00:00,63.14,63.24,63.12,63.2,89395.94356261022,38.2554,38.316,38.2433,38.2918,89395.9436
2006-10-16 14:30:00,63.2,63.24,63.19,63.2,53681.65784832451,38.2918,38.316,38.2857,38.2918,53681.6578
2006-10-16 15:00:00,63.2,63.22,63.16,63.21,80136.68430335096,38.2918,38.3039,38.2675,38.2978,80136.6843
2006-10-16 15:30:00,63.21,63.26,63.16,63.17,116843.03350970017,38.2978,38.3281,38.2675,38.2736,116843.0335
2006-10-17 09:30:00,63.12,63.12,62.91,63.01,116181.6578483245,38.2433,38.2433,38.1161,38.1766,116181.6578
2006-10-17 10:00:00,63.02,63.14,62.91,62.94,178902.11640211637,38.1827,38.2554,38.1161,38.1342,178902.1164
2006-10-17 10:30:00,62.93,63.02,62.93,62.97,106261.02292768958,38.1282,38.1827,38.1282,38.1524,106261.0229
2006-10-17 11:00:00,62.97,63.1,62.97,63.04,180335.09700176364,38.1524,38.2312,38.1524,38.1948,180335.097
2006-10-17 11:30:00,63.04,63.08,63.01,63.06,163470.0176366843,38.1948,38.2191,38.1766,38.2069,163470.0176
2006-10-17 12:00:00,63.06,63.1,63.01,63.06,79805.99647266313,38.2069,38.2312,38.1766,38.2069,79805.9965
2006-10-17 12:30:00,63.05,63.07,63.02,63.05,65365.96119929453,38.2009,38.213,38.1827,38.2009,65365.9612
2006-10-17 13:00:00,63.05,63.1,62.89,62.94,57319.22398589065,38.2009,38.2312,38.1039,38.1342,57319.224
2006-10-17 13:30:00,62.94,63.03,62.91,63.0,72200.17636684302,38.1342,38.1888,38.1161,38.1706,72200.1764
2006-10-17 14:00:00,62.98,63.03,62.91,62.98,94797.17813051146,38.1585,38.1888,38.1161,38.1585,94797.1781
2006-10-17 14:30:00,62.97,63.06,62.95,63.06,77160.49382716049,38.1524,38.2069,38.1403,38.2069,77160.4938
2006-10-17 15:00:00,63.05,63.14,63.01,63.11,184634.03880070543,38.2009,38.2554,38.1766,38.2372,184634.0388
2006-10-17 15:30:00,63.1,63.15,63.01,63.03,89175.48500881833,38.2312,38.2615,38.1766,38.1888,89175.485
2006-10-18 09:30:00,63.05,63.32,63.05,63.26,158730.1587301587,38.2009,38.3645,38.2009,38.3281,158730.1587
2006-10-18 10:00:00,63.26,63.29,63.08,63.15,149140.21164021164,38.3281,38.3463,38.2191,38.2615,149140.2116
2006-10-18 10:30:00,63.2,63.2,63.01,63.17,75617.28395061727,38.2918,38.2918,38.1766,38.2736,75617.284
2006-10-18 11:00:00,63.18,63.2,63.08,63.1,98655.20282186948,38.2796,38.2918,38.2191,38.2312,98655.2028
2006-10-18 11:30:00,63.1,63.22,62.96,63.13,132054.67372134037,38.2312,38.3039,38.1463,38.2493,132054.6737
2006-10-18 12:00:00,63.12,63.23,63.11,63.2,71649.02998236331,38.2433,38.3099,38.2372,38.2918,71649.03
2006-10-18 12:30:00,63.2,63.2,63.11,63.18,30533.509700176364,38.2918,38.2918,38.2372,38.2796,30533.5097
2006-10-18 13:00:00,63.18,63.18,62.96,63.0,47839.5061728395,38.2796,38.2796,38.1463,38.1706,47839.5062
2006-10-18 13:30:00,63.0,63.28,63.0,63.28,74184.30335097,38.1706,38.3402,38.1706,38.3402,74184.3034
2006-10-18 14:00:00,63.25,63.3,63.14,63.22,83884.47971781304,38.3221,38.3523,38.2554,38.3039,83884.4797
2006-10-18 14:30:00,63.24,63.31,63.2,63.27,114197.53086419751,38.316,38.3584,38.2918,38.3342,114197.5309
2006-10-18 15:00:00,63.28,63.29,63.17,63.17,125881.83421516752,38.3402,38.3463,38.2736,38.2736,125881.8342
2006-10-18 15:30:00,63.2,63.3,63.12,63.13,151124.33862433862,38.2918,38.3523,38.2433,38.2493,151124.3386
2006-10-19 09:30:00,62.92,62.98,62.61,62.87,85537.9188712522,38.1221,38.1585,37.9343,38.0918,85537.9189
2006-10-19 10:00:00,62.87,63.01,62.71,62.82,78703.7037037037,38.0918,38.1766,37.9949,38.0615,78703.7037
2006-10-19 10:30:00,62.79,62.96,62.65,62.69,112985.00881834212,38.0433,38.1463,37.9585,37.9828,112985.0088
2006-10-19 11:00:00,62.69,62.71,62.6,62.71,44863.31569664903,37.9828,37.9949,37.9282,37.9949,44863.3157
2006-10-19 11:30:00,62.71,62.89,62.62,62.84,41997.35449735449,37.9949,38.1039,37.9403,38.0736,41997.3545
2006-10-19 12:00:00,62.84,62.84,62.57,62.61,47839.5061728395,38.0736,38.0736,37.9101,37.9343,47839.5062
2006-10-19 12:30:00,62.6,62.71,62.5,62.52,39902.998236331565,37.9282,37.9949,37.8676,37.8798,39902.9982
2006-10-19 13:00:00,62.52,62.71,62.52,62.6,74514.99118165784,37.8798,37.9949,37.8798,37.9282,74514.9912
2006-10-19 13:30:00,62.59,62.59,62.48,62.49,44312.16931216931,37.9222,37.9222,37.8555,37.8616,44312.1693
2006-10-19 14:00:00,62.49,62.55,62.48,62.55,85868.60670194002,37.8616,37.8979,37.8555,37.8979,85868.6067
2006-10-19 14:30:00,62.55,62.66,62.49,62.57,74404.7619047619,37.8979,37.9646,37.8616,37.9101,74404.7619
2006-10-19 15:00:00,62.56,62.56,62.51,62.53,38800.70546737213,37.904,37.904,37.8737,37.8858,38800.7055
2006-10-19 15:30:00,62.53,62.61,62.51,62.61,93474.42680776012,37.8858,37.9343,37.8737,37.9343,93474.4268
2006-10-20 09:30:00,62.72,62.72,62.01,62.28,291776.89594356256,38.0009,38.0009,37.5708,37.7343,291776.8959
2006-10-20 10:00:00,62.28,62.32,62.19,62.3,81459.43562610228,37.7343,37.7586,37.6798,37.7465,81459.4356
2006-10-20 10:30:00,62.29,62.33,62.22,62.32,58311.28747795414,37.7404,37.7646,37.698,37.7586,58311.2875
2006-10-20 11:00:00,62.34,62.42,62.33,62.34,34611.992945326274,37.7707,37.8192,37.7646,37.7707,34611.9929
2006-10-20 11:30:00,62.35,62.39,62.28,62.31,57429.45326278659,37.7768,37.801,37.7343,37.7525,57429.4533
2006-10-20 12:00:00,62.31,62.42,62.27,62.35,49492.945326278656,37.7525,37.8192,37.7283,37.7768,49492.9453
2006-10-20 12:30:00,62.34,62.49,62.31,62.37,61838.62433862433,37.7707,37.8616,37.7525,37.7889,61838.6243
2006-10-20 13:00:00,62.37,62.41,62.23,62.31,59964.72663139329,37.7889,37.8131,37.7041,37.7525,59964.7266
2006-10-20 13:30:00,62.31,62.31,62.22,62.25,34942.6807760141,37.7525,37.7525,37.698,37.7162,34942.6808
2006-10-20 14:00:00,62.24,62.32,62.22,62.25,49052.02821869488,37.7101,37.7586,37.698,37.7162,49052.0282
2006-10-20 14:30:00,62.25,62.27,62.22,62.25,40123.456790123455,37.7162,37.7283,37.698,37.7162,40123.4568
2006-10-20 15:00:00,62.26,62.28,62.23,62.25,55114.638447971774,37.7222,37.7343,37.7041,37.7162,55114.6384
2006-10-20 15:30:00,62.25,62.48,62.23,62.36,253086.4197530864,37.7162,37.8555,37.7041,37.7828,253086.4198
2006-10-23 09:30:00,62.48,62.58,62.32,62.55,228064.3738977072,37.8555,37.9161,37.7586,37.8979,228064.3739
2006-10-23 10:00:00,62.54,62.6,62.42,62.5,86970.89947089946,37.8919,37.9282,37.8192,37.8676,86970.8995
2006-10-23 10:30:00,62.51,62.57,62.43,62.49,126432.98059964726,37.8737,37.9101,37.8252,37.8616,126432.9806
2006-10-23 11:00:00,62.49,62.56,62.47,62.53,128196.64902998236,37.8616,37.904,37.8495,37.8858,128196.649
2006-10-23 11:30:00,62.52,62.68,62.51,62.52,77270.72310405642,37.8798,37.9767,37.8737,37.8798,77270.7231
2006-10-23 12:00:00,62.56,62.71,62.52,62.69,60295.41446208112,37.904,37.9949,37.8798,37.9828,60295.4145
2006-10-23 12:30:00,62.68,62.71,62.52,62.6,51146.38447971781,37.9767,37.9949,37.8798,37.9282,51146.3845
2006-10-23 13:00:00,62.62,62.64,62.52,62.61,62059.08289241622,37.9403,37.9525,37.8798,37.9343,62059.0829
2006-10-23 13:30:00,62.61,62.71,62.59,62.69,50815.696649029975,37.9343,37.9949,37.9222,37.9828,50815.6966
2006-10-23 14:00:00,62.7,62.71,62.58,62.62,79805.99647266313,37.9888,37.9949,37.9161,37.9403,79805.9965
2006-10-23 14:30:00,62.62,62.71,62.61,62.67,93694.88536155202,37.9403,37.9949,37.9343,37.9706,93694.8854
2006-10-23 15:00:00,62.68,62.71,62.55,62.65,129850.0881834215,37.9767,37.9949,37.8979,37.9585,129850.0882
2006-10-23 15:30:00,62.65,62.71,62.63,62.7,152336.86067019397,37.9585,37.9949,37.9464,37.9888,152336.8607
2006-10-24 09:30:00,62.14,62.38,61.83,61.9,401675.4850088183,37.6495,37.7949,37.4617,37.5041,401675.485
2006-10-24 10:00:00,61.89,61.89,61.64,61.74,236992.94532627863,37.4981,37.4981,37.3466,37.4072,236992.9453
2006-10-24 10:30:00,61.74,61.74,61.46,61.46,117394.17989417988,37.4072,37.4072,37.2375,37.2375,117394.1799
2006-10-24 11:00:00,61.46,61.68,61.37,61.56,165343.91534391532,37.2375,37.3708,37.183,37.2981,165343.9153
2006-10-24 11:30:00,61.53,61.64,61.34,61.63,145612.87477954142,37.2799,37.3466,37.1648,37.3405,145612.8748
2006-10-24 12:00:00,61.64,61.72,61.5,61.53,127425.04409171076,37.3466,37.3951,37.2618,37.2799,127425.0441
2006-10-24 12:30:00,61.54,61.71,61.54,61.54,113425.92592592593,37.286,37.389,37.286,37.286,113425.9259
2006-10-24 13:00:00,61.53,61.57,61.33,61.47,103946.20811287477,37.2799,37.3042,37.1588,37.2436,103946.2081
2006-10-24 13:30:00,61.47,61.76,61.47,61.76,114417.9894179894,37.2436,37.4193,37.2436,37.4193,114417.9894
2006-10-24 14:00:00,61.74,61.75,61.64,61.72,161265.43209876542,37.4072,37.4132,37.3466,37.3951,161265.4321
2006-10-24 14:30:00,61.72,61.74,61.61,61.68,111000.88183421516,37.3951,37.4072,37.3284,37.3708,111000.8818
2006-10-24 15:00:00,61.68,61.71,61.58,61.6,103505.291005291,37.3708,37.389,37.3102,37.3223,103505.291
2006-10-24 15:30:00,61.6,61.72,61.58,61.67,270392.41622574953,37.3223,37.3951,37.3102,37.3648,270392.4162
2006-10-25 09:30:00,61.72,61.73,60.91,60.95,350088.18342151673,37.3951,37.4011,36.9043,36.9285,350088.1834
2006-10-25 10:00:00,60.95,61.15,60.93,61.05,202601.41093474423,36.9285,37.0497,36.9164,36.9891,202601.4109
2006-10-25 10:30:00,61.05,63.39,60.66,60.85,342813.05114638445,36.9891,38.4069,36.7528,36.8679,342813.0511
2006-10-25 11:00:00,60.84,61.0,60.72,60.74,190145.50264550265,36.8619,36.9588,36.7892,36.8013,190145.5026
2006-10-25 11:30:00,60.74,60.76,60.52,60.56,355820.10582010576,36.8013,36.8134,36.668,36.6922,355820.1058
2006-10-25 12:00:00,60.56,60.61,60.5,60.5,154320.98765432098,36.6922,36.7225,36.6559,36.6559,154320.9877
2006-10-25 12:30:00,60.48,60.49,60.19,60.23,86860.67019400351,36.6438,36.6498,36.4681,36.4923,86860.6702
2006-10-25 13:00:00,60.24,60.62,60.22,60.57,102513.2275132275,36.4983,36.7286,36.4862,36.6983,102513.2275
2006-10-25 13:30:00,60.56,60.59,60.43,60.46,74514.99118165784,36.6922,36.7104,36.6135,36.6316,74514.9912
2006-10-25 14:00:00,60.46,60.54,60.15,60.17,217923.2804232804,36.6316,36.6801,36.4438,36.4559,217923.2804
2006-10-25 14:30:00,60.17,60.24,60.04,60.16,316578.4832451499,36.4559,36.4983,36.3772,36.4499,316578.4832
2006-10-25 15:00:00,60.15,60.17,59.83,59.9,281525.57319223986,36.4438,36.4559,36.2499,36.2923,281525.5732
2006-10-25 15:30:00,59.91,60.0,59.83,59.9,584215.1675485008,36.2984,36.3529,36.2499,36.2923,584215.1675
2006-10-26 09:30:00,59.94,59.97,59.1,59.16,310185.1851851852,36.3166,36.3348,35.8076,35.844,310185.1852
2006-10-26 10:00:00,59.13,59.35,58.79,59.12,330026.455026455,35.8258,35.9591,35.6198,35.8198,330026.455
2006-10-26 10:30:00,59.12,59.21,58.97,59.21,151565.25573192237,35.8198,35.8743,35.7289,35.8743,151565.2557
2006-10-26 11:00:00,59.2,59.23,59.14,59.2,131834.21516754848,35.8682,35.8864,35.8319,35.8682,131834.2152
2006-10-26 11:30:00,59.24,59.29,59.17,59.28,112654.32098765433,35.8925,35.9228,35.8501,35.9167,112654.321
2006-10-26 12:00:00,59.28,59.35,59.22,59.3,88403.88007054673,35.9167,35.9591,35.8803,35.9288,88403.8801
2006-10-26 12:30:00,59.31,59.58,59.29,59.56,131834.21516754848,35.9349,36.0985,35.9228,36.0863,131834.2152
2006-10-26 13:00:00,59.55,59.58,59.33,59.38,91380.0705467372,36.0803,36.0985,35.947,35.9773,91380.0705
2006-10-26 13:30:00,59.38,59.68,59.35,59.68,224537.03703703705,35.9773,36.1591,35.9591,36.1591,224537.037
2006-10-26 14:00:00,59.68,59.83,59.64,59.69,175374.7795414462,36.1591,36.2499,36.1348,36.1651,175374.7795
2006-10-26 14:30:00,59.68,59.78,59.62,59.77,106150.79365079364,36.1591,36.2196,36.1227,36.2136,106150.7937
2006-10-26 15:00:00,59.77,59.78,59.63,59.7,139109.34744268077,36.2136,36.2196,36.1288,36.1712,139109.3474
2006-10-26 15:30:00,59.7,59.79,59.69,59.78,250992.06349206343,36.1712,36.2257,36.1651,36.2196,250992.0635
2006-10-27 09:30:00,59.91,60.07,59.87,60.06,228395.06172839503,36.2984,36.3953,36.2742,36.3893,228395.0617
2006-10-27 10:00:00,60.07,60.09,59.88,59.97,137676.3668430335,36.3953,36.4075,36.2802,36.3348,137676.3668
2006-10-27 10:30:00,59.96,59.97,59.88,59.96,125881.83421516752,36.3287,36.3348,36.2802,36.3287,125881.8342
2006-10-27 11:00:00,59.94,60.07,59.92,60.05,99206.3492063492,36.3166,36.3953,36.3045,36.3832,99206.3492
2006-10-27 11:30:00,60.05,60.05,59.96,60.01,67460.31746031746,36.3832,36.3832,36.3287,36.359,67460.3175
2006-10-27 12:00:00,60.01,60.06,59.97,59.98,70656.96649029982,36.359,36.3893,36.3348,36.3408,70656.9665
2006-10-27 12:30:00,59.99,60.07,59.97,60.03,111111.1111111111,36.3469,36.3953,36.3348,36.3711,111111.1111
2006-10-27 13:00:00,60.03,60.14,59.94,59.94,203924.1622574956,36.3711,36.4378,36.3166,36.3166,203924.1623
2006-10-27 13:30:00,59.94,59.94,59.86,59.93,112874.7795414462,36.3166,36.3166,36.2681,36.3105,112874.7795
2006-10-27 14:00:00,59.92,60.0,59.79,59.87,125992.06349206348,36.3045,36.3529,36.2257,36.2742,125992.0635
2006-10-27 14:30:00,59.87,60.18,59.86,60.06,259149.02998236328,36.2742,36.462,36.2681,36.3893,259149.03
2006-10-27 15:00:00,60.04,60.09,59.97,60.02,149140.21164021164,36.3772,36.4075,36.3348,36.3651,149140.2116
2006-10-27 15:30:00,60.01,60.03,59.88,59.92,300264.55026455026,36.359,36.3711,36.2802,36.3045,300264.5503
2006-10-30 09:30:00,59.88,60.57,59.88,60.07,152116.4021164021,36.2802,36.6983,36.2802,36.3953,152116.4021
2006-10-30 10:00:00,60.06,60.22,60.04,60.17,144510.582010582,36.3893,36.4862,36.3772,36.4559,144510.582
2006-10-30 10:30:00,60.17,60.53,60.16,60.33,207892.4162257496,36.4559,36.6741,36.4499,36.5529,207892.4162
2006-10-30 11:00:00,60.33,60.4,60.27,60.3,215167.54850088185,36.5529,36.5953,36.5165,36.5347,215167.5485
2006-10-30 11:30:00,60.29,60.31,60.24,60.26,56437.3897707231,36.5286,36.5408,36.4983,36.5105,56437.3898
2006-10-30 12:00:00,60.26,60.29,60.19,60.23,103946.20811287477,36.5105,36.5286,36.4681,36.4923,103946.2081
2006-10-30 12:30:00,60.23,60.25,60.19,60.24,74514.99118165784,36.4923,36.5044,36.4681,36.4983,74514.9912
2006-10-30 13:00:00,60.24,60.28,60.18,60.25,72089.94708994708,36.4983,36.5226,36.462,36.5044,72089.9471
2006-10-30 13:30:00,60.25,60.29,60.22,60.27,62059.08289241622,36.5044,36.5286,36.4862,36.5165,62059.0829
2006-10-30 14:00:00,60.27,60.28,60.2,60.24,79695.76719576718,36.5165,36.5226,36.4741,36.4983,79695.7672
2006-10-30 14:30:00,60.23,60.27,60.23,60.27,71979.71781305113,36.4923,36.5165,36.4923,36.5165,71979.7178
2006-10-30 15:00:00,60.26,60.27,60.22,60.24,85427.68959435626,36.5105,36.5165,36.4862,36.4983,85427.6896
2006-10-30 15:30:00,60.24,60.31,60.24,60.3,135692.2398589065,36.4983,36.5408,36.4983,36.5347,135692.2399
2006-10-31 09:30:00,60.11,60.22,60.02,60.15,180886.24338624327,36.4196,36.4862,36.3651,36.4438,180886.2434
2006-10-31 10:00:00,60.12,60.16,59.93,59.97,135141.0934744268,36.4256,36.4499,36.3105,36.3348,135141.0935
2006-10-31 10:30:00,59.97,60.12,59.97,60.04,106040.5643738977,36.3348,36.4256,36.3348,36.3772,106040.5644
2006-10-31 11:00:00,60.04,60.11,60.03,60.1,56547.61904761904,36.3772,36.4196,36.3711,36.4135,56547.619
2006-10-31 11:30:00,60.1,60.15,60.06,60.14,66137.56613756613,36.4135,36.4438,36.3893,36.4378,66137.5661
2006-10-31 12:00:00,60.12,60.18,60.06,60.15,282738.0952380952,36.4256,36.462,36.3893,36.4438,282738.0952
2006-10-31 12:30:00,60.17,60.18,60.03,60.08,137896.82539682538,36.4559,36.462,36.3711,36.4014,137896.8254
2006-10-31 13:00:00,60.08,60.21,60.08,60.14,73633.15696649029,36.4014,36.4802,36.4014,36.4378,73633.157
2006-10-31 13:30:00,60.14,60.21,60.1,60.11,65145.50264550264,36.4378,36.4802,36.4135,36.4196,65145.5026
2006-10-31 14:00:00,60.12,60.23,60.09,60.15,66688.71252204585,36.4256,36.4923,36.4075,36.4438,66688.7125
2006-10-31 14:30:00,60.15,60.27,60.13,60.23,86309.5238095238,36.4438,36.5165,36.4317,36.4923,86309.5238
2006-10-31 15:00:00,60.22,60.37,60.18,60.37,108906.52557319222,36.4862,36.5771,36.462,36.5771,108906.5256
2006-10-31 15:30:00,60.39,60.42,60.19,60.28,160934.74426807757,36.5892,36.6074,36.4681,36.5226,160934.7443
2006-11-01 09:30:00,60.19,60.43,59.97,60.42,150793.65079365077,36.4681,36.6135,36.3348,36.6074,150793.6508
2006-11-01 10:00:00,60.42,60.49,60.23,60.33,136574.07407407407,36.6074,36.6498,36.4923,36.5529,136574.0741
2006-11-01 10:30:00,60.33,60.6,60.32,60.56,148589.0652557319,36.5529,36.7165,36.5468,36.6922,148589.0653
2006-11-01 11:00:00,60.56,60.67,60.55,60.61,112985.00881834212,36.6922,36.7589,36.6862,36.7225,112985.0088
2006-11-01 11:30:00,60.6,60.68,60.57,60.67,121693.12169312168,36.7165,36.7649,36.6983,36.7589,121693.1217
2006-11-01 12:00:00,60.67,61.17,60.65,60.78,169532.62786596117,36.7589,37.0618,36.7468,36.8255,169532.6279
2006-11-01 12:30:00,60.78,60.79,60.63,60.63,163800.7054673721,36.8255,36.8316,36.7346,36.7346,163800.7055
2006-11-01 13:00:00,60.63,60.82,60.63,60.82,108796.29629629628,36.7346,36.8498,36.7346,36.8498,108796.2963
2006-11-01 13:30:00,60.8,60.85,60.76,60.81,153108.4656084656,36.8376,36.8679,36.8134,36.8437,153108.4656
2006-11-01 14:00:00,60.8,60.83,60.55,60.66,145392.41622574953,36.8376,36.8558,36.6862,36.7528,145392.4162
2006-11-01 14:30:00,60.68,60.84,60.66,60.8,198522.9276895944,36.7649,36.8619,36.7528,36.8376,198522.9277
2006-11-01 15:00:00,60.79,60.84,60.69,60.74,194995.5908289241,36.8316,36.8619,36.771,36.8013,194995.5908
2006-11-01 15:30:00,60.74,60.76,60.68,60.73,132826.27865961197,36.8013,36.8134,36.7649,36.7952,132826.2787
2006-11-02 09:30:00,60.34,60.42,60.14,60.22,462962.9629629629,36.5589,36.6074,36.4378,36.4862,462962.963
2006-11-02 10:00:00,60.21,60.27,60.13,60.19,232473.5449735449,36.4802,36.5165,36.4317,36.4681,232473.545
2006-11-02 10:30:00,60.18,60.22,60.15,60.18,235339.50617283944,36.462,36.4862,36.4438,36.462,235339.5062
2006-11-02 11:00:00,60.19,60.21,60.16,60.18,290784.83245149907,36.4681,36.4802,36.4499,36.462,290784.8325
2006-11-02 11:30:00,60.17,60.19,59.99,59.99,192239.8589065256,36.4559,36.4681,36.3469,36.3469,192239.8589
2006-11-02 12:00:00,59.99,60.16,59.97,60.16,103725.74955908288,36.3469,36.4499,36.3348,36.4499,103725.7496
2006-11-02 12:30:00,60.16,60.19,60.07,60.09,141424.16225749557,36.4499,36.4681,36.3953,36.4075,141424.1623
2006-11-02 13:00:00,60.07,60.09,59.98,60.03,141313.93298059964,36.3953,36.4075,36.3408,36.3711,141313.933
2006-11-02 13:30:00,60.02,60.02,59.78,59.81,146604.93827160491,36.3651,36.3651,36.2196,36.2378,146604.9383
2006-11-02 14:00:00,59.81,59.82,59.72,59.78,124559.0828924162,36.2378,36.2439,36.1833,36.2196,124559.0829
2006-11-02 14:30:00,59.78,59.78,59.57,59.65,142416.22574955906,36.2196,36.2196,36.0924,36.1409,142416.2257
2006-11-02 15:00:00,59.63,59.67,59.59,59.6,126102.29276895942,36.1288,36.153,36.1045,36.1106,126102.2928
2006-11-02 15:30:00,59.6,59.81,59.56,59.76,258928.5714285714,36.1106,36.2378,36.0863,36.2075,258928.5714
2006-11-03 09:30:00,59.99,60.24,59.94,60.02,91820.98765432098,36.3469,36.4983,36.3166,36.3651,91820.9877
2006-11-03 10:00:00,60.02,60.05,59.84,59.86,117283.95061728392,36.3651,36.3832,36.256,36.2681,117283.9506
2006-11-03 10:30:00,59.87,59.96,59.78,59.93,137235.4497354497,36.2742,36.3287,36.2196,36.3105,137235.4497
2006-11-03 11:00:00,59.93,59.96,59.84,59.92,54673.721340388,36.3105,36.3287,36.256,36.3045,54673.7213
2006-11-03 11:30:00,59.89,60.03,59.81,59.94,51917.98941798941,36.2863,36.3711,36.2378,36.3166,51917.9894
2006-11-03 12:00:00,59.96,60.03,59.87,59.93,251873.89770723105,36.3287,36.3711,36.2742,36.3105,251873.8977
2006-11-03 12:30:00,59.94,60.07,59.93,60.03,47949.735449735446,36.3166,36.3953,36.3105,36.3711,47949.7354
2006-11-03 13:00:00,60.02,60.02,59.91,59.97,87411.81657848324,36.3651,36.3651,36.2984,36.3348,87411.8166
2006-11-03 13:30:00,59.97,59.99,59.91,59.96,45855.37918871252,36.3348,36.3469,36.2984,36.3287,45855.3792
2006-11-03 14:00:00,59.96,60.08,59.84,59.99,74184.30335097,36.3287,36.4014,36.256,36.3469,74184.3034
2006-11-03 14:30:00,59.98,59.98,59.86,59.86,70987.65432098764,36.3408,36.3408,36.2681,36.2681,70987.6543
2006-11-03 15:00:00,59.85,59.91,59.81,59.87,61838.62433862433,36.2621,36.2984,36.2378,36.2742,61838.6243
2006-11-03 15:30:00,59.88,59.93,59.82,59.82,150683.42151675484,36.2802,36.3105,36.2439,36.2439,150683.4215
2006-11-06 09:30:00,59.74,60.21,59.73,60.0,276344.7971781305,36.1954,36.4802,36.1893,36.3529,276344.7972
2006-11-06 10:00:00,60.01,60.08,59.91,59.92,118055.55555555556,36.359,36.4014,36.2984,36.3045,118055.5556
2006-11-06 10:30:00,59.92,59.95,59.71,59.71,98214.28571428572,36.3045,36.3226,36.1772,36.1772,98214.2857
2006-11-06 11:00:00,59.69,59.88,59.67,59.85,108245.14991181657,36.1651,36.2802,36.153,36.2621,108245.1499
2006-11-06 11:30:00,59.81,59.91,59.81,59.88,61177.24867724867,36.2378,36.2984,36.2378,36.2802,61177.2487
2006-11-06 12:00:00,59.88,59.94,59.76,59.79,56437.3897707231,36.2802,36.3166,36.2075,36.2257,56437.3898
2006-11-06 12:30:00,59.78,59.83,59.73,59.83,62279.5414462081,36.2196,36.2499,36.1893,36.2499,62279.5414
2006-11-06 13:00:00,59.85,59.91,59.8,59.84,50485.00881834215,36.2621,36.2984,36.2318,36.256,50485.0088
2006-11-06 13:30:00,59.84,59.88,59.76,59.77,49382.71604938271,36.256,36.2802,36.2075,36.2136,49382.716
2006-11-06 14:00:00,59.78,59.94,59.78,59.91,67791.00529100528,36.2196,36.3166,36.2196,36.2984,67791.0053
2006-11-06 14:30:00,59.91,59.91,59.84,59.89,108245.14991181657,36.2984,36.2984,36.256,36.2863,108245.1499
2006-11-06 15:00:00,59.88,60.06,59.88,60.06,75286.59611992944,36.2802,36.3893,36.2802,36.3893,75286.5961
2006-11-06 15:30:00,60.05,60.06,59.92,59.97,87191.35802469135,36.3832,36.3893,36.3045,36.3348,87191.358
2006-11-07 09:30:00,60.15,60.24,59.52,59.95,134920.6349206349,36.4438,36.4983,36.0621,36.3226,134920.6349
2006-11-07 10:00:00,59.95,60.11,59.86,60.01,120370.37037037036,36.3226,36.4196,36.2681,36.359,120370.3704
2006-11-07 10:30:00,59.98,60.35,59.9,60.27,76388.88888888888,36.3408,36.565,36.2923,36.5165,76388.8889
2006-11-07 11:00:00,60.29,60.49,60.28,60.47,66578.48324514991,36.5286,36.6498,36.5226,36.6377,66578.4832
2006-11-07 11:30:00,60.47,60.64,60.37,60.61,85978.83597883597,36.6377,36.7407,36.5771,36.7225,85978.836
2006-11-07 12:00:00,60.6,60.66,60.53,60.56,67460.31746031746,36.7165,36.7528,36.6741,36.6922,67460.3175
2006-11-07 12:30:00,60.54,60.72,60.52,60.7,40233.68606701939,36.6801,36.7892,36.668,36.7771,40233.6861
2006-11-07 13:00:00,60.7,60.77,60.66,60.77,102623.45679012344,36.7771,36.8195,36.7528,36.8195,102623.4568
2006-11-07 13:30:00,60.76,60.76,60.64,60.68,63822.75132275131,36.8134,36.8134,36.7407,36.7649,63822.7513
2006-11-07 14:00:00,60.69,60.71,60.58,60.6,119708.9947089947,36.771,36.7831,36.7043,36.7165,119708.9947
2006-11-07 14:30:00,60.6,60.66,60.51,60.6,90608.4656084656,36.7165,36.7528,36.6619,36.7165,90608.4656
2006-11-07 15:00:00,60.6,60.62,60.56,60.57,138778.65961199292,36.7165,36.7286,36.6922,36.6983,138778.6596
2006-11-07 15:30:00,60.56,60.58,60.28,60.28,529761.9047619047,36.6922,36.7043,36.5226,36.5226,529761.9048
2006-11-08 09:30:00,60.1,60.11,59.69,59.88,272486.77248677245,36.4135,36.4196,36.1651,36.2802,272486.7725
2006-11-08 10:00:00,59.88,59.94,59.51,59.63,272597.0017636684,36.2802,36.3166,36.0561,36.1288,272597.0018
2006-11-08 10:30:00,59.65,59.72,59.46,59.6,282076.7195767196,36.1409,36.1833,36.0258,36.1106,282076.7196
2006-11-08 11:00:00,59.62,59.62,59.46,59.48,162588.18342151673,36.1227,36.1227,36.0258,36.0379,162588.1834
2006-11-08 11:30:00,59.47,59.53,59.45,59.49,99316.57848324512,36.0318,36.0682,36.0197,36.0439,99316.5785
2006-11-08 12:00:00,59.48,59.57,59.43,59.44,171626.9841269841,36.0379,36.0924,36.0076,36.0136,171626.9841
2006-11-08 12:30:00,59.42,59.61,59.35,59.48,233575.8377425044,36.0015,36.1166,35.9591,36.0379,233575.8377
2006-11-08 13:00:00,59.48,59.49,58.86,58.93,443342.15167548496,36.0379,36.0439,35.6622,35.7046,443342.1517
2006-11-08 13:30:00,58.92,59.01,58.91,58.97,376212.52204585535,35.6986,35.7531,35.6925,35.7289,376212.522
2006-11-08 14:00:00,58.97,59.46,58.95,59.39,376322.7513227513,35.7289,36.0258,35.7168,35.9833,376322.7513
2006-11-08 14:30:00,59.38,59.43,59.2,59.21,367724.86772486765,35.9773,36.0076,35.8682,35.8743,367724.8677
2006-11-08 15:00:00,59.21,59.23,59.1,59.16,251984.12698412687,35.8743,35.8864,35.8076,35.844,251984.127
2006-11-08 15:30:00,59.15,59.19,58.86,58.91,482253.086419753,35.8379,35.8622,35.6622,35.6925,482253.0864
2006-11-09 09:30:00,59.1,59.62,58.83,59.43,260912.6984126984,35.8076,36.1227,35.6441,36.0076,260912.6984
2006-11-09 10:00:00,59.47,59.47,58.72,58.89,253858.024691358,36.0318,36.0318,35.5774,35.6804,253858.0247
2006-11-09 10:30:00,58.85,59.2,58.85,58.96,137676.3668430335,35.6562,35.8682,35.6562,35.7228,137676.3668
2006-11-09 11:00:00,58.97,59.06,58.81,59.06,137455.9082892416,35.7289,35.7834,35.6319,35.7834,137455.9083
2006-11-09 11:30:00,59.06,59.15,58.99,59.1,99757.49559082893,35.7834,35.8379,35.741,35.8076,99757.4956
2006-11-09 12:00:00,59.1,59.18,59.04,59.18,84545.85537918871,35.8076,35.8561,35.7713,35.8561,84545.8554
2006-11-09 12:30:00,59.19,59.22,59.09,59.14,65476.19047619047,35.8622,35.8803,35.8016,35.8319,65476.1905
2006-11-09 13:00:00,59.15,59.15,58.89,58.89,61838.62433862433,35.8379,35.8379,35.6804,35.6804,61838.6243
2006-11-09 13:30:00,58.9,59.01,58.82,58.84,74625.22045855378,35.6865,35.7531,35.638,35.6501,74625.2205
2006-11-09 14:00:00,58.83,58.91,58.78,58.79,88955.02645502644,35.6441,35.6925,35.6138,35.6198,88955.0265
2006-11-09 14:30:00,58.78,58.83,58.64,58.77,131062.61022927688,35.6138,35.6441,35.5289,35.6077,131062.6102
2006-11-09 15:00:00,58.77,58.79,58.7,58.77,114307.76014109346,35.6077,35.6198,35.5653,35.6077,114307.7601
2006-11-09 15:30:00,58.76,58.82,58.59,58.59,262896.8253968254,35.6016,35.638,35.4986,35.4986,262896.8254
2006-11-10 09:30:00,58.42,58.85,58.36,58.66,120590.82892416224,35.3956,35.6562,35.3593,35.5411,120590.8289
2006-11-10 10:00:00,58.67,58.69,58.45,58.53,210097.0017636684,35.5471,35.5592,35.4138,35.4623,210097.0018
2006-11-10 10:30:00,58.51,58.7,58.51,58.61,97993.82716049382,35.4502,35.5653,35.4502,35.5108,97993.8272
2006-11-10 11:00:00,58.61,58.65,58.41,58.65,105599.64726631391,35.5108,35.535,35.3896,35.535,105599.6473
2006-11-10 11:30:00,58.65,58.79,58.56,58.61,103064.37389770722,35.535,35.6198,35.4805,35.5108,103064.3739
2006-11-10 12:00:00,58.61,58.74,58.6,58.7,67129.62962962962,35.5108,35.5895,35.5047,35.5653,67129.6296
2006-11-10 12:30:00,58.72,58.74,58.61,58.65,47619.04761904761,35.5774,35.5895,35.5108,35.535,47619.0476
2006-11-10 13:00:00,58.65,58.68,58.61,58.64,48500.881834215164,35.535,35.5532,35.5108,35.5289,48500.8818
2006-11-10 13:30:00,58.61,58.72,58.61,58.63,78042.32804232804,35.5108,35.5774,35.5108,35.5229,78042.328
2006-11-10 14:00:00,58.63,58.71,58.61,58.69,69885.3615520282,35.5229,35.5713,35.5108,35.5592,69885.3616
2006-11-10 14:30:00,58.68,58.74,58.64,58.65,99426.80776014108,35.5532,35.5895,35.5289,35.535,99426.8078
2006-11-10 15:00:00,58.68,58.72,58.61,58.72,117835.09700176366,35.5532,35.5774,35.5108,35.5774,117835.097
2006-11-10 15:30:00,58.72,58.74,58.61,58.67,230489.417989418,35.5774,35.5895,35.5108,35.5471,230489.418
2006-11-13 09:30:00,59.0,59.87,58.86,59.86,402116.40211640205,35.7471,36.2742,35.6622,36.2681,402116.4021
2006-11-13 10:00:00,59.88,60.01,59.82,59.91,232583.77425044088,36.2802,36.359,36.2439,36.2984,232583.7743
2006-11-13 10:30:00,59.91,59.95,59.78,59.88,299492.9453262786,36.2984,36.3226,36.2196,36.2802,299492.9453
2006-11-13 11:00:00,59.94,60.07,59.78,59.96,309193.1216931217,36.3166,36.3953,36.2196,36.3287,309193.1217
2006-11-13 11:30:00,59.95,59.96,59.84,59.88,153108.4656084656,36.3226,36.3287,36.256,36.2802,153108.4656
2006-11-13 12:00:00,59.88,59.88,59.8,59.88,127645.50264550262,36.2802,36.2802,36.2318,36.2802,127645.5026
2006-11-13 12:30:00,59.88,59.9,59.79,59.83,111000.88183421516,36.2802,36.2923,36.2257,36.2499,111000.8818
2006-11-13 13:00:00,59.84,59.88,59.83,59.87,87411.81657848324,36.256,36.2802,36.2499,36.2742,87411.8166
2006-11-13 13:30:00,59.87,59.88,59.78,59.8,196759.25925925924,36.2742,36.2802,36.2196,36.2318,196759.2593
2006-11-13 14:00:00,59.79,59.88,59.79,59.88,91600.5291005291,36.2257,36.2802,36.2257,36.2802,91600.5291
2006-11-13 14:30:00,59.88,59.88,59.68,59.77,132275.13227513226,36.2802,36.2802,36.1591,36.2136,132275.1323
2006-11-13 15:00:00,59.77,59.77,59.55,59.57,134149.0299823633,36.2136,36.2136,36.0803,36.0924,134149.03
2006-11-13 15:30:00,59.57,59.67,59.45,59.49,374338.6243386243,36.0924,36.153,36.0197,36.0439,374338.6243
2006-11-14 09:30:00,59.55,59.86,59.36,59.64,175485.00881834212,36.0803,36.2681,35.9652,36.1348,175485.0088
2006-11-14 10:00:00,59.64,59.88,59.59,59.84,255070.5467372134,36.1348,36.2802,36.1045,36.256,255070.5467
2006-11-14 10:30:00,59.84,60.07,59.72,59.97,334656.0846560846,36.256,36.3953,36.1833,36.3348,334656.0847
2006-11-14 11:00:00,59.97,59.99,59.82,59.88,160383.59788359786,36.3348,36.3469,36.2439,36.2802,160383.5979
2006-11-14 11:30:00,59.88,60.01,59.85,59.92,242724.86772486768,36.2802,36.359,36.2621,36.3045,242724.8677
2006-11-14 12:00:00,59.92,59.94,59.76,59.87,84325.39682539682,36.3045,36.3166,36.2075,36.2742,84325.3968
2006-11-14 12:30:00,59.87,59.93,59.77,59.92,192680.7760141093,36.2742,36.3105,36.2136,36.3045,192680.776
2006-11-14 13:00:00,59.92,60.07,59.92,60.06,64704.58553791887,36.3045,36.3953,36.3045,36.3893,64704.5855
2006-11-14 13:30:00,60.06,60.14,60.02,60.13,142195.76719576717,36.3893,36.4378,36.3651,36.4317,142195.7672
2006-11-14 14:00:00,60.14,60.31,60.12,60.23,216049.38271604927,36.4378,36.5408,36.4256,36.4923,216049.3827
2006-11-14 14:30:00,60.23,60.55,60.18,60.53,148699.29453262786,36.4923,36.6862,36.462,36.6741,148699.2945
2006-11-14 15:00:00,60.53,60.62,60.36,60.37,116953.26278659613,36.6741,36.7286,36.5711,36.5771,116953.2628
2006-11-14 15:30:00,60.37,60.42,60.32,60.32,255842.151675485,36.5771,36.6074,36.5468,36.5468,255842.1517
2006-11-15 09:30:00,60.46,60.85,60.42,60.83,157848.32451499117,36.6316,36.8679,36.6074,36.8558,157848.3245
2006-11-15 10:00:00,60.83,60.85,60.7,60.82,196869.4885361552,36.8558,36.8679,36.7771,36.8498,196869.4885
2006-11-15 10:30:00,60.8,60.86,60.68,60.76,169642.85714285713,36.8376,36.874,36.7649,36.8134,169642.8571
2006-11-15 11:00:00,60.76,60.94,60.74,60.93,203152.557319224,36.8134,36.9225,36.8013,36.9164,203152.5573
2006-11-15 11:30:00,60.93,61.03,60.88,60.9,115299.82363315696,36.9164,36.977,36.8861,36.8982,115299.8236
2006-11-15 12:00:00,60.89,61.1,60.87,61.08,137014.99118165782,36.8922,37.0194,36.8801,37.0073,137014.9912
2006-11-15 12:30:00,61.07,61.21,61.01,61.17,88293.65079365078,37.0012,37.0861,36.9649,37.0618,88293.6508
2006-11-15 13:00:00,61.18,61.33,61.18,61.29,150022.04585537917,37.0679,37.1588,37.0679,37.1345,150022.0459
2006-11-15 13:30:00,61.28,61.45,61.27,61.41,121693.12169312168,37.1285,37.2315,37.1224,37.2072,121693.1217
2006-11-15 14:00:00,61.42,61.52,61.25,61.46,205246.91358024688,37.2133,37.2739,37.1103,37.2375,205246.9136
2006-11-15 14:30:00,61.46,61.57,61.45,61.54,219576.7195767196,37.2375,37.3042,37.2315,37.286,219576.7196
2006-11-15 15:00:00,61.54,61.78,61.49,61.72,379298.94179894176,37.286,37.4314,37.2557,37.3951,379298.9418
2006-11-15 15:30:00,61.72,61.91,61.66,61.68,578042.328042328,37.3951,37.5102,37.3587,37.3708,578042.328
2006-11-16 09:30:00,61.75,61.81,61.54,61.7,163580.24691358022,37.4132,37.4496,37.286,37.3829,163580.2469
2006-11-16 10:00:00,61.72,61.83,61.66,61.7,131062.61022927688,37.3951,37.4617,37.3587,37.3829,131062.6102
2006-11-16 10:30:00,61.72,61.92,61.7,61.89,102182.53968253967,37.3951,37.5162,37.3829,37.4981,102182.5397
2006-11-16 11:00:00,61.9,61.91,61.78,61.84,91931.21693121691,37.5041,37.5102,37.4314,37.4678,91931.2169
2006-11-16 11:30:00,61.83,61.87,61.66,61.69,144620.81128747793,37.4617,37.4859,37.3587,37.3769,144620.8113
2006-11-16 12:00:00,61.68,61.73,61.54,61.56,74184.30335097,37.3708,37.4011,37.286,37.2981,74184.3034
2006-11-16 12:30:00,61.56,61.62,61.49,61.57,62389.77072310405,37.2981,37.3345,37.2557,37.3042,62389.7707
2006-11-16 13:00:00,61.57,61.67,61.55,61.64,60736.33156966489,37.3042,37.3648,37.2921,37.3466,60736.3316
2006-11-16 13:30:00,61.66,61.69,61.55,61.55,178240.74074074073,37.3587,37.3769,37.2921,37.2921,178240.7407
2006-11-16 14:00:00,61.54,61.6,61.39,61.5,118276.01410934742,37.286,37.3223,37.1951,37.2618,118276.0141
2006-11-16 14:30:00,61.5,61.57,61.44,61.54,82010.582010582,37.2618,37.3042,37.2254,37.286,82010.582
2006-11-16 15:00:00,61.52,61.6,61.45,61.48,163470.0176366843,37.2739,37.3223,37.2315,37.2496,163470.0176
2006-11-16 15:30:00,61.47,61.49,61.33,61.36,163910.93474426804,37.2436,37.2557,37.1588,37.1769,163910.9347
2006-11-17 09:30:00,61.15,61.28,61.01,61.27,312940.9171075837,37.0497,37.1285,36.9649,37.1224,312940.9171
2006-11-17 10:00:00,61.29,61.29,60.79,60.89,148478.83597883597,37.1345,37.1345,36.8316,36.8922,148478.836
2006-11-17 10:30:00,60.9,61.09,60.82,60.98,90057.31922398588,36.8982,37.0133,36.8498,36.9467,90057.3192
2006-11-17 11:00:00,60.98,61.24,60.79,61.14,135582.01058201055,36.9467,37.1042,36.8316,37.0436,135582.0106
2006-11-17 11:30:00,61.13,61.26,61.0,61.25,138558.20105820106,37.0376,37.1163,36.9588,37.1103,138558.2011
2006-11-17 12:00:00,61.25,61.42,61.25,61.34,96781.30511463844,37.1103,37.2133,37.1103,37.1648,96781.3051
2006-11-17 12:30:00,61.34,61.44,61.25,61.37,109678.13051146384,37.1648,37.2254,37.1103,37.183,109678.1305
2006-11-17 13:00:00,61.36,61.36,61.28,61.31,46957.67195767196,37.1769,37.1769,37.1285,37.1466,46957.672
2006-11-17 13:30:00,61.31,61.33,61.03,61.07,118716.9312169312,37.1466,37.1588,36.977,37.0012,118716.9312
2006-11-17 14:00:00,61.06,61.19,60.95,61.15,79916.22574955907,36.9952,37.0739,36.9285,37.0497,79916.2257
2006-11-17 14:30:00,61.15,61.15,61.04,61.04,77821.86948853615,37.0497,37.0497,36.9831,36.9831,77821.8695
2006-11-17 15:00:00,61.05,61.18,61.05,61.14,60956.79012345678,36.9891,37.0679,36.9891,37.0436,60956.7901
2006-11-17 15:30:00,61.14,61.15,60.41,60.85,567680.7760141093,37.0436,37.0497,36.6013,36.8679,567680.776
2006-11-20 09:30:00,60.62,60.83,60.44,60.7,187830.68783068785,36.7286,36.8558,36.6195,36.7771,187830.6878
2006-11-20 10:00:00,60.7,60.72,60.51,60.53,111772.48677248677,36.7771,36.7892,36.6619,36.6741,111772.4868
2006-11-20 10:30:00,60.52,60.71,60.46,60.54,86309.5238095238,36.668,36.7831,36.6316,36.6801,86309.5238
2006-11-20 11:00:00,60.54,60.6,60.45,60.55,92702.82186948851,36.6801,36.7165,36.6256,36.6862,92702.8219
2006-11-20 11:30:00,60.55,60.69,60.53,60.64,95127.86596119928,36.6862,36.771,36.6741,36.7407,95127.866
2006-11-20 12:00:00,60.65,60.75,60.63,60.71,69885.3615520282,36.7468,36.8073,36.7346,36.7831,69885.3616
2006-11-20 12:30:00,60.71,60.77,60.65,60.73,80467.37213403879,36.7831,36.8195,36.7468,36.7952,80467.3721
2006-11-20 13:00:00,60.73,60.76,60.56,60.7,55555.55555555555,36.7952,36.8134,36.6922,36.7771,55555.5556
2006-11-20 13:30:00,60.69,60.73,60.48,60.55,95348.32451499117,36.771,36.7952,36.6438,36.6862,95348.3245
2006-11-20 14:00:00,60.57,60.68,60.47,60.55,105158.73015873016,36.6983,36.7649,36.6377,36.6862,105158.7302
2006-11-20 14:30:00,60.55,60.66,60.45,60.5,155864.19753086418,36.6862,36.7528,36.6256,36.6559,155864.1975
2006-11-20 15:00:00,60.48,60.61,60.4,60.42,158619.92945326277,36.6438,36.7225,36.5953,36.6074,158619.9295
2006-11-20 15:30:00,60.38,60.46,60.33,60.38,226521.164021164,36.5832,36.6316,36.5529,36.5832,226521.164
2006-11-21 09:30:00,60.42,60.42,60.25,60.27,223985.89065255728,36.6074,36.6074,36.5044,36.5165,223985.8907
2006-11-21 10:00:00,60.27,60.58,60.17,60.56,121031.74603174602,36.5165,36.7043,36.4559,36.6922,121031.746
2006-11-21 10:30:00,60.56,60.63,60.44,60.52,156856.26102292768,36.6922,36.7346,36.6195,36.668,156856.261
2006-11-21 11:00:00,60.51,60.55,60.5,60.54,63492.06349206349,36.6619,36.6862,36.6559,36.6801,63492.0635
2006-11-21 11:30:00,60.54,60.54,60.31,60.42,123677.24867724866,36.6801,36.6801,36.5408,36.6074,123677.2487
2006-11-21 12:00:00,60.42,60.56,60.41,60.56,83774.2504409171,36.6074,36.6922,36.6013,36.6922,83774.2504
2006-11-21 12:30:00,60.56,60.56,60.48,60.5,51807.760141093466,36.6922,36.6922,36.6438,36.6559,51807.7601
2006-11-21 13:00:00,60.5,60.57,60.45,60.5,67901.23456790122,36.6559,36.6983,36.6256,36.6559,67901.2346
2006-11-21 13:30:00,60.51,60.57,60.5,60.51,91380.0705467372,36.6619,36.6983,36.6559,36.6619,91380.0705
2006-11-21 14:00:00,60.5,60.53,60.44,60.48,41115.52028218695,36.6559,36.6741,36.6195,36.6438,41115.5203
2006-11-21 14:30:00,60.48,60.64,60.46,60.64,87742.50440917106,36.6438,36.7407,36.6316,36.7407,87742.5044
2006-11-21 15:00:00,60.63,60.66,60.46,60.48,130070.5467372134,36.7346,36.7528,36.6316,36.6438,130070.5467
2006-11-21 15:30:00,60.49,60.57,60.43,60.49,279982.3633156966,36.6498,36.6983,36.6135,36.6498,279982.3633
2006-11-22 09:30:00,60.28,60.33,59.98,60.07,101300.70546737211,36.6884,36.7188,36.5058,36.5606,101300.7055
2006-11-22 10:00:00,60.07,60.14,59.95,60.05,86970.89947089946,36.5606,36.6032,36.4876,36.5484,86970.8995
2006-11-22 10:30:00,60.07,60.12,59.94,59.94,93584.65608465608,36.5606,36.591,36.4815,36.4815,93584.6561
2006-11-22 11:00:00,59.94,60.08,59.84,59.87,68783.06878306878,36.4815,36.5667,36.4206,36.4389,68783.0688
2006-11-22 11:30:00,59.88,59.97,59.81,59.88,43981.481481481474,36.445,36.4997,36.4024,36.445,43981.4815
2006-11-22 12:00:00,59.89,59.93,59.84,59.92,32958.55379188712,36.4511,36.4754,36.4206,36.4693,32958.5538
2006-11-22 12:30:00,59.89,59.96,59.86,59.88,37257.49559082892,36.4511,36.4937,36.4328,36.445,37257.4956
2006-11-22 13:00:00,59.88,59.95,59.87,59.9,44422.39858906525,36.445,36.4876,36.4389,36.4571,44422.3986
2006-11-22 13:30:00,59.9,60.02,59.88,59.95,36485.89065255732,36.4571,36.5302,36.445,36.4876,36485.8907
2006-11-22 14:00:00,59.95,60.07,59.92,60.01,47398.58906525573,36.4876,36.5606,36.4693,36.5241,47398.5891
2006-11-22 14:30:00,60.0,60.01,59.95,59.97,104056.43738977073,36.518,36.5241,36.4876,36.4997,104056.4374
2006-11-22 15:00:00,59.97,60.03,59.94,59.95,57649.91181657848,36.4997,36.5363,36.4815,36.4876,57649.9118
2006-11-22 15:30:00,59.95,60.02,59.92,59.94,87852.733686067,36.4876,36.5302,36.4693,36.4815,87852.7337
2006-11-24 09:30:00,59.88,60.0,59.76,59.93,42879.18871252204,36.445,36.518,36.3719,36.4754,42879.1887
2006-11-24 10:00:00,59.92,60.06,59.88,59.99,50374.7795414462,36.4693,36.5545,36.445,36.5119,50374.7795
2006-11-24 10:30:00,60.0,60.08,59.97,60.08,44201.940035273365,36.518,36.5667,36.4997,36.5667,44201.94
2006-11-24 11:00:00,60.07,60.27,60.07,60.17,47949.735449735446,36.5606,36.6823,36.5606,36.6215,47949.7354
2006-11-24 11:30:00,60.15,60.15,59.91,59.97,41115.52028218695,36.6093,36.6093,36.4632,36.4997,41115.5203
2006-11-24 12:00:00,59.98,60.09,59.97,60.05,22817.460317460314,36.5058,36.5728,36.4997,36.5484,22817.4603
2006-11-24 12:30:00,60.05,60.05,59.95,59.96,53350.97001763668,36.5484,36.5484,36.4876,36.4937,53350.97
2006-11-24 13:00:00,59.97,60.65,59.92,60.65,34171.0758377425,36.4997,36.9136,36.4693,36.9136,34171.0758
2006-11-24 13:30:00,60.51,60.51,60.51,60.51,220.4585537918871,36.8284,36.8284,36.8284,36.8284,220.4586
2006-11-24 14:00:00,60.45,60.45,60.45,60.45,110.22927689594356,36.7919,36.7919,36.7919,36.7919,110.2293
2006-11-24 14:30:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:00:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:30:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-27 09:30:00,59.97,60.08,59.7,59.71,164241.6225749559,36.4997,36.5667,36.3354,36.3415,164241.6226
2006-11-27 10:00:00,59.71,59.72,59.48,59.58,78593.47442680775,36.3415,36.3476,36.2015,36.2624,78593.4744
2006-11-27 10:30:00,59.6,59.66,59.47,59.51,87742.50440917106,36.2745,36.3111,36.1954,36.2198,87742.5044
2006-11-27 11:00:00,59.49,59.5,59.06,59.07,87081.1287477954,36.2076,36.2137,35.9459,35.952,87081.1287
2006-11-27 11:30:00,59.06,59.41,59.05,59.31,140432.09876543208,35.9459,36.1589,35.9398,36.098,140432.0988
2006-11-27 12:00:00,59.23,59.45,59.23,59.37,84656.08465608464,36.0494,36.1833,36.0494,36.1346,84656.0847
2006-11-27 12:30:00,59.37,59.38,59.22,59.3,70987.65432098764,36.1346,36.1406,36.0433,36.092,70987.6543
2006-11-27 13:00:00,59.31,59.44,59.26,59.43,63492.06349206349,36.098,36.1772,36.0676,36.1711,63492.0635
2006-11-27 13:30:00,59.45,59.46,59.37,59.41,74845.67901234567,36.1833,36.1893,36.1346,36.1589,74845.679
2006-11-27 14:00:00,59.41,59.44,59.27,59.32,105268.9594356261,36.1589,36.1772,36.0737,36.1041,105268.9594
2006-11-27 14:30:00,59.31,59.38,59.19,59.19,117614.63844797177,36.098,36.1406,36.025,36.025,117614.6384
2006-11-27 15:00:00,59.2,59.28,59.19,59.25,165895.06172839506,36.0311,36.0798,36.025,36.0615,165895.0617
2006-11-27 15:30:00,59.25,59.31,59.17,59.17,195546.73721340383,36.0615,36.098,36.0128,36.0128,195546.7372
2006-11-28 09:30:00,58.83,59.12,58.63,58.89,244157.84832451493,35.8059,35.9824,35.6842,35.8424,244157.8483
2006-11-28 10:00:00,58.92,59.33,58.9,59.27,178791.88712522044,35.8607,36.1102,35.8485,36.0737,178791.8871
2006-11-28 10:30:00,59.27,59.46,59.2,59.4,107032.6278659612,36.0737,36.1893,36.0311,36.1528,107032.6279
2006-11-28 11:00:00,59.43,59.54,59.28,59.29,69113.7566137566,36.1711,36.238,36.0798,36.0859,69113.7566
2006-11-28 11:30:00,59.29,59.38,59.23,59.24,105820.1058201058,36.0859,36.1406,36.0494,36.0554,105820.1058
2006-11-28 12:00:00,59.24,59.33,59.19,59.29,104166.66666666666,36.0554,36.1102,36.025,36.0859,104166.6667
2006-11-28 12:30:00,59.28,59.34,59.22,59.29,111882.71604938273,36.0798,36.1163,36.0433,36.0859,111882.716
2006-11-28 13:00:00,59.28,59.48,59.22,59.22,140321.86948853615,36.0798,36.2015,36.0433,36.0433,140321.8695
2006-11-28 13:30:00,59.22,59.34,59.21,59.28,60295.41446208112,36.0433,36.1163,36.0372,36.0798,60295.4145
2006-11-28 14:00:00,59.28,59.39,59.26,59.38,88293.65079365078,36.0798,36.1467,36.0676,36.1406,88293.6508
2006-11-28 14:30:00,59.38,59.4,59.31,59.38,99316.57848324512,36.1406,36.1528,36.098,36.1406,99316.5785
2006-11-28 15:00:00,59.38,59.56,59.37,59.47,114197.53086419751,36.1406,36.2502,36.1346,36.1954,114197.5309
2006-11-28 15:30:00,59.47,59.49,59.39,59.41,310846.5608465608,36.1954,36.2076,36.1467,36.1589,310846.5608
2006-11-29 09:30:00,59.49,59.97,59.49,59.9,122795.41446208111,36.2076,36.4997,36.2076,36.4571,122795.4145
2006-11-29 10:00:00,59.89,60.1,59.86,60.07,104938.27160493826,36.4511,36.5789,36.4328,36.5606,104938.2716
2006-11-29 10:30:00,60.08,60.08,59.88,60.01,86860.67019400351,36.5667,36.5667,36.445,36.5241,86860.6702
2006-11-29 11:00:00,60.01,60.33,60.0,60.29,166446.20811287477,36.5241,36.7188,36.518,36.6945,166446.2081
2006-11-29 11:30:00,60.29,60.49,60.27,60.46,148809.5238095238,36.6945,36.8162,36.6823,36.798,148809.5238
2006-11-29 12:00:00,60.46,60.47,60.37,60.39,97663.13932980598,36.798,36.8041,36.7432,36.7554,97663.1393
2006-11-29 12:30:00,60.4,60.53,60.37,60.48,89616.40211640211,36.7615,36.8406,36.7432,36.8101,89616.4021
2006-11-29 13:00:00,60.48,60.63,60.43,60.57,275793.6507936508,36.8101,36.9014,36.7797,36.8649,275793.6508
2006-11-29 13:30:00,60.56,60.65,60.52,60.57,240410.05291005288,36.8588,36.9136,36.8345,36.8649,240410.0529
2006-11-29 14:00:00,60.57,60.69,60.54,60.67,200176.3668430335,36.8649,36.938,36.8467,36.9258,200176.3668
2006-11-29 14:30:00,60.68,60.78,60.63,60.7,89395.94356261022,36.9319,36.9927,36.9014,36.944,89395.9436
2006-11-29 15:00:00,60.69,60.76,60.65,60.7,86529.98236331569,36.938,36.9806,36.9136,36.944,86529.9824
2006-11-29 15:30:00,60.69,60.83,60.61,60.66,206569.66490299825,36.938,37.0232,36.8893,36.9197,206569.6649
2006-11-30 09:30:00,60.75,60.75,60.37,60.55,67570.5467372134,36.9745,36.9745,36.7432,36.8527,67570.5467
2006-11-30 10:00:00,60.55,60.56,60.26,60.33,131172.83950617284,36.8527,36.8588,36.6762,36.7188,131172.8395
2006-11-30 10:30:00,60.33,60.37,60.17,60.27,59523.80952380952,36.7188,36.7432,36.6215,36.6823,59523.8095
2006-11-30 11:00:00,60.27,60.31,60.17,60.29,61397.70723104056,36.6823,36.7067,36.6215,36.6945,61397.7072
2006-11-30 11:30:00,60.29,60.39,60.15,60.36,62830.68783068782,36.6945,36.7554,36.6093,36.7371,62830.6878
2006-11-30 12:00:00,60.37,60.44,60.35,60.43,54453.26278659611,36.7432,36.7858,36.731,36.7797,54453.2628
2006-11-30 12:30:00,60.44,60.48,60.4,60.4,35934.7442680776,36.7858,36.8101,36.7615,36.7615,35934.7443
2006-11-30 13:00:00,60.42,60.57,60.36,60.57,73302.46913580246,36.7736,36.8649,36.7371,36.8649,73302.4691
2006-11-30 13:30:00,60.56,60.66,60.5,60.56,71208.11287477953,36.8588,36.9197,36.8223,36.8588,71208.1129
2006-11-30 14:00:00,60.56,60.68,60.5,60.68,42548.50088183421,36.8588,36.9319,36.8223,36.9319,42548.5009
2006-11-30 14:30:00,60.67,60.94,60.66,60.85,77932.09876543209,36.9258,37.0901,36.9197,37.0353,77932.0988
2006-11-30 15:00:00,60.83,60.99,60.81,60.99,84545.85537918871,37.0232,37.1205,37.011,37.1205,84545.8554
2006-11-30 15:30:00,61.0,61.0,60.72,60.74,208223.10405643733,37.1266,37.1266,36.9562,36.9684,208223.1041
2006-12-01 09:30:00,60.5,61.12,60.5,61.05,111882.71604938273,36.8223,37.1997,36.8223,37.1571,111882.716
2006-12-01 10:00:00,61.03,61.09,60.84,61.07,169642.85714285713,37.1449,37.1814,37.0293,37.1692,169642.8571
2006-12-01 10:30:00,61.07,61.13,60.91,60.94,179563.49206349204,37.1692,37.2058,37.0719,37.0901,179563.4921
2006-12-01 11:00:00,60.94,61.07,60.92,61.07,159171.07583774248,37.0901,37.1692,37.0779,37.1692,159171.0758
2006-12-01 11:30:00,61.07,61.47,61.06,61.47,127865.96119929451,37.1692,37.4127,37.1632,37.4127,127865.9612
2006-12-01 12:00:00,61.47,61.54,61.16,61.21,82671.95767195766,37.4127,37.4553,37.224,37.2544,82671.9577
2006-12-01 12:30:00,61.21,61.25,61.11,61.11,107583.77425044093,37.2544,37.2788,37.1936,37.1936,107583.7743
2006-12-01 13:00:00,61.1,61.1,60.95,60.98,94025.57319223986,37.1875,37.1875,37.0962,37.1145,94025.5732
2006-12-01 13:30:00,60.98,61.05,60.82,60.98,94466.49029982362,37.1145,37.1571,37.0171,37.1145,94466.4903
2006-12-01 14:00:00,60.98,60.98,60.8,60.88,114087.30158730155,37.1145,37.1145,37.0049,37.0536,114087.3016
2006-12-01 14:30:00,60.89,60.91,60.7,60.76,112764.55026455026,37.0597,37.0719,36.944,36.9806,112764.5503
2006-12-01 15:00:00,60.76,60.85,60.7,60.85,83002.6455026455,36.9806,37.0353,36.944,37.0353,83002.6455
2006-12-01 15:30:00,60.85,60.96,60.76,60.96,107583.77425044093,37.0353,37.1023,36.9806,37.1023,107583.7743
2006-12-04 09:30:00,61.2,61.48,61.17,61.32,75727.51322751322,37.2484,37.4188,37.2301,37.3214,75727.5132
2006-12-04 10:00:00,61.3,61.39,61.19,61.27,42658.73015873016,37.3092,37.364,37.2423,37.291,42658.7302
2006-12-04 10:30:00,61.27,61.51,61.23,61.5,52028.21869488536,37.291,37.437,37.2666,37.431,52028.2187
2006-12-04 11:00:00,61.48,61.65,61.47,61.64,60074.95590828924,37.4188,37.5222,37.4127,37.5162,60074.9559
2006-12-04 11:30:00,61.62,61.67,61.57,61.63,35934.7442680776,37.504,37.5344,37.4736,37.5101,35934.7443
2006-12-04 12:00:00,61.62,61.68,61.55,61.62,48941.79894179894,37.504,37.5405,37.4614,37.504,48941.7989
2006-12-04 12:30:00,61.6,61.8,61.6,61.78,49933.86243386243,37.4918,37.6135,37.4918,37.6014,49933.8624
2006-12-04 13:00:00,61.79,61.86,61.75,61.79,60736.33156966489,37.6075,37.6501,37.5831,37.6075,60736.3316
2006-12-04 13:30:00,61.78,61.92,61.78,61.88,83443.56261022927,37.6014,37.6866,37.6014,37.6622,83443.5626
2006-12-04 14:00:00,61.88,61.89,61.81,61.83,68893.29805996471,37.6622,37.6683,37.6196,37.6318,68893.2981
2006-12-04 14:30:00,61.82,61.89,61.78,61.83,125440.91710758377,37.6257,37.6683,37.6014,37.6318,125440.9171
2006-12-04 15:00:00,61.86,61.88,61.75,61.83,120921.51675485008,37.6501,37.6622,37.5831,37.6318,120921.5168
2006-12-04 15:30:00,61.82,61.89,61.67,61.69,216490.2998236332,37.6257,37.6683,37.5344,37.5466,216490.2998
2006-12-05 09:30:00,61.72,61.97,61.57,61.79,93364.19753086418,37.5648,37.717,37.4736,37.6075,93364.1975
2006-12-05 10:00:00,61.8,61.98,61.72,61.72,118165.78483245148,37.6135,37.7231,37.5648,37.5648,118165.7848
2006-12-05 10:30:00,61.72,62.03,61.72,62.03,86970.89947089946,37.5648,37.7535,37.5648,37.7535,86970.8995
2006-12-05 11:00:00,62.04,62.09,61.75,61.88,66798.94179894179,37.7596,37.79,37.5831,37.6622,66798.9418
2006-12-05 11:30:00,61.89,62.02,61.84,61.84,61397.70723104056,37.6683,37.7474,37.6379,37.6379,61397.7072
2006-12-05 12:00:00,61.83,61.86,61.73,61.86,33509.70017636684,37.6318,37.6501,37.5709,37.6501,33509.7002
2006-12-05 12:30:00,61.85,62.01,61.85,62.01,50485.00881834215,37.644,37.7414,37.644,37.7414,50485.0088
2006-12-05 13:00:00,62.01,62.01,61.79,61.81,41115.52028218695,37.7414,37.7414,37.6075,37.6196,41115.5203
2006-12-05 13:30:00,61.83,61.92,61.77,61.8,46626.98412698412,37.6318,37.6866,37.5953,37.6135,46626.9841
2006-12-05 14:00:00,61.79,61.93,61.77,61.87,43320.10582010582,37.6075,37.6927,37.5953,37.6561,43320.1058
2006-12-05 14:30:00,61.89,61.94,61.87,61.89,44201.940035273365,37.6683,37.6987,37.6561,37.6683,44201.94
2006-12-05 15:00:00,61.9,61.93,61.7,61.82,57539.68253968253,37.6744,37.6927,37.5527,37.6257,57539.6825
2006-12-05 15:30:00,61.82,61.89,61.81,61.85,126543.2098765432,37.6257,37.6683,37.6196,37.644,126543.2099
2006-12-06 09:30:00,61.86,62.01,61.33,61.44,148037.9188712522,37.6501,37.7414,37.3275,37.3944,148037.9189
2006-12-06 10:00:00,61.43,61.49,61.27,61.45,59634.03880070546,37.3883,37.4249,37.291,37.4005,59634.0388
2006-12-06 10:30:00,61.45,61.64,61.34,61.44,91820.98765432098,37.4005,37.5162,37.3336,37.3944,91820.9877
2006-12-06 11:00:00,61.44,61.46,61.3,61.3,51036.155202821865,37.3944,37.4066,37.3092,37.3092,51036.1552
2006-12-06 11:30:00,61.3,61.4,61.27,61.29,69334.2151675485,37.3092,37.3701,37.291,37.3031,69334.2152
2006-12-06 12:00:00,61.29,61.36,61.2,61.24,70326.27865961198,37.3031,37.3457,37.2484,37.2727,70326.2787
2006-12-06 12:30:00,61.25,61.28,61.19,61.21,75066.13756613756,37.2788,37.2971,37.2423,37.2544,75066.1376
2006-12-06 13:00:00,61.21,61.25,61.15,61.24,63492.06349206349,37.2544,37.2788,37.2179,37.2727,63492.0635
2006-12-06 13:30:00,61.25,61.28,61.17,61.25,72751.32275132275,37.2788,37.2971,37.2301,37.2788,72751.3228
2006-12-06 14:00:00,61.26,61.34,61.17,61.17,79144.62081128747,37.2849,37.3336,37.2301,37.2301,79144.6208
2006-12-06 14:30:00,61.19,61.34,61.18,61.27,84876.54320987653,37.2423,37.3336,37.2362,37.291,84876.5432
2006-12-06 15:00:00,61.26,61.26,61.16,61.26,50374.7795414462,37.2849,37.2849,37.224,37.2849,50374.7795
2006-12-06 15:30:00,61.26,61.32,61.21,61.29,71208.11287477953,37.2849,37.3214,37.2544,37.3031,71208.1129
2006-12-07 09:30:00,61.33,61.58,61.29,61.49,66027.33686067018,37.3275,37.4796,37.3031,37.4249,66027.3369
2006-12-07 10:00:00,61.48,61.55,61.33,61.34,78703.7037037037,37.4188,37.4614,37.3275,37.3336,78703.7037
2006-12-07 10:30:00,61.31,61.44,61.19,61.38,74294.53262786595,37.3153,37.3944,37.2423,37.3579,74294.5326
2006-12-07 11:00:00,61.38,61.41,61.08,61.11,63602.29276895943,37.3579,37.3762,37.1753,37.1936,63602.2928
2006-12-07 11:30:00,61.11,61.32,61.1,61.3,24250.440917107582,37.1936,37.3214,37.1875,37.3092,24250.4409
2006-12-07 12:00:00,61.29,61.3,61.2,61.23,28880.07054673721,37.3031,37.3092,37.2484,37.2666,28880.0705
2006-12-07 12:30:00,61.23,61.32,61.2,61.24,35493.82716049382,37.2666,37.3214,37.2484,37.2727,35493.8272
2006-12-07 13:00:00,61.23,61.37,61.23,61.36,29541.44620811288,37.2666,37.3518,37.2666,37.3457,29541.4462
2006-12-07 13:30:00,61.36,61.38,61.25,61.29,38359.78835978836,37.3457,37.3579,37.2788,37.3031,38359.7884
2006-12-07 14:00:00,61.29,61.31,61.14,61.15,54343.03350970017,37.3031,37.3153,37.2118,37.2179,54343.0335
2006-12-07 14:30:00,61.16,61.3,61.15,61.23,36375.66137566137,37.224,37.3092,37.2179,37.2666,36375.6614
2006-12-07 15:00:00,61.21,61.34,61.16,61.31,76388.88888888888,37.2544,37.3336,37.224,37.3153,76388.8889
2006-12-07 15:30:00,61.3,61.31,61.21,61.28,99537.03703703702,37.3092,37.3153,37.2544,37.2971,99537.037
2006-12-08 09:30:00,61.24,61.44,60.93,61.06,76829.80599647266,37.2727,37.3944,37.084,37.1632,76829.806
2006-12-08 10:00:00,61.05,61.05,60.77,60.87,51807.760141093466,37.1571,37.1571,36.9866,37.0475,51807.7601
2006-12-08 10:30:00,60.85,60.98,60.75,60.82,40123.456790123455,37.0353,37.1145,36.9745,37.0171,40123.4568
2006-12-08 11:00:00,60.78,61.15,60.78,61.04,50044.09171075837,36.9927,37.2179,36.9927,37.151,50044.0917
2006-12-08 11:30:00,61.04,61.15,60.95,60.95,34611.992945326274,37.151,37.2179,37.0962,37.0962,34611.9929
2006-12-08 12:00:00,60.96,61.06,60.9,60.99,28439.15343915344,37.1023,37.1632,37.0658,37.1205,28439.1534
2006-12-08 12:30:00,60.98,61.0,60.84,60.91,26234.567901234564,37.1145,37.1266,37.0293,37.0719,26234.5679
2006-12-08 13:00:00,60.9,60.97,60.85,60.95,26895.943562610228,37.0658,37.1084,37.0353,37.0962,26895.9436
2006-12-08 13:30:00,60.95,60.97,60.85,60.85,44863.31569664903,37.0962,37.1084,37.0353,37.0353,44863.3157
2006-12-08 14:00:00,60.86,60.88,60.73,60.74,62940.917107583766,37.0414,37.0536,36.9623,36.9684,62940.9171
2006-12-08 14:30:00,60.73,60.77,60.68,60.71,62059.08289241622,36.9623,36.9866,36.9319,36.9501,62059.0829
2006-12-08 15:00:00,60.72,60.74,60.64,60.65,64043.2098765432,36.9562,36.9684,36.9075,36.9136,64043.2099
2006-12-08 15:30:00,60.66,60.76,60.56,60.68,146935.62610229276,36.9197,36.9806,36.8588,36.9319,146935.6261
2006-12-11 09:30:00,60.35,60.75,60.34,60.69,100859.78835978836,36.731,36.9745,36.7249,36.938,100859.7884
2006-12-11 10:00:00,60.69,61.1,60.66,61.05,169422.39858906524,36.938,37.1875,36.9197,37.1571,169422.3986
2006-12-11 10:30:00,61.06,61.2,61.05,61.18,63602.29276895943,37.1632,37.2484,37.1571,37.2362,63602.2928
2006-12-11 11:00:00,61.18,61.24,61.15,61.23,35493.82716049382,37.2362,37.2727,37.2179,37.2666,35493.8272
2006-12-11 11:30:00,61.23,61.37,61.21,61.36,84986.77248677248,37.2666,37.3518,37.2544,37.3457,84986.7725
2006-12-11 12:00:00,61.35,61.37,61.23,61.25,50154.32098765432,37.3397,37.3518,37.2666,37.2788,50154.321
2006-12-11 12:30:00,61.25,61.38,61.23,61.37,31084.65608465608,37.2788,37.3579,37.2666,37.3518,31084.6561
2006-12-11 13:00:00,61.37,61.48,61.34,61.37,48059.96472663139,37.3518,37.4188,37.3336,37.3518,48059.9647
2006-12-11 13:30:00,61.37,61.37,61.24,61.24,24581.12874779541,37.3518,37.3518,37.2727,37.2727,24581.1287
2006-12-11 14:00:00,61.24,61.42,61.23,61.36,36706.3492063492,37.2727,37.3823,37.2666,37.3457,36706.3492
2006-12-11 14:30:00,61.35,61.37,61.25,61.25,22486.772486772483,37.3397,37.3518,37.2788,37.2788,22486.7725
2006-12-11 15:00:00,61.25,61.26,61.23,61.26,49933.86243386243,37.2788,37.2849,37.2666,37.2849,49933.8624
2006-12-11 15:30:00,61.26,61.33,61.23,61.31,102402.99823633156,37.2849,37.3275,37.2666,37.3153,102402.9982
2006-12-12 09:30:00,61.15,61.33,60.96,61.05,159171.07583774248,37.2179,37.3275,37.1023,37.1571,159171.0758
2006-12-12 10:00:00,61.05,61.24,60.98,61.15,145282.1869488536,37.1571,37.2727,37.1145,37.2179,145282.1869
2006-12-12 10:30:00,61.15,61.19,61.1,61.14,85978.83597883597,37.2179,37.2423,37.1875,37.2118,85978.836
2006-12-12 11:00:00,61.13,61.17,60.96,60.99,78262.78659611993,37.2058,37.2301,37.1023,37.1205,78262.7866
2006-12-12 11:30:00,60.99,61.0,60.85,60.86,60074.95590828924,37.1205,37.1266,37.0353,37.0414,60074.9559
2006-12-12 12:00:00,60.87,60.87,60.6,60.66,108024.69135802468,37.0475,37.0475,36.8832,36.9197,108024.6914
2006-12-12 12:30:00,60.66,60.73,60.57,60.6,124669.31216931216,36.9197,36.9623,36.8649,36.8832,124669.3122
2006-12-12 13:00:00,60.61,60.66,60.58,60.62,67791.00529100528,36.8893,36.9197,36.871,36.8954,67791.0053
2006-12-12 13:30:00,60.62,60.69,60.61,60.63,65035.27336860669,36.8954,36.938,36.8893,36.9014,65035.2734
2006-12-12 14:00:00,60.63,60.83,60.49,60.76,116622.57495590828,36.9014,37.0232,36.8162,36.9806,116622.575
2006-12-12 14:30:00,60.78,60.87,60.49,60.62,165784.8324514991,36.9927,37.0475,36.8162,36.8954,165784.8325
2006-12-12 15:00:00,60.62,60.74,60.42,60.42,174382.7160493827,36.8954,36.9684,36.7736,36.7736,174382.716
2006-12-12 15:30:00,60.44,60.58,60.33,60.42,247354.4973544973,36.7858,36.871,36.7188,36.7736,247354.4974
2006-12-13 09:30:00,60.48,60.69,60.34,60.52,180665.7848324515,36.8101,36.938,36.7249,36.8345,180665.7848
2006-12-13 10:00:00,60.52,60.53,60.17,60.22,136243.38624338622,36.8345,36.8406,36.6215,36.6519,136243.3862
2006-12-13 10:30:00,60.19,60.21,59.97,60.05,138778.65961199292,36.6336,36.6458,36.4997,36.5484,138778.6596
2006-12-13 11:00:00,60.05,60.23,59.99,60.19,87081.1287477954,36.5484,36.658,36.5119,36.6336,87081.1287
2006-12-13 11:30:00,60.19,60.2,60.11,60.11,104387.12522045856,36.6336,36.6397,36.585,36.585,104387.1252
2006-12-13 12:00:00,60.12,60.18,60.08,60.11,89947.08994708993,36.591,36.6276,36.5667,36.585,89947.0899
2006-12-13 12:30:00,60.12,60.18,60.11,60.18,73743.38624338624,36.591,36.6276,36.585,36.6276,73743.3862
2006-12-13 13:00:00,60.18,60.25,60.14,60.15,90057.31922398588,36.6276,36.6702,36.6032,36.6093,90057.3192
2006-12-13 13:30:00,60.15,60.15,59.91,60.01,133377.4250440917,36.6093,36.6093,36.4632,36.5241,133377.425
2006-12-13 14:00:00,60.0,60.07,59.96,60.01,126102.29276895942,36.518,36.5606,36.4937,36.5241,126102.2928
2006-12-13 14:30:00,60.01,60.09,59.96,59.99,111441.79894179892,36.5241,36.5728,36.4937,36.5119,111441.7989
2006-12-13 15:00:00,59.99,60.06,59.97,60.01,110780.42328042327,36.5119,36.5545,36.4997,36.5241,110780.4233
2006-12-13 15:30:00,60.01,60.13,60.01,60.12,206128.74779541444,36.5241,36.5971,36.5241,36.591,206128.7478
2006-12-14 09:30:00,60.07,60.44,60.05,60.36,104717.81305114635,36.5606,36.7858,36.5484,36.7371,104717.8131
2006-12-14 10:00:00,60.36,60.56,60.33,60.44,66578.48324514991,36.7371,36.8588,36.7188,36.7858,66578.4832
2006-12-14 10:30:00,60.44,60.45,60.25,60.26,45855.37918871252,36.7858,36.7919,36.6702,36.6762,45855.3792
2006-12-14 11:00:00,60.25,60.46,60.23,60.42,65035.27336860669,36.6702,36.798,36.658,36.7736,65035.2734
2006-12-14 11:30:00,60.42,60.46,60.29,60.32,29872.1340388007,36.7736,36.798,36.6945,36.7128,29872.134
2006-12-14 12:00:00,60.31,60.32,60.19,60.28,74184.30335097,36.7067,36.7128,36.6336,36.6884,74184.3034
2006-12-14 12:30:00,60.28,60.33,60.21,60.22,54012.34567901234,36.6884,36.7188,36.6458,36.6519,54012.3457
2006-12-14 13:00:00,60.23,60.28,60.18,60.25,121693.12169312168,36.658,36.6884,36.6276,36.6702,121693.1217
2006-12-14 13:30:00,60.24,60.27,60.17,60.17,131944.44444444444,36.6641,36.6823,36.6215,36.6215,131944.4444
2006-12-14 14:00:00,60.19,60.57,60.17,60.41,459986.7724867725,36.6336,36.8649,36.6215,36.7675,459986.7725
2006-12-14 14:30:00,60.41,60.46,60.27,60.27,170634.92063492062,36.7675,36.798,36.6823,36.6823,170634.9206
2006-12-14 15:00:00,60.27,60.3,60.14,60.15,188602.29276895945,36.6823,36.7006,36.6032,36.6093,188602.2928
2006-12-14 15:30:00,60.15,60.17,60.0,60.07,347993.82716049376,36.6093,36.6215,36.518,36.5606,347993.8272
2006-12-15 09:30:00,60.04,61.24,60.04,61.04,542548.5008818342,36.5423,37.2727,36.5423,37.151,542548.5009
2006-12-15 10:00:00,61.04,61.18,60.85,60.88,141203.70370370368,37.151,37.2362,37.0353,37.0536,141203.7037
2006-12-15 10:30:00,60.9,61.0,60.7,60.87,79365.07936507935,37.0658,37.1266,36.944,37.0475,79365.0794
2006-12-15 11:00:00,60.86,60.89,60.8,60.83,88073.1922398589,37.0414,37.0597,37.0049,37.0232,88073.1922
2006-12-15 11:30:00,60.83,61.05,60.82,61.05,58201.05820105819,37.0232,37.1571,37.0171,37.1571,58201.0582
2006-12-15 12:00:00,61.05,61.06,60.95,61.04,53681.65784832451,37.1571,37.1632,37.0962,37.151,53681.6578
2006-12-15 12:30:00,61.04,61.13,60.98,60.98,82231.04056437389,37.151,37.2058,37.1145,37.1145,82231.0406
2006-12-15 13:00:00,60.98,61.04,60.97,61.01,40784.83245149911,37.1145,37.151,37.1084,37.1327,40784.8325
2006-12-15 13:30:00,61.01,61.04,60.95,61.03,77380.95238095237,37.1327,37.151,37.0962,37.1449,77380.9524
2006-12-15 14:00:00,61.03,61.19,61.0,61.14,97001.76366843031,37.1449,37.2423,37.1266,37.2118,97001.7637
2006-12-15 14:30:00,61.14,61.16,61.1,61.13,64373.89770723103,37.2118,37.224,37.1875,37.2058,64373.8977
2006-12-15 15:00:00,61.13,61.13,61.08,61.09,90498.23633156966,37.2058,37.2058,37.1753,37.1814,90498.2363
2006-12-15 15:30:00,61.1,61.13,61.01,61.02,254850.0881834215,37.1875,37.2058,37.1327,37.1388,254850.0882
2006-12-18 09:30:00,61.02,61.19,60.78,60.8,154431.2169312169,37.1388,37.2423,36.9927,37.0049,154431.2169
2006-12-18 10:00:00,60.79,60.91,60.78,60.88,100418.87125220455,36.9988,37.0719,36.9927,37.0536,100418.8713
2006-12-18 10:30:00,60.87,60.95,60.85,60.85,55114.638447971774,37.0475,37.0962,37.0353,37.0353,55114.6384
2006-12-18 11:00:00,60.85,60.91,60.8,60.88,46847.44268077601,37.0353,37.0719,37.0049,37.0536,46847.4427
2006-12-18 11:30:00,60.88,60.88,60.76,60.77,61618.16578483245,37.0536,37.0536,36.9806,36.9866,61618.1658
2006-12-18 12:00:00,60.76,60.76,60.62,60.66,47619.04761904761,36.9806,36.9806,36.8954,36.9197,47619.0476
2006-12-18 12:30:00,60.66,60.86,60.5,60.82,117283.95061728392,36.9197,37.0414,36.8223,37.0171,117283.9506
2006-12-18 13:00:00,60.81,60.87,60.75,60.85,71538.80070546737,37.011,37.0475,36.9745,37.0353,71538.8007
2006-12-18 13:30:00,60.85,60.94,60.85,60.93,44312.16931216931,37.0353,37.0901,37.0353,37.084,44312.1693
2006-12-18 14:00:00,60.93,60.99,60.93,60.97,75947.97178130511,37.084,37.1205,37.084,37.1084,75947.9718
2006-12-18 14:30:00,60.96,60.98,60.76,60.76,54232.80423280423,37.1023,37.1145,36.9806,36.9806,54232.8042
2006-12-18 15:00:00,60.76,60.8,60.7,60.78,57319.22398589065,36.9806,37.0049,36.944,36.9927,57319.224
2006-12-18 15:30:00,60.78,60.79,60.6,60.61,128196.64902998236,36.9927,36.9988,36.8832,36.8893,128196.649
2006-12-19 09:30:00,60.6,60.92,60.6,60.76,117283.95061728392,36.8832,37.0779,36.8832,36.9806,117283.9506
2006-12-19 10:00:00,60.75,60.87,60.73,60.84,69554.67372134038,36.9745,37.0475,36.9623,37.0293,69554.6737
2006-12-19 10:30:00,60.84,60.97,60.83,60.93,119157.84832451498,37.0293,37.1084,37.0232,37.084,119157.8483
2006-12-19 11:00:00,60.93,61.06,60.75,60.81,106261.02292768958,37.084,37.1632,36.9745,37.011,106261.0229
2006-12-19 11:30:00,60.79,60.89,60.77,60.87,68893.29805996471,36.9988,37.0597,36.9866,37.0475,68893.2981
2006-12-19 12:00:00,60.87,60.91,60.67,60.87,57429.45326278659,37.0475,37.0719,36.9258,37.0475,57429.4533
2006-12-19 12:30:00,60.9,60.99,60.82,60.87,89175.48500881833,37.0658,37.1205,37.0171,37.0475,89175.485
2006-12-19 13:00:00,60.88,60.93,60.82,60.86,52358.906525573184,37.0536,37.084,37.0171,37.0414,52358.9065
2006-12-19 13:30:00,60.87,60.99,60.85,60.92,60515.87301587301,37.0475,37.1205,37.0353,37.0779,60515.873
2006-12-19 14:00:00,60.93,61.05,60.93,60.99,102292.76895943562,37.084,37.1571,37.084,37.1205,102292.769
2006-12-19 14:30:00,60.99,61.1,60.99,61.06,69885.3615520282,37.1205,37.1875,37.1205,37.1632,69885.3616
2006-12-19 15:00:00,61.07,61.22,61.05,61.09,90828.92416225748,37.1692,37.2605,37.1571,37.1814,90828.9242
2006-12-19 15:30:00,61.09,61.14,60.95,60.96,179894.17989417986,37.1814,37.2118,37.0962,37.1023,179894.1799
2006-12-20 09:30:00,60.78,61.26,60.78,61.25,117835.09700176366,36.9927,37.2849,36.9927,37.2788,117835.097
2006-12-20 10:00:00,61.25,61.64,61.25,61.6,112213.40388007052,37.2788,37.5162,37.2788,37.4918,112213.4039
2006-12-20 10:30:00,61.57,61.72,61.54,61.62,96009.70017636684,37.4736,37.5648,37.4553,37.504,96009.7002
2006-12-20 11:00:00,61.63,61.64,61.56,61.58,48721.34038800705,37.5101,37.5162,37.4675,37.4796,48721.3404
2006-12-20 11:30:00,61.59,61.69,61.58,61.67,47398.58906525573,37.4857,37.5466,37.4796,37.5344,47398.5891
2006-12-20 12:00:00,61.68,61.82,61.65,61.8,101410.93474426806,37.5405,37.6257,37.5222,37.6135,101410.9347
2006-12-20 12:30:00,61.81,61.84,61.78,61.79,47508.81834215167,37.6196,37.6379,37.6014,37.6075,47508.8183
2006-12-20 13:00:00,61.79,61.87,61.69,61.83,83443.56261022927,37.6075,37.6561,37.5466,37.6318,83443.5626
2006-12-20 13:30:00,61.82,61.82,61.63,61.67,70987.65432098764,37.6257,37.6257,37.5101,37.5344,70987.6543
2006-12-20 14:00:00,61.66,61.78,61.65,61.78,69444.44444444444,37.5283,37.6014,37.5222,37.6014,69444.4444
2006-12-20 14:30:00,61.78,62.02,61.78,62.01,108465.60846560846,37.6014,37.7474,37.6014,37.7414,108465.6085
2006-12-20 15:00:00,62.01,62.07,61.99,62.06,156305.11463844797,37.7414,37.7779,37.7292,37.7718,156305.1146
2006-12-20 15:30:00,62.07,62.07,61.73,61.86,306437.38977072306,37.7779,37.7779,37.5709,37.6501,306437.3898
2006-12-21 09:30:00,62.14,62.39,61.95,62.32,144069.66490299822,37.8205,37.9726,37.7048,37.93,144069.6649
2006-12-21 10:00:00,62.32,62.32,61.83,62.09,111441.79894179892,37.93,37.93,37.6318,37.79,111441.7989
2006-12-21 10:30:00,62.1,62.12,61.97,61.98,69664.90299823633,37.7961,37.8083,37.717,37.7231,69664.903
2006-12-21 11:00:00,61.98,62.09,61.95,62.07,55996.47266313932,37.7231,37.79,37.7048,37.7779,55996.4727
2006-12-21 11:30:00,62.08,62.08,62.03,62.06,41225.74955908289,37.784,37.784,37.7535,37.7718,41225.7496
2006-12-21 12:00:00,62.06,62.1,61.86,61.9,61287.47795414461,37.7718,37.7961,37.6501,37.6744,61287.478
2006-12-21 12:30:00,61.91,61.91,61.73,61.77,53571.428571428565,37.6805,37.6805,37.5709,37.5953,53571.4286
2006-12-21 13:00:00,61.77,61.91,61.65,61.91,66468.25396825396,37.5953,37.6805,37.5222,37.6805,66468.254
2006-12-21 13:30:00,61.91,61.93,61.76,61.76,67570.5467372134,37.6805,37.6927,37.5892,37.5892,67570.5467
2006-12-21 14:00:00,61.75,62.03,61.72,62.03,54343.03350970017,37.5831,37.7535,37.5648,37.7535,54343.0335
2006-12-21 14:30:00,62.03,62.09,61.83,61.89,44642.85714285714,37.7535,37.79,37.6318,37.6683,44642.8571
2006-12-21 15:00:00,61.89,61.95,61.84,61.89,48390.65255731922,37.6683,37.7048,37.6379,37.6683,48390.6526
2006-12-21 15:30:00,61.89,61.99,61.86,61.97,95458.55379188713,37.6683,37.7292,37.6501,37.717,95458.5538
2006-12-22 09:30:00,61.99,61.99,61.52,61.55,74294.53262786595,37.7292,37.7292,37.4431,37.4614,74294.5326
2006-12-22 10:00:00,61.56,61.68,61.48,61.59,54453.26278659611,37.4675,37.5405,37.4188,37.4857,54453.2628
2006-12-22 10:30:00,61.58,61.67,61.56,61.57,34171.0758377425,37.4796,37.5344,37.4675,37.4736,34171.0758
2006-12-22 11:00:00,61.54,61.54,61.45,61.46,30643.738977072306,37.4553,37.4553,37.4005,37.4066,30643.739
2006-12-22 11:30:00,61.46,61.46,61.24,61.26,61177.24867724867,37.4066,37.4066,37.2727,37.2849,61177.2487
2006-12-22 12:00:00,61.25,61.34,61.19,61.28,44532.62786596119,37.2788,37.3336,37.2423,37.2971,44532.6279
2006-12-22 12:30:00,61.27,61.58,61.27,61.49,45745.149911816574,37.291,37.4796,37.291,37.4249,45745.1499
2006-12-22 13:00:00,61.49,61.5,61.32,61.34,21494.70899470899,37.4249,37.431,37.3214,37.3336,21494.709
2006-12-22 13:30:00,61.33,61.5,61.31,61.47,21494.70899470899,37.3275,37.431,37.3153,37.4127,21494.709
2006-12-22 14:00:00,61.44,61.46,61.38,61.4,26675.485008818338,37.3944,37.4066,37.3579,37.3701,26675.485
2006-12-22 14:30:00,61.39,61.45,61.36,61.44,28549.38271604938,37.364,37.4005,37.3457,37.3944,28549.3827
2006-12-22 15:00:00,61.44,61.5,61.38,61.41,25022.045855379187,37.3944,37.431,37.3579,37.3762,25022.0459
2006-12-22 15:30:00,61.42,61.47,61.34,61.39,47949.735449735446,37.3823,37.4127,37.3336,37.364,47949.7354
2006-12-26 09:30:00,61.59,61.79,61.28,61.7,57319.22398589065,37.4857,37.6075,37.2971,37.5527,57319.224
2006-12-26 10:00:00,61.66,61.71,61.63,61.69,30864.197530864192,37.5283,37.5588,37.5101,37.5466,30864.1975
2006-12-26 10:30:00,61.69,61.74,61.65,61.71,25242.50440917108,37.5466,37.577,37.5222,37.5588,25242.5044
2006-12-26 11:00:00,61.69,61.72,61.64,61.71,24801.5873015873,37.5466,37.5648,37.5162,37.5588,24801.5873
2006-12-26 11:30:00,61.72,61.76,61.71,61.74,64814.81481481481,37.5648,37.5892,37.5588,37.577,64814.8148
2006-12-26 12:00:00,61.75,61.75,61.73,61.73,18408.289241622573,37.5831,37.5831,37.5709,37.5709,18408.2892
2006-12-26 12:30:00,61.73,61.76,61.71,61.75,18628.74779541446,37.5709,37.5892,37.5588,37.5831,18628.7478
2006-12-26 13:00:00,61.75,61.76,61.67,61.67,19620.81128747795,37.5831,37.5892,37.5344,37.5344,19620.8113
2006-12-26 13:30:00,61.67,61.72,61.63,61.71,16754.85008818342,37.5344,37.5648,37.5101,37.5588,16754.8501
2006-12-26 14:00:00,61.7,61.73,61.66,61.72,23037.9188712522,37.5527,37.5709,37.5283,37.5648,23037.9189
2006-12-26 14:30:00,61.73,61.74,61.69,61.73,29431.216931216928,37.5709,37.577,37.5466,37.5709,29431.2169
2006-12-26 15:00:00,61.73,61.73,61.64,61.71,28769.841269841265,37.5709,37.5709,37.5162,37.5588,28769.8413
2006-12-26 15:30:00,61.72,61.81,61.7,61.79,64043.2098765432,37.5648,37.6196,37.5527,37.6075,64043.2099
2006-12-27 09:30:00,61.98,62.02,61.73,61.81,66909.17107583773,37.7231,37.7474,37.5709,37.6196,66909.1711
2006-12-27 10:00:00,61.77,62.04,61.77,61.89,51256.61375661375,37.5953,37.7596,37.5953,37.6683,51256.6138
2006-12-27 10:30:00,61.88,61.98,61.81,61.88,63602.29276895943,37.6622,37.7231,37.6196,37.6622,63602.2928
2006-12-27 11:00:00,61.87,61.93,61.82,61.83,46406.52557319224,37.6561,37.6927,37.6257,37.6318,46406.5256
2006-12-27 11:30:00,61.83,61.9,61.78,61.83,55886.24338624338,37.6318,37.6744,37.6014,37.6318,55886.2434
2006-12-27 12:00:00,61.86,61.92,61.78,61.9,35824.514991181655,37.6501,37.6866,37.6014,37.6744,35824.515
2006-12-27 12:30:00,61.92,61.92,61.88,61.92,27447.089947089946,37.6866,37.6866,37.6622,37.6866,27447.0899
2006-12-27 13:00:00,61.92,61.92,61.8,61.83,30202.821869488533,37.6866,37.6866,37.6135,37.6318,30202.8219
2006-12-27 13:30:00,61.83,61.9,61.82,61.87,33289.241622574955,37.6318,37.6744,37.6257,37.6561,33289.2416
2006-12-27 14:00:00,61.87,61.9,61.84,61.88,20171.95767195767,37.6561,37.6744,37.6379,37.6622,20171.9577
2006-12-27 14:30:00,61.88,61.9,61.87,61.87,30092.592592592588,37.6622,37.6744,37.6561,37.6561,30092.5926
2006-12-27 15:00:00,61.87,61.91,61.86,61.91,35052.91005291005,37.6561,37.6805,37.6501,37.6805,35052.9101
2006-12-27 15:30:00,61.91,61.98,61.87,61.98,68783.06878306878,37.6805,37.7231,37.6561,37.7231,68783.0688
2006-12-28 09:30:00,61.74,62.05,61.69,61.97,38690.47619047618,37.577,37.7657,37.5466,37.717,38690.4762
2006-12-28 10:00:00,61.97,62.04,61.82,61.9,26895.943562610228,37.717,37.7596,37.6257,37.6744,26895.9436
2006-12-28 10:30:00,61.9,61.96,61.84,61.87,14770.723104056437,37.6744,37.7109,37.6379,37.6561,14770.7231
2006-12-28 11:00:00,61.85,61.9,61.8,61.84,14550.264550264548,37.644,37.6744,37.6135,37.6379,14550.2646
2006-12-28 11:30:00,61.84,61.84,61.72,61.76,26455.02645502645,37.6379,37.6379,37.5648,37.5892,26455.0265
2006-12-28 12:00:00,61.76,61.82,61.74,61.79,25242.50440917108,37.5892,37.6257,37.577,37.6075,25242.5044
2006-12-28 12:30:00,61.8,61.82,61.79,61.8,27557.319223985887,37.6135,37.6257,37.6075,37.6135,27557.3192
2006-12-28 13:00:00,61.81,61.83,61.8,61.83,12455.90828924162,37.6196,37.6318,37.6135,37.6318,12455.9083
2006-12-28 13:30:00,61.83,61.88,61.81,61.82,27336.860670194,37.6318,37.6622,37.6196,37.6257,27336.8607
2006-12-28 14:00:00,61.83,61.97,61.82,61.91,48390.65255731922,37.6318,37.717,37.6257,37.6805,48390.6526
2006-12-28 14:30:00,61.92,61.98,61.91,61.97,82892.41622574955,37.6866,37.7231,37.6805,37.717,82892.4162
2006-12-28 15:00:00,61.98,62.02,61.89,61.93,29651.67548500881,37.7231,37.7474,37.6683,37.6927,29651.6755
2006-12-28 15:30:00,61.93,61.97,61.92,61.93,48611.1111111111,37.6927,37.717,37.6866,37.6927,48611.1111
2006-12-29 09:30:00,61.83,61.95,61.73,61.88,55665.78483245149,37.6318,37.7048,37.5709,37.6622,55665.7848
2006-12-29 10:00:00,61.89,61.96,61.64,61.67,33619.92945326278,37.6683,37.7109,37.5162,37.5344,33619.9295
2006-12-29 10:30:00,61.66,61.76,61.6,61.65,68121.69312169311,37.5283,37.5892,37.4918,37.5222,68121.6931
2006-12-29 11:00:00,61.65,61.69,61.61,61.65,32297.17813051146,37.5222,37.5466,37.4979,37.5222,32297.1781
2006-12-29 11:30:00,61.65,61.71,61.62,61.63,41556.43738977072,37.5222,37.5588,37.504,37.5101,41556.4374
2006-12-29 12:00:00,61.64,61.65,61.55,61.59,41446.20811287477,37.5162,37.5222,37.4614,37.4857,41446.2081
2006-12-29 12:30:00,61.6,61.63,61.58,61.62,37147.266313932974,37.4918,37.5101,37.4796,37.504,37147.2663
2006-12-29 13:00:00,61.62,61.64,61.6,61.61,26344.79717813051,37.504,37.5162,37.4918,37.4979,26344.7972
2006-12-29 13:30:00,61.61,61.67,61.57,61.64,29651.67548500881,37.4979,37.5344,37.4736,37.5162,29651.6755
2006-12-29 14:00:00,61.64,61.76,61.62,61.64,36155.20282186948,37.5162,37.5892,37.504,37.5162,36155.2028
2006-12-29 14:30:00,61.64,61.68,61.61,61.68,33619.92945326278,37.5162,37.5405,37.4979,37.5405,33619.9295
2006-12-29 15:00:00,61.65,61.66,61.33,61.38,38800.70546737213,37.5222,37.5283,37.3275,37.3579,38800.7055
2006-12-29 15:30:00,61.37,61.54,61.31,61.31,106150.79365079364,37.3518,37.4553,37.3153,37.3153,106150.7937
2007-01-03 09:30:00,61.33,61.69,61.29,61.45,234126.9841269841,37.3275,37.5466,37.3031,37.4005,234126.9841
2007-01-03 10:00:00,61.44,61.96,61.44,61.91,160934.74426807757,37.3944,37.7109,37.3944,37.6805,160934.7443
2007-01-03 10:30:00,61.91,62.18,61.91,62.12,123677.24867724866,37.6805,37.8448,37.6805,37.8083,123677.2487
2007-01-03 11:00:00,62.12,62.23,62.05,62.21,63161.375661375656,37.8083,37.8753,37.7657,37.8631,63161.3757
2007-01-03 11:30:00,62.19,62.3,62.17,62.22,54894.17989417989,37.8509,37.9179,37.8387,37.8692,54894.1799
2007-01-03 12:00:00,62.21,62.24,62.14,62.2,53350.97001763668,37.8631,37.8813,37.8205,37.857,53350.97
2007-01-03 12:30:00,62.2,62.31,62.19,62.31,58421.51675485008,37.857,37.9239,37.8509,37.9239,58421.5168
2007-01-03 13:00:00,62.29,62.32,62.19,62.23,42768.9594356261,37.9118,37.93,37.8509,37.8753,42768.9594
2007-01-03 13:30:00,62.24,62.25,62.12,62.16,48500.881834215164,37.8813,37.8874,37.8083,37.8326,48500.8818
2007-01-03 14:00:00,62.16,62.2,61.79,61.87,114858.90652557318,37.8326,37.857,37.6075,37.6561,114858.9065
2007-01-03 14:30:00,61.87,61.91,61.64,61.68,111331.569664903,37.6561,37.6805,37.5162,37.5405,111331.5697
2007-01-03 15:00:00,61.68,61.83,61.65,61.71,74625.22045855378,37.5405,37.6318,37.5222,37.5588,74625.2205
2007-01-03 15:30:00,61.72,61.78,61.68,61.7,157076.71957671957,37.5648,37.6014,37.5405,37.5527,157076.7196
2007-01-04 09:30:00,61.58,61.77,61.28,61.69,139219.5767195767,37.4796,37.5953,37.2971,37.5466,139219.5767
2007-01-04 10:00:00,61.73,61.84,60.67,60.72,212081.1287477954,37.5709,37.6379,36.9258,36.9562,212081.1287
2007-01-04 10:30:00,60.73,60.93,60.69,60.86,198412.6984126984,36.9623,37.084,36.938,37.0414,198412.6984
2007-01-04 11:00:00,60.86,60.95,60.83,60.83,119047.61904761904,37.0414,37.0962,37.0232,37.0232,119047.619
2007-01-04 11:30:00,60.83,60.94,60.82,60.84,97222.2222222222,37.0232,37.0901,37.0171,37.0293,97222.2222
2007-01-04 12:00:00,60.85,60.87,60.78,60.81,72971.78130511464,37.0353,37.0475,36.9927,37.011,72971.7813
2007-01-04 12:30:00,60.81,60.84,60.77,60.78,104607.58377425042,37.011,37.0293,36.9866,36.9927,104607.5838
2007-01-04 13:00:00,60.78,60.86,60.76,60.83,120370.37037037036,36.9927,37.0414,36.9806,37.0232,120370.3704
2007-01-04 13:30:00,60.83,60.94,60.76,60.89,115520.28218694884,37.0232,37.0901,36.9806,37.0597,115520.2822
2007-01-04 14:00:00,60.9,60.94,60.79,60.9,88844.7971781305,37.0658,37.0901,36.9988,37.0658,88844.7972
2007-01-04 14:30:00,60.9,60.99,60.84,60.97,217041.44620811284,37.0658,37.1205,37.0293,37.1084,217041.4462
2007-01-04 15:00:00,60.97,60.99,60.88,60.91,143187.83068783066,37.1084,37.1205,37.0536,37.0719,143187.8307
2007-01-04 15:30:00,60.92,60.96,60.73,60.73,377094.3562610229,37.0779,37.1023,36.9623,36.9623,377094.3563
2007-01-05 09:30:00,60.08,61.28,60.08,61.25,200286.59611992945,36.5667,37.2971,36.5667,37.2788,200286.5961
2007-01-05 10:00:00,61.25,61.28,61.14,61.16,151124.33862433862,37.2788,37.2971,37.2118,37.224,151124.3386
2007-01-05 10:30:00,61.15,61.19,61.03,61.03,73302.46913580246,37.2179,37.2423,37.1449,37.1449,73302.4691
2007-01-05 11:00:00,61.03,61.1,60.98,61.0,69775.13227513227,37.1449,37.1875,37.1145,37.1266,69775.1323
2007-01-05 11:30:00,60.98,61.05,60.98,60.99,125110.22927689592,37.1145,37.1571,37.1145,37.1205,125110.2293
2007-01-05 12:00:00,60.99,61.05,60.9,61.02,61287.47795414461,37.1205,37.1571,37.0658,37.1388,61287.478
2007-01-05 12:30:00,61.02,61.08,61.02,61.07,72971.78130511464,37.1388,37.1753,37.1388,37.1692,72971.7813
2007-01-05 13:00:00,61.06,61.26,61.05,61.25,106040.5643738977,37.1632,37.2849,37.1571,37.2788,106040.5644
2007-01-05 13:30:00,61.25,61.26,61.12,61.15,52248.677248677246,37.2788,37.2849,37.1997,37.2179,52248.6772
2007-01-05 14:00:00,61.15,61.17,61.1,61.15,80798.05996472662,37.2179,37.2301,37.1875,37.2179,80798.06
2007-01-05 14:30:00,61.15,61.21,61.12,61.14,115630.51146384478,37.2179,37.2544,37.1997,37.2118,115630.5115
2007-01-05 15:00:00,61.14,61.15,61.01,61.05,137455.9082892416,37.2118,37.2179,37.1327,37.1571,137455.9083
2007-01-05 15:30:00,61.05,61.18,61.02,61.05,300595.23809523805,37.1571,37.2362,37.1388,37.1571,300595.2381
2007-01-08 09:30:00,60.81,61.04,60.6,60.83,131172.83950617284,37.011,37.151,36.8832,37.0232,131172.8395
2007-01-08 10:00:00,60.85,61.13,60.85,61.0,112213.40388007052,37.0353,37.2058,37.0353,37.1266,112213.4039
2007-01-08 10:30:00,60.99,61.26,60.99,61.06,80246.91358024691,37.1205,37.2849,37.1205,37.1632,80246.9136
2007-01-08 11:00:00,61.05,61.34,61.05,61.26,66688.71252204585,37.1571,37.3336,37.1571,37.2849,66688.7125
2007-01-08 11:30:00,61.24,61.24,61.1,61.12,63932.98059964726,37.2727,37.2727,37.1875,37.1997,63932.9806
2007-01-08 12:00:00,61.12,61.19,61.08,61.09,34722.22222222222,37.1997,37.2423,37.1753,37.1814,34722.2222
2007-01-08 12:30:00,61.11,61.17,60.98,61.12,49492.945326278656,37.1936,37.2301,37.1145,37.1997,49492.9453
2007-01-08 13:00:00,61.12,61.15,61.05,61.11,35824.514991181655,37.1997,37.2179,37.1571,37.1936,35824.515
2007-01-08 13:30:00,61.13,61.18,61.05,61.1,72751.32275132275,37.2058,37.2362,37.1571,37.1875,72751.3228
2007-01-08 14:00:00,61.08,61.2,61.07,61.17,49382.71604938271,37.1753,37.2484,37.1692,37.2301,49382.716
2007-01-08 14:30:00,61.16,61.27,61.16,61.25,87852.733686067,37.224,37.291,37.224,37.2788,87852.7337
2007-01-08 15:00:00,61.25,61.52,61.25,61.44,142636.68430335095,37.2788,37.4431,37.2788,37.3944,142636.6843
2007-01-08 15:30:00,61.45,61.49,61.33,61.34,401234.56790123455,37.4005,37.4249,37.3275,37.3336,401234.5679
2007-01-09 09:30:00,61.58,62.03,61.58,61.6,190806.8783068783,37.4796,37.7535,37.4796,37.4918,190806.8783
2007-01-09 10:00:00,61.62,61.65,61.49,61.53,101410.93474426806,37.504,37.5222,37.4249,37.4492,101410.9347
2007-01-09 10:30:00,61.53,61.54,61.29,61.33,119157.84832451498,37.4492,37.4553,37.3031,37.3275,119157.8483
2007-01-09 11:00:00,61.33,61.44,61.26,61.34,67570.5467372134,37.3275,37.3944,37.2849,37.3336,67570.5467
2007-01-09 11:30:00,61.34,61.36,61.16,61.21,59964.72663139329,37.3336,37.3457,37.224,37.2544,59964.7266
2007-01-09 12:00:00,61.19,61.24,61.12,61.2,34832.451499118164,37.2423,37.2727,37.1997,37.2484,34832.4515
2007-01-09 12:30:00,61.18,61.22,61.12,61.15,122244.2680776014,37.2362,37.2605,37.1997,37.2179,122244.2681
2007-01-09 13:00:00,61.15,61.19,61.12,61.16,24470.89947089947,37.2179,37.2423,37.1997,37.224,24470.8995
2007-01-09 13:30:00,61.15,61.31,61.15,61.29,115630.51146384478,37.2179,37.3153,37.2179,37.3031,115630.5115
2007-01-09 14:00:00,61.3,61.46,61.3,61.4,71097.88359788359,37.3092,37.4066,37.3092,37.3701,71097.8836
2007-01-09 14:30:00,61.4,61.61,61.35,61.6,70546.73721340387,37.3701,37.4979,37.3397,37.4918,70546.7372
2007-01-09 15:00:00,61.6,61.73,61.54,61.73,90167.54850088182,37.4918,37.5709,37.4553,37.5709,90167.5485
2007-01-09 15:30:00,61.73,61.93,61.73,61.78,181988.5361552028,37.5709,37.6927,37.5709,37.6014,181988.5362
2007-01-10 09:30:00,61.91,61.91,61.54,61.64,216049.38271604927,37.6805,37.6805,37.4553,37.5162,216049.3827
2007-01-10 10:00:00,61.64,61.92,61.6,61.67,84215.16754850087,37.5162,37.6866,37.4918,37.5344,84215.1675
2007-01-10 10:30:00,61.67,61.78,61.57,61.74,75286.59611992944,37.5344,37.6014,37.4736,37.577,75286.5961
2007-01-10 11:00:00,61.73,61.79,61.68,61.77,118937.3897707231,37.5709,37.6075,37.5405,37.5953,118937.3898
2007-01-10 11:30:00,61.78,61.88,61.71,61.86,33068.783068783065,37.6014,37.6622,37.5588,37.6501,33068.7831
2007-01-10 12:00:00,61.87,61.88,61.73,61.73,43320.10582010582,37.6561,37.6622,37.5709,37.5709,43320.1058
2007-01-10 12:30:00,61.73,61.82,61.72,61.8,50264.55026455026,37.5709,37.6257,37.5648,37.6135,50264.5503
2007-01-10 13:00:00,61.81,61.93,61.79,61.93,37367.724867724864,37.6196,37.6927,37.6075,37.6927,37367.7249
2007-01-10 13:30:00,61.95,62.1,61.88,62.06,48170.19400352733,37.7048,37.7961,37.6622,37.7718,48170.194
2007-01-10 14:00:00,62.08,62.17,61.97,61.97,75066.13756613756,37.784,37.8387,37.717,37.717,75066.1376
2007-01-10 14:30:00,61.97,62.13,61.96,62.04,73192.23985890651,37.717,37.8144,37.7109,37.7596,73192.2399
2007-01-10 15:00:00,62.05,62.24,62.05,62.22,84876.54320987653,37.7657,37.8813,37.7657,37.8692,84876.5432
2007-01-10 15:30:00,62.22,62.33,62.18,62.27,140542.32804232804,37.8692,37.9361,37.8448,37.8996,140542.328
2007-01-11 09:30:00,62.23,62.46,62.1,62.31,103284.83245149913,37.8753,38.0152,37.7961,37.9239,103284.8325
2007-01-11 10:00:00,62.3,62.6,62.3,62.4,91710.75837742504,37.9179,38.1004,37.9179,37.9787,91710.7584
2007-01-11 10:30:00,62.39,62.62,62.39,62.55,143077.60141093473,37.9726,38.1126,37.9726,38.07,143077.6014
2007-01-11 11:00:00,62.55,62.66,62.55,62.63,59634.03880070546,38.07,38.137,38.07,38.1187,59634.0388
2007-01-11 11:30:00,62.63,62.81,62.63,62.79,82782.1869488536,38.1187,38.2283,38.1187,38.2161,82782.1869
2007-01-11 12:00:00,62.79,62.83,62.71,62.71,61838.62433862433,38.2161,38.2404,38.1674,38.1674,61838.6243
2007-01-11 12:30:00,62.71,62.83,62.68,62.69,69223.98589065255,38.1674,38.2404,38.1491,38.1552,69223.9859
2007-01-11 13:00:00,62.69,62.76,62.67,62.69,35604.056437389765,38.1552,38.1978,38.1431,38.1552,35604.0564
2007-01-11 13:30:00,62.69,62.69,62.53,62.61,60515.87301587301,38.1552,38.1552,38.0578,38.1065,60515.873
2007-01-11 14:00:00,62.61,62.66,62.6,62.66,82561.72839506171,38.1065,38.137,38.1004,38.137,82561.7284
2007-01-11 14:30:00,62.66,62.87,62.65,62.87,72200.17636684302,38.137,38.2648,38.1309,38.2648,72200.1764
2007-01-11 15:00:00,62.86,62.91,62.68,62.71,84325.39682539682,38.2587,38.2891,38.1491,38.1674,84325.3968
2007-01-11 15:30:00,62.71,62.86,62.66,62.75,140652.55731922397,38.1674,38.2587,38.137,38.1917,140652.5573
2007-01-12 09:30:00,62.52,62.73,62.41,62.71,177358.90652557317,38.0518,38.1796,37.9848,38.1674,177358.9065
2007-01-12 10:00:00,62.72,62.85,62.61,62.68,79254.85008818342,38.1735,38.2526,38.1065,38.1491,79254.8501
2007-01-12 10:30:00,62.67,62.75,62.6,62.71,91710.75837742504,38.1431,38.1917,38.1004,38.1674,91710.7584
2007-01-12 11:00:00,62.71,62.88,62.63,62.87,81679.89417989417,38.1674,38.2709,38.1187,38.2648,81679.8942
2007-01-12 11:30:00,62.88,63.05,62.83,62.97,97111.99294532627,38.2709,38.3743,38.2404,38.3256,97111.9929
2007-01-12 12:00:00,62.98,63.05,62.9,63.02,112433.86243386242,38.3317,38.3743,38.283,38.3561,112433.8624
2007-01-12 12:30:00,63.03,63.27,63.03,63.26,135471.78130511462,38.3622,38.5082,38.3622,38.5021,135471.7813
2007-01-12 13:00:00,63.25,63.26,63.1,63.11,85537.9188712522,38.4961,38.5021,38.4048,38.4109,85537.9189
2007-01-12 13:30:00,63.1,63.14,62.94,62.97,76388.88888888888,38.4048,38.4291,38.3074,38.3256,76388.8889
2007-01-12 14:00:00,62.97,63.02,62.91,63.01,103064.37389770722,38.3256,38.3561,38.2891,38.35,103064.3739
2007-01-12 14:30:00,63.0,63.05,62.96,63.02,58641.975308641966,38.3439,38.3743,38.3196,38.3561,58641.9753
2007-01-12 15:00:00,63.02,63.2,63.02,63.13,92592.59259259258,38.3561,38.4656,38.3561,38.423,92592.5926
2007-01-12 15:30:00,63.12,63.13,63.04,63.11,120039.68253968252,38.4169,38.423,38.3682,38.4109,120039.6825
2007-01-16 09:30:00,62.94,63.28,62.91,63.08,145171.95767195764,38.3074,38.5143,38.2891,38.3926,145171.9577
2007-01-16 10:00:00,63.08,63.09,62.86,62.89,96891.53439153438,38.3926,38.3987,38.2587,38.277,96891.5344
2007-01-16 10:30:00,62.9,63.04,62.87,63.02,55114.638447971774,38.283,38.3682,38.2648,38.3561,55114.6384
2007-01-16 11:00:00,63.01,63.2,63.01,63.16,46626.98412698412,38.35,38.4656,38.35,38.4413,46626.9841
2007-01-16 11:30:00,63.17,63.33,63.17,63.29,94686.94885361553,38.4474,38.5447,38.4474,38.5204,94686.9489
2007-01-16 12:00:00,63.28,63.29,63.19,63.29,46406.52557319224,38.5143,38.5204,38.4595,38.5204,46406.5256
2007-01-16 12:30:00,63.29,63.32,63.04,63.1,58421.51675485008,38.5204,38.5387,38.3682,38.4048,58421.5168
2007-01-16 13:00:00,63.09,63.2,63.04,63.19,41997.35449735449,38.3987,38.4656,38.3682,38.4595,41997.3545
2007-01-16 13:30:00,63.2,63.2,63.12,63.17,31525.57319223985,38.4656,38.4656,38.4169,38.4474,31525.5732
2007-01-16 14:00:00,63.18,63.26,63.14,63.2,41997.35449735449,38.4535,38.5021,38.4291,38.4656,41997.3545
2007-01-16 14:30:00,63.21,63.29,63.2,63.26,56106.70194003527,38.4717,38.5204,38.4656,38.5021,56106.7019
2007-01-16 15:00:00,63.26,63.3,63.2,63.24,55886.24338624338,38.5021,38.5265,38.4656,38.49,55886.2434
2007-01-16 15:30:00,63.25,63.31,63.21,63.26,133377.4250440917,38.4961,38.5326,38.4717,38.5021,133377.425
2007-01-17 09:30:00,63.39,63.39,62.89,62.91,132716.04938271604,38.5813,38.5813,38.277,38.2891,132716.0494
2007-01-17 10:00:00,62.91,62.97,62.78,62.9,83443.56261022927,38.2891,38.3256,38.21,38.283,83443.5626
2007-01-17 10:30:00,62.91,62.97,62.83,62.88,94135.8024691358,38.2891,38.3256,38.2404,38.2709,94135.8025
2007-01-17 11:00:00,62.89,63.01,62.87,62.91,40674.60317460317,38.277,38.35,38.2648,38.2891,40674.6032
2007-01-17 11:30:00,62.92,63.08,62.9,63.08,56216.93121693121,38.2952,38.3926,38.283,38.3926,56216.9312
2007-01-17 12:00:00,63.07,63.19,63.01,63.05,87301.5873015873,38.3865,38.4595,38.35,38.3743,87301.5873
2007-01-17 12:30:00,63.03,63.05,62.89,62.89,92261.90476190476,38.3622,38.3743,38.277,38.277,92261.9048
2007-01-17 13:00:00,62.9,62.91,62.8,62.81,74074.07407407406,38.283,38.2891,38.2222,38.2283,74074.0741
2007-01-17 13:30:00,62.81,63.05,62.81,63.04,68121.69312169311,38.2283,38.3743,38.2283,38.3682,68121.6931
2007-01-17 14:00:00,63.04,63.11,62.96,63.03,59744.2680776014,38.3682,38.4109,38.3196,38.3622,59744.2681
2007-01-17 14:30:00,63.03,63.05,62.93,63.05,95238.09523809522,38.3622,38.3743,38.3013,38.3743,95238.0952
2007-01-17 15:00:00,63.04,63.07,62.91,63.05,128968.25396825396,38.3682,38.3865,38.2891,38.3743,128968.254
2007-01-17 15:30:00,63.05,63.25,63.05,63.24,176146.3844797178,38.3743,38.4961,38.3743,38.49,176146.3845
2007-01-18 09:30:00,63.25,63.68,63.2,63.59,278990.2998236331,38.4961,38.7578,38.4656,38.703,278990.2998
2007-01-18 10:00:00,63.59,63.59,63.4,63.5,124338.62433862431,38.703,38.703,38.5874,38.6482,124338.6243
2007-01-18 10:30:00,63.51,63.73,63.5,63.64,149470.89947089946,38.6543,38.7882,38.6482,38.7334,149470.8995
2007-01-18 11:00:00,63.65,63.73,63.43,63.44,93805.11463844797,38.7395,38.7882,38.6056,38.6117,93805.1146
2007-01-18 11:30:00,63.44,63.59,63.44,63.48,65917.10758377424,38.6117,38.703,38.6117,38.636,65917.1076
2007-01-18 12:00:00,63.5,63.59,63.48,63.48,68562.61022927689,38.6482,38.703,38.636,38.636,68562.6102
2007-01-18 12:30:00,63.49,63.57,63.43,63.48,49823.63315696648,38.6421,38.6908,38.6056,38.636,49823.6332
2007-01-18 13:00:00,63.49,63.58,63.48,63.58,71318.34215167548,38.6421,38.6969,38.636,38.6969,71318.3422
2007-01-18 13:30:00,63.58,63.63,63.5,63.54,82451.49911816578,38.6969,38.7273,38.6482,38.6726,82451.4991
2007-01-18 14:00:00,63.55,63.6,63.5,63.52,90828.92416225748,38.6786,38.7091,38.6482,38.6604,90828.9242
2007-01-18 14:30:00,63.52,63.53,63.39,63.4,118055.55555555556,38.6604,38.6665,38.5813,38.5874,118055.5556
2007-01-18 15:00:00,63.39,63.49,63.37,63.43,74735.44973544973,38.5813,38.6421,38.5691,38.6056,74735.4497
2007-01-18 15:30:00,63.43,63.49,63.38,63.42,79916.22574955907,38.6056,38.6421,38.5752,38.5995,79916.2257
2007-01-19 09:30:00,63.66,63.75,63.52,63.63,248677.24867724863,38.7456,38.8004,38.6604,38.7273,248677.2487
2007-01-19 10:00:00,63.65,63.72,63.58,63.62,85648.14814814813,38.7395,38.7821,38.6969,38.7213,85648.1481
2007-01-19 10:30:00,63.62,63.8,63.62,63.77,95348.32451499117,38.7213,38.8308,38.7213,38.8125,95348.3245
2007-01-19 11:00:00,63.77,63.89,63.77,63.79,58311.28747795414,38.8125,38.8856,38.8125,38.8247,58311.2875
2007-01-19 11:30:00,63.79,63.79,63.66,63.69,56327.16049382716,38.8247,38.8247,38.7456,38.7639,56327.1605
2007-01-19 12:00:00,63.69,63.69,63.49,63.57,73302.46913580246,38.7639,38.7639,38.6421,38.6908,73302.4691
2007-01-19 12:30:00,63.53,63.67,63.51,63.56,49933.86243386243,38.6665,38.7517,38.6543,38.6847,49933.8624
2007-01-19 13:00:00,63.56,63.68,63.55,63.66,17967.3721340388,38.6847,38.7578,38.6786,38.7456,17967.3721
2007-01-19 13:30:00,63.66,63.68,63.58,63.59,275573.19223985885,38.7456,38.7578,38.6969,38.703,275573.1922
2007-01-19 14:00:00,63.59,63.66,63.58,63.64,62610.22927689594,38.703,38.7456,38.6969,38.7334,62610.2293
2007-01-19 14:30:00,63.64,63.65,63.58,63.65,79365.07936507935,38.7334,38.7395,38.6969,38.7395,79365.0794
2007-01-19 15:00:00,63.66,63.69,63.57,63.59,122244.2680776014,38.7456,38.7639,38.6908,38.703,122244.2681
2007-01-19 15:30:00,63.59,63.78,63.57,63.71,379629.6296296296,38.703,38.8186,38.6908,38.776,379629.6296
2007-01-22 09:30:00,63.19,63.23,62.64,63.03,427138.4479717813,38.4595,38.4839,38.1248,38.3622,427138.448
2007-01-22 10:00:00,63.05,63.1,62.95,62.98,183752.2045855379,38.3743,38.4048,38.3135,38.3317,183752.2046
2007-01-22 10:30:00,62.98,63.09,62.93,63.03,158619.92945326277,38.3317,38.3987,38.3013,38.3622,158619.9295
2007-01-22 11:00:00,63.04,63.23,63.0,63.23,142857.14285714284,38.3682,38.4839,38.3439,38.4839,142857.1429
2007-01-22 11:30:00,63.22,63.37,63.11,63.25,115850.97001763668,38.4778,38.5691,38.4109,38.4961,115850.97
2007-01-22 12:00:00,63.24,63.32,63.05,63.05,84104.93827160493,38.49,38.5387,38.3743,38.3743,84104.9383
2007-01-22 12:30:00,63.06,63.12,63.01,63.04,68672.83950617284,38.3804,38.4169,38.35,38.3682,68672.8395
2007-01-22 13:00:00,63.05,63.28,63.03,63.25,122023.80952380953,38.3743,38.5143,38.3622,38.4961,122023.8095
2007-01-22 13:30:00,63.25,63.27,63.11,63.2,85758.37742504408,38.4961,38.5082,38.4109,38.4656,85758.3774
2007-01-22 14:00:00,63.19,63.46,63.19,63.46,85978.83597883597,38.4595,38.6239,38.4595,38.6239,85978.836
2007-01-22 14:30:00,63.45,63.5,63.4,63.48,127865.96119929451,38.6178,38.6482,38.5874,38.636,127865.9612
2007-01-22 15:00:00,63.48,63.56,63.4,63.55,230489.417989418,38.636,38.6847,38.5874,38.6786,230489.418
2007-01-22 15:30:00,63.54,63.7,63.51,63.57,267636.6843033509,38.6726,38.7699,38.6543,38.6908,267636.6843
2007-01-23 09:30:00,63.74,64.3,63.65,64.28,261904.76190476184,38.7943,39.1351,38.7395,39.123,261904.7619
2007-01-23 10:00:00,64.28,64.41,64.24,64.28,190586.4197530864,39.123,39.2021,39.0986,39.123,190586.4198
2007-01-23 10:30:00,64.28,64.5,64.21,64.44,169863.31569664902,39.123,39.2569,39.0803,39.2203,169863.3157
2007-01-23 11:00:00,64.44,64.61,64.41,64.61,124889.77072310404,39.2203,39.3238,39.2021,39.3238,124889.7707
2007-01-23 11:30:00,64.61,64.73,64.58,64.58,107142.85714285712,39.3238,39.3968,39.3055,39.3055,107142.8571
2007-01-23 12:00:00,64.59,64.62,64.53,64.62,188381.8342151676,39.3116,39.3299,39.2751,39.3299,188381.8342
2007-01-23 12:30:00,64.61,64.85,64.55,64.85,191358.024691358,39.3238,39.4699,39.2873,39.4699,191358.0247
2007-01-23 13:00:00,64.85,65.03,64.82,65.02,183090.82892416223,39.4699,39.5794,39.4516,39.5733,183090.8289
2007-01-23 13:30:00,65.03,65.16,64.98,64.98,146935.62610229276,39.5794,39.6585,39.549,39.549,146935.6261
2007-01-23 14:00:00,64.98,65.11,64.93,64.93,138558.20105820106,39.549,39.6281,39.5186,39.5186,138558.2011
2007-01-23 14:30:00,64.93,64.99,64.73,64.86,158619.92945326277,39.5186,39.5551,39.3968,39.476,158619.9295
2007-01-23 15:00:00,64.86,64.94,64.8,64.87,122905.64373897706,39.476,39.5246,39.4394,39.482,122905.6437
2007-01-23 15:30:00,64.86,64.94,64.82,64.92,183752.2045855379,39.476,39.5246,39.4516,39.5125,183752.2046
2007-01-24 09:30:00,64.82,64.9,64.51,64.84,197751.3227513228,39.4516,39.5003,39.2629,39.4638,197751.3228
2007-01-24 10:00:00,64.82,64.82,64.6,64.76,139550.26455026455,39.4516,39.4516,39.3177,39.4151,139550.2646
2007-01-24 10:30:00,64.73,64.96,64.68,64.92,163910.93474426804,39.3968,39.5368,39.3664,39.5125,163910.9347
2007-01-24 11:00:00,64.92,65.2,64.91,65.15,165123.45679012343,39.5125,39.6829,39.5064,39.6525,165123.4568
2007-01-24 11:30:00,65.13,65.25,65.07,65.13,140652.55731922397,39.6403,39.7133,39.6038,39.6403,140652.5573
2007-01-24 12:00:00,65.14,65.14,65.06,65.09,127094.35626102291,39.6464,39.6464,39.5977,39.6159,127094.3563
2007-01-24 12:30:00,65.08,65.13,65.02,65.07,74845.67901234567,39.6099,39.6403,39.5733,39.6038,74845.679
2007-01-24 13:00:00,65.06,65.08,64.81,65.0,167658.73015873015,39.5977,39.6099,39.4455,39.5612,167658.7302
2007-01-24 13:30:00,64.98,65.08,64.92,65.0,87411.81657848324,39.549,39.6099,39.5125,39.5612,87411.8166
2007-01-24 14:00:00,65.02,65.05,64.86,64.91,84656.08465608464,39.5733,39.5916,39.476,39.5064,84656.0847
2007-01-24 14:30:00,64.91,65.15,64.88,65.09,145502.6455026455,39.5064,39.6525,39.4881,39.6159,145502.6455
2007-01-24 15:00:00,65.1,65.1,64.94,65.06,114638.4479717813,39.622,39.622,39.5246,39.5977,114638.448
2007-01-24 15:30:00,65.04,65.2,64.91,65.11,145171.95767195764,39.5855,39.6829,39.5064,39.6281,145171.9577
2007-01-25 09:30:00,63.75,65.14,63.75,64.64,166997.35449735448,38.8004,39.6464,38.8004,39.3421,166997.3545
2007-01-25 10:00:00,64.6,64.62,64.28,64.34,95679.012345679,39.3177,39.3299,39.123,39.1595,95679.0123
2007-01-25 10:30:00,64.32,64.7,64.16,64.6,117173.721340388,39.1473,39.3786,39.0499,39.3177,117173.7213
2007-01-25 11:00:00,64.6,64.76,64.57,64.65,66798.94179894179,39.3177,39.4151,39.2995,39.3481,66798.9418
2007-01-25 11:30:00,64.65,64.67,64.65,64.67,59854.49735449735,39.3481,39.3603,39.3481,39.3603,59854.4974
2007-01-25 12:00:00,64.67,64.67,64.41,64.41,44642.85714285714,39.3603,39.3603,39.2021,39.2021,44642.8571
2007-01-25 12:30:00,64.41,64.48,64.22,64.3,36044.97354497354,39.2021,39.2447,39.0864,39.1351,36044.9735
2007-01-25 13:00:00,64.33,64.53,64.28,64.53,34171.0758377425,39.1534,39.2751,39.123,39.2751,34171.0758
2007-01-25 13:30:00,64.55,64.57,64.43,64.57,81900.35273368606,39.2873,39.2995,39.2142,39.2995,81900.3527
2007-01-25 14:00:00,64.57,64.96,64.52,64.9,210978.835978836,39.2995,39.5368,39.269,39.5003,210978.836
2007-01-25 14:30:00,64.89,64.9,64.54,64.58,68121.69312169311,39.4942,39.5003,39.2812,39.3055,68121.6931
2007-01-25 15:00:00,64.59,64.72,64.5,64.72,111552.02821869488,39.3116,39.3907,39.2569,39.3907,111552.0282
2007-01-25 15:30:00,64.72,64.72,64.57,64.68,163580.24691358022,39.3907,39.3907,39.2995,39.3664,163580.2469
2007-01-26 09:30:00,64.69,64.8,64.23,64.35,128417.10758377424,39.3725,39.4394,39.0925,39.1656,128417.1076
2007-01-26 10:00:00,64.35,64.54,64.15,64.43,131944.44444444444,39.1656,39.2812,39.0438,39.2142,131944.4444
2007-01-26 10:30:00,64.43,64.47,64.3,64.34,109016.75485008815,39.2142,39.2386,39.1351,39.1595,109016.7549
2007-01-26 11:00:00,64.32,64.34,64.11,64.18,94797.17813051146,39.1473,39.1595,39.0195,39.0621,94797.1781
2007-01-26 11:30:00,64.16,64.21,64.08,64.08,56216.93121693121,39.0499,39.0803,39.0012,39.0012,56216.9312
2007-01-26 12:00:00,64.08,64.16,64.08,64.11,48170.19400352733,39.0012,39.0499,39.0012,39.0195,48170.194
2007-01-26 12:30:00,64.11,64.18,63.94,63.98,69444.44444444444,39.0195,39.0621,38.916,38.9404,69444.4444
2007-01-26 13:00:00,63.99,64.05,63.91,63.98,63271.6049382716,38.9464,38.983,38.8978,38.9404,63271.6049
2007-01-26 13:30:00,63.96,64.1,63.9,63.94,49492.945326278656,38.9282,39.0134,38.8917,38.916,49492.9453
2007-01-26 14:00:00,63.93,64.05,63.82,63.96,90277.77777777777,38.9099,38.983,38.843,38.9282,90277.7778
2007-01-26 14:30:00,63.96,63.98,63.85,63.9,63161.375661375656,38.9282,38.9404,38.8612,38.8917,63161.3757
2007-01-26 15:00:00,63.9,64.17,63.89,64.09,97442.6807760141,38.8917,39.056,38.8856,39.0073,97442.6808
2007-01-26 15:30:00,64.09,64.11,63.94,63.96,193121.6931216931,39.0073,39.0195,38.916,38.9282,193121.6931
2007-01-29 09:30:00,64.32,64.47,63.89,64.17,192019.40035273368,39.1473,39.2386,38.8856,39.056,192019.4004
2007-01-29 10:00:00,64.18,64.28,64.08,64.11,112213.40388007052,39.0621,39.123,39.0012,39.0195,112213.4039
2007-01-29 10:30:00,64.12,64.23,64.11,64.18,134920.6349206349,39.0256,39.0925,39.0195,39.0621,134920.6349
2007-01-29 11:00:00,64.18,64.31,63.97,64.14,137345.67901234567,39.0621,39.1412,38.9343,39.0377,137345.679
2007-01-29 11:30:00,64.13,64.2,63.98,64.19,59634.03880070546,39.0317,39.0743,38.9404,39.0682,59634.0388
2007-01-29 12:00:00,64.2,64.37,64.12,64.28,74955.90828924162,39.0743,39.1777,39.0256,39.123,74955.9083
2007-01-29 12:30:00,64.26,64.32,64.16,64.28,66027.33686067018,39.1108,39.1473,39.0499,39.123,66027.3369
2007-01-29 13:00:00,64.28,64.32,64.23,64.23,57539.68253968253,39.123,39.1473,39.0925,39.0925,57539.6825
2007-01-29 13:30:00,64.24,64.29,64.18,64.2,90718.69488536156,39.0986,39.129,39.0621,39.0743,90718.6949
2007-01-29 14:00:00,64.2,64.24,64.09,64.11,171296.29629629626,39.0743,39.0986,39.0073,39.0195,171296.2963
2007-01-29 14:30:00,64.11,64.24,64.06,64.17,145723.10405643738,39.0195,39.0986,38.9891,39.056,145723.1041
2007-01-29 15:00:00,64.17,64.28,64.13,64.21,164462.08112874778,39.056,39.123,39.0317,39.0803,164462.0811
2007-01-29 15:30:00,64.2,64.32,64.1,64.18,173611.1111111111,39.0743,39.1473,39.0134,39.0621,173611.1111
2007-01-30 09:30:00,64.36,64.64,64.26,64.3,150793.65079365077,39.1716,39.3421,39.1108,39.1351,150793.6508
2007-01-30 10:00:00,64.28,64.49,64.22,64.46,174933.8624338624,39.123,39.2508,39.0864,39.2325,174933.8624
2007-01-30 10:30:00,64.47,64.54,64.28,64.32,149360.6701940035,39.2386,39.2812,39.123,39.1473,149360.6702
2007-01-30 11:00:00,64.31,64.36,64.21,64.26,78593.47442680775,39.1412,39.1716,39.0803,39.1108,78593.4744
2007-01-30 11:30:00,64.26,64.36,64.2,64.27,50485.00881834215,39.1108,39.1716,39.0743,39.1169,50485.0088
2007-01-30 12:00:00,64.25,64.29,64.11,64.24,88955.02645502644,39.1047,39.129,39.0195,39.0986,88955.0265
2007-01-30 12:30:00,64.23,64.34,64.18,64.3,74955.90828924162,39.0925,39.1595,39.0621,39.1351,74955.9083
2007-01-30 13:00:00,64.3,64.37,64.23,64.29,78042.32804232804,39.1351,39.1777,39.0925,39.129,78042.328
2007-01-30 13:30:00,64.29,64.42,64.23,64.31,75396.82539682538,39.129,39.2082,39.0925,39.1412,75396.8254
2007-01-30 14:00:00,64.31,64.4,64.26,64.33,68452.38095238095,39.1412,39.196,39.1108,39.1534,68452.381
2007-01-30 14:30:00,64.32,64.4,64.26,64.37,47398.58906525573,39.1473,39.196,39.1108,39.1777,47398.5891
2007-01-30 15:00:00,64.37,64.4,64.28,64.29,88514.10934744267,39.1777,39.196,39.123,39.129,88514.1093
2007-01-30 15:30:00,64.28,64.44,64.27,64.42,112654.32098765433,39.123,39.2203,39.1169,39.2082,112654.321
2007-01-31 09:30:00,64.0,64.52,64.0,64.39,136794.53262786593,38.9525,39.269,38.9525,39.1899,136794.5326
2007-01-31 10:00:00,64.36,64.4,64.23,64.27,66137.56613756613,39.1716,39.196,39.0925,39.1169,66137.5661
2007-01-31 10:30:00,64.27,64.41,64.25,64.25,68562.61022927689,39.1169,39.2021,39.1047,39.1047,68562.6102
2007-01-31 11:00:00,64.24,64.28,64.18,64.27,43540.5643738977,39.0986,39.123,39.0621,39.1169,43540.5644
2007-01-31 11:30:00,64.26,64.4,64.26,64.39,43981.481481481474,39.1108,39.196,39.1108,39.1899,43981.4815
2007-01-31 12:00:00,64.38,64.39,64.27,64.28,39131.39329805997,39.1838,39.1899,39.1169,39.123,39131.3933
2007-01-31 12:30:00,64.28,64.35,64.22,64.35,42217.81305114638,39.123,39.1656,39.0864,39.1656,42217.8131
2007-01-31 13:00:00,64.36,64.36,64.23,64.23,53240.74074074074,39.1716,39.1716,39.0925,39.0925,53240.7407
2007-01-31 13:30:00,64.22,64.25,64.17,64.18,47178.13051146384,39.0864,39.1047,39.056,39.0621,47178.1305
2007-01-31 14:00:00,64.18,64.4,64.13,64.38,80908.28924162257,39.0621,39.196,39.0317,39.1838,80908.2892
2007-01-31 14:30:00,64.38,64.55,64.37,64.51,120260.14109347442,39.1838,39.2873,39.1777,39.2629,120260.1411
2007-01-31 15:00:00,64.51,64.52,64.4,64.41,137345.67901234567,39.2629,39.269,39.196,39.2021,137345.679
2007-01-31 15:30:00,64.42,64.46,64.34,64.39,171957.67195767193,39.2082,39.2325,39.1595,39.1899,171957.672
2007-02-01 09:30:00,64.32,64.62,64.3,64.39,156525.57319223986,39.1473,39.3299,39.1351,39.1899,156525.5732
2007-02-01 10:00:00,64.4,64.63,64.26,64.57,98875.66137566137,39.196,39.336,39.1108,39.2995,98875.6614
2007-02-01 10:30:00,64.56,64.6,64.41,64.51,155753.96825396825,39.2934,39.3177,39.2021,39.2629,155753.9683
2007-02-01 11:00:00,64.52,64.55,64.44,64.47,83884.47971781304,39.269,39.2873,39.2203,39.2386,83884.4797
2007-02-01 11:30:00,64.46,64.5,64.36,64.42,124889.77072310404,39.2325,39.2569,39.1716,39.2082,124889.7707
2007-02-01 12:00:00,64.41,64.47,64.4,64.47,131503.52733686066,39.2021,39.2386,39.196,39.2386,131503.5273
2007-02-01 12:30:00,64.47,64.53,64.44,64.49,69995.59082892415,39.2386,39.2751,39.2203,39.2508,69995.5908
2007-02-01 13:00:00,64.49,64.65,64.45,64.54,169642.85714285713,39.2508,39.3481,39.2264,39.2812,169642.8571
2007-02-01 13:30:00,64.53,64.66,64.38,64.38,139770.7231040564,39.2751,39.3542,39.1838,39.1838,139770.7231
2007-02-01 14:00:00,64.39,64.54,64.37,64.5,118937.3897707231,39.1899,39.2812,39.1777,39.2569,118937.3898
2007-02-01 14:30:00,64.5,64.54,64.45,64.54,111992.94532627864,39.2569,39.2812,39.2264,39.2812,111992.9453
2007-02-01 15:00:00,64.54,64.57,64.44,64.48,174162.2574955908,39.2812,39.2995,39.2203,39.2447,174162.2575
2007-02-01 15:30:00,64.47,64.7,64.44,64.69,332782.1869488536,39.2386,39.3786,39.2203,39.3725,332782.1869
2007-02-02 09:30:00,65.02,65.77,64.86,65.62,289241.62257495587,39.5733,40.0298,39.476,39.9385,289241.6226
2007-02-02 10:00:00,65.65,66.01,65.65,65.84,241071.4285714285,39.9568,40.1759,39.9568,40.0724,241071.4286
2007-02-02 10:30:00,65.86,65.97,65.64,65.66,99537.03703703702,40.0846,40.1515,39.9507,39.9629,99537.037
2007-02-02 11:00:00,65.67,65.74,65.6,65.6,125000.0,39.969,40.0116,39.9263,39.9263,125000.0
2007-02-02 11:30:00,65.61,65.64,65.45,65.62,74074.07407407406,39.9324,39.9507,39.8351,39.9385,74074.0741
2007-02-02 12:00:00,65.62,65.82,65.56,65.67,62499.99999999999,39.9385,40.0602,39.902,39.969,62500.0
2007-02-02 12:30:00,65.68,65.79,65.68,65.77,55665.78483245149,39.975,40.042,39.975,40.0298,55665.7848
2007-02-02 13:00:00,65.79,65.83,65.74,65.75,92261.90476190476,40.042,40.0663,40.0116,40.0176,92261.9048
2007-02-02 13:30:00,65.76,65.79,65.67,65.76,53791.887125220455,40.0237,40.042,39.969,40.0237,53791.8871
2007-02-02 14:00:00,65.76,65.92,65.6,65.61,108245.14991181657,40.0237,40.1211,39.9263,39.9324,108245.1499
2007-02-02 14:30:00,65.61,65.68,65.55,65.61,117945.3262786596,39.9324,39.975,39.8959,39.9324,117945.3263
2007-02-02 15:00:00,65.61,65.68,65.58,65.59,82341.26984126984,39.9324,39.975,39.9142,39.9203,82341.2698
2007-02-02 15:30:00,65.58,65.72,65.56,65.64,269510.582010582,39.9142,39.9994,39.902,39.9507,269510.582
2007-02-05 09:30:00,65.29,65.37,65.07,65.16,136463.8447971781,39.7377,39.7864,39.6038,39.6585,136463.8448
2007-02-05 10:00:00,65.15,65.26,65.05,65.24,119378.30687830686,39.6525,39.7194,39.5916,39.7072,119378.3069
2007-02-05 10:30:00,65.25,65.66,65.24,65.66,132164.90299823633,39.7133,39.9629,39.7072,39.9629,132164.903
2007-02-05 11:00:00,65.66,65.93,65.64,65.89,122023.80952380953,39.9629,40.1272,39.9507,40.1029,122023.8095
2007-02-05 11:30:00,65.9,65.99,65.73,65.76,104938.27160493826,40.1089,40.1637,40.0055,40.0237,104938.2716
2007-02-05 12:00:00,65.75,65.92,65.72,65.91,75617.28395061727,40.0176,40.1211,39.9994,40.115,75617.284
2007-02-05 12:30:00,65.91,66.12,65.89,66.02,128196.64902998236,40.115,40.2428,40.1029,40.182,128196.649
2007-02-05 13:00:00,66.02,66.06,65.88,65.97,92372.1340388007,40.182,40.2063,40.0968,40.1515,92372.134
2007-02-05 13:30:00,65.97,66.17,65.97,66.14,102182.53968253967,40.1515,40.2733,40.1515,40.255,102182.5397
2007-02-05 14:00:00,66.14,66.17,66.12,66.16,82451.49911816578,40.255,40.2733,40.2428,40.2672,82451.4991
2007-02-05 14:30:00,66.15,66.26,66.15,66.23,147927.68959435626,40.2611,40.328,40.2611,40.3098,147927.6896
2007-02-05 15:00:00,66.23,66.25,66.16,66.19,104166.66666666666,40.3098,40.322,40.2672,40.2854,104166.6667
2007-02-05 15:30:00,66.2,66.26,66.15,66.23,204144.62081128743,40.2915,40.328,40.2611,40.3098,204144.6208
2007-02-06 09:30:00,66.23,66.41,65.91,66.4,179783.95061728393,40.3098,40.4193,40.115,40.4133,179783.9506
2007-02-06 10:00:00,66.39,66.54,66.21,66.3,141313.93298059964,40.4072,40.4985,40.2976,40.3524,141313.933
2007-02-06 10:30:00,66.3,66.36,66.24,66.33,76058.20105820106,40.3524,40.3889,40.3159,40.3706,76058.2011
2007-02-06 11:00:00,66.33,66.34,66.25,66.31,137125.22045855378,40.3706,40.3767,40.322,40.3585,137125.2205
2007-02-06 11:30:00,66.3,66.31,66.16,66.25,94907.4074074074,40.3524,40.3585,40.2672,40.322,94907.4074
2007-02-06 12:00:00,66.25,66.38,66.23,66.33,70105.8201058201,40.322,40.4011,40.3098,40.3706,70105.8201
2007-02-06 12:30:00,66.35,66.36,66.3,66.34,81018.51851851851,40.3828,40.3889,40.3524,40.3767,81018.5185
2007-02-06 13:00:00,66.35,66.53,66.33,66.53,114087.30158730155,40.3828,40.4924,40.3706,40.4924,114087.3016
2007-02-06 13:30:00,66.53,66.56,66.39,66.5,91820.98765432098,40.4924,40.5106,40.4072,40.4741,91820.9877
2007-02-06 14:00:00,66.49,66.53,66.37,66.48,102182.53968253967,40.468,40.4924,40.395,40.4619,102182.5397
2007-02-06 14:30:00,66.47,66.56,66.43,66.53,99757.49559082893,40.4559,40.5106,40.4315,40.4924,99757.4956
2007-02-06 15:00:00,66.54,66.62,66.52,66.57,127865.96119929451,40.4985,40.5472,40.4863,40.5167,127865.9612
2007-02-06 15:30:00,66.57,66.6,66.41,66.45,175154.3209876543,40.5167,40.535,40.4193,40.4437,175154.321
2007-02-07 09:30:00,66.56,66.81,66.56,66.68,181547.61904761905,40.5106,40.6628,40.5106,40.5837,181547.619
2007-02-07 10:00:00,66.68,66.94,66.62,66.8,198192.2398589065,40.5837,40.7419,40.5472,40.6567,198192.2399
2007-02-07 10:30:00,66.81,66.96,66.76,66.77,61618.16578483245,40.6628,40.7541,40.6324,40.6384,61618.1658
2007-02-07 11:00:00,66.76,66.84,66.66,66.68,85978.83597883597,40.6324,40.6811,40.5715,40.5837,85978.836
2007-02-07 11:30:00,66.68,66.68,66.49,66.5,149360.6701940035,40.5837,40.5837,40.468,40.4741,149360.6702
2007-02-07 12:00:00,66.5,66.52,66.46,66.48,83443.56261022927,40.4741,40.4863,40.4498,40.4619,83443.5626
2007-02-07 12:30:00,66.48,66.54,66.46,66.48,90388.00705467373,40.4619,40.4985,40.4498,40.4619,90388.0071
2007-02-07 13:00:00,66.48,66.76,66.46,66.76,107804.2328042328,40.4619,40.6324,40.4498,40.6324,107804.2328
2007-02-07 13:30:00,66.77,66.84,66.77,66.82,60185.185185185175,40.6384,40.6811,40.6384,40.6689,60185.1852
2007-02-07 14:00:00,66.82,66.86,66.77,66.82,76719.57671957671,40.6689,40.6932,40.6384,40.6689,76719.5767
2007-02-07 14:30:00,66.82,66.85,66.74,66.83,85648.14814814813,40.6689,40.6871,40.6202,40.675,85648.1481
2007-02-07 15:00:00,66.84,66.87,66.82,66.84,73522.92768959435,40.6811,40.6993,40.6689,40.6811,73522.9277
2007-02-07 15:30:00,66.85,66.86,66.74,66.82,89065.25573192239,40.6871,40.6932,40.6202,40.6689,89065.2557
2007-02-08 09:30:00,66.81,67.0,66.63,66.73,186728.3950617284,40.6628,40.7784,40.5532,40.6141,186728.3951
2007-02-08 10:00:00,66.73,66.89,66.7,66.88,89836.86067019399,40.6141,40.7115,40.5958,40.7054,89836.8607
2007-02-08 10:30:00,66.9,67.0,66.82,66.87,95127.86596119928,40.7176,40.7784,40.6689,40.6993,95127.866
2007-02-08 11:00:00,66.85,66.89,66.82,66.82,99977.9541446208,40.6871,40.7115,40.6689,40.6689,99977.9541
2007-02-08 11:30:00,66.83,67.06,66.82,67.01,127755.73192239855,40.675,40.815,40.6689,40.7845,127755.7319
2007-02-08 12:00:00,67.01,67.12,66.96,67.01,95238.09523809522,40.7845,40.8515,40.7541,40.7845,95238.0952
2007-02-08 12:30:00,67.02,67.3,67.01,67.21,176146.3844797178,40.7906,40.961,40.7845,40.9062,176146.3845
2007-02-08 13:00:00,67.21,67.46,67.18,67.45,148368.60670194,40.9062,41.0584,40.888,41.0523,148368.6067
2007-02-08 13:30:00,67.44,67.49,67.37,67.4,145723.10405643738,41.0462,41.0767,41.0036,41.0219,145723.1041
2007-02-08 14:00:00,67.4,67.44,67.29,67.4,162808.64197530862,41.0219,41.0462,40.9549,41.0219,162808.642
2007-02-08 14:30:00,67.39,67.55,67.35,67.41,186177.24867724863,41.0158,41.1132,40.9915,41.028,186177.2487
2007-02-08 15:00:00,67.44,67.62,67.44,67.61,232142.8571428572,41.0462,41.1558,41.0462,41.1497,232142.8571
2007-02-08 15:30:00,67.62,67.63,67.44,67.52,357804.23280423274,41.1558,41.1619,41.0462,41.0949,357804.2328
2007-02-09 09:30:00,67.31,67.32,67.11,67.21,202160.49382716048,40.9671,40.9732,40.8454,40.9062,202160.4938
2007-02-09 10:00:00,67.2,67.21,66.98,67.13,102954.14462081128,40.9002,40.9062,40.7663,40.8576,102954.1446
2007-02-09 10:30:00,67.14,67.28,67.11,67.28,96230.15873015871,40.8636,40.9489,40.8454,40.9489,96230.1587
2007-02-09 11:00:00,67.28,67.45,67.23,67.4,64704.58553791887,40.9489,41.0523,40.9184,41.0219,64704.5855
2007-02-09 11:30:00,67.41,67.52,67.25,67.49,97663.13932980598,41.028,41.0949,40.9306,41.0767,97663.1393
2007-02-09 12:00:00,67.49,67.53,67.43,67.5,92041.44620811286,41.0767,41.101,41.0401,41.0828,92041.4462
2007-02-09 12:30:00,67.5,67.51,67.26,67.41,174492.94532627863,41.0828,41.0888,40.9367,41.028,174492.9453
2007-02-09 13:00:00,67.4,67.46,67.28,67.38,149470.89947089946,41.0219,41.0584,40.9489,41.0097,149470.8995
2007-02-09 13:30:00,67.38,67.39,67.1,67.18,91600.5291005291,41.0097,41.0158,40.8393,40.888,91600.5291
2007-02-09 14:00:00,67.16,67.21,66.98,67.01,104166.66666666666,40.8758,40.9062,40.7663,40.7845,104166.6667
2007-02-09 14:30:00,67.01,67.01,66.83,67.01,155753.96825396825,40.7845,40.7845,40.675,40.7845,155753.9683
2007-02-09 15:00:00,67.0,67.02,66.91,66.92,100308.64197530864,40.7784,40.7906,40.7237,40.7297,100308.642
2007-02-09 15:30:00,66.92,67.16,66.92,67.15,213734.5679012345,40.7297,40.8758,40.7297,40.8697,213734.5679
2007-02-12 09:30:00,67.14,67.43,67.13,67.38,107694.00352733684,40.8636,41.0401,40.8576,41.0097,107694.0035
2007-02-12 10:00:00,67.38,67.58,67.29,67.53,98324.51499118164,41.0097,41.1314,40.9549,41.101,98324.515
2007-02-12 10:30:00,67.52,67.57,67.42,67.5,74404.7619047619,41.0949,41.1254,41.0341,41.0828,74404.7619
2007-02-12 11:00:00,67.5,67.66,67.45,67.64,97111.99294532627,41.0828,41.1801,41.0523,41.168,97111.9929
2007-02-12 11:30:00,67.65,67.71,67.58,67.59,149911.81657848324,41.174,41.2106,41.1314,41.1375,149911.8166
2007-02-12 12:00:00,67.6,67.64,67.56,67.63,110670.19400352731,41.1436,41.168,41.1193,41.1619,110670.194
2007-02-12 12:30:00,67.65,67.71,67.61,67.69,86309.5238095238,41.174,41.2106,41.1497,41.1984,86309.5238
2007-02-12 13:00:00,67.68,67.73,67.64,67.73,95238.09523809522,41.1923,41.2227,41.168,41.2227,95238.0952
2007-02-12 13:30:00,67.72,67.73,67.64,67.66,148919.75308641975,41.2166,41.2227,41.168,41.1801,148919.7531
2007-02-12 14:00:00,67.65,67.72,67.62,67.67,198963.8447971781,41.174,41.2166,41.1558,41.1862,198963.8448
2007-02-12 14:30:00,67.66,67.68,67.58,67.62,152557.31922398586,41.1801,41.1923,41.1314,41.1558,152557.3192
2007-02-12 15:00:00,67.62,67.63,67.54,67.56,184523.8095238095,41.1558,41.1619,41.1071,41.1193,184523.8095
2007-02-12 15:30:00,67.56,67.6,67.44,67.57,282958.55379188707,41.1193,41.1436,41.0462,41.1254,282958.5538
2007-02-13 09:30:00,67.5,67.74,67.46,67.73,116402.1164021164,41.0828,41.2288,41.0584,41.2227,116402.1164
2007-02-13 10:00:00,67.72,67.81,67.66,67.78,111331.569664903,41.2166,41.2714,41.1801,41.2532,111331.5697
2007-02-13 10:30:00,67.79,67.86,67.68,67.81,122134.03880070546,41.2593,41.3019,41.1923,41.2714,122134.0388
2007-02-13 11:00:00,67.81,67.98,67.8,67.94,66909.17107583773,41.2714,41.3749,41.2653,41.3505,66909.1711
2007-02-13 11:30:00,67.94,68.03,67.92,67.98,64814.81481481481,41.3505,41.4053,41.3384,41.3749,64814.8148
2007-02-13 12:00:00,67.98,68.0,67.94,67.99,60405.643738977065,41.3749,41.3871,41.3505,41.381,60405.6437
2007-02-13 12:30:00,67.98,67.99,67.85,67.87,140432.09876543208,41.3749,41.381,41.2958,41.3079,140432.0988
2007-02-13 13:00:00,67.87,67.88,67.7,67.75,74294.53262786595,41.3079,41.314,41.2045,41.2349,74294.5326
2007-02-13 13:30:00,67.73,67.78,67.65,67.72,102292.76895943562,41.2227,41.2532,41.174,41.2166,102292.769
2007-02-13 14:00:00,67.72,67.79,67.63,67.65,230930.3350970017,41.2166,41.2593,41.1619,41.174,230930.3351
2007-02-13 14:30:00,67.63,67.65,67.5,67.59,137235.4497354497,41.1619,41.174,41.0828,41.1375,137235.4497
2007-02-13 15:00:00,67.59,67.68,67.54,67.59,124007.9365079365,41.1375,41.1923,41.1071,41.1375,124007.9365
2007-02-13 15:30:00,67.59,67.72,67.58,67.7,185956.7901234568,41.1375,41.2166,41.1314,41.2045,185956.7901
2007-02-14 09:30:00,67.68,67.81,67.54,67.76,222663.139329806,41.1923,41.2714,41.1071,41.241,222663.1393
2007-02-14 10:00:00,67.79,68.0,67.05,67.05,301477.0723104056,41.2593,41.3871,40.8089,40.8089,301477.0723
2007-02-14 10:30:00,67.06,67.14,66.99,67.14,316578.4832451499,40.815,40.8636,40.7723,40.8636,316578.4832
2007-02-14 11:00:00,67.14,67.48,67.1,67.32,174162.2574955908,40.8636,41.0706,40.8393,40.9732,174162.2575
2007-02-14 11:30:00,67.31,67.34,67.21,67.26,143628.74779541444,40.9671,40.9854,40.9062,40.9367,143628.7478
2007-02-14 12:00:00,67.26,67.26,67.02,67.16,128527.33686067018,40.9367,40.9367,40.7906,40.8758,128527.3369
2007-02-14 12:30:00,67.14,67.2,67.07,67.17,137896.82539682538,40.8636,40.9002,40.821,40.8819,137896.8254
2007-02-14 13:00:00,67.15,67.32,67.13,67.31,78262.78659611993,40.8697,40.9732,40.8576,40.9671,78262.7866
2007-02-14 13:30:00,67.31,67.44,67.3,67.39,89285.71428571428,40.9671,41.0462,40.961,41.0158,89285.7143
2007-02-14 14:00:00,67.39,67.54,67.38,67.44,77160.49382716049,41.0158,41.1071,41.0097,41.0462,77160.4938
2007-02-14 14:30:00,67.45,67.59,67.45,67.54,110890.6525573192,41.0523,41.1375,41.0523,41.1071,110890.6526
2007-02-14 15:00:00,67.53,67.59,67.43,67.59,155423.2804232804,41.101,41.1375,41.0401,41.1375,155423.2804
2007-02-14 15:30:00,67.59,67.6,67.5,67.53,159611.99294532626,41.1375,41.1436,41.0828,41.101,159611.9929
2007-02-15 09:30:00,67.62,67.63,67.47,67.52,208994.70899470896,41.1558,41.1619,41.0645,41.0949,208994.709
2007-02-15 10:00:00,67.52,67.59,67.45,67.49,102954.14462081128,41.0949,41.1375,41.0523,41.0767,102954.1446
2007-02-15 10:30:00,67.5,67.57,67.47,67.51,285273.3686067019,41.0828,41.1254,41.0645,41.0888,285273.3686
2007-02-15 11:00:00,67.52,67.58,67.5,67.57,89836.86067019399,41.0949,41.1314,41.0828,41.1254,89836.8607
2007-02-15 11:30:00,67.55,67.66,67.52,67.63,167768.95943562608,41.1132,41.1801,41.0949,41.1619,167768.9594
2007-02-15 12:00:00,67.6,67.74,67.56,67.74,82561.72839506171,41.1436,41.2288,41.1193,41.2288,82561.7284
2007-02-15 12:30:00,67.74,67.81,67.72,67.77,99647.26631393297,41.2288,41.2714,41.2166,41.2471,99647.2663
2007-02-15 13:00:00,67.75,67.82,67.75,67.81,107473.54497354497,41.2349,41.2775,41.2349,41.2714,107473.545
2007-02-15 13:30:00,67.8,67.87,67.76,67.82,266865.0793650793,41.2653,41.3079,41.241,41.2775,266865.0794
2007-02-15 14:00:00,67.82,67.99,67.81,67.91,85868.60670194002,41.2775,41.381,41.2714,41.3323,85868.6067
2007-02-15 14:30:00,67.91,68.02,67.91,67.99,190806.8783068783,41.3323,41.3992,41.3323,41.381,190806.8783
2007-02-15 15:00:00,67.99,68.02,67.96,67.99,79916.22574955907,41.381,41.3992,41.3627,41.381,79916.2257
2007-02-15 15:30:00,67.99,68.04,67.98,68.0,282848.32451499114,41.381,41.4114,41.3749,41.3871,282848.3245
2007-02-16 09:30:00,68.03,68.03,67.87,67.92,292548.5008818342,41.4053,41.4053,41.3079,41.3384,292548.5009
2007-02-16 10:00:00,67.88,67.99,67.87,67.96,96009.70017636684,41.314,41.381,41.3079,41.3627,96009.7002
2007-02-16 10:30:00,67.96,67.99,67.91,67.96,176917.9894179894,41.3627,41.381,41.3323,41.3627,176917.9894
2007-02-16 11:00:00,67.97,68.01,67.94,67.95,116953.26278659613,41.3688,41.3932,41.3505,41.3566,116953.2628
2007-02-16 11:30:00,67.95,67.99,67.82,67.89,79805.99647266313,41.3566,41.381,41.2775,41.3201,79805.9965
2007-02-16 12:00:00,67.9,67.96,67.88,67.93,72971.78130511464,41.3262,41.3627,41.314,41.3445,72971.7813
2007-02-16 12:30:00,67.94,67.97,67.9,67.94,94246.03174603172,41.3505,41.3688,41.3262,41.3505,94246.0317
2007-02-16 13:00:00,67.94,67.96,67.9,67.91,61948.85361552028,41.3505,41.3627,41.3262,41.3323,61948.8536
2007-02-16 13:30:00,67.92,68.0,67.91,68.0,49382.71604938271,41.3384,41.3871,41.3323,41.3871,49382.716
2007-02-16 14:00:00,67.99,68.0,67.95,67.97,62389.77072310405,41.381,41.3871,41.3566,41.3688,62389.7707
2007-02-16 14:30:00,67.96,67.99,67.96,67.97,41446.20811287477,41.3627,41.381,41.3627,41.3688,41446.2081
2007-02-16 15:00:00,67.98,68.01,67.96,68.01,84325.39682539682,41.3749,41.3932,41.3627,41.3932,84325.3968
2007-02-16 15:30:00,68.01,68.09,68.0,68.09,283068.78306878306,41.3932,41.4418,41.3871,41.4418,283068.7831
2007-02-20 09:30:00,68.17,68.36,67.99,68.26,148478.83597883597,41.4905,41.6062,41.381,41.5453,148478.836
2007-02-20 10:00:00,68.27,68.27,67.96,67.99,140983.2451499118,41.5514,41.5514,41.3627,41.381,140983.2451
2007-02-20 10:30:00,68.0,68.25,67.98,68.14,64814.81481481481,41.3871,41.5392,41.3749,41.4723,64814.8148
2007-02-20 11:00:00,68.13,68.36,68.12,68.32,64263.66843033509,41.4662,41.6062,41.4601,41.5818,64263.6684
2007-02-20 11:30:00,68.33,68.46,68.31,68.4,68562.61022927689,41.5879,41.667,41.5757,41.6305,68562.6102
2007-02-20 12:00:00,68.41,68.43,68.34,68.34,56878.30687830688,41.6366,41.6488,41.594,41.594,56878.3069
2007-02-20 12:30:00,68.34,68.34,67.99,68.04,213844.79717813048,41.594,41.594,41.381,41.4114,213844.7972
2007-02-20 13:00:00,68.01,68.13,68.01,68.09,142857.14285714284,41.3932,41.4662,41.3932,41.4418,142857.1429
2007-02-20 13:30:00,68.09,68.3,68.04,68.28,105930.33509700176,41.4418,41.5697,41.4114,41.5575,105930.3351
2007-02-20 14:00:00,68.29,68.38,68.25,68.38,50044.09171075837,41.5636,41.6183,41.5392,41.6183,50044.0917
2007-02-20 14:30:00,68.36,68.38,68.23,68.36,59523.80952380952,41.6062,41.6183,41.5271,41.6062,59523.8095
2007-02-20 15:00:00,68.36,68.45,68.33,68.41,77380.95238095237,41.6062,41.661,41.5879,41.6366,77380.9524
2007-02-20 15:30:00,68.4,68.48,68.38,68.41,168099.6472663139,41.6305,41.6792,41.6183,41.6366,168099.6473
2007-02-21 09:30:00,68.41,68.69,68.09,68.16,101962.08112874778,41.6366,41.807,41.4418,41.4844,101962.0811
2007-02-21 10:00:00,68.17,68.36,68.13,68.25,44973.544973544966,41.4905,41.6062,41.4662,41.5392,44973.545
2007-02-21 10:30:00,68.23,68.32,68.22,68.28,60956.79012345678,41.5271,41.5818,41.521,41.5575,60956.7901
2007-02-21 11:00:00,68.27,68.28,68.11,68.13,34942.6807760141,41.5514,41.5575,41.454,41.4662,34942.6808
2007-02-21 11:30:00,68.13,68.24,68.11,68.2,49603.1746031746,41.4662,41.5331,41.454,41.5088,49603.1746
2007-02-21 12:00:00,68.2,68.45,68.2,68.39,49382.71604938271,41.5088,41.661,41.5088,41.6244,49382.716
2007-02-21 12:30:00,68.39,68.42,68.29,68.36,32297.17813051146,41.6244,41.6427,41.5636,41.6062,32297.1781
2007-02-21 13:00:00,68.36,68.36,68.21,68.28,71869.4885361552,41.6062,41.6062,41.5149,41.5575,71869.4885
2007-02-21 13:30:00,68.28,68.31,68.22,68.29,86419.75308641975,41.5575,41.5757,41.521,41.5636,86419.7531
2007-02-21 14:00:00,68.28,68.41,68.21,68.31,49713.40388007054,41.5575,41.6366,41.5149,41.5757,49713.4039
2007-02-21 14:30:00,68.31,68.32,68.22,68.29,86750.44091710757,41.5757,41.5818,41.521,41.5636,86750.4409
2007-02-21 15:00:00,68.28,68.3,68.2,68.23,119708.9947089947,41.5575,41.5697,41.5088,41.5271,119708.9947
2007-02-21 15:30:00,68.22,68.32,68.22,68.27,131172.83950617284,41.521,41.5818,41.521,41.5514,131172.8395
2007-02-22 09:30:00,68.13,68.36,68.04,68.29,148919.75308641975,41.4662,41.6062,41.4114,41.5636,148919.7531
2007-02-22 10:00:00,68.3,68.3,68.13,68.18,84435.62610229276,41.5697,41.5697,41.4662,41.4966,84435.6261
2007-02-22 10:30:00,68.18,68.21,68.05,68.1,87962.96296296295,41.4966,41.5149,41.4175,41.4479,87962.963
2007-02-22 11:00:00,68.09,68.12,67.64,67.66,137125.22045855378,41.4418,41.4601,41.168,41.1801,137125.2205
2007-02-22 11:30:00,67.68,67.72,67.54,67.71,73743.38624338624,41.1923,41.2166,41.1071,41.2106,73743.3862
2007-02-22 12:00:00,67.73,67.82,67.72,67.76,44532.62786596119,41.2227,41.2775,41.2166,41.241,44532.6279
2007-02-22 12:30:00,67.76,67.87,67.75,67.86,50374.7795414462,41.241,41.3079,41.2349,41.3019,50374.7795
2007-02-22 13:00:00,67.86,67.88,67.84,67.84,56988.53615520282,41.3019,41.314,41.2897,41.2897,56988.5362
2007-02-22 13:30:00,67.84,67.86,67.83,67.85,68893.29805996471,41.2897,41.3019,41.2836,41.2958,68893.2981
2007-02-22 14:00:00,67.85,67.89,67.8,67.8,57539.68253968253,41.2958,41.3201,41.2653,41.2653,57539.6825
2007-02-22 14:30:00,67.81,67.81,67.55,67.6,86419.75308641975,41.2714,41.2714,41.1132,41.1436,86419.7531
2007-02-22 15:00:00,67.6,67.8,67.6,67.8,75286.59611992944,41.1436,41.2653,41.1436,41.2653,75286.5961
2007-02-22 15:30:00,67.8,67.82,67.72,67.79,88955.02645502644,41.2653,41.2775,41.2166,41.2593,88955.0265
2007-02-23 09:30:00,67.36,67.39,66.99,67.03,288359.7883597883,40.9975,41.0158,40.7723,40.7967,288359.7884
2007-02-23 10:00:00,67.01,67.21,66.96,67.08,132054.67372134037,40.7845,40.9062,40.7541,40.8271,132054.6737
2007-02-23 10:30:00,67.08,67.27,67.01,67.17,82892.41622574955,40.8271,40.9428,40.7845,40.8819,82892.4162
2007-02-23 11:00:00,67.16,67.18,67.1,67.16,82120.81128747795,40.8758,40.888,40.8393,40.8758,82120.8113
2007-02-23 11:30:00,67.16,67.34,67.13,67.25,41446.20811287477,40.8758,40.9854,40.8576,40.9306,41446.2081
2007-02-23 12:00:00,67.25,67.25,67.01,67.08,107363.31569664902,40.9306,40.9306,40.7845,40.8271,107363.3157
2007-02-23 12:30:00,67.06,67.13,66.98,67.13,72089.94708994708,40.815,40.8576,40.7663,40.8576,72089.9471
2007-02-23 13:00:00,67.16,67.26,67.1,67.25,49052.02821869488,40.8758,40.9367,40.8393,40.9306,49052.0282
2007-02-23 13:30:00,67.26,67.33,67.18,67.31,43871.25220458553,40.9367,40.9793,40.888,40.9671,43871.2522
2007-02-23 14:00:00,67.32,67.6,67.31,67.57,69554.67372134038,40.9732,41.1436,40.9671,41.1254,69554.6737
2007-02-23 14:30:00,67.56,67.67,67.56,67.61,65696.64902998235,41.1193,41.1862,41.1193,41.1497,65696.649
2007-02-23 15:00:00,67.61,67.72,67.6,67.71,69554.67372134038,41.1497,41.2166,41.1436,41.2106,69554.6737
2007-02-23 15:30:00,67.7,67.71,67.5,67.54,132164.90299823633,41.2045,41.2106,41.0828,41.1071,132164.903
2007-02-26 09:30:00,67.04,67.68,66.58,66.72,437279.5414462081,40.8028,41.1923,40.5228,40.608,437279.5414
2007-02-26 10:00:00,66.72,66.88,66.66,66.81,183862.43386243383,40.608,40.7054,40.5715,40.6628,183862.4339
2007-02-26 10:30:00,66.78,67.04,66.77,67.01,69554.67372134038,40.6445,40.8028,40.6384,40.7845,69554.6737
2007-02-26 11:00:00,67.03,67.08,66.87,67.06,83002.6455026455,40.7967,40.8271,40.6993,40.815,83002.6455
2007-02-26 11:30:00,67.05,67.08,67.01,67.06,57760.14109347442,40.8089,40.8271,40.7845,40.815,57760.1411
2007-02-26 12:00:00,67.06,67.11,67.02,67.08,43650.79365079365,40.815,40.8454,40.7906,40.8271,43650.7937
2007-02-26 12:30:00,67.08,67.11,66.98,67.06,107253.08641975308,40.8271,40.8454,40.7663,40.815,107253.0864
2007-02-26 13:00:00,67.06,67.21,67.06,67.2,55555.55555555555,40.815,40.9062,40.815,40.9002,55555.5556
2007-02-26 13:30:00,67.21,67.31,67.18,67.3,75837.74250440917,40.9062,40.9671,40.888,40.961,75837.7425
2007-02-26 14:00:00,67.3,67.31,67.13,67.13,69554.67372134038,40.961,40.9671,40.8576,40.8576,69554.6737
2007-02-26 14:30:00,67.13,67.19,67.07,67.13,109016.75485008815,40.8576,40.8941,40.821,40.8576,109016.7549
2007-02-26 15:00:00,67.13,67.15,67.01,67.07,107142.85714285712,40.8576,40.8697,40.7845,40.821,107142.8571
2007-02-26 15:30:00,67.06,67.13,66.98,67.05,160273.36860670193,40.815,40.8576,40.7663,40.8089,160273.3686
2007-02-27 09:30:00,66.36,66.7,66.31,66.65,260471.78130511465,40.3889,40.5958,40.3585,40.5654,260471.7813
2007-02-27 10:00:00,66.68,66.81,66.48,66.51,194003.52733686063,40.5837,40.6628,40.4619,40.4802,194003.5273
2007-02-27 10:30:00,66.52,66.65,66.44,66.63,84215.16754850087,40.4863,40.5654,40.4376,40.5532,84215.1675
2007-02-27 11:00:00,66.63,66.66,66.41,66.44,83333.33333333333,40.5532,40.5715,40.4193,40.4376,83333.3333
2007-02-27 11:30:00,66.43,66.66,66.43,66.47,94576.71957671957,40.4315,40.5715,40.4315,40.4559,94576.7196
2007-02-27 12:00:00,66.46,66.56,66.41,66.5,90828.92416225748,40.4498,40.5106,40.4193,40.4741,90828.9242
2007-02-27 12:30:00,66.49,66.55,66.41,66.54,100418.87125220455,40.468,40.5045,40.4193,40.4985,100418.8713
2007-02-27 13:00:00,66.54,66.58,66.39,66.44,73633.15696649029,40.4985,40.5228,40.4072,40.4376,73633.157
2007-02-27 13:30:00,66.44,66.47,66.36,66.37,87081.1287477954,40.4376,40.4559,40.3889,40.395,87081.1287
2007-02-27 14:00:00,66.38,66.4,65.8,65.88,255511.4638447972,40.4011,40.4133,40.0481,40.0968,255511.4638
2007-02-27 14:30:00,65.85,65.85,65.26,65.33,239858.9065255732,40.0785,40.0785,39.7194,39.762,239858.9065
2007-02-27 15:00:00,65.3,65.66,64.91,65.46,224096.11992945324,39.7438,39.9629,39.5064,39.8411,224096.1199
2007-02-27 15:30:00,65.46,65.46,65.19,65.35,123346.56084656084,39.8411,39.8411,39.6768,39.7742,123346.5608
2007-02-28 09:30:00,64.18,65.09,63.96,65.03,484457.6719576719,39.0621,39.6159,38.9282,39.5794,484457.672
2007-02-28 10:00:00,65.05,65.61,64.8,65.54,253637.5661375661,39.5916,39.9324,39.4394,39.8898,253637.5661
2007-02-28 10:30:00,65.52,65.89,65.3,65.6,154872.1340388007,39.8777,40.1029,39.7438,39.9263,154872.134
2007-02-28 11:00:00,65.6,65.62,65.4,65.47,84766.31393298059,39.9263,39.9385,39.8046,39.8472,84766.3139
2007-02-28 11:30:00,65.47,65.58,65.05,65.35,128858.024691358,39.8472,39.9142,39.5916,39.7742,128858.0247
2007-02-28 12:00:00,65.35,65.49,65.22,65.42,87632.27513227513,39.7742,39.8594,39.6951,39.8168,87632.2751
2007-02-28 12:30:00,65.41,65.63,65.36,65.56,65145.50264550264,39.8107,39.9446,39.7803,39.902,65145.5026
2007-02-28 13:00:00,65.54,65.71,65.46,65.68,113536.15520282186,39.8898,39.9933,39.8411,39.975,113536.1552
2007-02-28 13:30:00,65.68,65.68,65.3,65.35,71208.11287477953,39.975,39.975,39.7438,39.7742,71208.1129
2007-02-28 14:00:00,65.32,65.44,65.19,65.25,113977.07231040564,39.7559,39.829,39.6768,39.7133,113977.0723
2007-02-28 14:30:00,65.25,65.33,65.21,65.32,94356.26102292768,39.7133,39.762,39.689,39.7559,94356.261
2007-02-28 15:00:00,65.3,65.51,65.23,65.38,92151.6754850088,39.7438,39.8716,39.7012,39.7924,92151.6755
2007-02-28 15:30:00,65.37,65.39,65.18,65.18,182870.3703703704,39.7864,39.7985,39.6707,39.6707,182870.3704
2007-03-01 09:30:00,64.46,64.68,63.96,64.56,371362.4338624338,39.4335,39.5681,39.1276,39.4946,371362.4339
2007-03-01 10:00:00,64.55,65.14,64.32,64.82,236331.56966490296,39.4885,39.8495,39.3478,39.6537,236331.5697
2007-03-01 10:30:00,64.86,64.96,64.49,64.63,284501.7636684303,39.6782,39.7394,39.4518,39.5375,284501.7637
2007-03-01 11:00:00,64.61,65.29,64.57,65.28,227843.9153439153,39.5252,39.9412,39.5008,39.9351,227843.9153
2007-03-01 11:30:00,65.28,65.45,65.2,65.26,165123.45679012343,39.9351,40.0391,39.8862,39.9229,165123.4568
2007-03-01 12:00:00,65.27,65.45,65.25,65.39,110229.27689594356,39.929,40.0391,39.9168,40.0024,110229.2769
2007-03-01 12:30:00,65.4,65.61,65.37,65.53,97442.6807760141,40.0085,40.137,39.9902,40.088,97442.6808
2007-03-01 13:00:00,65.54,65.55,65.29,65.34,62499.99999999999,40.0942,40.1003,39.9412,39.9718,62500.0
2007-03-01 13:30:00,65.34,65.65,65.34,65.64,106150.79365079364,39.9718,40.1615,39.9718,40.1553,106150.7937
2007-03-01 14:00:00,65.64,65.78,65.6,65.62,101741.6225749559,40.1553,40.241,40.1309,40.1431,101741.6226
2007-03-01 14:30:00,65.61,65.75,65.55,65.63,93474.42680776012,40.137,40.2226,40.1003,40.1492,93474.4268
2007-03-01 15:00:00,65.64,65.74,65.55,65.66,152667.54850088182,40.1553,40.2165,40.1003,40.1676,152667.5485
2007-03-01 15:30:00,65.67,65.75,65.49,65.59,250330.6878306878,40.1737,40.2226,40.0636,40.1248,250330.6878
2007-03-02 09:30:00,65.53,65.54,64.96,65.34,151344.79717813048,40.088,40.0942,39.7394,39.9718,151344.7972
2007-03-02 10:00:00,65.34,65.77,65.18,65.49,163139.32980599644,39.9718,40.2349,39.8739,40.0636,163139.3298
2007-03-02 10:30:00,65.5,65.66,65.45,65.62,116953.26278659613,40.0697,40.1676,40.0391,40.1431,116953.2628
2007-03-02 11:00:00,65.62,65.88,65.61,65.68,127094.35626102291,40.1431,40.3022,40.137,40.1798,127094.3563
2007-03-02 11:30:00,65.68,65.71,65.53,65.59,109237.21340388006,40.1798,40.1982,40.088,40.1248,109237.2134
2007-03-02 12:00:00,65.6,65.64,65.28,65.29,81900.35273368606,40.1309,40.1553,39.9351,39.9412,81900.3527
2007-03-02 12:30:00,65.27,65.49,65.18,65.46,86860.67019400351,39.929,40.0636,39.8739,40.0452,86860.6702
2007-03-02 13:00:00,65.45,65.55,65.18,65.22,93143.7389770723,40.0391,40.1003,39.8739,39.8984,93143.739
2007-03-02 13:30:00,65.22,65.43,65.15,65.32,111221.34038800704,39.8984,40.0269,39.8556,39.9596,111221.3404
2007-03-02 14:00:00,65.32,65.35,65.15,65.28,97663.13932980598,39.9596,39.9779,39.8556,39.9351,97663.1393
2007-03-02 14:30:00,65.27,65.58,65.27,65.39,111882.71604938273,39.929,40.1186,39.929,40.0024,111882.716
2007-03-02 15:00:00,65.38,65.55,65.38,65.55,136022.92768959433,39.9963,40.1003,39.9963,40.1003,136022.9277
2007-03-02 15:30:00,65.55,65.55,65.16,65.16,192350.0881834215,40.1003,40.1003,39.8617,39.8617,192350.0882
2007-03-05 09:30:00,64.69,65.31,64.69,65.31,188051.1463844797,39.5742,39.9535,39.5742,39.9535,188051.1464
2007-03-05 10:00:00,65.28,65.52,65.16,65.3,142746.9135802469,39.9351,40.0819,39.8617,39.9473,142746.9136
2007-03-05 10:30:00,65.31,65.36,65.13,65.35,104497.35449735448,39.9535,39.9841,39.8433,39.9779,104497.3545
2007-03-05 11:00:00,65.35,65.53,65.3,65.39,159171.07583774248,39.9779,40.088,39.9473,40.0024,159171.0758
2007-03-05 11:30:00,65.38,65.45,65.29,65.32,61287.47795414461,39.9963,40.0391,39.9412,39.9596,61287.478
2007-03-05 12:00:00,65.34,65.38,65.23,65.35,71759.25925925926,39.9718,39.9963,39.9045,39.9779,71759.2593
2007-03-05 12:30:00,65.35,65.47,65.31,65.35,84545.85537918871,39.9779,40.0513,39.9535,39.9779,84545.8554
2007-03-05 13:00:00,65.35,65.54,65.32,65.45,72089.94708994708,39.9779,40.0942,39.9596,40.0391,72089.9471
2007-03-05 13:30:00,65.45,65.61,65.39,65.52,125551.1463844797,40.0391,40.137,40.0024,40.0819,125551.1464
2007-03-05 14:00:00,65.52,65.62,65.41,65.44,252204.58553791884,40.0819,40.1431,40.0146,40.033,252204.5855
2007-03-05 14:30:00,65.43,65.59,65.42,65.45,81900.35273368606,40.0269,40.1248,40.0208,40.0391,81900.3527
2007-03-05 15:00:00,65.45,65.48,65.16,65.35,156746.03174603172,40.0391,40.0575,39.8617,39.9779,156746.0317
2007-03-05 15:30:00,65.35,65.37,64.98,65.01,177469.13580246913,39.9779,39.9902,39.7516,39.7699,177469.1358
2007-03-06 09:30:00,65.22,65.46,65.08,65.26,243496.4726631393,39.8984,40.0452,39.8128,39.9229,243496.4727
2007-03-06 10:00:00,65.27,65.37,65.14,65.29,176477.07231040564,39.929,39.9902,39.8495,39.9412,176477.0723
2007-03-06 10:30:00,65.29,65.32,65.15,65.24,281084.6560846561,39.9412,39.9596,39.8556,39.9106,281084.6561
2007-03-06 11:00:00,65.22,65.45,65.21,65.45,94907.4074074074,39.8984,40.0391,39.8923,40.0391,94907.4074
2007-03-06 11:30:00,65.45,65.68,65.32,65.32,81128.74779541446,40.0391,40.1798,39.9596,39.9596,81128.7478
2007-03-06 12:00:00,65.34,65.37,65.22,65.31,171516.75485008815,39.9718,39.9902,39.8984,39.9535,171516.7549
2007-03-06 12:30:00,65.31,65.43,65.25,65.35,117724.86772486773,39.9535,40.0269,39.9168,39.9779,117724.8677
2007-03-06 13:00:00,65.35,65.41,65.25,65.38,46847.44268077601,39.9779,40.0146,39.9168,39.9963,46847.4427
2007-03-06 13:30:00,65.38,65.53,65.37,65.43,114087.30158730155,39.9963,40.088,39.9902,40.0269,114087.3016
2007-03-06 14:00:00,65.45,65.47,65.31,65.43,135141.0934744268,40.0391,40.0513,39.9535,40.0269,135141.0935
2007-03-06 14:30:00,65.42,65.42,65.3,65.32,235119.0476190476,40.0208,40.0208,39.9473,39.9596,235119.0476
2007-03-06 15:00:00,65.32,65.44,65.32,65.44,82120.81128747795,39.9596,40.033,39.9596,40.033,82120.8113
2007-03-06 15:30:00,65.43,65.44,65.3,65.37,139770.7231040564,40.0269,40.033,39.9473,39.9902,139770.7231
2007-03-07 09:30:00,65.56,65.68,65.25,65.52,160052.91005291004,40.1064,40.1798,39.9168,40.0819,160052.9101
2007-03-07 10:00:00,65.52,65.55,65.4,65.4,55996.47266313932,40.0819,40.1003,40.0085,40.0085,55996.4727
2007-03-07 10:30:00,65.4,65.51,65.33,65.4,91820.98765432098,40.0085,40.0758,39.9657,40.0085,91820.9877
2007-03-07 11:00:00,65.42,65.49,65.35,65.44,79585.53791887124,40.0208,40.0636,39.9779,40.033,79585.5379
2007-03-07 11:30:00,65.44,65.57,65.4,65.57,87962.96296296295,40.033,40.1125,40.0085,40.1125,87962.963
2007-03-07 12:00:00,65.57,65.58,65.5,65.57,91049.38271604935,40.1125,40.1186,40.0697,40.1125,91049.3827
2007-03-07 12:30:00,65.59,65.62,65.51,65.55,94907.4074074074,40.1248,40.1431,40.0758,40.1003,94907.4074
2007-03-07 13:00:00,65.54,65.56,65.5,65.56,68893.29805996471,40.0942,40.1064,40.0697,40.1064,68893.2981
2007-03-07 13:30:00,65.55,65.6,65.55,65.58,99867.72486772486,40.1003,40.1309,40.1003,40.1186,99867.7249
2007-03-07 14:00:00,65.58,65.71,65.48,65.6,87742.50440917106,40.1186,40.1982,40.0575,40.1309,87742.5044
2007-03-07 14:30:00,65.6,65.7,65.57,65.62,55335.09700176367,40.1309,40.192,40.1125,40.1431,55335.097
2007-03-07 15:00:00,65.62,65.69,65.56,65.61,90057.31922398588,40.1431,40.1859,40.1064,40.137,90057.3192
2007-03-07 15:30:00,65.61,65.67,65.4,65.42,157517.63668430335,40.137,40.1737,40.0085,40.0208,157517.6367
2007-03-08 09:30:00,65.77,65.91,65.55,65.8,231371.2522045855,40.2349,40.3205,40.1003,40.2532,231371.2522
2007-03-08 10:00:00,65.82,66.02,65.55,65.87,358575.8377425044,40.2655,40.3878,40.1003,40.296,358575.8377
2007-03-08 10:30:00,65.88,66.04,65.76,66.01,141754.85008818342,40.3022,40.4,40.2288,40.3817,141754.8501
2007-03-08 11:00:00,65.98,66.1,65.94,66.07,69334.2151675485,40.3633,40.4367,40.3389,40.4184,69334.2152
2007-03-08 11:30:00,66.07,66.14,65.97,65.98,70546.73721340387,40.4184,40.4612,40.3572,40.3633,70546.7372
2007-03-08 12:00:00,65.98,66.23,65.97,66.23,91490.29982363316,40.3633,40.5163,40.3572,40.5163,91490.2998
2007-03-08 12:30:00,66.23,66.43,66.2,66.43,162588.18342151673,40.5163,40.6386,40.4979,40.6386,162588.1834
2007-03-08 13:00:00,66.43,66.5,66.35,66.42,161926.80776014106,40.6386,40.6814,40.5897,40.6325,161926.8078
2007-03-08 13:30:00,66.41,66.44,66.34,66.36,156635.8024691358,40.6264,40.6447,40.5836,40.5958,156635.8025
2007-03-08 14:00:00,66.36,66.36,66.19,66.22,142636.68430335095,40.5958,40.5958,40.4918,40.5102,142636.6843
2007-03-08 14:30:00,66.21,66.23,65.99,66.12,171075.8377425044,40.504,40.5163,40.3695,40.449,171075.8377
2007-03-08 15:00:00,66.12,66.21,66.05,66.15,121472.6631393298,40.449,40.504,40.4062,40.4673,121472.6631
2007-03-08 15:30:00,66.16,66.32,66.0,66.11,141093.47442680775,40.4735,40.5713,40.3756,40.4429,141093.4744
2007-03-09 09:30:00,66.41,66.68,66.2,66.27,110008.81834215166,40.6264,40.7916,40.4979,40.5407,110008.8183
2007-03-09 10:00:00,66.31,66.33,66.07,66.28,94576.71957671957,40.5652,40.5774,40.4184,40.5469,94576.7196
2007-03-09 10:30:00,66.26,66.36,66.21,66.33,59193.12169312168,40.5346,40.5958,40.504,40.5774,59193.1217
2007-03-09 11:00:00,66.33,66.37,66.23,66.25,55886.24338624338,40.5774,40.6019,40.5163,40.5285,55886.2434
2007-03-09 11:30:00,66.23,66.32,66.23,66.23,40674.60317460317,40.5163,40.5713,40.5163,40.5163,40674.6032
2007-03-09 12:00:00,66.23,66.3,66.21,66.3,45083.77425044091,40.5163,40.5591,40.504,40.5591,45083.7743
2007-03-09 12:30:00,66.29,66.32,66.23,66.25,38690.47619047618,40.553,40.5713,40.5163,40.5285,38690.4762
2007-03-09 13:00:00,66.25,66.35,66.24,66.28,59634.03880070546,40.5285,40.5897,40.5224,40.5469,59634.0388
2007-03-09 13:30:00,66.3,66.43,66.24,66.27,77932.09876543209,40.5591,40.6386,40.5224,40.5407,77932.0988
2007-03-09 14:00:00,66.26,66.31,66.23,66.29,89947.08994708993,40.5346,40.5652,40.5163,40.553,89947.0899
2007-03-09 14:30:00,66.31,66.43,66.23,66.32,113425.92592592593,40.5652,40.6386,40.5163,40.5713,113425.9259
2007-03-09 15:00:00,66.32,66.36,66.22,66.27,65806.8783068783,40.5713,40.5958,40.5102,40.5407,65806.8783
2007-03-09 15:30:00,66.31,66.41,66.23,66.32,137455.9082892416,40.5652,40.6264,40.5163,40.5713,137455.9083
2007-03-12 09:30:00,66.13,66.34,66.12,66.16,118386.24338624335,40.4551,40.5836,40.449,40.4735,118386.2434
2007-03-12 10:00:00,66.16,66.27,66.1,66.22,83774.2504409171,40.4735,40.5407,40.4367,40.5102,83774.2504
2007-03-12 10:30:00,66.2,66.33,66.17,66.33,59413.58024691357,40.4979,40.5774,40.4796,40.5774,59413.5802
2007-03-12 11:00:00,66.33,66.36,66.27,66.35,34611.992945326274,40.5774,40.5958,40.5407,40.5897,34611.9929
2007-03-12 11:30:00,66.27,66.41,66.27,66.39,43430.33509700176,40.5407,40.6264,40.5407,40.6142,43430.3351
2007-03-12 12:00:00,66.4,66.73,66.38,66.72,120039.68253968252,40.6203,40.8221,40.608,40.816,120039.6825
2007-03-12 12:30:00,66.71,66.8,66.68,66.8,81790.12345679011,40.8099,40.865,40.7916,40.865,81790.1235
2007-03-12 13:00:00,66.8,66.83,66.74,66.76,77270.72310405642,40.865,40.8833,40.8283,40.8405,77270.7231
2007-03-12 13:30:00,66.76,66.97,66.73,66.96,97883.59788359787,40.8405,40.969,40.8221,40.9629,97883.5979
2007-03-12 14:00:00,66.95,67.16,66.93,67.12,117835.09700176366,40.9567,41.0852,40.9445,41.0607,117835.097
2007-03-12 14:30:00,67.12,67.27,67.08,67.1,144510.582010582,41.0607,41.1525,41.0363,41.0485,144510.582
2007-03-12 15:00:00,67.09,67.14,67.07,67.08,122134.03880070546,41.0424,41.073,41.0301,41.0363,122134.0388
2007-03-12 15:30:00,67.09,67.09,66.9,67.01,201719.5767195767,41.0424,41.0424,40.9261,40.9934,201719.5767
2007-03-13 09:30:00,66.94,66.94,66.45,66.52,154210.75837742502,40.9506,40.9506,40.6509,40.6937,154210.7584
2007-03-13 10:00:00,66.52,66.59,66.33,66.56,97442.6807760141,40.6937,40.7365,40.5774,40.7182,97442.6808
2007-03-13 10:30:00,66.59,66.65,66.43,66.64,79916.22574955907,40.7365,40.7732,40.6386,40.7671,79916.2257
2007-03-13 11:00:00,66.64,66.66,66.54,66.58,45083.77425044091,40.7671,40.7793,40.7059,40.7304,45083.7743
2007-03-13 11:30:00,66.57,66.63,66.52,66.56,61948.85361552028,40.7243,40.761,40.6937,40.7182,61948.8536
2007-03-13 12:00:00,66.55,66.56,66.23,66.27,132495.59082892415,40.712,40.7182,40.5163,40.5407,132495.5908
2007-03-13 12:30:00,66.26,66.43,66.13,66.41,185846.56084656084,40.5346,40.6386,40.4551,40.6264,185846.5608
2007-03-13 13:00:00,66.41,66.52,66.4,66.43,166225.74955908288,40.6264,40.6937,40.6203,40.6386,166225.7496
2007-03-13 13:30:00,66.43,66.44,66.17,66.33,276344.7971781305,40.6386,40.6447,40.4796,40.5774,276344.7972
2007-03-13 14:00:00,66.33,66.36,65.95,65.99,218694.885361552,40.5774,40.5958,40.345,40.3695,218694.8854
2007-03-13 14:30:00,65.98,66.13,65.85,65.87,145171.95767195764,40.3633,40.4551,40.2838,40.296,145171.9577
2007-03-13 15:00:00,65.89,66.13,65.68,66.02,166446.20811287477,40.3083,40.4551,40.1798,40.3878,166446.2081
2007-03-13 15:30:00,66.03,66.13,65.96,65.99,339836.860670194,40.3939,40.4551,40.3511,40.3695,339836.8607
2007-03-14 09:30:00,65.99,66.48,65.68,66.29,192791.00529100528,40.3695,40.6692,40.1798,40.553,192791.0053
2007-03-14 10:00:00,66.28,66.34,66.13,66.16,172839.5061728395,40.5469,40.5836,40.4551,40.4735,172839.5062
2007-03-14 10:30:00,66.16,66.2,65.99,66.02,201168.430335097,40.4735,40.4979,40.3695,40.3878,201168.4303
2007-03-14 11:00:00,66.02,66.04,65.74,65.74,170524.69135802466,40.3878,40.4,40.2165,40.2165,170524.6914
2007-03-14 11:30:00,65.74,65.89,65.67,65.73,121472.6631393298,40.2165,40.3083,40.1737,40.2104,121472.6631
2007-03-14 12:00:00,65.74,65.74,65.31,65.5,166997.35449735448,40.2165,40.2165,39.9535,40.0697,166997.3545
2007-03-14 12:30:00,65.48,65.49,65.15,65.23,138999.1181657848,40.0575,40.0636,39.8556,39.9045,138999.1182
2007-03-14 13:00:00,65.24,65.84,65.22,65.73,174713.40388007052,39.9106,40.2777,39.8984,40.2104,174713.4039
2007-03-14 13:30:00,65.73,65.91,65.63,65.7,114969.13580246911,40.2104,40.3205,40.1492,40.192,114969.1358
2007-03-14 14:00:00,65.71,66.11,65.62,65.94,138447.9717813051,40.1982,40.4429,40.1431,40.3389,138447.9718
2007-03-14 14:30:00,65.94,66.19,65.91,65.98,181327.1604938272,40.3389,40.4918,40.3205,40.3633,181327.1605
2007-03-14 15:00:00,65.99,66.16,65.96,66.06,138337.74250440917,40.3695,40.4735,40.3511,40.4123,138337.7425
2007-03-14 15:30:00,66.06,66.1,65.84,66.01,200617.28395061727,40.4123,40.4367,40.2777,40.3817,200617.284
2007-03-15 09:30:00,66.05,66.45,65.88,66.37,147376.54320987652,40.4062,40.6509,40.3022,40.6019,147376.5432
2007-03-15 10:00:00,66.37,66.4,66.13,66.23,152116.4021164021,40.6019,40.6203,40.4551,40.5163,152116.4021
2007-03-15 10:30:00,66.23,66.4,66.16,66.23,132275.13227513226,40.5163,40.6203,40.4735,40.5163,132275.1323
2007-03-15 11:00:00,66.23,66.36,66.22,66.36,107694.00352733684,40.5163,40.5958,40.5102,40.5958,107694.0035
2007-03-15 11:30:00,66.36,66.39,66.15,66.21,138668.430335097,40.5958,40.6142,40.4673,40.504,138668.4303
2007-03-15 12:00:00,66.19,66.35,66.14,66.23,108024.69135802468,40.4918,40.5897,40.4612,40.5163,108024.6914
2007-03-15 12:30:00,66.23,66.28,66.19,66.26,168430.33509700175,40.5163,40.5469,40.4918,40.5346,168430.3351
2007-03-15 13:00:00,66.25,66.38,66.23,66.26,63051.14638447971,40.5285,40.608,40.5163,40.5346,63051.1464
2007-03-15 13:30:00,66.26,66.29,66.04,66.21,95348.32451499117,40.5346,40.553,40.4,40.504,95348.3245
2007-03-15 14:00:00,66.19,66.23,66.1,66.1,62169.312169312165,40.4918,40.5163,40.4367,40.4367,62169.3122
2007-03-15 14:30:00,66.11,66.27,66.11,66.25,61948.85361552028,40.4429,40.5407,40.4429,40.5285,61948.8536
2007-03-15 15:00:00,66.25,66.33,66.18,66.21,65255.73192239858,40.5285,40.5774,40.4857,40.504,65255.7319
2007-03-15 15:30:00,66.2,66.27,66.18,66.23,194113.7566137566,40.4979,40.5407,40.4857,40.5163,194113.7566
2007-03-16 09:30:00,66.5,66.61,66.07,66.59,685405.643738977,40.6814,40.7487,40.4184,40.7365,685405.6437
2007-03-16 10:00:00,66.55,66.72,66.5,66.72,85648.14814814813,40.712,40.816,40.6814,40.816,85648.1481
2007-03-16 10:30:00,66.68,66.69,66.52,66.59,100418.87125220455,40.7916,40.7977,40.6937,40.7365,100418.8713
2007-03-16 11:00:00,66.56,66.63,66.51,66.58,100970.0176366843,40.7182,40.761,40.6876,40.7304,100970.0176
2007-03-16 11:30:00,66.58,66.6,66.42,66.53,98985.89065255733,40.7304,40.7426,40.6325,40.6998,98985.8907
2007-03-16 12:00:00,66.52,66.62,66.51,66.58,71649.02998236331,40.6937,40.7549,40.6876,40.7304,71649.03
2007-03-16 12:30:00,66.58,66.58,66.48,66.5,55886.24338624338,40.7304,40.7304,40.6692,40.6814,55886.2434
2007-03-16 13:00:00,66.5,66.57,66.39,66.52,74404.7619047619,40.6814,40.7243,40.6142,40.6937,74404.7619
2007-03-16 13:30:00,66.51,66.54,66.37,66.39,61397.70723104056,40.6876,40.7059,40.6019,40.6142,61397.7072
2007-03-16 14:00:00,66.39,66.5,66.36,66.43,155864.19753086418,40.6142,40.6814,40.5958,40.6386,155864.1975
2007-03-16 14:30:00,66.43,66.43,66.2,66.32,119598.76543209876,40.6386,40.6386,40.4979,40.5713,119598.7654
2007-03-16 15:00:00,66.31,66.33,66.2,66.23,142416.22574955906,40.5652,40.5774,40.4979,40.5163,142416.2257
2007-03-16 15:30:00,66.23,66.23,65.78,65.88,551036.1552028218,40.5163,40.5163,40.241,40.3022,551036.1552
2007-03-19 09:30:00,66.04,66.65,66.04,66.52,165233.6860670194,40.4,40.7732,40.4,40.6937,165233.6861
2007-03-19 10:00:00,66.53,66.62,66.41,66.53,77932.09876543209,40.6998,40.7549,40.6264,40.6998,77932.0988
2007-03-19 10:30:00,66.51,66.61,66.44,66.46,137125.22045855378,40.6876,40.7487,40.6447,40.657,137125.2205
2007-03-19 11:00:00,66.44,66.82,66.44,66.82,131944.44444444444,40.6447,40.8772,40.6447,40.8772,131944.4444
2007-03-19 11:30:00,66.82,67.08,66.8,67.08,110780.42328042327,40.8772,41.0363,40.865,41.0363,110780.4233
2007-03-19 12:00:00,67.07,67.11,67.05,67.07,96230.15873015871,41.0301,41.0546,41.0179,41.0301,96230.1587
2007-03-19 12:30:00,67.06,67.11,67.02,67.04,78042.32804232804,41.024,41.0546,40.9996,41.0118,78042.328
2007-03-19 13:00:00,67.04,67.04,66.94,66.97,72530.86419753086,41.0118,41.0118,40.9506,40.969,72530.8642
2007-03-19 13:30:00,66.96,67.08,66.93,67.06,70436.50793650793,40.9629,41.0363,40.9445,41.024,70436.5079
2007-03-19 14:00:00,67.05,67.1,66.99,67.0,96560.84656084656,41.0179,41.0485,40.9812,40.9873,96560.8466
2007-03-19 14:30:00,66.99,67.13,66.99,67.08,106812.1693121693,40.9812,41.0668,40.9812,41.0363,106812.1693
2007-03-19 15:00:00,67.07,67.09,66.94,66.97,119157.84832451498,41.0301,41.0424,40.9506,40.969,119157.8483
2007-03-19 15:30:00,67.0,67.11,66.96,67.05,166887.12522045855,40.9873,41.0546,40.9629,41.0179,166887.1252
2007-03-20 09:30:00,66.88,67.03,66.69,66.91,139991.1816578483,40.9139,41.0057,40.7977,40.9323,139991.1817
2007-03-20 10:00:00,66.91,67.32,66.82,67.0,229056.4373897707,40.9323,41.1831,40.8772,40.9873,229056.4374
2007-03-20 10:30:00,66.98,67.01,66.84,66.94,89616.40211640211,40.9751,40.9934,40.8894,40.9506,89616.4021
2007-03-20 11:00:00,66.94,66.98,66.91,66.91,68562.61022927689,40.9506,40.9751,40.9323,40.9323,68562.6102
2007-03-20 11:30:00,66.91,66.98,66.91,66.95,186287.4779541446,40.9323,40.9751,40.9323,40.9567,186287.478
2007-03-20 12:00:00,66.95,66.98,66.93,66.96,62720.45855379188,40.9567,40.9751,40.9445,40.9629,62720.4586
2007-03-20 12:30:00,66.96,67.03,66.89,66.95,92923.28042328042,40.9629,41.0057,40.92,40.9567,92923.2804
2007-03-20 13:00:00,66.94,67.01,66.93,66.98,85317.46031746031,40.9506,40.9934,40.9445,40.9751,85317.4603
2007-03-20 13:30:00,66.98,67.03,66.97,67.0,68783.06878306878,40.9751,41.0057,40.969,40.9873,68783.0688
2007-03-20 14:00:00,67.0,67.05,66.98,67.01,60295.41446208112,40.9873,41.0179,40.9751,40.9934,60295.4145
2007-03-20 14:30:00,67.03,67.04,66.93,66.95,138227.5132275132,41.0057,41.0118,40.9445,40.9567,138227.5132
2007-03-20 15:00:00,66.95,67.03,66.94,67.03,90828.92416225748,40.9567,41.0057,40.9506,41.0057,90828.9242
2007-03-20 15:30:00,67.03,67.15,66.99,67.09,155092.59259259258,41.0057,41.0791,40.9812,41.0424,155092.5926
2007-03-21 09:30:00,67.12,67.31,67.07,67.28,68011.46384479717,41.0607,41.177,41.0301,41.1586,68011.4638
2007-03-21 10:00:00,67.29,67.35,67.27,67.31,62279.5414462081,41.1647,41.2014,41.1525,41.177,62279.5414
2007-03-21 10:30:00,67.32,67.38,67.28,67.37,55114.638447971774,41.1831,41.2198,41.1586,41.2137,55114.6384
2007-03-21 11:00:00,67.36,67.4,67.3,67.33,51807.760141093466,41.2076,41.232,41.1708,41.1892,51807.7601
2007-03-21 11:30:00,67.33,67.35,67.21,67.21,31194.885361552024,41.1892,41.2014,41.1158,41.1158,31194.8854
2007-03-21 12:00:00,67.2,67.2,67.12,67.18,83664.02116402115,41.1097,41.1097,41.0607,41.0974,83664.0212
2007-03-21 12:30:00,67.19,67.21,67.17,67.17,28769.841269841265,41.1036,41.1158,41.0913,41.0913,28769.8413
2007-03-21 13:00:00,67.17,67.21,67.17,67.2,33730.15873015873,41.0913,41.1158,41.0913,41.1097,33730.1587
2007-03-21 13:30:00,67.19,67.24,67.18,67.22,38690.47619047618,41.1036,41.1341,41.0974,41.1219,38690.4762
2007-03-21 14:00:00,67.21,67.75,67.11,67.66,187279.54144620808,41.1158,41.4461,41.0546,41.3911,187279.5414
2007-03-21 14:30:00,67.66,68.04,67.65,68.01,139109.34744268077,41.3911,41.6235,41.385,41.6052,139109.3474
2007-03-21 15:00:00,68.0,68.04,67.72,67.89,156084.65608465608,41.5991,41.6235,41.4278,41.5318,156084.6561
2007-03-21 15:30:00,67.87,68.06,67.79,68.01,297398.5890652557,41.5195,41.6358,41.4706,41.6052,297398.5891
2007-03-22 09:30:00,67.96,68.05,67.51,67.52,114087.30158730155,41.5746,41.6297,41.2993,41.3054,114087.3016
2007-03-22 10:00:00,67.52,67.52,67.31,67.36,103395.06172839506,41.3054,41.3054,41.177,41.2076,103395.0617
2007-03-22 10:30:00,67.36,67.46,67.23,67.23,144179.89417989415,41.2076,41.2687,41.128,41.128,144179.8942
2007-03-22 11:00:00,67.21,67.23,67.11,67.19,71208.11287477953,41.1158,41.128,41.0546,41.1036,71208.1129
2007-03-22 11:30:00,67.19,67.31,67.19,67.31,63712.522045855374,41.1036,41.177,41.1036,41.177,63712.522
2007-03-22 12:00:00,67.31,67.43,67.23,67.41,45634.92063492063,41.177,41.2504,41.128,41.2381,45634.9206
2007-03-22 12:30:00,67.41,67.49,67.38,67.41,37588.18342151675,41.2381,41.2871,41.2198,41.2381,37588.1834
2007-03-22 13:00:00,67.41,67.45,67.36,67.36,34391.53439153439,41.2381,41.2626,41.2076,41.2076,34391.5344
2007-03-22 13:30:00,67.36,67.38,67.21,67.29,76719.57671957671,41.2076,41.2198,41.1158,41.1647,76719.5767
2007-03-22 14:00:00,67.29,67.44,67.15,67.17,101962.08112874778,41.1647,41.2565,41.0791,41.0913,101962.0811
2007-03-22 14:30:00,67.14,67.28,67.11,67.21,100749.5590828924,41.073,41.1586,41.0546,41.1158,100749.5591
2007-03-22 15:00:00,67.2,67.21,66.96,67.09,134259.25925925924,41.1097,41.1158,40.9629,41.0424,134259.2593
2007-03-22 15:30:00,67.09,67.25,67.03,67.21,176256.61375661375,41.0424,41.1403,41.0057,41.1158,176256.6138
2007-03-23 09:30:00,67.36,68.27,67.36,68.27,256062.61022927688,41.2076,41.7642,41.2076,41.7642,256062.6102
2007-03-23 10:00:00,68.28,68.43,68.16,68.32,102843.91534391532,41.7704,41.8621,41.697,41.7948,102843.9153
2007-03-23 10:30:00,68.3,68.45,68.27,68.36,91049.38271604935,41.7826,41.8744,41.7642,41.8193,91049.3827
2007-03-23 11:00:00,68.33,68.54,68.33,68.53,79585.53791887124,41.801,41.9294,41.801,41.9233,79585.5379
2007-03-23 11:30:00,68.53,68.66,68.46,68.65,68562.61022927689,41.9233,42.0028,41.8805,41.9967,68562.6102
2007-03-23 12:00:00,68.63,68.72,68.59,68.62,67019.40035273368,41.9845,42.0395,41.96,41.9784,67019.4004
2007-03-23 12:30:00,68.64,68.65,68.57,68.61,65476.19047619047,41.9906,41.9967,41.9478,41.9722,65476.1905
2007-03-23 13:00:00,68.59,68.78,68.59,68.68,82782.1869488536,41.96,42.0762,41.96,42.0151,82782.1869
2007-03-23 13:30:00,68.68,68.76,68.41,68.48,229938.27160493823,42.0151,42.064,41.8499,41.8927,229938.2716
2007-03-23 14:00:00,68.48,68.54,68.29,68.37,159722.2222222222,41.8927,41.9294,41.7765,41.8254,159722.2222
2007-03-23 14:30:00,68.38,68.49,68.37,68.47,98214.28571428572,41.8315,41.8988,41.8254,41.8866,98214.2857
2007-03-23 15:00:00,68.47,68.67,68.45,68.66,113315.69664902995,41.8866,42.0089,41.8744,42.0028,113315.6966
2007-03-23 15:30:00,68.66,68.77,68.6,68.69,204365.0793650793,42.0028,42.0701,41.9661,42.0212,204365.0794
2007-03-26 09:30:00,68.49,68.65,68.4,68.57,135251.32275132273,41.8988,41.9967,41.8438,41.9478,135251.3228
2007-03-26 10:00:00,68.58,68.61,68.28,68.33,211860.6701940035,41.9539,41.9722,41.7704,41.801,211860.6702
2007-03-26 10:30:00,68.34,68.44,68.28,68.28,106371.25220458551,41.8071,41.8682,41.7704,41.7704,106371.2522
2007-03-26 11:00:00,68.28,68.28,67.95,67.97,180224.8677248677,41.7704,41.7704,41.5685,41.5807,180224.8677
2007-03-26 11:30:00,67.97,68.05,67.85,68.0,139991.1816578483,41.5807,41.6297,41.5073,41.5991,139991.1817
2007-03-26 12:00:00,68.0,68.34,68.0,68.31,69223.98589065255,41.5991,41.8071,41.5991,41.7887,69223.9859
2007-03-26 12:30:00,68.33,68.39,68.09,68.1,67019.40035273368,41.801,41.8377,41.6541,41.6602,67019.4004
2007-03-26 13:00:00,68.09,68.21,68.08,68.19,44753.08641975308,41.6541,41.7275,41.648,41.7153,44753.0864
2007-03-26 13:30:00,68.19,68.27,68.15,68.24,48941.79894179894,41.7153,41.7642,41.6908,41.7459,48941.7989
2007-03-26 14:00:00,68.24,68.38,68.23,68.3,57870.370370370365,41.7459,41.8315,41.7398,41.7826,57870.3704
2007-03-26 14:30:00,68.28,68.35,68.22,68.29,43650.79365079365,41.7704,41.8132,41.7337,41.7765,43650.7937
2007-03-26 15:00:00,68.29,68.45,68.25,68.38,78483.2451499118,41.7765,41.8744,41.752,41.8315,78483.2451
2007-03-26 15:30:00,68.38,68.42,68.25,68.33,255621.6931216931,41.8315,41.856,41.752,41.801,255621.6931
2007-03-27 09:30:00,67.99,68.06,67.7,67.95,131503.52733686066,41.593,41.6358,41.4155,41.5685,131503.5273
2007-03-27 10:00:00,67.95,68.04,67.74,67.9,119929.45326278658,41.5685,41.6235,41.44,41.5379,119929.4533
2007-03-27 10:30:00,67.87,68.11,67.79,68.08,81790.12345679011,41.5195,41.6664,41.4706,41.648,81790.1235
2007-03-27 11:00:00,68.07,68.08,67.78,67.81,95899.47089947088,41.6419,41.648,41.4645,41.4828,95899.4709
2007-03-27 11:30:00,67.79,67.89,67.76,67.76,46737.21340388007,41.4706,41.5318,41.4523,41.4523,46737.2134
2007-03-27 12:00:00,67.76,67.89,67.7,67.85,61618.16578483245,41.4523,41.5318,41.4155,41.5073,61618.1658
2007-03-27 12:30:00,67.84,67.91,67.82,67.84,70216.04938271604,41.5012,41.544,41.489,41.5012,70216.0494
2007-03-27 13:00:00,67.84,68.01,67.82,67.99,76719.57671957671,41.5012,41.6052,41.489,41.593,76719.5767
2007-03-27 13:30:00,67.99,68.04,67.92,67.93,62830.68783068782,41.593,41.6235,41.5501,41.5563,62830.6878
2007-03-27 14:00:00,67.94,67.98,67.84,67.89,75837.74250440917,41.5624,41.5868,41.5012,41.5318,75837.7425
2007-03-27 14:30:00,67.89,68.09,67.89,68.04,102072.31040564372,41.5318,41.6541,41.5318,41.6235,102072.3104
2007-03-27 15:00:00,68.04,68.05,67.96,67.99,82231.04056437389,41.6235,41.6297,41.5746,41.593,82231.0406
2007-03-27 15:30:00,67.99,68.04,67.85,67.9,161596.11992945324,41.593,41.6235,41.5073,41.5379,161596.1199
2007-03-28 09:30:00,67.59,67.7,67.41,67.46,100970.0176366843,41.3483,41.4155,41.2381,41.2687,100970.0176
2007-03-28 10:00:00,67.47,67.57,67.4,67.51,63381.83421516754,41.2748,41.336,41.232,41.2993,63381.8342
2007-03-28 10:30:00,67.51,67.54,67.27,67.44,93364.19753086418,41.2993,41.3177,41.1525,41.2565,93364.1975
2007-03-28 11:00:00,67.4,67.5,67.21,67.24,72200.17636684302,41.232,41.2932,41.1158,41.1341,72200.1764
2007-03-28 11:30:00,67.23,67.42,67.2,67.42,31305.11463844797,41.128,41.2443,41.1097,41.2443,31305.1146
2007-03-28 12:00:00,67.43,67.72,67.42,67.6,68672.83950617284,41.2504,41.4278,41.2443,41.3544,68672.8395
2007-03-28 12:30:00,67.6,67.65,67.5,67.54,26124.338624338623,41.3544,41.385,41.2932,41.3177,26124.3386
2007-03-28 13:00:00,67.55,67.58,67.45,67.47,49162.25749559082,41.3238,41.3421,41.2626,41.2748,49162.2575
2007-03-28 13:30:00,67.47,67.55,67.38,67.39,41005.291005291,41.2748,41.3238,41.2198,41.2259,41005.291
2007-03-28 14:00:00,67.4,67.5,67.22,67.34,73412.6984126984,41.232,41.2932,41.1219,41.1953,73412.6984
2007-03-28 14:30:00,67.31,67.34,67.16,67.16,59523.80952380952,41.177,41.1953,41.0852,41.0852,59523.8095
2007-03-28 15:00:00,67.18,67.35,67.11,67.31,102733.6860670194,41.0974,41.2014,41.0546,41.177,102733.6861
2007-03-28 15:30:00,67.31,67.4,67.21,67.21,136353.61552028218,41.177,41.232,41.1158,41.1158,136353.6155
2007-03-29 09:30:00,67.73,67.99,67.69,67.77,76168.43033509699,41.4339,41.593,41.4094,41.4584,76168.4303
2007-03-29 10:00:00,67.78,67.87,67.69,67.86,72971.78130511464,41.4645,41.5195,41.4094,41.5134,72971.7813
2007-03-29 10:30:00,67.88,67.91,67.7,67.71,108355.37918871253,41.5257,41.544,41.4155,41.4217,108355.3792
2007-03-29 11:00:00,67.71,67.86,67.7,67.85,45745.149911816574,41.4217,41.5134,41.4155,41.5073,45745.1499
2007-03-29 11:30:00,67.84,67.94,67.83,67.89,127425.04409171076,41.5012,41.5624,41.4951,41.5318,127425.0441
2007-03-29 12:00:00,67.89,68.06,67.87,67.9,111772.48677248677,41.5318,41.6358,41.5195,41.5379,111772.4868
2007-03-29 12:30:00,67.9,67.99,67.89,67.92,85097.00176366842,41.5379,41.593,41.5318,41.5501,85097.0018
2007-03-29 13:00:00,67.91,67.99,67.72,67.8,133267.19576719575,41.544,41.593,41.4278,41.4767,133267.1958
2007-03-29 13:30:00,67.8,67.81,67.52,67.6,112544.09171075837,41.4767,41.4828,41.3054,41.3544,112544.0917
2007-03-29 14:00:00,67.6,67.7,67.47,67.7,114638.4479717813,41.3544,41.4155,41.2748,41.4155,114638.448
2007-03-29 14:30:00,67.7,67.79,67.6,67.68,140321.86948853615,41.4155,41.4706,41.3544,41.4033,140321.8695
2007-03-29 15:00:00,67.67,67.79,67.63,67.75,130952.38095238092,41.3972,41.4706,41.3727,41.4461,130952.381
2007-03-29 15:30:00,67.75,67.95,67.75,67.84,179894.17989417986,41.4461,41.5685,41.4461,41.5012,179894.1799
2007-03-30 09:30:00,68.09,68.36,67.86,68.02,160824.51499118164,41.6541,41.8193,41.5134,41.6113,160824.515
2007-03-30 10:00:00,68.02,68.09,67.68,67.69,119598.76543209876,41.6113,41.6541,41.4033,41.4094,119598.7654
2007-03-30 10:30:00,67.7,67.87,67.64,67.84,69444.44444444444,41.4155,41.5195,41.3788,41.5012,69444.4444
2007-03-30 11:00:00,67.84,67.86,67.6,67.63,157297.17813051146,41.5012,41.5134,41.3544,41.3727,157297.1781
2007-03-30 11:30:00,67.63,67.79,67.22,67.42,206790.1234567901,41.3727,41.4706,41.1219,41.2443,206790.1235
2007-03-30 12:00:00,67.42,67.5,67.33,67.4,69995.59082892415,41.2443,41.2932,41.1892,41.232,69995.5908
2007-03-30 12:30:00,67.39,67.53,67.33,67.35,51807.760141093466,41.2259,41.3116,41.1892,41.2014,51807.7601
2007-03-30 13:00:00,67.36,67.5,67.32,67.5,90167.54850088182,41.2076,41.2932,41.1831,41.2932,90167.5485
2007-03-30 13:30:00,67.47,67.53,67.35,67.49,79805.99647266313,41.2748,41.3116,41.2014,41.2871,79805.9965
2007-03-30 14:00:00,67.47,67.53,67.4,67.51,53461.19929453262,41.2748,41.3116,41.232,41.2993,53461.1993
2007-03-30 14:30:00,67.5,67.6,67.4,67.47,64484.126984126975,41.2932,41.3544,41.232,41.2748,64484.127
2007-03-30 15:00:00,67.46,67.5,67.34,67.42,82561.72839506171,41.2687,41.2932,41.1953,41.2443,82561.7284
2007-03-30 15:30:00,67.42,67.45,67.29,67.35,180886.24338624327,41.2443,41.2626,41.1647,41.2014,180886.2434
2007-04-02 09:30:00,67.58,67.71,67.35,67.67,94356.26102292768,41.3421,41.4217,41.2014,41.3972,94356.261
2007-04-02 10:00:00,67.66,67.67,67.43,67.57,121031.74603174602,41.3911,41.3972,41.2504,41.336,121031.746
2007-04-02 10:30:00,67.58,67.69,67.5,67.61,116512.34567901232,41.3421,41.4094,41.2932,41.3605,116512.3457
2007-04-02 11:00:00,67.63,67.76,67.61,67.73,77380.95238095237,41.3727,41.4523,41.3605,41.4339,77380.9524
2007-04-02 11:30:00,67.73,67.73,67.56,67.63,62610.22927689594,41.4339,41.4339,41.3299,41.3727,62610.2293
2007-04-02 12:00:00,67.63,67.79,67.6,67.76,55996.47266313932,41.3727,41.4706,41.3544,41.4523,55996.4727
2007-04-02 12:30:00,67.76,67.79,67.64,67.7,29761.90476190476,41.4523,41.4706,41.3788,41.4155,29761.9048
2007-04-02 13:00:00,67.7,67.78,67.61,67.77,38029.10052910053,41.4155,41.4645,41.3605,41.4584,38029.1005
2007-04-02 13:30:00,67.77,67.83,67.71,67.73,33840.38800705467,41.4584,41.4951,41.4217,41.4339,33840.388
2007-04-02 14:00:00,67.74,67.89,67.67,67.83,53240.74074074074,41.44,41.5318,41.3972,41.4951,53240.7407
2007-04-02 14:30:00,67.83,67.92,67.76,67.8,87191.35802469135,41.4951,41.5501,41.4523,41.4767,87191.358
2007-04-02 15:00:00,67.8,68.01,67.77,67.92,136574.07407407407,41.4767,41.6052,41.4584,41.5501,136574.0741
2007-04-02 15:30:00,67.92,67.99,67.88,67.98,218474.4268077601,41.5501,41.593,41.5257,41.5868,218474.4268
2007-04-03 09:30:00,68.34,68.44,68.16,68.35,104387.12522045856,41.8071,41.8682,41.697,41.8132,104387.1252
2007-04-03 10:00:00,68.35,68.63,68.35,68.54,98875.66137566137,41.8132,41.9845,41.8132,41.9294,98875.6614
2007-04-03 10:30:00,68.54,68.87,68.54,68.77,116071.42857142857,41.9294,42.1313,41.9294,42.0701,116071.4286
2007-04-03 11:00:00,68.76,68.86,68.75,68.83,58862.433862433856,42.064,42.1252,42.0579,42.1068,58862.4339
2007-04-03 11:30:00,68.83,68.89,68.78,68.87,39021.16402116402,42.1068,42.1435,42.0762,42.1313,39021.164
2007-04-03 12:00:00,68.87,68.89,68.77,68.77,69775.13227513227,42.1313,42.1435,42.0701,42.0701,69775.1323
2007-04-03 12:30:00,68.76,68.77,68.64,68.64,81459.43562610228,42.064,42.0701,41.9906,41.9906,81459.4356
2007-04-03 13:00:00,68.64,68.68,68.58,68.68,75176.3668430335,41.9906,42.0151,41.9539,42.0151,75176.3668
2007-04-03 13:30:00,68.68,68.78,68.68,68.73,85868.60670194002,42.0151,42.0762,42.0151,42.0457,85868.6067
2007-04-03 14:00:00,68.74,68.75,68.67,68.69,70105.8201058201,42.0518,42.0579,42.0089,42.0212,70105.8201
2007-04-03 14:30:00,68.71,68.78,68.68,68.72,53020.28218694885,42.0334,42.0762,42.0151,42.0395,53020.2822
2007-04-03 15:00:00,68.72,68.77,68.68,68.73,95238.09523809522,42.0395,42.0701,42.0151,42.0457,95238.0952
2007-04-03 15:30:00,68.74,68.77,68.59,68.66,149581.1287477954,42.0518,42.0701,41.96,42.0028,149581.1287
2007-04-04 09:30:00,68.62,68.81,68.45,68.69,110229.27689594356,41.9784,42.0946,41.8744,42.0212,110229.2769
2007-04-04 10:00:00,68.68,68.75,68.53,68.69,82341.26984126984,42.0151,42.0579,41.9233,42.0212,82341.2698
2007-04-04 10:30:00,68.68,68.68,68.45,68.46,73082.01058201057,42.0151,42.0151,41.8744,41.8805,73082.0106
2007-04-04 11:00:00,68.46,68.62,68.45,68.59,84435.62610229276,41.8805,41.9784,41.8744,41.96,84435.6261
2007-04-04 11:30:00,68.59,68.59,68.48,68.48,46626.98412698412,41.96,41.96,41.8927,41.8927,46626.9841
2007-04-04 12:00:00,68.48,68.56,68.46,68.48,50374.7795414462,41.8927,41.9417,41.8805,41.8927,50374.7795
2007-04-04 12:30:00,68.48,68.52,68.44,68.5,44312.16931216931,41.8927,41.9172,41.8682,41.9049,44312.1693
2007-04-04 13:00:00,68.51,68.51,68.38,68.41,61507.9365079365,41.9111,41.9111,41.8315,41.8499,61507.9365
2007-04-04 13:30:00,68.42,68.57,68.42,68.56,46737.21340388007,41.856,41.9478,41.856,41.9417,46737.2134
2007-04-04 14:00:00,68.56,68.6,68.48,68.54,49603.1746031746,41.9417,41.9661,41.8927,41.9294,49603.1746
2007-04-04 14:30:00,68.55,68.65,68.53,68.6,48941.79894179894,41.9355,41.9967,41.9233,41.9661,48941.7989
2007-04-04 15:00:00,68.61,68.61,68.5,68.5,82341.26984126984,41.9722,41.9722,41.9049,41.9049,82341.2698
2007-04-04 15:30:00,68.52,68.56,68.39,68.42,211309.5238095238,41.9172,41.9417,41.8377,41.856,211309.5238
2007-04-05 09:30:00,68.49,68.49,68.1,68.17,71208.11287477953,41.8988,41.8988,41.6602,41.7031,71208.1129
2007-04-05 10:00:00,68.17,68.19,67.95,67.97,82782.1869488536,41.7031,41.7153,41.5685,41.5807,82782.1869
2007-04-05 10:30:00,67.98,68.06,67.96,68.04,65145.50264550264,41.5868,41.6358,41.5746,41.6235,65145.5026
2007-04-05 11:00:00,68.03,68.09,68.01,68.03,73082.01058201057,41.6174,41.6541,41.6052,41.6174,73082.0106
2007-04-05 11:30:00,68.02,68.02,67.94,67.98,100088.18342151676,41.6113,41.6113,41.5624,41.5868,100088.1834
2007-04-05 12:00:00,67.98,68.05,67.95,67.99,68672.83950617284,41.5868,41.6297,41.5685,41.593,68672.8395
2007-04-05 12:30:00,67.99,68.05,67.99,68.05,41997.35449735449,41.593,41.6297,41.593,41.6297,41997.3545
2007-04-05 13:00:00,68.05,68.06,68.01,68.03,62720.45855379188,41.6297,41.6358,41.6052,41.6174,62720.4586
2007-04-05 13:30:00,68.03,68.07,67.98,67.99,70767.19576719576,41.6174,41.6419,41.5868,41.593,70767.1958
2007-04-05 14:00:00,68.02,68.04,67.99,68.04,41556.43738977072,41.6113,41.6235,41.593,41.6235,41556.4374
2007-04-05 14:30:00,68.04,68.07,68.01,68.04,63271.6049382716,41.6235,41.6419,41.6052,41.6235,63271.6049
2007-04-05 15:00:00,68.03,68.06,68.0,68.03,63602.29276895943,41.6174,41.6358,41.5991,41.6174,63602.2928
2007-04-05 15:30:00,68.03,68.08,67.99,68.08,125661.37566137564,41.6174,41.648,41.593,41.648,125661.3757
2007-04-09 09:30:00,68.23,68.58,68.23,68.41,81459.43562610228,41.7398,41.9539,41.7398,41.8499,81459.4356
2007-04-09 10:00:00,68.4,68.53,68.35,68.52,170745.14991181655,41.8438,41.9233,41.8132,41.9172,170745.1499
2007-04-09 10:30:00,68.52,68.68,68.51,68.65,145282.1869488536,41.9172,42.0151,41.9111,41.9967,145282.1869
2007-04-09 11:00:00,68.65,68.8,68.65,68.74,65696.64902998235,41.9967,42.0885,41.9967,42.0518,65696.649
2007-04-09 11:30:00,68.74,68.85,68.72,68.85,52028.21869488536,42.0518,42.1191,42.0395,42.1191,52028.2187
2007-04-09 12:00:00,68.85,68.87,68.8,68.8,42658.73015873016,42.1191,42.1313,42.0885,42.0885,42658.7302
2007-04-09 12:30:00,68.78,68.9,68.78,68.89,76058.20105820106,42.0762,42.1496,42.0762,42.1435,76058.2011
2007-04-09 13:00:00,68.9,68.99,68.87,68.93,70987.65432098764,42.1496,42.2047,42.1313,42.168,70987.6543
2007-04-09 13:30:00,68.93,68.95,68.82,68.86,84435.62610229276,42.168,42.1802,42.1007,42.1252,84435.6261
2007-04-09 14:00:00,68.85,68.9,68.81,68.84,64373.89770723103,42.1191,42.1496,42.0946,42.1129,64373.8977
2007-04-09 14:30:00,68.82,68.82,68.71,68.77,102623.45679012344,42.1007,42.1007,42.0334,42.0701,102623.4568
2007-04-09 15:00:00,68.77,68.79,68.7,68.75,85978.83597883597,42.0701,42.0824,42.0273,42.0579,85978.836
2007-04-09 15:30:00,68.74,68.79,68.66,68.69,143298.05996472662,42.0518,42.0824,42.0028,42.0212,143298.06
2007-04-10 09:30:00,68.75,68.91,68.57,68.65,91049.38271604935,42.0579,42.1558,41.9478,41.9967,91049.3827
2007-04-10 10:00:00,68.67,68.77,68.61,68.74,126984.12698412695,42.0089,42.0701,41.9722,42.0518,126984.127
2007-04-10 10:30:00,68.74,68.79,68.68,68.77,54894.17989417989,42.0518,42.0824,42.0151,42.0701,54894.1799
2007-04-10 11:00:00,68.77,68.85,68.67,68.81,32958.55379188712,42.0701,42.1191,42.0089,42.0946,32958.5538
2007-04-10 11:30:00,68.8,68.86,68.71,68.71,33619.92945326278,42.0885,42.1252,42.0334,42.0334,33619.9295
2007-04-10 12:00:00,68.72,68.72,68.65,68.68,96891.53439153438,42.0395,42.0395,41.9967,42.0151,96891.5344
2007-04-10 12:30:00,68.67,68.7,68.58,68.6,31746.031746031746,42.0089,42.0273,41.9539,41.9661,31746.0317
2007-04-10 13:00:00,68.6,68.7,68.6,68.64,43761.02292768959,41.9661,42.0273,41.9661,41.9906,43761.0229
2007-04-10 13:30:00,68.65,68.65,68.5,68.54,68562.61022927689,41.9967,41.9967,41.9049,41.9294,68562.6102
2007-04-10 14:00:00,68.53,68.64,68.53,68.58,47839.5061728395,41.9233,41.9906,41.9233,41.9539,47839.5062
2007-04-10 14:30:00,68.6,68.64,68.55,68.57,57098.76543209876,41.9661,41.9906,41.9355,41.9478,57098.7654
2007-04-10 15:00:00,68.58,68.64,68.58,68.61,67460.31746031746,41.9539,41.9906,41.9539,41.9722,67460.3175
2007-04-10 15:30:00,68.61,68.66,68.56,68.59,87301.5873015873,41.9722,42.0028,41.9417,41.96,87301.5873
2007-04-11 09:30:00,68.33,68.42,68.09,68.14,170745.14991181655,41.801,41.856,41.6541,41.6847,170745.1499
2007-04-11 10:00:00,68.15,68.15,67.83,67.83,105489.41798941798,41.6908,41.6908,41.4951,41.4951,105489.418
2007-04-11 10:30:00,67.83,67.83,67.5,67.57,173280.42328042327,41.4951,41.4951,41.2932,41.336,173280.4233
2007-04-11 11:00:00,67.57,67.57,67.34,67.39,166887.12522045855,41.336,41.336,41.1953,41.2259,166887.1252
2007-04-11 11:30:00,67.38,67.41,67.31,67.32,111882.71604938273,41.2198,41.2381,41.177,41.1831,111882.716
2007-04-11 12:00:00,67.32,67.45,67.27,67.3,116402.1164021164,41.1831,41.2626,41.1525,41.1708,116402.1164
2007-04-11 12:30:00,67.3,67.31,67.21,67.27,92592.59259259258,41.1708,41.177,41.1158,41.1525,92592.5926
2007-04-11 13:00:00,67.27,67.35,67.18,67.23,110339.5061728395,41.1525,41.2014,41.0974,41.128,110339.5062
2007-04-11 13:30:00,67.24,67.33,67.14,67.18,113977.07231040564,41.1341,41.1892,41.073,41.0974,113977.0723
2007-04-11 14:00:00,67.18,67.2,66.95,67.11,218143.7389770723,41.0974,41.1097,40.9567,41.0546,218143.739
2007-04-11 14:30:00,67.11,67.15,66.94,67.09,111552.02821869488,41.0546,41.0791,40.9506,41.0424,111552.0282
2007-04-11 15:00:00,67.11,67.17,67.0,67.11,117173.721340388,41.0546,41.0913,40.9873,41.0546,117173.7213
2007-04-11 15:30:00,67.09,67.15,67.0,67.11,194554.6737213404,41.0424,41.0791,40.9873,41.0546,194554.6737
2007-04-12 09:30:00,67.04,67.31,66.97,67.2,188602.29276895945,41.0118,41.177,40.969,41.1097,188602.2928
2007-04-12 10:00:00,67.21,67.68,67.21,67.65,187059.0828924162,41.1158,41.4033,41.1158,41.385,187059.0829
2007-04-12 10:30:00,67.65,67.76,67.52,67.71,112985.00881834212,41.385,41.4523,41.3054,41.4217,112985.0088
2007-04-12 11:00:00,67.71,67.85,67.71,67.83,101190.47619047618,41.4217,41.5073,41.4217,41.4951,101190.4762
2007-04-12 11:30:00,67.83,67.84,67.69,67.75,98324.51499118164,41.4951,41.5012,41.4094,41.4461,98324.515
2007-04-12 12:00:00,67.76,67.85,67.74,67.81,49382.71604938271,41.4523,41.5073,41.44,41.4828,49382.716
2007-04-12 12:30:00,67.81,67.84,67.75,67.84,31746.031746031746,41.4828,41.5012,41.4461,41.5012,31746.0317
2007-04-12 13:00:00,67.86,67.96,67.82,67.96,46406.52557319224,41.5134,41.5746,41.489,41.5746,46406.5256
2007-04-12 13:30:00,67.98,68.02,67.95,68.0,43430.33509700176,41.5868,41.6113,41.5685,41.5991,43430.3351
2007-04-12 14:00:00,68.0,68.07,68.0,68.04,53681.65784832451,41.5991,41.6419,41.5991,41.6235,53681.6578
2007-04-12 14:30:00,68.05,68.12,68.05,68.07,88844.7971781305,41.6297,41.6725,41.6297,41.6419,88844.7972
2007-04-12 15:00:00,68.07,68.12,68.06,68.11,67680.77601410935,41.6419,41.6725,41.6358,41.6664,67680.776
2007-04-12 15:30:00,68.1,68.19,68.09,68.1,153659.6119929453,41.6602,41.7153,41.6541,41.6602,153659.612
2007-04-13 09:30:00,68.04,68.09,67.65,67.88,148699.29453262786,41.6235,41.6541,41.385,41.5257,148699.2945
2007-04-13 10:00:00,67.9,67.92,67.59,67.65,102513.2275132275,41.5379,41.5501,41.3483,41.385,102513.2275
2007-04-13 10:30:00,67.68,67.88,67.63,67.83,60956.79012345678,41.4033,41.5257,41.3727,41.4951,60956.7901
2007-04-13 11:00:00,67.82,67.82,67.68,67.7,125330.68783068782,41.489,41.489,41.4033,41.4155,125330.6878
2007-04-13 11:30:00,67.7,67.75,67.67,67.7,62830.68783068782,41.4155,41.4461,41.3972,41.4155,62830.6878
2007-04-13 12:00:00,67.7,67.76,67.63,67.66,60405.643738977065,41.4155,41.4523,41.3727,41.3911,60405.6437
2007-04-13 12:30:00,67.65,67.68,67.57,67.65,40564.37389770723,41.385,41.4033,41.336,41.385,40564.3739
2007-04-13 13:00:00,67.64,67.66,67.56,67.65,36044.97354497354,41.3788,41.3911,41.3299,41.385,36044.9735
2007-04-13 13:30:00,67.65,67.75,67.62,67.72,31856.261022927687,41.385,41.4461,41.3666,41.4278,31856.261
2007-04-13 14:00:00,67.73,67.75,67.63,67.68,45414.462081128746,41.4339,41.4461,41.3727,41.4033,45414.4621
2007-04-13 14:30:00,67.68,67.73,67.67,67.7,44532.62786596119,41.4033,41.4339,41.3972,41.4155,44532.6279
2007-04-13 15:00:00,67.7,67.75,67.66,67.73,46296.29629629629,41.4155,41.4461,41.3911,41.4339,46296.2963
2007-04-13 15:30:00,67.74,67.8,67.72,67.77,80908.28924162257,41.44,41.4767,41.4278,41.4584,80908.2892
2007-04-16 09:30:00,67.88,68.2,67.88,68.08,186397.7072310405,41.5257,41.7214,41.5257,41.648,186397.7072
2007-04-16 10:00:00,68.09,68.16,68.06,68.09,74845.67901234567,41.6541,41.697,41.6358,41.6541,74845.679
2007-04-16 10:30:00,68.09,68.11,68.03,68.04,75947.97178130511,41.6541,41.6664,41.6174,41.6235,75947.9718
2007-04-16 11:00:00,68.05,68.07,67.92,67.93,104717.81305114635,41.6297,41.6419,41.5501,41.5563,104717.8131
2007-04-16 11:30:00,67.92,67.93,67.8,67.82,180114.63844797175,41.5501,41.5563,41.4767,41.489,180114.6384
2007-04-16 12:00:00,67.82,67.83,67.78,67.8,78593.47442680775,41.489,41.4951,41.4645,41.4767,78593.4744
2007-04-16 12:30:00,67.8,67.8,67.66,67.68,80467.37213403879,41.4767,41.4767,41.3911,41.4033,80467.3721
2007-04-16 13:00:00,67.67,67.7,67.59,67.62,53681.65784832451,41.3972,41.4155,41.3483,41.3666,53681.6578
2007-04-16 13:30:00,67.62,67.7,67.56,67.56,44312.16931216931,41.3666,41.4155,41.3299,41.3299,44312.1693
2007-04-16 14:00:00,67.56,67.59,67.42,67.43,70326.27865961198,41.3299,41.3483,41.2443,41.2504,70326.2787
2007-04-16 14:30:00,67.43,67.46,67.39,67.43,141975.30864197528,41.2504,41.2687,41.2259,41.2504,141975.3086
2007-04-16 15:00:00,67.42,67.51,67.42,67.5,126102.29276895942,41.2443,41.2993,41.2443,41.2932,126102.2928
2007-04-16 15:30:00,67.51,67.59,67.44,67.57,142085.53791887124,41.2993,41.3483,41.2565,41.336,142085.5379
2007-04-17 09:30:00,67.74,67.9,67.49,67.7,131283.06878306877,41.44,41.5379,41.2871,41.4155,131283.0688
2007-04-17 10:00:00,67.7,67.99,67.7,67.94,164462.08112874778,41.4155,41.593,41.4155,41.5624,164462.0811
2007-04-17 10:30:00,67.93,68.01,67.81,68.0,72971.78130511464,41.5563,41.6052,41.4828,41.5991,72971.7813
2007-04-17 11:00:00,67.99,68.08,67.88,67.89,87632.27513227513,41.593,41.648,41.5257,41.5318,87632.2751
2007-04-17 11:30:00,67.88,67.95,67.87,67.9,70656.96649029982,41.5257,41.5685,41.5195,41.5379,70656.9665
2007-04-17 12:00:00,67.91,68.0,67.88,67.98,47619.04761904761,41.544,41.5991,41.5257,41.5868,47619.0476
2007-04-17 12:30:00,67.97,68.01,67.92,67.96,40564.37389770723,41.5807,41.6052,41.5501,41.5746,40564.3739
2007-04-17 13:00:00,67.96,67.96,67.79,67.84,102843.91534391532,41.5746,41.5746,41.4706,41.5012,102843.9153
2007-04-17 13:30:00,67.84,67.92,67.81,67.91,75176.3668430335,41.5012,41.5501,41.4828,41.544,75176.3668
2007-04-17 14:00:00,67.9,68.07,67.9,68.07,68562.61022927689,41.5379,41.6419,41.5379,41.6419,68562.6102
2007-04-17 14:30:00,68.07,68.07,67.93,68.04,56878.30687830688,41.6419,41.6419,41.5563,41.6235,56878.3069
2007-04-17 15:00:00,68.04,68.09,67.98,68.09,84325.39682539682,41.6235,41.6541,41.5868,41.6541,84325.3968
2007-04-17 15:30:00,68.09,68.13,68.01,68.07,111331.569664903,41.6541,41.6786,41.6052,41.6419,111331.5697
2007-04-18 09:30:00,67.9,68.23,67.77,68.09,72861.55202821869,41.5379,41.7398,41.4584,41.6541,72861.552
2007-04-18 10:00:00,68.09,68.19,67.88,68.13,58531.74603174603,41.6541,41.7153,41.5257,41.6786,58531.746
2007-04-18 10:30:00,68.11,68.19,68.05,68.17,47729.27689594356,41.6664,41.7153,41.6297,41.7031,47729.2769
2007-04-18 11:00:00,68.17,68.35,68.17,68.29,53461.19929453262,41.7031,41.8132,41.7031,41.7765,53461.1993
2007-04-18 11:30:00,68.29,68.38,68.28,68.38,46075.8377425044,41.7765,41.8315,41.7704,41.8315,46075.8377
2007-04-18 12:00:00,68.38,68.55,68.36,68.54,67019.40035273368,41.8315,41.9355,41.8193,41.9294,67019.4004
2007-04-18 12:30:00,68.54,68.55,68.42,68.47,41005.291005291,41.9294,41.9355,41.856,41.8866,41005.291
2007-04-18 13:00:00,68.47,68.58,68.47,68.55,30753.96825396825,41.8866,41.9539,41.8866,41.9355,30753.9683
2007-04-18 13:30:00,68.55,68.71,68.48,68.7,132936.50793650793,41.9355,42.0334,41.8927,42.0273,132936.5079
2007-04-18 14:00:00,68.7,68.8,68.69,68.77,111662.25749559082,42.0273,42.0885,42.0212,42.0701,111662.2575
2007-04-18 14:30:00,68.77,68.84,68.74,68.79,96560.84656084656,42.0701,42.1129,42.0518,42.0824,96560.8466
2007-04-18 15:00:00,68.79,68.84,68.74,68.84,89285.71428571428,42.0824,42.1129,42.0518,42.1129,89285.7143
2007-04-18 15:30:00,68.83,68.84,68.7,68.74,231812.16931216928,42.1068,42.1129,42.0273,42.0518,231812.1693
2007-04-19 09:30:00,69.49,69.49,68.05,68.38,113095.23809523808,42.5106,42.5106,41.6297,41.8315,113095.2381
2007-04-19 10:00:00,68.38,68.63,68.26,68.59,87301.5873015873,41.8315,41.9845,41.7581,41.96,87301.5873
2007-04-19 10:30:00,68.6,68.65,68.45,68.58,71979.71781305113,41.9661,41.9967,41.8744,41.9539,71979.7178
2007-04-19 11:00:00,68.59,68.82,68.48,68.65,103064.37389770722,41.96,42.1007,41.8927,41.9967,103064.3739
2007-04-19 11:30:00,68.66,68.79,68.63,68.69,59193.12169312168,42.0028,42.0824,41.9845,42.0212,59193.1217
2007-04-19 12:00:00,68.69,68.95,68.67,68.84,114417.9894179894,42.0212,42.1802,42.0089,42.1129,114417.9894
2007-04-19 12:30:00,68.84,68.97,68.79,68.91,67239.85890652557,42.1129,42.1925,42.0824,42.1558,67239.8589
2007-04-19 13:00:00,68.92,69.01,68.92,68.92,85978.83597883597,42.1619,42.2169,42.1619,42.1619,85978.836
2007-04-19 13:30:00,68.92,68.99,68.79,68.98,93694.88536155202,42.1619,42.2047,42.0824,42.1986,93694.8854
2007-04-19 14:00:00,68.99,69.05,68.79,68.92,99426.80776014108,42.2047,42.2414,42.0824,42.1619,99426.8078
2007-04-19 14:30:00,68.92,69.0,68.9,68.92,100308.64197530864,42.1619,42.2108,42.1496,42.1619,100308.642
2007-04-19 15:00:00,68.92,69.03,68.87,68.95,120260.14109347442,42.1619,42.2292,42.1313,42.1802,120260.1411
2007-04-19 15:30:00,68.96,68.96,68.81,68.87,180004.40917107582,42.1864,42.1864,42.0946,42.1313,180004.4092
2007-04-20 09:30:00,69.3,69.53,69.17,69.45,510251.3227513227,42.3943,42.5351,42.3148,42.4861,510251.3228
2007-04-20 10:00:00,69.45,69.61,69.43,69.56,115079.36507936506,42.4861,42.584,42.4739,42.5534,115079.3651
2007-04-20 10:30:00,69.56,69.59,69.36,69.44,122464.72663139328,42.5534,42.5718,42.4311,42.48,122464.7266
2007-04-20 11:00:00,69.43,69.43,69.26,69.27,55996.47266313932,42.4739,42.4739,42.3699,42.376,55996.4727
2007-04-20 11:30:00,69.27,69.36,69.22,69.35,78813.93298059964,42.376,42.4311,42.3454,42.4249,78813.933
2007-04-20 12:00:00,69.35,69.4,69.33,69.34,64925.04409171075,42.4249,42.4555,42.4127,42.4188,64925.0441
2007-04-20 12:30:00,69.34,69.35,69.24,69.32,52028.21869488536,42.4188,42.4249,42.3576,42.4066,52028.2187
2007-04-20 13:00:00,69.32,69.33,69.21,69.24,86419.75308641975,42.4066,42.4127,42.3393,42.3576,86419.7531
2007-04-20 13:30:00,69.24,69.26,69.16,69.16,50374.7795414462,42.3576,42.3699,42.3087,42.3087,50374.7795
2007-04-20 14:00:00,69.16,69.28,69.14,69.14,78483.2451499118,42.3087,42.3821,42.2965,42.2965,78483.2451
2007-04-20 14:30:00,69.14,69.37,69.14,69.35,60405.643738977065,42.2965,42.4372,42.2965,42.4249,60405.6437
2007-04-20 15:00:00,69.34,69.35,69.08,69.08,101741.6225749559,42.4188,42.4249,42.2598,42.2598,101741.6226
2007-04-20 15:30:00,69.09,69.18,69.02,69.11,215388.00705467368,42.2659,42.3209,42.2231,42.2781,215388.0071
2007-04-23 09:30:00,68.89,69.27,68.79,69.25,146274.2504409171,42.1435,42.376,42.0824,42.3638,146274.2504
2007-04-23 10:00:00,69.25,69.52,69.07,69.45,112544.09171075837,42.3638,42.5289,42.2536,42.4861,112544.0917
2007-04-23 10:30:00,69.46,69.5,69.38,69.42,128196.64902998236,42.4922,42.5167,42.4433,42.4678,128196.649
2007-04-23 11:00:00,69.42,69.53,69.4,69.5,55665.78483245149,42.4678,42.5351,42.4555,42.5167,55665.7848
2007-04-23 11:30:00,69.49,69.6,69.44,69.58,105379.18871252204,42.5106,42.5779,42.48,42.5656,105379.1887
2007-04-23 12:00:00,69.57,69.61,69.51,69.6,56657.84832451498,42.5595,42.584,42.5228,42.5779,56657.8483
2007-04-23 12:30:00,69.61,69.65,69.53,69.65,69885.3615520282,42.584,42.6085,42.5351,42.6085,69885.3616
2007-04-23 13:00:00,69.65,69.73,69.51,69.55,98434.7442680776,42.6085,42.6574,42.5228,42.5473,98434.7443
2007-04-23 13:30:00,69.56,69.56,69.4,69.56,70767.19576719576,42.5534,42.5534,42.4555,42.5534,70767.1958
2007-04-23 14:00:00,69.56,69.56,69.43,69.46,91820.98765432098,42.5534,42.5534,42.4739,42.4922,91820.9877
2007-04-23 14:30:00,69.46,69.57,69.45,69.55,58531.74603174603,42.4922,42.5595,42.4861,42.5473,58531.746
2007-04-23 15:00:00,69.54,69.65,69.44,69.65,134369.4885361552,42.5412,42.6085,42.48,42.6085,134369.4885
2007-04-23 15:30:00,69.65,69.76,69.51,69.51,203593.4744268077,42.6085,42.6758,42.5228,42.5228,203593.4744
2007-04-24 09:30:00,68.99,68.99,67.97,67.99,300374.7795414462,42.2047,42.2047,41.5807,41.593,300374.7795
2007-04-24 10:00:00,67.99,68.05,67.59,67.76,254739.8589065256,41.593,41.6297,41.3483,41.4523,254739.8589
2007-04-24 10:30:00,67.77,67.96,67.7,67.78,205687.83068783063,41.4584,41.5746,41.4155,41.4645,205687.8307
2007-04-24 11:00:00,67.78,67.91,67.6,67.6,96340.38800705466,41.4645,41.544,41.3544,41.3544,96340.388
2007-04-24 11:30:00,67.61,67.7,67.31,67.58,151344.79717813048,41.3605,41.4155,41.177,41.3421,151344.7972
2007-04-24 12:00:00,67.59,67.83,67.54,67.62,156084.65608465608,41.3483,41.4951,41.3177,41.3666,156084.6561
2007-04-24 12:30:00,67.61,67.73,67.53,67.55,195546.73721340383,41.3605,41.4339,41.3116,41.3238,195546.7372
2007-04-24 13:00:00,67.54,67.62,67.4,67.54,130842.151675485,41.3177,41.3666,41.232,41.3177,130842.1517
2007-04-24 13:30:00,67.54,67.65,67.47,67.55,104056.43738977073,41.3177,41.385,41.2748,41.3238,104056.4374
2007-04-24 14:00:00,67.54,67.57,67.44,67.45,142526.45502645502,41.3177,41.336,41.2565,41.2626,142526.455
2007-04-24 14:30:00,67.46,67.52,67.32,67.37,167438.27160493826,41.2687,41.3054,41.1831,41.2137,167438.2716
2007-04-24 15:00:00,67.38,67.41,67.17,67.26,202160.49382716048,41.2198,41.2381,41.0913,41.1464,202160.4938
2007-04-24 15:30:00,67.26,67.4,67.21,67.33,407407.40740740736,41.1464,41.232,41.1158,41.1892,407407.4074
2007-04-25 09:30:00,67.29,67.73,67.26,67.26,260912.6984126984,41.1647,41.4339,41.1464,41.1464,260912.6984
2007-04-25 10:00:00,67.27,67.28,67.14,67.18,267085.5379188712,41.1525,41.1586,41.073,41.0974,267085.5379
2007-04-25 10:30:00,67.18,67.55,67.18,67.54,104828.04232804231,41.0974,41.3238,41.0974,41.3177,104828.0423
2007-04-25 11:00:00,67.55,67.85,67.55,67.85,112764.55026455026,41.3238,41.5073,41.3238,41.5073,112764.5503
2007-04-25 11:30:00,67.85,68.14,67.84,68.14,157517.63668430335,41.5073,41.6847,41.5012,41.6847,157517.6367
2007-04-25 12:00:00,68.13,68.18,67.82,67.88,120149.91181657847,41.6786,41.7092,41.489,41.5257,120149.9118
2007-04-25 12:30:00,67.89,68.08,67.81,67.98,87962.96296296295,41.5318,41.648,41.4828,41.5868,87962.963
2007-04-25 13:00:00,67.98,68.04,67.91,67.93,94907.4074074074,41.5868,41.6235,41.544,41.5563,94907.4074
2007-04-25 13:30:00,67.94,68.04,67.93,67.94,125440.91710758377,41.5624,41.6235,41.5563,41.5624,125440.9171
2007-04-25 14:00:00,67.94,68.09,67.88,68.04,130511.46384479717,41.5624,41.6541,41.5257,41.6235,130511.4638
2007-04-25 14:30:00,68.04,68.11,67.98,67.99,100859.78835978836,41.6235,41.6664,41.5868,41.593,100859.7884
2007-04-25 15:00:00,67.99,68.04,67.89,67.94,138007.05467372132,41.593,41.6235,41.5318,41.5624,138007.0547
2007-04-25 15:30:00,67.94,68.06,67.71,67.71,266424.1622574956,41.5624,41.6358,41.4217,41.4217,266424.1623
2007-04-26 09:30:00,67.68,67.86,67.56,67.56,250330.6878306878,41.4033,41.5134,41.3299,41.3299,250330.6878
2007-04-26 10:00:00,67.55,67.75,67.51,67.66,157186.9488536155,41.3238,41.4461,41.2993,41.3911,157186.9489
2007-04-26 10:30:00,67.64,67.74,67.63,67.64,103725.74955908288,41.3788,41.44,41.3727,41.3788,103725.7496
2007-04-26 11:00:00,67.65,67.65,67.35,67.4,112213.40388007052,41.385,41.385,41.2014,41.232,112213.4039
2007-04-26 11:30:00,67.4,67.4,67.22,67.23,110449.73544973544,41.232,41.232,41.1219,41.128,110449.7354
2007-04-26 12:00:00,67.22,67.23,67.1,67.11,203483.2451499118,41.1219,41.128,41.0485,41.0546,203483.2451
2007-04-26 12:30:00,67.11,67.15,67.03,67.04,141203.70370370368,41.0546,41.0791,41.0057,41.0118,141203.7037
2007-04-26 13:00:00,67.04,67.04,66.97,66.99,147156.08465608463,41.0118,41.0118,40.969,40.9812,147156.0847
2007-04-26 13:30:00,66.99,67.13,66.97,67.08,119929.45326278658,40.9812,41.0668,40.969,41.0363,119929.4533
2007-04-26 14:00:00,67.07,67.14,67.03,67.08,119598.76543209876,41.0301,41.073,41.0057,41.0363,119598.7654
2007-04-26 14:30:00,67.07,67.08,66.93,66.98,152447.08994708993,41.0301,41.0363,40.9445,40.9751,152447.0899
2007-04-26 15:00:00,67.0,67.18,66.94,67.0,121693.12169312168,40.9873,41.0974,40.9506,40.9873,121693.1217
2007-04-26 15:30:00,67.0,67.04,66.87,66.93,211750.4409171076,40.9873,41.0118,40.9078,40.9445,211750.4409
2007-04-27 09:30:00,66.63,67.34,66.62,67.31,138007.05467372132,40.761,41.1953,40.7549,41.177,138007.0547
2007-04-27 10:00:00,67.31,67.69,67.3,67.68,132716.04938271604,41.177,41.4094,41.1708,41.4033,132716.0494
2007-04-27 10:30:00,67.67,67.71,67.42,67.5,121362.43386243384,41.3972,41.4217,41.2443,41.2932,121362.4339
2007-04-27 11:00:00,67.5,67.63,67.47,67.56,89947.08994708993,41.2932,41.3727,41.2748,41.3299,89947.0899
2007-04-27 11:30:00,67.56,67.7,67.55,67.67,69995.59082892415,41.3299,41.4155,41.3238,41.3972,69995.5908
2007-04-27 12:00:00,67.67,67.7,67.55,67.6,115299.82363315696,41.3972,41.4155,41.3238,41.3544,115299.8236
2007-04-27 12:30:00,67.6,67.65,67.57,67.58,39902.998236331565,41.3544,41.385,41.336,41.3421,39902.9982
2007-04-27 13:00:00,67.58,67.7,67.57,67.7,60736.33156966489,41.3421,41.4155,41.336,41.4155,60736.3316
2007-04-27 13:30:00,67.68,67.77,67.65,67.74,109567.9012345679,41.4033,41.4584,41.385,41.44,109567.9012
2007-04-27 14:00:00,67.74,67.81,67.67,67.78,96230.15873015871,41.44,41.4828,41.3972,41.4645,96230.1587
2007-04-27 14:30:00,67.75,67.94,67.72,67.91,185736.33156966488,41.4461,41.5624,41.4278,41.544,185736.3316
2007-04-27 15:00:00,67.9,67.91,67.76,67.76,77601.41093474426,41.5379,41.544,41.4523,41.4523,77601.4109
2007-04-27 15:30:00,67.78,67.88,67.68,67.77,173170.19400352731,41.4645,41.5257,41.4033,41.4584,173170.194
2007-04-30 09:30:00,67.72,67.99,67.71,67.91,140652.55731922397,41.4278,41.593,41.4217,41.544,140652.5573
2007-04-30 10:00:00,67.91,67.98,67.76,67.8,147597.0017636684,41.544,41.5868,41.4523,41.4767,147597.0018
2007-04-30 10:30:00,67.77,67.88,67.65,67.69,112654.32098765433,41.4584,41.5257,41.385,41.4094,112654.321
2007-04-30 11:00:00,67.7,67.7,67.56,67.56,129298.9417989418,41.4155,41.4155,41.3299,41.3299,129298.9418
2007-04-30 11:30:00,67.57,67.6,67.38,67.42,113205.46737213402,41.336,41.3544,41.2198,41.2443,113205.4674
2007-04-30 12:00:00,67.42,67.42,67.36,67.4,74845.67901234567,41.2443,41.2443,41.2076,41.232,74845.679
2007-04-30 12:30:00,67.4,67.43,67.33,67.35,78483.2451499118,41.232,41.2504,41.1892,41.2014,78483.2451
2007-04-30 13:00:00,67.34,67.4,67.28,67.32,151565.25573192237,41.1953,41.232,41.1586,41.1831,151565.2557
2007-04-30 13:30:00,67.34,67.4,67.32,67.36,121913.58024691357,41.1953,41.232,41.1831,41.2076,121913.5802
2007-04-30 14:00:00,67.38,67.41,67.31,67.35,121141.97530864197,41.2198,41.2381,41.177,41.2014,121141.9753
2007-04-30 14:30:00,67.35,67.39,67.19,67.2,157297.17813051146,41.2014,41.2259,41.1036,41.1097,157297.1781
2007-04-30 15:00:00,67.2,67.24,66.92,66.96,367614.6384479717,41.1097,41.1341,40.9384,40.9629,367614.6384
2007-04-30 15:30:00,66.97,66.99,66.78,66.78,288139.32980599644,40.969,40.9812,40.8527,40.8527,288139.3298
2007-05-01 09:30:00,67.02,67.02,66.65,66.81,176146.3844797178,40.9996,40.9996,40.7732,40.8711,176146.3845
2007-05-01 10:00:00,66.81,66.91,66.35,66.36,184303.3509700176,40.8711,40.9323,40.5897,40.5958,184303.351
2007-05-01 10:30:00,66.35,66.45,66.32,66.44,116512.34567901232,40.5897,40.6509,40.5713,40.6447,116512.3457
2007-05-01 11:00:00,66.43,66.43,66.34,66.43,93805.11463844797,40.6386,40.6386,40.5836,40.6386,93805.1146
2007-05-01 11:30:00,66.43,66.6,66.43,66.52,114638.4479717813,40.6386,40.7426,40.6386,40.6937,114638.448
2007-05-01 12:00:00,66.51,66.59,66.48,66.5,59413.58024691357,40.6876,40.7365,40.6692,40.6814,59413.5802
2007-05-01 12:30:00,66.5,66.59,66.49,66.56,602954.1446208112,40.6814,40.7365,40.6753,40.7182,602954.1446
2007-05-01 13:00:00,66.56,66.62,66.5,66.52,73412.6984126984,40.7182,40.7549,40.6814,40.6937,73412.6984
2007-05-01 13:30:00,66.52,66.52,66.48,66.48,192901.2345679012,40.6937,40.6937,40.6692,40.6692,192901.2346
2007-05-01 14:00:00,66.48,66.51,66.4,66.48,147927.68959435626,40.6692,40.6876,40.6203,40.6692,147927.6896
2007-05-01 14:30:00,66.48,66.49,66.4,66.4,226190.47619047613,40.6692,40.6753,40.6203,40.6203,226190.4762
2007-05-01 15:00:00,66.41,66.41,66.33,66.36,183201.0582010582,40.6264,40.6264,40.5774,40.5958,183201.0582
2007-05-01 15:30:00,66.36,66.41,66.35,66.39,180445.3262786596,40.5958,40.6264,40.5897,40.6142,180445.3263
2007-05-02 09:30:00,66.36,66.58,66.24,66.35,169312.16931216928,40.5958,40.7304,40.5224,40.5897,169312.1693
2007-05-02 10:00:00,66.37,66.45,66.31,66.44,179673.72134038797,40.6019,40.6509,40.5652,40.6447,179673.7213
2007-05-02 10:30:00,66.45,66.52,66.39,66.52,579254.8500881833,40.6509,40.6937,40.6142,40.6937,579254.8501
2007-05-02 11:00:00,66.52,66.61,66.42,66.42,154982.36331569662,40.6937,40.7487,40.6325,40.6325,154982.3633
2007-05-02 11:30:00,66.42,66.52,66.41,66.44,116953.26278659613,40.6325,40.6937,40.6264,40.6447,116953.2628
2007-05-02 12:00:00,66.44,66.54,66.42,66.5,107142.85714285712,40.6447,40.7059,40.6325,40.6814,107142.8571
2007-05-02 12:30:00,66.5,66.52,66.45,66.49,74735.44973544973,40.6814,40.6937,40.6509,40.6753,74735.4497
2007-05-02 13:00:00,66.49,66.51,66.45,66.47,186948.85361552023,40.6753,40.6876,40.6509,40.6631,186948.8536
2007-05-02 13:30:00,66.47,66.49,66.4,66.42,144620.81128747793,40.6631,40.6753,40.6203,40.6325,144620.8113
2007-05-02 14:00:00,66.43,66.47,66.39,66.4,277557.31922398583,40.6386,40.6631,40.6142,40.6203,277557.3192
2007-05-02 14:30:00,66.41,66.41,66.35,66.35,134920.6349206349,40.6264,40.6264,40.5897,40.5897,134920.6349
2007-05-02 15:00:00,66.35,66.35,66.17,66.23,252755.73192239853,40.5897,40.5897,40.4796,40.5163,252755.7319
2007-05-02 15:30:00,66.23,66.26,65.8,65.93,627976.1904761904,40.5163,40.5346,40.2532,40.3327,627976.1905
2007-05-03 09:30:00,66.18,66.61,66.04,66.45,165895.06172839506,40.4857,40.7487,40.4,40.6509,165895.0617
2007-05-03 10:00:00,66.46,66.52,66.05,66.29,248346.5608465608,40.657,40.6937,40.4062,40.553,248346.5608
2007-05-03 10:30:00,66.3,66.41,66.26,66.36,256723.9858906525,40.5591,40.6264,40.5346,40.5958,256723.9859
2007-05-03 11:00:00,66.36,66.45,66.33,66.43,192570.5467372134,40.5958,40.6509,40.5774,40.6386,192570.5467
2007-05-03 11:30:00,66.43,66.56,66.36,66.54,265983.2451499118,40.6386,40.7182,40.5958,40.7059,265983.2451
2007-05-03 12:00:00,66.54,66.66,66.52,66.65,214175.4850088184,40.7059,40.7793,40.6937,40.7732,214175.485
2007-05-03 12:30:00,66.66,66.72,66.65,66.68,123015.873015873,40.7793,40.816,40.7732,40.7916,123015.873
2007-05-03 13:00:00,66.68,66.69,66.63,66.68,172839.5061728395,40.7916,40.7977,40.761,40.7916,172839.5062
2007-05-03 13:30:00,66.67,66.71,66.54,66.58,222111.99294532623,40.7854,40.8099,40.7059,40.7304,222111.9929
2007-05-03 14:00:00,66.58,66.71,66.54,66.68,161926.80776014106,40.7304,40.8099,40.7059,40.7916,161926.8078
2007-05-03 14:30:00,66.68,66.82,66.66,66.79,253858.024691358,40.7916,40.8772,40.7793,40.8589,253858.0247
2007-05-03 15:00:00,66.8,66.92,66.76,66.89,213955.02645502644,40.865,40.9384,40.8405,40.92,213955.0265
2007-05-03 15:30:00,66.88,66.94,66.82,66.91,527226.631393298,40.9139,40.9506,40.8772,40.9323,527226.6314
2007-05-04 09:30:00,67.02,67.27,66.78,67.09,117504.40917107582,40.9996,41.1525,40.8527,41.0424,117504.4092
2007-05-04 10:00:00,67.07,67.21,66.92,67.19,100088.18342151676,41.0301,41.1158,40.9384,41.1036,100088.1834
2007-05-04 10:30:00,67.19,67.95,67.14,67.81,310074.9559082892,41.1036,41.5685,41.073,41.4828,310074.9559
2007-05-04 11:00:00,67.82,67.86,67.59,67.6,181547.61904761905,41.489,41.5134,41.3483,41.3544,181547.619
2007-05-04 11:30:00,67.6,67.63,67.49,67.5,118055.55555555556,41.3544,41.3727,41.2871,41.2932,118055.5556
2007-05-04 12:00:00,67.5,67.5,67.11,67.11,146935.62610229276,41.2932,41.2932,41.0546,41.0546,146935.6261
2007-05-04 12:30:00,67.11,67.27,67.0,67.21,111221.34038800704,41.0546,41.1525,40.9873,41.1158,111221.3404
2007-05-04 13:00:00,67.22,67.31,67.1,67.21,59303.35097001763,41.1219,41.177,41.0485,41.1158,59303.351
2007-05-04 13:30:00,67.21,67.25,66.93,66.97,103174.60317460317,41.1158,41.1403,40.9445,40.969,103174.6032
2007-05-04 14:00:00,66.97,67.11,66.95,67.07,75286.59611992944,40.969,41.0546,40.9567,41.0301,75286.5961
2007-05-04 14:30:00,67.07,67.11,66.97,67.01,75286.59611992944,41.0301,41.0546,40.969,40.9934,75286.5961
2007-05-04 15:00:00,67.01,67.13,67.01,67.08,124007.9365079365,40.9934,41.0668,40.9934,41.0363,124007.9365
2007-05-04 15:30:00,67.08,67.1,66.92,67.01,194003.52733686063,41.0363,41.0485,40.9384,40.9934,194003.5273
2007-05-07 09:30:00,67.12,67.67,67.12,67.62,169973.54497354495,41.0607,41.3972,41.0607,41.3666,169973.545
2007-05-07 10:00:00,67.64,67.69,67.53,67.69,101851.85185185184,41.3788,41.4094,41.3116,41.4094,101851.8519
2007-05-07 10:30:00,67.69,67.89,67.65,67.89,151014.10934744266,41.4094,41.5318,41.385,41.5318,151014.1093
2007-05-07 11:00:00,67.89,68.15,67.89,68.11,251543.2098765432,41.5318,41.6908,41.5318,41.6664,251543.2099
2007-05-07 11:30:00,68.1,68.1,67.84,67.86,125440.91710758377,41.6602,41.6602,41.5012,41.5134,125440.9171
2007-05-07 12:00:00,67.83,68.0,67.83,67.95,55445.3262786596,41.4951,41.5991,41.4951,41.5685,55445.3263
2007-05-07 12:30:00,67.92,67.94,67.76,67.85,45083.77425044091,41.5501,41.5624,41.4523,41.5073,45083.7743
2007-05-07 13:00:00,67.84,67.91,67.79,67.89,54453.26278659611,41.5012,41.544,41.4706,41.5318,54453.2628
2007-05-07 13:30:00,67.88,68.04,67.88,67.99,89947.08994708993,41.5257,41.6235,41.5257,41.593,89947.0899
2007-05-07 14:00:00,67.96,67.99,67.89,67.95,69885.3615520282,41.5746,41.593,41.5318,41.5685,69885.3616
2007-05-07 14:30:00,67.95,68.04,67.95,67.99,80908.28924162257,41.5685,41.6235,41.5685,41.593,80908.2892
2007-05-07 15:00:00,67.97,67.99,67.82,67.88,114858.90652557318,41.5807,41.593,41.489,41.5257,114858.9065
2007-05-07 15:30:00,67.87,67.96,67.84,67.93,150683.42151675484,41.5195,41.5746,41.5012,41.5563,150683.4215
2007-05-08 09:30:00,67.86,67.94,67.46,67.69,102954.14462081128,41.5134,41.5624,41.2687,41.4094,102954.1446
2007-05-08 10:00:00,67.65,67.76,67.56,67.73,53020.28218694885,41.385,41.4523,41.3299,41.4339,53020.2822
2007-05-08 10:30:00,67.72,67.86,67.65,67.84,71097.88359788359,41.4278,41.5134,41.385,41.5012,71097.8836
2007-05-08 11:00:00,67.85,67.85,67.74,67.81,96671.0758377425,41.5073,41.5073,41.44,41.4828,96671.0758
2007-05-08 11:30:00,67.81,67.96,67.78,67.94,62169.312169312165,41.4828,41.5746,41.4645,41.5624,62169.3122
2007-05-08 12:00:00,67.93,67.98,67.89,67.89,38139.32980599647,41.5563,41.5868,41.5318,41.5318,38139.3298
2007-05-08 12:30:00,67.89,68.09,67.89,68.04,69334.2151675485,41.5318,41.6541,41.5318,41.6235,69334.2152
2007-05-08 13:00:00,68.04,68.05,67.92,68.01,63051.14638447971,41.6235,41.6297,41.5501,41.6052,63051.1464
2007-05-08 13:30:00,68.01,68.04,67.96,68.02,58090.82892416225,41.6052,41.6235,41.5746,41.6113,58090.8289
2007-05-08 14:00:00,68.01,68.08,67.96,67.99,58641.975308641966,41.6052,41.648,41.5746,41.593,58641.9753
2007-05-08 14:30:00,68.0,68.01,67.94,67.94,53791.887125220455,41.5991,41.6052,41.5624,41.5624,53791.8871
2007-05-08 15:00:00,67.94,68.04,67.93,68.02,86419.75308641975,41.5624,41.6235,41.5563,41.6113,86419.7531
2007-05-08 15:30:00,68.0,68.05,67.93,67.98,115630.51146384478,41.5991,41.6297,41.5563,41.5868,115630.5115
2007-05-09 09:30:00,67.95,67.97,67.44,67.69,81238.9770723104,41.5685,41.5807,41.2565,41.4094,81238.9771
2007-05-09 10:00:00,67.67,68.1,67.67,68.06,63712.522045855374,41.3972,41.6602,41.3972,41.6358,63712.522
2007-05-09 10:30:00,68.06,68.12,68.04,68.09,58531.74603174603,41.6358,41.6725,41.6235,41.6541,58531.746
2007-05-09 11:00:00,68.09,68.26,68.08,68.26,70656.96649029982,41.6541,41.7581,41.648,41.7581,70656.9665
2007-05-09 11:30:00,68.26,68.43,68.26,68.38,69003.52733686066,41.7581,41.8621,41.7581,41.8315,69003.5273
2007-05-09 12:00:00,68.39,68.48,68.38,68.47,57098.76543209876,41.8377,41.8927,41.8315,41.8866,57098.7654
2007-05-09 12:30:00,68.47,68.58,68.45,68.57,132826.27865961197,41.8866,41.9539,41.8744,41.9478,132826.2787
2007-05-09 13:00:00,68.57,68.58,68.48,68.56,49272.486772486765,41.9478,41.9539,41.8927,41.9417,49272.4868
2007-05-09 13:30:00,68.57,68.58,68.47,68.48,60515.87301587301,41.9478,41.9539,41.8866,41.8927,60515.873
2007-05-09 14:00:00,68.48,68.54,68.21,68.35,246472.6631393298,41.8927,41.9294,41.7275,41.8132,246472.6631
2007-05-09 14:30:00,68.37,68.67,68.32,68.54,165233.6860670194,41.8254,42.0089,41.7948,41.9294,165233.6861
2007-05-09 15:00:00,68.54,68.7,68.5,68.69,235670.1940035273,41.9294,42.0273,41.9049,42.0212,235670.194
2007-05-09 15:30:00,68.68,68.68,68.38,68.52,282517.63668430335,42.0151,42.0151,41.8315,41.9172,282517.6367
2007-05-10 09:30:00,68.24,68.24,67.74,68.13,141424.16225749557,41.7459,41.7459,41.44,41.6786,141424.1623
2007-05-10 10:00:00,68.13,68.32,67.99,68.29,124559.0828924162,41.6786,41.7948,41.593,41.7765,124559.0829
2007-05-10 10:30:00,68.28,68.28,68.18,68.26,64814.81481481481,41.7704,41.7704,41.7092,41.7581,64814.8148
2007-05-10 11:00:00,68.25,68.26,68.09,68.12,115740.74074074072,41.752,41.7581,41.6541,41.6725,115740.7407
2007-05-10 11:30:00,68.12,68.31,68.1,68.21,90498.23633156966,41.6725,41.7887,41.6602,41.7275,90498.2363
2007-05-10 12:00:00,68.21,68.23,68.09,68.14,137896.82539682538,41.7275,41.7398,41.6541,41.6847,137896.8254
2007-05-10 12:30:00,68.14,68.2,68.09,68.19,68231.92239858906,41.6847,41.7214,41.6541,41.7153,68231.9224
2007-05-10 13:00:00,68.19,68.25,68.13,68.21,73853.61552028218,41.7153,41.752,41.6786,41.7275,73853.6155
2007-05-10 13:30:00,68.2,68.32,68.09,68.23,232473.5449735449,41.7214,41.7948,41.6541,41.7398,232473.545
2007-05-10 14:00:00,68.24,68.35,68.15,68.2,99867.72486772486,41.7459,41.8132,41.6908,41.7214,99867.7249
2007-05-10 14:30:00,68.21,68.28,68.1,68.12,90828.92416225748,41.7275,41.7704,41.6602,41.6725,90828.9242
2007-05-10 15:00:00,68.13,68.13,67.94,68.01,114417.9894179894,41.6786,41.6786,41.5624,41.6052,114417.9894
2007-05-10 15:30:00,68.02,68.02,67.6,67.61,370370.3703703704,41.6113,41.6113,41.3544,41.3605,370370.3704
2007-05-11 09:30:00,67.91,67.99,67.7,67.8,83664.02116402115,41.544,41.593,41.4155,41.4767,83664.0212
2007-05-11 10:00:00,67.8,67.86,67.68,67.8,70877.42504409171,41.4767,41.5134,41.4033,41.4767,70877.425
2007-05-11 10:30:00,67.8,67.9,67.75,67.77,91049.38271604935,41.4767,41.5379,41.4461,41.4584,91049.3827
2007-05-11 11:00:00,67.79,67.85,67.73,67.76,43320.10582010582,41.4706,41.5073,41.4339,41.4523,43320.1058
2007-05-11 11:30:00,67.76,67.76,67.63,67.67,39351.85185185185,41.4523,41.4523,41.3727,41.3972,39351.8519
2007-05-11 12:00:00,67.67,67.69,67.61,67.63,45414.462081128746,41.3972,41.4094,41.3605,41.3727,45414.4621
2007-05-11 12:30:00,67.64,67.68,67.57,67.65,63051.14638447971,41.3788,41.4033,41.336,41.385,63051.1464
2007-05-11 13:00:00,67.68,67.69,67.55,67.61,50374.7795414462,41.4033,41.4094,41.3238,41.3605,50374.7795
2007-05-11 13:30:00,67.62,67.65,67.58,67.61,47619.04761904761,41.3666,41.385,41.3421,41.3605,47619.0476
2007-05-11 14:00:00,67.61,67.67,67.57,67.64,50374.7795414462,41.3605,41.3972,41.336,41.3788,50374.7795
2007-05-11 14:30:00,67.64,67.73,67.6,67.65,56547.61904761904,41.3788,41.4339,41.3544,41.385,56547.619
2007-05-11 15:00:00,67.65,67.78,67.61,67.7,203042.328042328,41.385,41.4645,41.3605,41.4155,203042.328
2007-05-11 15:30:00,67.72,67.95,67.69,67.94,186397.7072310405,41.4278,41.5685,41.4094,41.5624,186397.7072
2007-05-14 09:30:00,67.71,68.37,67.71,68.37,130731.92239858906,41.4217,41.8254,41.4217,41.8254,130731.9224
2007-05-14 10:00:00,68.32,68.35,68.13,68.29,113205.46737213402,41.7948,41.8132,41.6786,41.7765,113205.4674
2007-05-14 10:30:00,68.28,68.58,68.26,68.56,139770.7231040564,41.7704,41.9539,41.7581,41.9417,139770.7231
2007-05-14 11:00:00,68.56,68.65,68.49,68.6,98655.20282186948,41.9417,41.9967,41.8988,41.9661,98655.2028
2007-05-14 11:30:00,68.6,68.69,68.58,68.68,100970.0176366843,41.9661,42.0212,41.9539,42.0151,100970.0176
2007-05-14 12:00:00,68.69,68.77,68.68,68.76,80798.05996472662,42.0212,42.0701,42.0151,42.064,80798.06
2007-05-14 12:30:00,68.76,68.76,68.65,68.66,56106.70194003527,42.064,42.064,41.9967,42.0028,56106.7019
2007-05-14 13:00:00,68.66,68.74,68.6,68.64,129298.9417989418,42.0028,42.0518,41.9661,41.9906,129298.9418
2007-05-14 13:30:00,68.64,68.68,68.49,68.56,139660.49382716048,41.9906,42.0151,41.8988,41.9417,139660.4938
2007-05-14 14:00:00,68.55,68.65,68.44,68.64,164241.6225749559,41.9355,41.9967,41.8682,41.9906,164241.6226
2007-05-14 14:30:00,68.65,68.79,68.65,68.71,189814.8148148148,41.9967,42.0824,41.9967,42.0334,189814.8148
2007-05-14 15:00:00,68.7,68.89,68.67,68.87,232694.00352733684,42.0273,42.1435,42.0089,42.1313,232694.0035
2007-05-14 15:30:00,68.87,68.88,68.68,68.79,180996.4726631393,42.1313,42.1374,42.0151,42.0824,180996.4727
2007-05-15 09:30:00,68.77,68.88,68.67,68.86,150352.733686067,42.0701,42.1374,42.0089,42.1252,150352.7337
2007-05-15 10:00:00,68.86,69.21,68.83,69.08,162147.26631393295,42.1252,42.3393,42.1068,42.2598,162147.2663
2007-05-15 10:30:00,69.07,69.22,68.95,69.04,123346.56084656084,42.2536,42.3454,42.1802,42.2353,123346.5608
2007-05-15 11:00:00,69.04,69.11,68.95,69.05,82010.582010582,42.2353,42.2781,42.1802,42.2414,82010.582
2007-05-15 11:30:00,69.03,69.26,69.01,69.17,100308.64197530864,42.2292,42.3699,42.2169,42.3148,100308.642
2007-05-15 12:00:00,69.18,69.25,69.1,69.22,48170.19400352733,42.3209,42.3638,42.272,42.3454,48170.194
2007-05-15 12:30:00,69.21,69.25,69.15,69.19,67019.40035273368,42.3393,42.3638,42.3026,42.3271,67019.4004
2007-05-15 13:00:00,69.21,69.3,69.15,69.26,62720.45855379188,42.3393,42.3943,42.3026,42.3699,62720.4586
2007-05-15 13:30:00,69.26,69.26,69.15,69.26,96450.6172839506,42.3699,42.3699,42.3026,42.3699,96450.6173
2007-05-15 14:00:00,69.26,69.31,69.14,69.19,117504.40917107582,42.3699,42.4005,42.2965,42.3271,117504.4092
2007-05-15 14:30:00,69.17,69.22,68.91,68.96,128196.64902998236,42.3148,42.3454,42.1558,42.1864,128196.649
2007-05-15 15:00:00,68.96,69.04,68.86,68.97,117283.95061728392,42.1864,42.2353,42.1252,42.1925,117283.9506
2007-05-15 15:30:00,68.96,68.99,68.75,68.84,150132.27513227513,42.1864,42.2047,42.0579,42.1129,150132.2751
2007-05-16 09:30:00,68.95,69.31,68.43,69.25,94356.26102292768,42.1802,42.4005,41.8621,42.3638,94356.261
2007-05-16 10:00:00,69.23,69.47,69.17,69.32,131834.21516754848,42.3515,42.4983,42.3148,42.4066,131834.2152
2007-05-16 10:30:00,69.32,69.33,69.05,69.22,93805.11463844797,42.4066,42.4127,42.2414,42.3454,93805.1146
2007-05-16 11:00:00,69.25,69.28,69.04,69.27,68672.83950617284,42.3638,42.3821,42.2353,42.376,68672.8395
2007-05-16 11:30:00,69.25,69.39,69.19,69.27,240189.594356261,42.3638,42.4494,42.3271,42.376,240189.5944
2007-05-16 12:00:00,69.27,69.36,69.19,69.31,63602.29276895943,42.376,42.4311,42.3271,42.4005,63602.2928
2007-05-16 12:30:00,69.32,69.49,69.32,69.49,66358.02469135802,42.4066,42.5106,42.4066,42.5106,66358.0247
2007-05-16 13:00:00,69.49,69.51,69.21,69.21,107583.77425044093,42.5106,42.5228,42.3393,42.3393,107583.7743
2007-05-16 13:30:00,69.24,69.37,69.23,69.32,86750.44091710757,42.3576,42.4372,42.3515,42.4066,86750.4409
2007-05-16 14:00:00,69.33,69.54,69.28,69.49,96560.84656084656,42.4127,42.5412,42.3821,42.5106,96560.8466
2007-05-16 14:30:00,69.49,69.58,69.44,69.49,71097.88359788359,42.5106,42.5656,42.48,42.5106,71097.8836
2007-05-16 15:00:00,69.5,69.63,69.47,69.62,108686.06701940036,42.5167,42.5962,42.4983,42.5901,108686.067
2007-05-16 15:30:00,69.61,69.75,69.58,69.69,134589.94708994706,42.584,42.6696,42.5656,42.6329,134589.9471
2007-05-17 09:30:00,69.7,69.76,69.56,69.75,109678.13051146384,42.6391,42.6758,42.5534,42.6696,109678.1305
2007-05-17 10:00:00,69.71,70.02,69.71,69.86,155313.05114638447,42.6452,42.8348,42.6452,42.7369,155313.0511
2007-05-17 10:30:00,69.85,70.07,69.82,70.04,148148.14814814812,42.7308,42.8654,42.7125,42.847,148148.1481
2007-05-17 11:00:00,70.03,70.04,69.8,69.81,95348.32451499117,42.8409,42.847,42.7002,42.7063,95348.3245
2007-05-17 11:30:00,69.82,69.88,69.77,69.78,111992.94532627864,42.7125,42.7492,42.6819,42.688,111992.9453
2007-05-17 12:00:00,69.78,69.87,69.76,69.83,56327.16049382716,42.688,42.743,42.6758,42.7186,56327.1605
2007-05-17 12:30:00,69.81,69.82,69.7,69.72,63051.14638447971,42.7063,42.7125,42.6391,42.6513,63051.1464
2007-05-17 13:00:00,69.69,69.76,69.67,69.72,41556.43738977072,42.6329,42.6758,42.6207,42.6513,41556.4374
2007-05-17 13:30:00,69.71,69.78,69.7,69.75,49933.86243386243,42.6452,42.688,42.6391,42.6696,49933.8624
2007-05-17 14:00:00,69.75,69.89,69.74,69.85,53461.19929453262,42.6696,42.7553,42.6635,42.7308,53461.1993
2007-05-17 14:30:00,69.83,69.89,69.75,69.85,56657.84832451498,42.7186,42.7553,42.6696,42.7308,56657.8483
2007-05-17 15:00:00,69.85,69.91,69.75,69.75,104497.35449735448,42.7308,42.7675,42.6696,42.6696,104497.3545
2007-05-17 15:30:00,69.76,69.81,69.64,69.64,143959.43562610226,42.6758,42.7063,42.6023,42.6023,143959.4356
2007-05-18 09:30:00,69.72,69.93,69.69,69.85,286375.6613756613,42.6513,42.7798,42.6329,42.7308,286375.6614
2007-05-18 10:00:00,69.85,70.0,69.79,69.95,60626.10229276896,42.7308,42.8226,42.6941,42.792,60626.1023
2007-05-18 10:30:00,69.95,69.98,69.82,69.83,61618.16578483245,42.792,42.8103,42.7125,42.7186,61618.1658
2007-05-18 11:00:00,69.84,69.84,69.71,69.74,48500.881834215164,42.7247,42.7247,42.6452,42.6635,48500.8818
2007-05-18 11:30:00,69.75,69.79,69.59,69.64,65696.64902998235,42.6696,42.6941,42.5718,42.6023,65696.649
2007-05-18 12:00:00,69.64,69.77,69.63,69.77,43650.79365079365,42.6023,42.6819,42.5962,42.6819,43650.7937
2007-05-18 12:30:00,69.77,69.78,69.7,69.72,30974.426807760137,42.6819,42.688,42.6391,42.6513,30974.4268
2007-05-18 13:00:00,69.72,69.72,69.6,69.65,46847.44268077601,42.6513,42.6513,42.5779,42.6085,46847.4427
2007-05-18 13:30:00,69.65,69.74,69.65,69.65,47839.5061728395,42.6085,42.6635,42.6085,42.6085,47839.5062
2007-05-18 14:00:00,69.65,69.82,69.59,69.75,57539.68253968253,42.6085,42.7125,42.5718,42.6696,57539.6825
2007-05-18 14:30:00,69.75,69.76,69.65,69.67,34942.6807760141,42.6696,42.6758,42.6085,42.6207,34942.6808
2007-05-18 15:00:00,69.67,69.74,69.53,69.67,81459.43562610228,42.6207,42.6635,42.5351,42.6207,81459.4356
2007-05-18 15:30:00,69.67,69.84,69.66,69.78,126653.43915343912,42.6207,42.7247,42.6146,42.688,126653.4392
2007-05-21 09:30:00,69.85,70.07,69.65,69.96,113536.15520282186,42.7308,42.8654,42.6085,42.7981,113536.1552
2007-05-21 10:00:00,69.95,70.27,69.95,70.14,93694.88536155202,42.792,42.9877,42.792,42.9082,93694.8854
2007-05-21 10:30:00,70.13,70.25,70.09,70.25,73963.84479717813,42.9021,42.9755,42.8776,42.9755,73963.8448
2007-05-21 11:00:00,70.25,70.25,69.98,70.01,45083.77425044091,42.9755,42.9755,42.8103,42.8287,45083.7743
2007-05-21 11:30:00,69.99,70.01,69.93,69.96,69334.2151675485,42.8165,42.8287,42.7798,42.7981,69334.2152
2007-05-21 12:00:00,69.96,69.96,69.86,69.9,121693.12169312168,42.7981,42.7981,42.7369,42.7614,121693.1217
2007-05-21 12:30:00,69.89,69.95,69.81,69.81,71097.88359788359,42.7553,42.792,42.7063,42.7063,71097.8836
2007-05-21 13:00:00,69.82,69.93,69.77,69.89,57649.91181657848,42.7125,42.7798,42.6819,42.7553,57649.9118
2007-05-21 13:30:00,69.89,69.93,69.82,69.88,77491.18165784831,42.7553,42.7798,42.7125,42.7492,77491.1817
2007-05-21 14:00:00,69.87,69.9,69.82,69.83,51256.61375661375,42.743,42.7614,42.7125,42.7186,51256.6138
2007-05-21 14:30:00,69.84,69.88,69.73,69.82,90167.54850088182,42.7247,42.7492,42.6574,42.7125,90167.5485
2007-05-21 15:00:00,69.83,69.85,69.62,69.69,122464.72663139328,42.7186,42.7308,42.5901,42.6329,122464.7266
2007-05-21 15:30:00,69.7,69.77,69.6,69.66,179783.95061728393,42.6391,42.6819,42.5779,42.6146,179783.9506
2007-05-22 09:30:00,69.54,69.56,69.08,69.27,171516.75485008815,42.5412,42.5534,42.2598,42.376,171516.7549
2007-05-22 10:00:00,69.27,69.36,69.0,69.08,114528.21869488536,42.376,42.4311,42.2108,42.2598,114528.2187
2007-05-22 10:30:00,69.1,69.1,68.75,68.84,131944.44444444444,42.272,42.272,42.0579,42.1129,131944.4444
2007-05-22 11:00:00,68.84,68.89,68.7,68.87,86529.98236331569,42.1129,42.1435,42.0273,42.1313,86529.9824
2007-05-22 11:30:00,68.89,69.04,68.87,68.97,161375.66137566135,42.1435,42.2353,42.1313,42.1925,161375.6614
2007-05-22 12:00:00,68.97,69.03,68.97,69.01,95238.09523809522,42.1925,42.2292,42.1925,42.2169,95238.0952
2007-05-22 12:30:00,69.01,69.05,68.98,69.04,130842.151675485,42.2169,42.2414,42.1986,42.2353,130842.1517
2007-05-22 13:00:00,69.04,69.06,68.93,68.94,79695.76719576718,42.2353,42.2475,42.168,42.1741,79695.7672
2007-05-22 13:30:00,68.93,69.05,68.93,69.01,57098.76543209876,42.168,42.2414,42.168,42.2169,57098.7654
2007-05-22 14:00:00,69.02,69.07,68.96,69.05,52469.13580246913,42.2231,42.2536,42.1864,42.2414,52469.1358
2007-05-22 14:30:00,69.05,69.07,68.93,68.98,71649.02998236331,42.2414,42.2536,42.168,42.1986,71649.03
2007-05-22 15:00:00,68.98,69.04,68.9,68.94,121141.97530864197,42.1986,42.2353,42.1496,42.1741,121141.9753
2007-05-22 15:30:00,68.94,68.98,68.83,68.86,147927.68959435626,42.1741,42.1986,42.1068,42.1252,147927.6896
2007-05-23 09:30:00,68.82,68.91,68.49,68.86,142526.45502645502,42.1007,42.1558,41.8988,42.1252,142526.455
2007-05-23 10:00:00,68.83,69.03,68.81,68.94,77380.95238095237,42.1068,42.2292,42.0946,42.1741,77380.9524
2007-05-23 10:30:00,68.94,69.02,68.87,68.95,73412.6984126984,42.1741,42.2231,42.1313,42.1802,73412.6984
2007-05-23 11:00:00,68.95,69.0,68.92,68.97,79805.99647266313,42.1802,42.2108,42.1619,42.1925,79805.9965
2007-05-23 11:30:00,68.97,68.98,68.91,68.92,56878.30687830688,42.1925,42.1986,42.1558,42.1619,56878.3069
2007-05-23 12:00:00,68.92,69.0,68.92,68.98,71097.88359788359,42.1619,42.2108,42.1619,42.1986,71097.8836
2007-05-23 12:30:00,69.0,69.03,68.97,69.02,71428.57142857142,42.2108,42.2292,42.1925,42.2231,71428.5714
2007-05-23 13:00:00,69.0,69.03,68.96,68.97,60074.95590828924,42.2108,42.2292,42.1864,42.1925,60074.9559
2007-05-23 13:30:00,68.97,68.98,68.84,68.86,63602.29276895943,42.1925,42.1986,42.1129,42.1252,63602.2928
2007-05-23 14:00:00,68.86,68.9,68.56,68.6,75947.97178130511,42.1252,42.1496,41.9417,41.9661,75947.9718
2007-05-23 14:30:00,68.62,68.86,68.62,68.72,131393.2980599647,41.9784,42.1252,41.9784,42.0395,131393.2981
2007-05-23 15:00:00,68.72,68.89,68.7,68.77,88734.56790123456,42.0395,42.1435,42.0273,42.0701,88734.5679
2007-05-23 15:30:00,68.77,68.81,68.63,68.63,83223.10405643738,42.0701,42.0946,41.9845,41.9845,83223.1041
2007-05-24 09:30:00,68.35,68.66,68.05,68.37,130070.5467372134,42.0193,42.2098,41.8348,42.0316,130070.5467
2007-05-24 10:00:00,68.35,68.58,68.35,68.55,84104.93827160493,42.0193,42.1607,42.0193,42.1422,84104.9383
2007-05-24 10:30:00,68.54,68.59,68.34,68.39,102513.2275132275,42.1361,42.1668,42.0131,42.0439,102513.2275
2007-05-24 11:00:00,68.4,68.52,68.17,68.25,128086.4197530864,42.05,42.1238,41.9086,41.9578,128086.4198
2007-05-24 11:30:00,68.25,68.31,68.16,68.27,109788.35978835975,41.9578,41.9947,41.9025,41.9701,109788.3598
2007-05-24 12:00:00,68.24,68.3,68.19,68.2,65035.27336860669,41.9516,41.9885,41.9209,41.9271,65035.2734
2007-05-24 12:30:00,68.21,68.28,68.15,68.27,77711.6402116402,41.9332,41.9762,41.8963,41.9701,77711.6402
2007-05-24 13:00:00,68.27,68.38,68.23,68.29,93143.7389770723,41.9701,42.0377,41.9455,41.9824,93143.739
2007-05-24 13:30:00,68.28,68.31,68.2,68.28,97001.76366843031,41.9762,41.9947,41.9271,41.9762,97001.7637
2007-05-24 14:00:00,68.28,68.29,68.12,68.21,171075.8377425044,41.9762,41.9824,41.8779,41.9332,171075.8377
2007-05-24 14:30:00,68.2,68.22,68.09,68.16,168761.02292768957,41.9271,41.9394,41.8594,41.9025,168761.0229
2007-05-24 15:00:00,68.17,68.21,68.09,68.13,132495.59082892415,41.9086,41.9332,41.8594,41.884,132495.5908
2007-05-24 15:30:00,68.14,68.19,68.07,68.14,245480.5996472663,41.8902,41.9209,41.8471,41.8902,245480.5996
2007-05-25 09:30:00,68.19,68.29,68.03,68.12,322641.0934744268,41.9209,41.9824,41.8225,41.8779,322641.0935
2007-05-25 10:00:00,68.12,68.21,68.05,68.17,162257.4955908289,41.8779,41.9332,41.8348,41.9086,162257.4956
2007-05-25 10:30:00,68.17,68.28,68.13,68.22,128196.64902998236,41.9086,41.9762,41.884,41.9394,128196.649
2007-05-25 11:00:00,68.22,68.22,68.11,68.13,75066.13756613756,41.9394,41.9394,41.8717,41.884,75066.1376
2007-05-25 11:30:00,68.13,68.15,68.01,68.04,51146.38447971781,41.884,41.8963,41.8103,41.8287,51146.3845
2007-05-25 12:00:00,68.04,68.04,67.76,67.8,97773.36860670192,41.8287,41.8287,41.6566,41.6812,97773.3686
2007-05-25 12:30:00,67.79,68.06,67.78,68.06,40674.60317460317,41.675,41.841,41.6689,41.841,40674.6032
2007-05-25 13:00:00,68.05,68.19,68.05,68.15,135692.2398589065,41.8348,41.9209,41.8348,41.8963,135692.2399
2007-05-25 13:30:00,68.15,68.24,68.12,68.13,89175.48500881833,41.8963,41.9516,41.8779,41.884,89175.485
2007-05-25 14:00:00,68.13,68.18,68.07,68.13,88734.56790123456,41.884,41.9148,41.8471,41.884,88734.5679
2007-05-25 14:30:00,68.14,68.16,68.06,68.1,47619.04761904761,41.8902,41.9025,41.841,41.8656,47619.0476
2007-05-25 15:00:00,68.09,68.15,68.05,68.07,66578.48324514991,41.8594,41.8963,41.8348,41.8471,66578.4832
2007-05-25 15:30:00,68.07,68.11,67.97,68.03,152557.31922398586,41.8471,41.8717,41.7857,41.8225,152557.3192
2007-05-29 09:30:00,67.86,68.25,67.86,68.2,137125.22045855378,41.718,41.9578,41.718,41.9271,137125.2205
2007-05-29 10:00:00,68.2,68.25,67.96,68.06,126212.52204585537,41.9271,41.9578,41.7795,41.841,126212.522
2007-05-29 10:30:00,68.06,68.15,68.01,68.07,88844.7971781305,41.841,41.8963,41.8103,41.8471,88844.7972
2007-05-29 11:00:00,68.08,68.17,68.05,68.17,83553.7918871252,41.8533,41.9086,41.8348,41.9086,83553.7919
2007-05-29 11:30:00,68.18,68.3,68.07,68.07,105599.64726631391,41.9148,41.9885,41.8471,41.8471,105599.6473
2007-05-29 12:00:00,68.08,68.19,67.9,67.92,77932.09876543209,41.8533,41.9209,41.7426,41.7549,77932.0988
2007-05-29 12:30:00,67.92,67.99,67.89,67.91,112103.1746031746,41.7549,41.798,41.7365,41.7488,112103.1746
2007-05-29 13:00:00,67.91,67.94,67.72,67.8,93253.96825396824,41.7488,41.7672,41.632,41.6812,93253.9683
2007-05-29 13:30:00,67.8,67.87,67.71,67.85,142526.45502645502,41.6812,41.7242,41.6258,41.7119,142526.455
2007-05-29 14:00:00,67.85,67.96,67.8,67.85,125000.0,41.7119,41.7795,41.6812,41.7119,125000.0
2007-05-29 14:30:00,67.84,68.0,67.81,67.9,101410.93474426806,41.7057,41.8041,41.6873,41.7426,101410.9347
2007-05-29 15:00:00,67.9,68.11,67.89,68.09,106812.1693121693,41.7426,41.8717,41.7365,41.8594,106812.1693
2007-05-29 15:30:00,68.08,68.24,68.01,68.19,129078.4832451499,41.8533,41.9516,41.8103,41.9209,129078.4832
2007-05-30 09:30:00,68.0,68.11,67.8,68.08,112654.32098765433,41.8041,41.8717,41.6812,41.8533,112654.321
2007-05-30 10:00:00,68.08,68.17,67.99,68.05,112764.55026455026,41.8533,41.9086,41.798,41.8348,112764.5503
2007-05-30 10:30:00,68.05,68.19,68.04,68.18,73192.23985890651,41.8348,41.9209,41.8287,41.9148,73192.2399
2007-05-30 11:00:00,68.15,68.39,68.08,68.36,72641.0934744268,41.8963,42.0439,41.8533,42.0254,72641.0935
2007-05-30 11:30:00,68.37,68.38,68.27,68.28,43981.481481481474,42.0316,42.0377,41.9701,41.9762,43981.4815
2007-05-30 12:00:00,68.28,68.34,68.25,68.32,65917.10758377424,41.9762,42.0131,41.9578,42.0008,65917.1076
2007-05-30 12:30:00,68.33,68.34,68.24,68.28,41887.12522045855,42.007,42.0131,41.9516,41.9762,41887.1252
2007-05-30 13:00:00,68.27,68.38,68.25,68.37,47508.81834215167,41.9701,42.0377,41.9578,42.0316,47508.8183
2007-05-30 13:30:00,68.37,68.37,68.19,68.31,63492.06349206349,42.0316,42.0316,41.9209,41.9947,63492.0635
2007-05-30 14:00:00,68.32,68.36,68.09,68.29,87301.5873015873,42.0008,42.0254,41.8594,41.9824,87301.5873
2007-05-30 14:30:00,68.28,68.58,68.2,68.54,65586.41975308642,41.9762,42.1607,41.9271,42.1361,65586.4198
2007-05-30 15:00:00,68.56,68.61,68.5,68.61,73522.92768959435,42.1484,42.1791,42.1115,42.1791,73522.9277
2007-05-30 15:30:00,68.6,68.74,68.55,68.7,124228.39506172838,42.173,42.259,42.1422,42.2344,124228.3951
2007-05-31 09:30:00,68.81,69.02,68.58,68.97,67350.08818342151,42.3021,42.4312,42.1607,42.4004,67350.0882
2007-05-31 10:00:00,68.97,69.02,68.91,68.96,59303.35097001763,42.4004,42.4312,42.3635,42.3943,59303.351
2007-05-31 10:30:00,68.94,68.96,68.68,68.7,131393.2980599647,42.382,42.3943,42.2221,42.2344,131393.2981
2007-05-31 11:00:00,68.69,68.77,68.56,68.56,82671.95767195766,42.2283,42.2775,42.1484,42.1484,82671.9577
2007-05-31 11:30:00,68.58,68.69,68.58,68.64,50374.7795414462,42.1607,42.2283,42.1607,42.1976,50374.7795
2007-05-31 12:00:00,68.65,68.77,68.62,68.72,101080.24691358024,42.2037,42.2775,42.1853,42.2467,101080.2469
2007-05-31 12:30:00,68.73,68.79,68.68,68.78,52910.0529100529,42.2529,42.2898,42.2221,42.2836,52910.0529
2007-05-31 13:00:00,68.79,68.8,68.55,68.6,93474.42680776012,42.2898,42.2959,42.1422,42.173,93474.4268
2007-05-31 13:30:00,68.59,68.8,68.55,68.75,52138.4479717813,42.1668,42.2959,42.1422,42.2652,52138.448
2007-05-31 14:00:00,68.75,68.91,68.73,68.79,55004.40917107583,42.2652,42.3635,42.2529,42.2898,55004.4092
2007-05-31 14:30:00,68.8,68.89,68.77,68.78,47729.27689594356,42.2959,42.3512,42.2775,42.2836,47729.2769
2007-05-31 15:00:00,68.77,68.84,68.67,68.68,115410.0529100529,42.2775,42.3205,42.216,42.2221,115410.0529
2007-05-31 15:30:00,68.69,68.69,68.58,68.59,164572.31040564372,42.2283,42.2283,42.1607,42.1668,164572.3104
2007-06-01 09:30:00,68.82,69.06,68.77,68.96,89175.48500881833,42.3082,42.4558,42.2775,42.3943,89175.485
2007-06-01 10:00:00,68.95,69.16,68.94,69.04,90608.4656084656,42.3881,42.5172,42.382,42.4435,90608.4656
2007-06-01 10:30:00,69.04,69.1,68.87,68.97,88514.10934744267,42.4435,42.4803,42.339,42.4004,88514.1093
2007-06-01 11:00:00,68.98,69.03,68.87,68.97,119047.61904761904,42.4066,42.4373,42.339,42.4004,119047.619
2007-06-01 11:30:00,68.97,69.05,68.96,69.02,66137.56613756613,42.4004,42.4496,42.3943,42.4312,66137.5661
2007-06-01 12:00:00,69.02,69.04,68.95,68.98,105158.73015873016,42.4312,42.4435,42.3881,42.4066,105158.7302
2007-06-01 12:30:00,68.97,69.09,68.94,69.09,114528.21869488536,42.4004,42.4742,42.382,42.4742,114528.2187
2007-06-01 13:00:00,69.1,69.21,69.07,69.17,106371.25220458551,42.4803,42.548,42.4619,42.5234,106371.2522
2007-06-01 13:30:00,69.17,69.25,69.17,69.24,92702.82186948851,42.5234,42.5726,42.5234,42.5664,92702.8219
2007-06-01 14:00:00,69.24,69.27,69.19,69.27,88183.42151675484,42.5664,42.5849,42.5357,42.5849,88183.4215
2007-06-01 14:30:00,69.27,69.3,69.18,69.18,107914.46208112872,42.5849,42.6033,42.5295,42.5295,107914.4621
2007-06-01 15:00:00,69.19,69.19,69.03,69.07,154761.90476190473,42.5357,42.5357,42.4373,42.4619,154761.9048
2007-06-01 15:30:00,69.07,69.1,68.99,69.09,129960.31746031744,42.4619,42.4803,42.4127,42.4742,129960.3175
2007-06-04 09:30:00,69.04,69.26,68.95,69.19,115410.0529100529,42.4435,42.5787,42.3881,42.5357,115410.0529
2007-06-04 10:00:00,69.17,69.52,69.17,69.46,84656.08465608464,42.5234,42.7385,42.5234,42.7017,84656.0847
2007-06-04 10:30:00,69.46,69.54,69.4,69.47,64704.58553791887,42.7017,42.7508,42.6648,42.7078,64704.5855
2007-06-04 11:00:00,69.48,69.68,69.46,69.68,74625.22045855378,42.714,42.8369,42.7017,42.8369,74625.2205
2007-06-04 11:30:00,69.68,69.71,69.52,69.58,104938.27160493826,42.8369,42.8554,42.7385,42.7754,104938.2716
2007-06-04 12:00:00,69.58,69.67,69.44,69.63,78593.47442680775,42.7754,42.8308,42.6894,42.8062,78593.4744
2007-06-04 12:30:00,69.62,69.66,69.46,69.53,78152.55731922398,42.8,42.8246,42.7017,42.7447,78152.5573
2007-06-04 13:00:00,69.52,69.57,69.42,69.45,64594.35626102292,42.7385,42.7693,42.6771,42.6955,64594.3563
2007-06-04 13:30:00,69.45,69.48,69.35,69.44,71649.02998236331,42.6955,42.714,42.634,42.6894,71649.03
2007-06-04 14:00:00,69.42,69.5,69.4,69.43,67350.08818342151,42.6771,42.7263,42.6648,42.6832,67350.0882
2007-06-04 14:30:00,69.43,69.52,69.35,69.46,84986.77248677248,42.6832,42.7385,42.634,42.7017,84986.7725
2007-06-04 15:00:00,69.46,69.58,69.43,69.55,79475.3086419753,42.7017,42.7754,42.6832,42.757,79475.3086
2007-06-04 15:30:00,69.56,69.58,69.44,69.48,134149.0299823633,42.7631,42.7754,42.6894,42.714,134149.03
2007-06-05 09:30:00,69.52,69.52,69.07,69.29,175815.69664902997,42.7385,42.7385,42.4619,42.5972,175815.6966
2007-06-05 10:00:00,69.29,69.51,69.23,69.41,125000.0,42.5972,42.7324,42.5603,42.6709,125000.0
2007-06-05 10:30:00,69.4,69.64,69.33,69.55,109237.21340388006,42.6648,42.8123,42.6217,42.757,109237.2134
2007-06-05 11:00:00,69.56,69.69,69.42,69.48,48390.65255731922,42.7631,42.8431,42.6771,42.714,48390.6526
2007-06-05 11:30:00,69.48,69.56,69.33,69.33,70436.50793650793,42.714,42.7631,42.6217,42.6217,70436.5079
2007-06-05 12:00:00,69.33,69.39,69.25,69.36,97111.99294532627,42.6217,42.6586,42.5726,42.6402,97111.9929
2007-06-05 12:30:00,69.36,69.47,69.36,69.45,62720.45855379188,42.6402,42.7078,42.6402,42.6955,62720.4586
2007-06-05 13:00:00,69.45,69.5,69.38,69.4,60074.95590828924,42.6955,42.7263,42.6525,42.6648,60074.9559
2007-06-05 13:30:00,69.42,69.43,69.32,69.37,63051.14638447971,42.6771,42.6832,42.6156,42.6463,63051.1464
2007-06-05 14:00:00,69.36,69.56,69.34,69.49,104497.35449735448,42.6402,42.7631,42.6279,42.7201,104497.3545
2007-06-05 14:30:00,69.5,69.56,69.41,69.49,90167.54850088182,42.7263,42.7631,42.6709,42.7201,90167.5485
2007-06-05 15:00:00,69.48,69.58,69.46,69.55,99316.57848324512,42.714,42.7754,42.7017,42.757,99316.5785
2007-06-05 15:30:00,69.56,69.63,69.53,69.56,125110.22927689592,42.7631,42.8062,42.7447,42.7631,125110.2293
2007-06-06 09:30:00,69.52,69.74,69.32,69.43,157848.32451499117,42.7385,42.8738,42.6156,42.6832,157848.3245
2007-06-06 10:00:00,69.38,69.48,69.34,69.42,87852.733686067,42.6525,42.714,42.6279,42.6771,87852.7337
2007-06-06 10:30:00,69.45,69.47,69.32,69.36,71759.25925925926,42.6955,42.7078,42.6156,42.6402,71759.2593
2007-06-06 11:00:00,69.36,69.44,69.3,69.32,73302.46913580246,42.6402,42.6894,42.6033,42.6156,73302.4691
2007-06-06 11:30:00,69.32,69.33,69.21,69.23,86309.5238095238,42.6156,42.6217,42.548,42.5603,86309.5238
2007-06-06 12:00:00,69.22,69.33,69.16,69.24,70436.50793650793,42.5541,42.6217,42.5172,42.5664,70436.5079
2007-06-06 12:30:00,69.23,69.3,69.15,69.16,63271.6049382716,42.5603,42.6033,42.5111,42.5172,63271.6049
2007-06-06 13:00:00,69.17,69.26,69.15,69.19,81569.66490299822,42.5234,42.5787,42.5111,42.5357,81569.6649
2007-06-06 13:30:00,69.2,69.23,69.15,69.21,53791.887125220455,42.5418,42.5603,42.5111,42.548,53791.8871
2007-06-06 14:00:00,69.23,69.23,69.04,69.15,53240.74074074074,42.5603,42.5603,42.4435,42.5111,53240.7407
2007-06-06 14:30:00,69.15,69.27,69.12,69.26,46075.8377425044,42.5111,42.5849,42.4926,42.5787,46075.8377
2007-06-06 15:00:00,69.26,69.36,69.18,69.26,95789.24162257496,42.5787,42.6402,42.5295,42.5787,95789.2416
2007-06-06 15:30:00,69.25,69.32,69.21,69.21,134920.6349206349,42.5726,42.6156,42.548,42.548,134920.6349
2007-06-07 09:30:00,68.77,69.47,68.77,69.32,128858.024691358,42.2775,42.7078,42.2775,42.6156,128858.0247
2007-06-07 10:00:00,69.3,69.39,68.81,68.81,106261.02292768958,42.6033,42.6586,42.3021,42.3021,106261.0229
2007-06-07 10:30:00,68.77,68.98,68.62,68.83,108024.69135802468,42.2775,42.4066,42.1853,42.3144,108024.6914
2007-06-07 11:00:00,68.78,68.79,68.54,68.77,65696.64902998235,42.2836,42.2898,42.1361,42.2775,65696.649
2007-06-07 11:30:00,68.76,68.91,68.76,68.85,43209.87654320987,42.2713,42.3635,42.2713,42.3267,43209.8765
2007-06-07 12:00:00,68.85,68.94,68.77,68.87,67129.62962962962,42.3267,42.382,42.2775,42.339,67129.6296
2007-06-07 12:30:00,68.87,68.91,68.49,68.62,57319.22398589065,42.339,42.3635,42.1053,42.1853,57319.224
2007-06-07 13:00:00,68.63,68.7,68.5,68.56,34832.451499118164,42.1914,42.2344,42.1115,42.1484,34832.4515
2007-06-07 13:30:00,68.55,68.57,68.31,68.57,96891.53439153438,42.1422,42.1545,41.9947,42.1545,96891.5344
2007-06-07 14:00:00,68.57,68.61,68.49,68.54,95127.86596119928,42.1545,42.1791,42.1053,42.1361,95127.866
2007-06-07 14:30:00,68.51,68.7,68.5,68.66,57980.59964726631,42.1176,42.2344,42.1115,42.2098,57980.5996
2007-06-07 15:00:00,68.66,68.83,68.57,68.61,74184.30335097,42.2098,42.3144,42.1545,42.1791,74184.3034
2007-06-07 15:30:00,68.59,68.68,68.25,68.25,303240.7407407408,42.1668,42.2221,41.9578,41.9578,303240.7407
2007-06-08 09:30:00,68.25,68.31,67.83,68.14,129078.4832451499,41.9578,41.9947,41.6996,41.8902,129078.4832
2007-06-08 10:00:00,68.14,68.39,68.08,68.27,82451.49911816578,41.8902,42.0439,41.8533,41.9701,82451.4991
2007-06-08 10:30:00,68.33,68.33,67.98,67.98,95238.09523809522,42.007,42.007,41.7918,41.7918,95238.0952
2007-06-08 11:00:00,67.97,68.04,67.78,68.0,62279.5414462081,41.7857,41.8287,41.6689,41.8041,62279.5414
2007-06-08 11:30:00,68.0,68.14,67.97,68.1,51256.61375661375,41.8041,41.8902,41.7857,41.8656,51256.6138
2007-06-08 12:00:00,68.09,68.19,68.04,68.16,46626.98412698412,41.8594,41.9209,41.8287,41.9025,46626.9841
2007-06-08 12:30:00,68.15,68.17,68.01,68.06,77380.95238095237,41.8963,41.9086,41.8103,41.841,77380.9524
2007-06-08 13:00:00,68.07,68.11,68.03,68.09,56216.93121693121,41.8471,41.8717,41.8225,41.8594,56216.9312
2007-06-08 13:30:00,68.1,68.2,68.09,68.16,73082.01058201057,41.8656,41.9271,41.8594,41.9025,73082.0106
2007-06-08 14:00:00,68.17,68.58,68.16,68.46,76499.11816578482,41.9086,42.1607,41.9025,42.0869,76499.1182
2007-06-08 14:30:00,68.46,68.58,68.43,68.52,50374.7795414462,42.0869,42.1607,42.0685,42.1238,50374.7795
2007-06-08 15:00:00,68.51,68.69,68.51,68.57,80246.91358024691,42.1176,42.2283,42.1176,42.1545,80246.9136
2007-06-08 15:30:00,68.55,68.97,68.55,68.9,138007.05467372132,42.1422,42.4004,42.1422,42.3574,138007.0547
2007-06-11 09:30:00,68.98,69.03,68.77,68.92,66578.48324514991,42.4066,42.4373,42.2775,42.3697,66578.4832
2007-06-11 10:00:00,68.92,69.02,68.77,68.77,90939.15343915342,42.3697,42.4312,42.2775,42.2775,90939.1534
2007-06-11 10:30:00,68.77,68.89,68.68,68.82,75396.82539682538,42.2775,42.3512,42.2221,42.3082,75396.8254
2007-06-11 11:00:00,68.8,68.82,68.68,68.77,66578.48324514991,42.2959,42.3082,42.2221,42.2775,66578.4832
2007-06-11 11:30:00,68.77,68.83,68.74,68.77,48941.79894179894,42.2775,42.3144,42.259,42.2775,48941.7989
2007-06-11 12:00:00,68.77,68.78,68.73,68.76,34611.992945326274,42.2775,42.2836,42.2529,42.2713,34611.9929
2007-06-11 12:30:00,68.76,68.94,68.76,68.88,36816.578483245146,42.2713,42.382,42.2713,42.3451,36816.5785
2007-06-11 13:00:00,68.88,69.04,68.86,68.98,41997.35449735449,42.3451,42.4435,42.3328,42.4066,41997.3545
2007-06-11 13:30:00,68.97,69.13,68.97,69.09,53020.28218694885,42.4004,42.4988,42.4004,42.4742,53020.2822
2007-06-11 14:00:00,69.08,69.18,69.06,69.07,62169.312169312165,42.4681,42.5295,42.4558,42.4619,62169.3122
2007-06-11 14:30:00,69.08,69.08,68.93,68.97,42328.04232804232,42.4681,42.4681,42.3758,42.4004,42328.0423
2007-06-11 15:00:00,68.97,69.02,68.88,68.98,54343.03350970017,42.4004,42.4312,42.3451,42.4066,54343.0335
2007-06-11 15:30:00,68.99,69.01,68.86,68.91,181327.1604938272,42.4127,42.425,42.3328,42.3635,181327.1605
2007-06-12 09:30:00,68.48,68.98,68.48,68.95,87522.04585537918,42.0992,42.4066,42.0992,42.3881,87522.0459
2007-06-12 10:00:00,68.95,69.02,68.89,68.94,104828.04232804231,42.3881,42.4312,42.3512,42.382,104828.0423
2007-06-12 10:30:00,68.94,69.07,68.92,68.98,78703.7037037037,42.382,42.4619,42.3697,42.4066,78703.7037
2007-06-12 11:00:00,68.97,69.08,68.94,69.01,184193.12169312168,42.4004,42.4681,42.382,42.425,184193.1217
2007-06-12 11:30:00,69.0,69.03,68.77,68.8,190365.9611992945,42.4189,42.4373,42.2775,42.2959,190365.9612
2007-06-12 12:00:00,68.79,68.81,68.76,68.77,107253.08641975308,42.2898,42.3021,42.2713,42.2775,107253.0864
2007-06-12 12:30:00,68.77,68.77,68.68,68.68,53902.11640211639,42.2775,42.2775,42.2221,42.2221,53902.1164
2007-06-12 13:00:00,68.68,68.81,68.62,68.78,68121.69312169311,42.2221,42.3021,42.1853,42.2836,68121.6931
2007-06-12 13:30:00,68.77,68.98,68.77,68.91,119598.76543209876,42.2775,42.4066,42.2775,42.3635,119598.7654
2007-06-12 14:00:00,68.91,69.0,68.89,68.95,93584.65608465608,42.3635,42.4189,42.3512,42.3881,93584.6561
2007-06-12 14:30:00,68.92,68.99,68.67,68.83,120590.82892416224,42.3697,42.4127,42.216,42.3144,120590.8289
2007-06-12 15:00:00,68.87,68.94,68.57,68.68,145502.6455026455,42.339,42.382,42.1545,42.2221,145502.6455
2007-06-12 15:30:00,68.66,68.74,68.49,68.58,220789.2416225749,42.2098,42.259,42.1053,42.1607,220789.2416
2007-06-13 09:30:00,68.76,68.95,68.73,68.91,86089.06525573191,42.2713,42.3881,42.2529,42.3635,86089.0653
2007-06-13 10:00:00,68.91,69.09,68.77,68.93,214726.63139329804,42.3635,42.4742,42.2775,42.3758,214726.6314
2007-06-13 10:30:00,68.94,68.98,68.88,68.9,65035.27336860669,42.382,42.4066,42.3451,42.3574,65035.2734
2007-06-13 11:00:00,68.91,68.94,68.86,68.88,78152.55731922398,42.3635,42.382,42.3328,42.3451,78152.5573
2007-06-13 11:30:00,68.88,68.94,68.86,68.88,52689.59435626102,42.3451,42.382,42.3328,42.3451,52689.5944
2007-06-13 12:00:00,68.89,68.9,68.85,68.85,68121.69312169311,42.3512,42.3574,42.3267,42.3267,68121.6931
2007-06-13 12:30:00,68.85,68.89,68.85,68.86,82561.72839506171,42.3267,42.3512,42.3267,42.3328,82561.7284
2007-06-13 13:00:00,68.86,68.9,68.84,68.85,180555.5555555556,42.3328,42.3574,42.3205,42.3267,180555.5556
2007-06-13 13:30:00,68.85,68.89,68.85,68.87,73302.46913580246,42.3267,42.3512,42.3267,42.339,73302.4691
2007-06-13 14:00:00,68.86,69.01,68.86,68.92,183972.6631393298,42.3328,42.425,42.3328,42.3697,183972.6631
2007-06-13 14:30:00,68.92,69.02,68.88,69.01,124779.5414462081,42.3697,42.4312,42.3451,42.425,124779.5414
2007-06-13 15:00:00,69.0,69.02,68.91,68.97,116181.6578483245,42.4189,42.4312,42.3635,42.4004,116181.6578
2007-06-13 15:30:00,68.97,69.42,68.96,69.36,174713.40388007052,42.4004,42.6771,42.3943,42.6402,174713.4039
2007-06-14 09:30:00,69.48,69.85,69.47,69.85,106481.48148148147,42.714,42.9414,42.7078,42.9414,106481.4815
2007-06-14 10:00:00,69.84,69.91,69.7,69.91,83664.02116402115,42.9353,42.9783,42.8492,42.9783,83664.0212
2007-06-14 10:30:00,69.9,70.04,69.79,70.0,85648.14814814813,42.9722,43.0582,42.9045,43.0336,85648.1481
2007-06-14 11:00:00,70.0,70.02,69.81,69.89,53350.97001763668,43.0336,43.0459,42.9168,42.966,53350.97
2007-06-14 11:30:00,69.88,69.99,69.65,69.77,103174.60317460317,42.9599,43.0275,42.8185,42.8922,103174.6032
2007-06-14 12:00:00,69.77,69.97,69.77,69.93,55004.40917107583,42.8922,43.0152,42.8922,42.9906,55004.4092
2007-06-14 12:30:00,69.93,69.99,69.93,69.94,33179.01234567901,42.9906,43.0275,42.9906,42.9968,33179.0123
2007-06-14 13:00:00,69.94,69.99,69.85,69.9,54783.95061728395,42.9968,43.0275,42.9414,42.9722,54783.9506
2007-06-14 13:30:00,69.89,69.94,69.82,69.94,90388.00705467373,42.966,42.9968,42.923,42.9968,90388.0071
2007-06-14 14:00:00,69.94,69.95,69.84,69.86,50595.23809523809,42.9968,43.0029,42.9353,42.9476,50595.2381
2007-06-14 14:30:00,69.87,69.94,69.86,69.93,46075.8377425044,42.9537,42.9968,42.9476,42.9906,46075.8377
2007-06-14 15:00:00,69.93,70.13,69.93,70.01,82341.26984126984,42.9906,43.1136,42.9906,43.0398,82341.2698
2007-06-14 15:30:00,70.01,70.1,69.91,69.95,98655.20282186948,43.0398,43.0951,42.9783,43.0029,98655.2028
2007-06-15 09:30:00,70.25,70.48,70.22,70.31,455246.91358024685,43.1873,43.3287,43.1689,43.2242,455246.9136
2007-06-15 10:00:00,70.32,70.39,70.27,70.31,61397.70723104056,43.2304,43.2734,43.1996,43.2242,61397.7072
2007-06-15 10:30:00,70.32,70.38,70.3,70.31,91710.75837742504,43.2304,43.2672,43.2181,43.2242,91710.7584
2007-06-15 11:00:00,70.31,70.33,70.28,70.31,77050.26455026455,43.2242,43.2365,43.2058,43.2242,77050.2646
2007-06-15 11:30:00,70.31,70.34,70.29,70.32,61177.24867724867,43.2242,43.2427,43.2119,43.2304,61177.2487
2007-06-15 12:00:00,70.33,70.33,70.27,70.32,69223.98589065255,43.2365,43.2365,43.1996,43.2304,69223.9859
2007-06-15 12:30:00,70.32,70.35,70.18,70.32,89395.94356261022,43.2304,43.2488,43.1443,43.2304,89395.9436
2007-06-15 13:00:00,70.33,70.36,70.29,70.3,89506.17283950617,43.2365,43.255,43.2119,43.2181,89506.1728
2007-06-15 13:30:00,70.3,70.33,70.29,70.3,183090.82892416223,43.2181,43.2365,43.2119,43.2181,183090.8289
2007-06-15 14:00:00,70.3,70.34,70.24,70.29,173721.34038800703,43.2181,43.2427,43.1812,43.2119,173721.3404
2007-06-15 14:30:00,70.28,70.39,70.26,70.38,79034.39153439153,43.2058,43.2734,43.1935,43.2672,79034.3915
2007-06-15 15:00:00,70.38,70.38,70.27,70.27,118606.70194003526,43.2672,43.2672,43.1996,43.1996,118606.7019
2007-06-15 15:30:00,70.27,70.33,70.25,70.27,145282.1869488536,43.1996,43.2365,43.1873,43.1996,145282.1869
2007-06-18 09:30:00,70.09,70.09,69.65,69.95,154872.1340388007,43.089,43.089,42.8185,43.0029,154872.134
2007-06-18 10:00:00,69.95,69.98,69.81,69.86,286596.11992945324,43.0029,43.0213,42.9168,42.9476,286596.1199
2007-06-18 10:30:00,69.86,69.93,69.75,69.77,85868.60670194002,42.9476,42.9906,42.8799,42.8922,85868.6067
2007-06-18 11:00:00,69.76,69.89,69.67,69.89,85868.60670194002,42.8861,42.966,42.8308,42.966,85868.6067
2007-06-18 11:30:00,69.89,69.9,69.84,69.86,88624.33862433862,42.966,42.9722,42.9353,42.9476,88624.3386
2007-06-18 12:00:00,69.85,69.86,69.83,69.84,79144.62081128747,42.9414,42.9476,42.9291,42.9353,79144.6208
2007-06-18 12:30:00,69.84,69.89,69.84,69.84,41776.8959435626,42.9353,42.966,42.9353,42.9353,41776.8959
2007-06-18 13:00:00,69.84,69.86,69.75,69.79,72530.86419753086,42.9353,42.9476,42.8799,42.9045,72530.8642
2007-06-18 13:30:00,69.8,69.81,69.55,69.61,62830.68783068782,42.9107,42.9168,42.757,42.7939,62830.6878
2007-06-18 14:00:00,69.62,69.64,69.56,69.59,185185.1851851852,42.8,42.8123,42.7631,42.7816,185185.1852
2007-06-18 14:30:00,69.58,69.61,69.47,69.57,97883.59788359787,42.7754,42.7939,42.7078,42.7693,97883.5979
2007-06-18 15:00:00,69.56,69.57,69.45,69.5,88073.1922398589,42.7631,42.7693,42.6955,42.7263,88073.1922
2007-06-18 15:30:00,69.48,69.61,69.46,69.56,324184.30335097,42.714,42.7939,42.7017,42.7631,324184.3034
2007-06-19 09:30:00,69.57,69.79,69.56,69.72,89506.17283950617,42.7693,42.9045,42.7631,42.8615,89506.1728
2007-06-19 10:00:00,69.73,69.81,69.65,69.78,81459.43562610228,42.8676,42.9168,42.8185,42.8984,81459.4356
2007-06-19 10:30:00,69.82,69.95,69.78,69.92,58862.433862433856,42.923,43.0029,42.8984,42.9845,58862.4339
2007-06-19 11:00:00,69.92,70.01,69.81,69.88,75617.28395061727,42.9845,43.0398,42.9168,42.9599,75617.284
2007-06-19 11:30:00,69.89,70.2,69.86,70.18,65696.64902998235,42.966,43.1566,42.9476,43.1443,65696.649
2007-06-19 12:00:00,70.18,70.35,70.18,70.21,71318.34215167548,43.1443,43.2488,43.1443,43.1627,71318.3422
2007-06-19 12:30:00,70.19,70.25,70.15,70.16,44642.85714285714,43.1504,43.1873,43.1259,43.132,44642.8571
2007-06-19 13:00:00,70.15,70.18,70.03,70.05,48059.96472663139,43.1259,43.1443,43.0521,43.0644,48059.9647
2007-06-19 13:30:00,70.06,70.12,69.95,69.95,42107.58377425044,43.0705,43.1074,43.0029,43.0029,42107.5838
2007-06-19 14:00:00,69.94,69.94,69.83,69.87,52138.4479717813,42.9968,42.9968,42.9291,42.9537,52138.448
2007-06-19 14:30:00,69.88,69.95,69.85,69.89,89285.71428571428,42.9599,43.0029,42.9414,42.966,89285.7143
2007-06-19 15:00:00,69.91,69.99,69.86,69.93,74955.90828924162,42.9783,43.0275,42.9476,42.9906,74955.9083
2007-06-19 15:30:00,69.93,69.97,69.86,69.94,159060.84656084655,42.9906,43.0152,42.9476,42.9968,159060.8466
2007-06-20 09:30:00,69.88,70.25,69.88,70.02,101851.85185185184,42.9599,43.1873,42.9599,43.0459,101851.8519
2007-06-20 10:00:00,70.03,70.06,69.81,70.06,51366.84303350969,43.0521,43.0705,42.9168,43.0705,51366.843
2007-06-20 10:30:00,70.06,70.19,70.05,70.14,63602.29276895943,43.0705,43.1504,43.0644,43.1197,63602.2928
2007-06-20 11:00:00,70.13,70.14,70.02,70.12,186948.85361552023,43.1136,43.1197,43.0459,43.1074,186948.8536
2007-06-20 11:30:00,70.11,70.17,70.04,70.07,82010.582010582,43.1013,43.1381,43.0582,43.0767,82010.582
2007-06-20 12:00:00,70.08,70.18,69.99,70.09,52138.4479717813,43.0828,43.1443,43.0275,43.089,52138.448
2007-06-20 12:30:00,70.1,70.24,70.1,70.16,25242.50440917108,43.0951,43.1812,43.0951,43.132,25242.5044
2007-06-20 13:00:00,70.15,70.17,70.02,70.09,87411.81657848324,43.1259,43.1381,43.0459,43.089,87411.8166
2007-06-20 13:30:00,70.09,70.15,70.07,70.13,73302.46913580246,43.089,43.1259,43.0767,43.1136,73302.4691
2007-06-20 14:00:00,70.13,70.26,70.03,70.08,67791.00529100528,43.1136,43.1935,43.0521,43.0828,67791.0053
2007-06-20 14:30:00,70.08,70.2,69.93,70.14,111772.48677248677,43.0828,43.1566,42.9906,43.1197,111772.4868
2007-06-20 15:00:00,70.14,70.16,70.03,70.08,105599.64726631391,43.1197,43.132,43.0521,43.0828,105599.6473
2007-06-20 15:30:00,70.08,70.13,69.85,70.04,393738.9770723104,43.0828,43.1136,42.9414,43.0582,393738.9771
2007-06-21 09:30:00,69.76,69.85,69.45,69.56,83553.7918871252,42.8861,42.9414,42.6955,42.7631,83553.7919
2007-06-21 10:00:00,69.54,70.21,69.54,70.06,165013.2275132275,42.7508,43.1627,42.7508,43.0705,165013.2275
2007-06-21 10:30:00,70.04,70.34,69.96,70.28,114748.67724867724,43.0582,43.2427,43.009,43.2058,114748.6772
2007-06-21 11:00:00,70.28,70.34,70.12,70.14,62610.22927689594,43.2058,43.2427,43.1074,43.1197,62610.2293
2007-06-21 11:30:00,70.21,70.21,70.03,70.09,81128.74779541446,43.1627,43.1627,43.0521,43.089,81128.7478
2007-06-21 12:00:00,70.05,70.25,70.02,70.07,63051.14638447971,43.0644,43.1873,43.0459,43.0767,63051.1464
2007-06-21 12:30:00,70.07,70.19,69.95,70.1,69554.67372134038,43.0767,43.1504,43.0029,43.0951,69554.6737
2007-06-21 13:00:00,70.11,70.38,70.11,70.34,52358.906525573184,43.1013,43.2672,43.1013,43.2427,52358.9065
2007-06-21 13:30:00,70.33,70.48,70.33,70.39,61507.9365079365,43.2365,43.3287,43.2365,43.2734,61507.9365
2007-06-21 14:00:00,70.41,70.42,70.16,70.17,48500.881834215164,43.2857,43.2918,43.132,43.1381,48500.8818
2007-06-21 14:30:00,70.18,70.18,69.95,70.07,54783.95061728395,43.1443,43.1443,43.0029,43.0767,54783.9506
2007-06-21 15:00:00,70.07,70.15,70.01,70.1,55335.09700176367,43.0767,43.1259,43.0398,43.0951,55335.097
2007-06-21 15:30:00,70.1,70.16,70.0,70.04,166997.35449735448,43.0951,43.132,43.0336,43.0582,166997.3545
2007-06-22 09:30:00,69.82,69.82,69.36,69.74,96560.84656084656,42.923,42.923,42.6402,42.8738,96560.8466
2007-06-22 10:00:00,69.75,69.75,69.53,69.55,82010.582010582,42.8799,42.8799,42.7447,42.757,82010.582
2007-06-22 10:30:00,69.54,69.71,69.46,69.62,52579.365079365074,42.7508,42.8554,42.7017,42.8,52579.3651
2007-06-22 11:00:00,69.61,69.75,69.58,69.7,41335.97883597883,42.7939,42.8799,42.7754,42.8492,41335.9788
2007-06-22 11:30:00,69.7,69.78,69.57,69.65,39462.08112874779,42.8492,42.8984,42.7693,42.8185,39462.0811
2007-06-22 12:00:00,69.65,69.67,69.17,69.21,110670.19400352731,42.8185,42.8308,42.5234,42.548,110670.194
2007-06-22 12:30:00,69.21,69.43,69.13,69.35,92923.28042328042,42.548,42.6832,42.4988,42.634,92923.2804
2007-06-22 13:00:00,69.35,69.55,69.16,69.54,86529.98236331569,42.634,42.757,42.5172,42.7508,86529.9824
2007-06-22 13:30:00,69.54,69.65,69.46,69.56,74955.90828924162,42.7508,42.8185,42.7017,42.7631,74955.9083
2007-06-22 14:00:00,69.56,69.58,69.3,69.55,101300.70546737211,42.7631,42.7754,42.6033,42.757,101300.7055
2007-06-22 14:30:00,69.55,69.7,69.41,69.65,95348.32451499117,42.757,42.8492,42.6709,42.8185,95348.3245
2007-06-22 15:00:00,69.65,69.7,69.46,69.46,93694.88536155202,42.8185,42.8492,42.7017,42.7017,93694.8854
2007-06-22 15:30:00,69.46,69.7,69.29,69.64,459325.3968253968,42.7017,42.8492,42.5972,42.8123,459325.3968
2007-06-25 09:30:00,69.83,69.98,69.63,69.89,86089.06525573191,42.9291,43.0213,42.8062,42.966,86089.0653
2007-06-25 10:00:00,69.88,70.12,69.79,70.04,141644.62081128746,42.9599,43.1074,42.9045,43.0582,141644.6208
2007-06-25 10:30:00,70.04,70.21,69.95,70.19,99316.57848324512,43.0582,43.1627,43.0029,43.1504,99316.5785
2007-06-25 11:00:00,70.19,70.24,70.14,70.24,62610.22927689594,43.1504,43.1812,43.1197,43.1812,62610.2293
2007-06-25 11:30:00,70.24,70.27,69.94,69.94,80026.45502645502,43.1812,43.1996,42.9968,42.9968,80026.455
2007-06-25 12:00:00,69.95,70.02,69.91,69.94,76278.65961199293,43.0029,43.0459,42.9783,42.9968,76278.6596
2007-06-25 12:30:00,69.94,70.15,69.93,70.06,69444.44444444444,42.9968,43.1259,42.9906,43.0705,69444.4444
2007-06-25 13:00:00,70.05,70.06,69.85,69.88,61618.16578483245,43.0644,43.0705,42.9414,42.9599,61618.1658
2007-06-25 13:30:00,69.87,70.01,69.85,69.95,56106.70194003527,42.9537,43.0398,42.9414,43.0029,56106.7019
2007-06-25 14:00:00,69.95,70.01,69.76,69.79,135912.6984126984,43.0029,43.0398,42.8861,42.9045,135912.6984
2007-06-25 14:30:00,69.76,69.79,69.29,69.45,189594.3562610229,42.8861,42.9045,42.5972,42.6955,189594.3563
2007-06-25 15:00:00,69.45,69.68,69.36,69.63,107363.31569664902,42.6955,42.8369,42.6402,42.8062,107363.3157
2007-06-25 15:30:00,69.63,69.77,69.62,69.75,219907.4074074074,42.8062,42.8922,42.8,42.8799,219907.4074
2007-06-26 09:30:00,69.85,69.85,69.13,69.19,164131.3932980599,42.9414,42.9414,42.4988,42.5357,164131.3933
2007-06-26 10:00:00,69.19,69.31,68.95,68.98,130842.151675485,42.5357,42.6094,42.3881,42.4066,130842.1517
2007-06-26 10:30:00,68.97,69.11,68.86,68.88,115410.0529100529,42.4004,42.4865,42.3328,42.3451,115410.0529
2007-06-26 11:00:00,68.89,69.37,68.89,69.37,111111.1111111111,42.3512,42.6463,42.3512,42.6463,111111.1111
2007-06-26 11:30:00,69.36,69.67,69.3,69.66,81790.12345679011,42.6402,42.8308,42.6033,42.8246,81790.1235
2007-06-26 12:00:00,69.66,69.74,69.53,69.63,49713.40388007054,42.8246,42.8738,42.7447,42.8062,49713.4039
2007-06-26 12:30:00,69.65,69.66,69.41,69.48,45304.2328042328,42.8185,42.8246,42.6709,42.714,45304.2328
2007-06-26 13:00:00,69.49,69.66,69.47,69.6,54783.95061728395,42.7201,42.8246,42.7078,42.7877,54783.9506
2007-06-26 13:30:00,69.59,69.65,69.44,69.5,80026.45502645502,42.7816,42.8185,42.6894,42.7263,80026.455
2007-06-26 14:00:00,69.49,69.59,69.38,69.5,105048.5008818342,42.7201,42.7816,42.6525,42.7263,105048.5009
2007-06-26 14:30:00,69.51,69.57,69.34,69.46,170304.23280423277,42.7324,42.7693,42.6279,42.7017,170304.2328
2007-06-26 15:00:00,69.46,69.48,69.35,69.44,146825.3968253968,42.7017,42.714,42.634,42.6894,146825.3968
2007-06-26 15:30:00,69.43,69.55,69.41,69.42,197530.86419753084,42.6832,42.757,42.6709,42.6771,197530.8642
2007-06-27 09:30:00,69.1,69.66,68.86,69.62,149029.98236331568,42.4803,42.8246,42.3328,42.8,149029.9824
2007-06-27 10:00:00,69.59,69.75,69.51,69.72,161265.43209876542,42.7816,42.8799,42.7324,42.8615,161265.4321
2007-06-27 10:30:00,69.72,70.01,69.66,69.9,161485.8906525573,42.8615,43.0398,42.8246,42.9722,161485.8907
2007-06-27 11:00:00,69.89,69.98,69.85,69.87,80246.91358024691,42.966,43.0213,42.9414,42.9537,80246.9136
2007-06-27 11:30:00,69.88,69.97,69.84,69.9,105599.64726631391,42.9599,43.0152,42.9353,42.9722,105599.6473
2007-06-27 12:00:00,69.91,70.16,69.91,70.15,133377.4250440917,42.9783,43.132,42.9783,43.1259,133377.425
2007-06-27 12:30:00,70.14,70.34,70.14,70.31,158619.92945326277,43.1197,43.2427,43.1197,43.2242,158619.9295
2007-06-27 13:00:00,70.3,70.37,70.25,70.31,148589.0652557319,43.2181,43.2611,43.1873,43.2242,148589.0653
2007-06-27 13:30:00,70.31,70.32,70.22,70.27,578152.5573192239,43.2242,43.2304,43.1689,43.1996,578152.5573
2007-06-27 14:00:00,70.27,70.34,70.23,70.31,225749.5590828924,43.1996,43.2427,43.175,43.2242,225749.5591
2007-06-27 14:30:00,70.31,70.35,70.2,70.24,163359.78835978833,43.2242,43.2488,43.1566,43.1812,163359.7884
2007-06-27 15:00:00,70.24,70.35,70.24,70.27,208002.6455026455,43.1812,43.2488,43.1812,43.1996,208002.6455
2007-06-27 15:30:00,70.27,70.53,70.27,70.44,237323.63315696648,43.1996,43.3595,43.1996,43.3041,237323.6332
2007-06-28 09:30:00,70.32,70.43,70.2,70.41,172067.9012345679,43.2304,43.298,43.1566,43.2857,172067.9012
2007-06-28 10:00:00,70.42,70.51,70.38,70.5,187389.77072310404,43.2918,43.3472,43.2672,43.341,187389.7707
2007-06-28 10:30:00,70.48,70.48,70.29,70.3,108575.8377425044,43.3287,43.3287,43.2119,43.2181,108575.8377
2007-06-28 11:00:00,70.3,70.34,70.29,70.31,74294.53262786595,43.2181,43.2427,43.2119,43.2242,74294.5326
2007-06-28 11:30:00,70.31,70.35,70.26,70.28,108245.14991181657,43.2242,43.2488,43.1935,43.2058,108245.1499
2007-06-28 12:00:00,70.28,70.32,70.26,70.28,64153.43915343915,43.2058,43.2304,43.1935,43.2058,64153.4392
2007-06-28 12:30:00,70.27,70.37,70.26,70.34,72089.94708994708,43.1996,43.2611,43.1935,43.2427,72089.9471
2007-06-28 13:00:00,70.32,70.38,70.31,70.35,59854.49735449735,43.2304,43.2672,43.2242,43.2488,59854.4974
2007-06-28 13:30:00,70.35,70.63,70.35,70.56,99647.26631393297,43.2488,43.4209,43.2488,43.3779,99647.2663
2007-06-28 14:00:00,70.56,70.65,70.32,70.45,170304.23280423277,43.3779,43.4332,43.2304,43.3103,170304.2328
2007-06-28 14:30:00,70.44,70.61,70.25,70.54,179232.80423280422,43.3041,43.4086,43.1873,43.3656,179232.8042
2007-06-28 15:00:00,70.53,70.53,70.31,70.35,145502.6455026455,43.3595,43.3595,43.2242,43.2488,145502.6455
2007-06-28 15:30:00,70.36,70.42,70.31,70.4,324074.07407407404,43.255,43.2918,43.2242,43.2795,324074.0741
2007-06-29 09:30:00,70.57,70.78,70.38,70.67,229276.8959435626,43.3841,43.5132,43.2672,43.4455,229276.8959
2007-06-29 10:00:00,70.64,70.82,70.64,70.75,116512.34567901232,43.4271,43.5377,43.4271,43.4947,116512.3457
2007-06-29 10:30:00,70.75,70.83,70.7,70.82,88514.10934744267,43.4947,43.5439,43.464,43.5377,88514.1093
2007-06-29 11:00:00,70.83,71.0,70.76,71.0,71869.4885361552,43.5439,43.6484,43.5009,43.6484,71869.4885
2007-06-29 11:30:00,71.01,71.02,70.92,70.92,54453.26278659611,43.6546,43.6607,43.5992,43.5992,54453.2628
2007-06-29 12:00:00,70.93,70.93,70.79,70.83,64814.81481481481,43.6054,43.6054,43.5193,43.5439,64814.8148
2007-06-29 12:30:00,70.83,70.87,70.76,70.77,75617.28395061727,43.5439,43.5685,43.5009,43.507,75617.284
2007-06-29 13:00:00,70.77,70.89,70.76,70.79,86970.89947089946,43.507,43.5808,43.5009,43.5193,86970.8995
2007-06-29 13:30:00,70.8,70.87,70.76,70.81,174162.2574955908,43.5254,43.5685,43.5009,43.5316,174162.2575
2007-06-29 14:00:00,70.81,70.81,70.56,70.66,175374.7795414462,43.5316,43.5316,43.3779,43.4394,175374.7795
2007-06-29 14:30:00,70.67,70.85,70.63,70.79,76719.57671957671,43.4455,43.5562,43.4209,43.5193,76719.5767
2007-06-29 15:00:00,70.79,70.82,70.34,70.53,373787.4779541446,43.5193,43.5377,43.2427,43.3595,373787.478
2007-06-29 15:30:00,70.53,70.93,70.53,70.62,225639.32980599644,43.3595,43.6054,43.3595,43.4148,225639.3298
2007-07-03 09:30:00,71.33,71.57,71.24,71.52,106150.79365079364,43.8513,43.9988,43.7959,43.9681,106150.7937
2007-07-03 10:00:00,71.52,71.54,71.39,71.41,99426.80776014108,43.9681,43.9804,43.8882,43.9005,99426.8078
2007-07-03 10:30:00,71.41,71.41,71.09,71.09,124228.39506172838,43.9005,43.9005,43.7037,43.7037,124228.3951
2007-07-03 11:00:00,71.12,71.12,71.0,71.12,101190.47619047618,43.7222,43.7222,43.6484,43.7222,101190.4762
2007-07-03 11:30:00,71.12,71.22,71.12,71.22,191798.94179894176,43.7222,43.7837,43.7222,43.7837,191798.9418
2007-07-03 12:00:00,71.23,71.39,71.22,71.23,57429.45326278659,43.7898,43.8882,43.7837,43.7898,57429.4533
2007-07-03 12:30:00,71.22,71.28,71.17,71.18,103284.83245149913,43.7837,43.8205,43.7529,43.7591,103284.8325
2007-07-05 09:30:00,71.12,71.14,70.92,71.07,138117.28395061727,43.7222,43.7345,43.5992,43.6914,138117.284
2007-07-05 10:00:00,71.08,71.11,70.94,70.98,156415.3439153439,43.6976,43.716,43.6115,43.6361,156415.3439
2007-07-05 10:30:00,70.98,71.21,70.97,71.12,314484.1269841269,43.6361,43.7775,43.63,43.7222,314484.127
2007-07-05 11:00:00,71.12,71.26,71.07,71.26,129629.62962962962,43.7222,43.8082,43.6914,43.8082,129629.6296
2007-07-05 11:30:00,71.26,71.28,71.12,71.17,76719.57671957671,43.8082,43.8205,43.7222,43.7529,76719.5767
2007-07-05 12:00:00,71.17,71.22,71.08,71.1,54894.17989417989,43.7529,43.7837,43.6976,43.7099,54894.1799
2007-07-05 12:30:00,71.11,71.21,71.06,71.15,53681.65784832451,43.716,43.7775,43.6853,43.7406,53681.6578
2007-07-05 13:00:00,71.15,71.15,71.1,71.12,120260.14109347442,43.7406,43.7406,43.7099,43.7222,120260.1411
2007-07-05 13:30:00,71.12,71.16,71.06,71.09,188712.5220458553,43.7222,43.7468,43.6853,43.7037,188712.522
2007-07-05 14:00:00,71.1,71.12,71.01,71.08,325396.8253968254,43.7099,43.7222,43.6546,43.6976,325396.8254
2007-07-05 14:30:00,71.08,71.09,70.96,71.01,114638.4479717813,43.6976,43.7037,43.6238,43.6546,114638.448
2007-07-05 15:00:00,71.02,71.04,70.94,71.03,93584.65608465608,43.6607,43.673,43.6115,43.6668,93584.6561
2007-07-05 15:30:00,71.02,71.1,70.98,71.02,154761.90476190473,43.6607,43.7099,43.6361,43.6607,154761.9048
2007-07-06 09:30:00,71.03,71.35,70.95,71.2,99206.3492063492,43.6668,43.8636,43.6177,43.7714,99206.3492
2007-07-06 10:00:00,71.21,71.32,71.15,71.31,95127.86596119928,43.7775,43.8451,43.7406,43.839,95127.866
2007-07-06 10:30:00,71.31,71.31,71.14,71.19,86640.21164021164,43.839,43.839,43.7345,43.7652,86640.2116
2007-07-06 11:00:00,71.2,71.25,71.16,71.21,53350.97001763668,43.7714,43.8021,43.7468,43.7775,53350.97
2007-07-06 11:30:00,71.21,71.24,71.17,71.21,90167.54850088182,43.7775,43.7959,43.7529,43.7775,90167.5485
2007-07-06 12:00:00,71.22,71.24,71.2,71.22,143849.20634920633,43.7837,43.7959,43.7714,43.7837,143849.2063
2007-07-06 12:30:00,71.22,71.28,71.21,71.28,175264.55026455026,43.7837,43.8205,43.7775,43.8205,175264.5503
2007-07-06 13:00:00,71.27,71.31,71.22,71.31,75727.51322751322,43.8144,43.839,43.7837,43.839,75727.5132
2007-07-06 13:30:00,71.31,71.31,71.23,71.28,64594.35626102292,43.839,43.839,43.7898,43.8205,64594.3563
2007-07-06 14:00:00,71.28,71.3,71.24,71.28,73853.61552028218,43.8205,43.8328,43.7959,43.8205,73853.6155
2007-07-06 14:30:00,71.28,71.3,71.24,71.28,89726.63139329806,43.8205,43.8328,43.7959,43.8205,89726.6314
2007-07-06 15:00:00,71.28,71.29,71.24,71.27,101521.164021164,43.8205,43.8267,43.7959,43.8144,101521.164
2007-07-06 15:30:00,71.26,71.29,71.13,71.21,166225.74955908288,43.8082,43.8267,43.7283,43.7775,166225.7496
2007-07-09 09:30:00,71.22,71.49,71.21,71.23,85978.83597883597,43.7837,43.9496,43.7775,43.7898,85978.836
2007-07-09 10:00:00,71.22,71.37,71.13,71.19,116953.26278659613,43.7837,43.8759,43.7283,43.7652,116953.2628
2007-07-09 10:30:00,71.19,71.21,70.84,70.85,84545.85537918871,43.7652,43.7775,43.55,43.5562,84545.8554
2007-07-09 11:00:00,70.83,70.95,70.83,70.92,34722.22222222222,43.5439,43.6177,43.5439,43.5992,34722.2222
2007-07-09 11:30:00,70.92,70.95,70.78,70.87,41887.12522045855,43.5992,43.6177,43.5132,43.5685,41887.1252
2007-07-09 12:00:00,70.86,70.87,70.73,70.76,47949.735449735446,43.5623,43.5685,43.4824,43.5009,47949.7354
2007-07-09 12:30:00,70.79,70.89,70.77,70.85,61838.62433862433,43.5193,43.5808,43.507,43.5562,61838.6243
2007-07-09 13:00:00,70.84,70.86,70.77,70.83,127865.96119929451,43.55,43.5623,43.507,43.5439,127865.9612
2007-07-09 13:30:00,70.83,70.92,70.79,70.89,72641.0934744268,43.5439,43.5992,43.5193,43.5808,72641.0935
2007-07-09 14:00:00,70.9,70.93,70.77,70.81,135030.86419753084,43.5869,43.6054,43.507,43.5316,135030.8642
2007-07-09 14:30:00,70.81,70.83,70.76,70.82,61507.9365079365,43.5316,43.5439,43.5009,43.5377,61507.9365
2007-07-09 15:00:00,70.81,70.84,70.76,70.76,94135.8024691358,43.5316,43.55,43.5009,43.5009,94135.8025
2007-07-09 15:30:00,70.76,70.79,70.73,70.73,94686.94885361553,43.5009,43.5193,43.4824,43.4824,94686.9489
2007-07-10 09:30:00,70.33,70.41,69.76,69.79,144290.1234567901,43.2365,43.2857,42.8861,42.9045,144290.1235
2007-07-10 10:00:00,69.77,69.84,69.5,69.52,104828.04232804231,42.8922,42.9353,42.7263,42.7385,104828.0423
2007-07-10 10:30:00,69.52,69.72,69.52,69.64,101190.47619047618,42.7385,42.8615,42.7385,42.8123,101190.4762
2007-07-10 11:00:00,69.64,69.8,69.61,69.73,132716.04938271604,42.8123,42.9107,42.7939,42.8676,132716.0494
2007-07-10 11:30:00,69.68,69.73,69.56,69.63,84104.93827160493,42.8369,42.8676,42.7631,42.8062,84104.9383
2007-07-10 12:00:00,69.65,69.66,69.36,69.39,75947.97178130511,42.8185,42.8246,42.6402,42.6586,75947.9718
2007-07-10 12:30:00,69.37,69.49,69.33,69.48,97993.82716049382,42.6463,42.7201,42.6217,42.714,97993.8272
2007-07-10 13:00:00,69.49,69.53,69.36,69.41,71318.34215167548,42.7201,42.7447,42.6402,42.6709,71318.3422
2007-07-10 13:30:00,69.39,69.5,69.1,69.22,128086.4197530864,42.6586,42.7263,42.4803,42.5541,128086.4198
2007-07-10 14:00:00,69.22,69.28,69.13,69.27,238977.0723104056,42.5541,42.591,42.4988,42.5849,238977.0723
2007-07-10 14:30:00,69.25,69.27,69.12,69.2,153328.9241622575,42.5726,42.5849,42.4926,42.5418,153328.9242
2007-07-10 15:00:00,69.2,69.26,69.1,69.23,105930.33509700176,42.5418,42.5787,42.4803,42.5603,105930.3351
2007-07-10 15:30:00,69.22,69.22,68.88,68.98,208112.87477954145,42.5541,42.5541,42.3451,42.4066,208112.8748
2007-07-11 09:30:00,68.97,69.51,68.97,69.15,76278.65961199293,42.4004,42.7324,42.4004,42.5111,76278.6596
2007-07-11 10:00:00,69.12,69.67,69.05,69.64,110339.5061728395,42.4926,42.8308,42.4496,42.8123,110339.5062
2007-07-11 10:30:00,69.65,69.66,69.47,69.59,64594.35626102292,42.8185,42.8246,42.7078,42.7816,64594.3563
2007-07-11 11:00:00,69.61,69.87,69.61,69.73,81018.51851851851,42.7939,42.9537,42.7939,42.8676,81018.5185
2007-07-11 11:30:00,69.74,69.76,69.61,69.66,31635.8024691358,42.8738,42.8861,42.7939,42.8246,31635.8025
2007-07-11 12:00:00,69.65,69.7,69.46,69.59,57208.9947089947,42.8185,42.8492,42.7017,42.7816,57208.9947
2007-07-11 12:30:00,69.6,69.72,69.57,69.7,67791.00529100528,42.7877,42.8615,42.7693,42.8492,67791.0053
2007-07-11 13:00:00,69.71,69.78,69.66,69.77,60405.643738977065,42.8554,42.8984,42.8246,42.8922,60405.6437
2007-07-11 13:30:00,69.76,69.92,69.64,69.64,126984.12698412695,42.8861,42.9845,42.8123,42.8123,126984.127
2007-07-11 14:00:00,69.64,69.7,69.4,69.66,112213.40388007052,42.8123,42.8492,42.6648,42.8246,112213.4039
2007-07-11 14:30:00,69.66,69.7,69.38,69.49,60185.185185185175,42.8246,42.8492,42.6525,42.7201,60185.1852
2007-07-11 15:00:00,69.47,69.67,69.42,69.66,51146.38447971781,42.7078,42.8308,42.6771,42.8246,51146.3845
2007-07-11 15:30:00,69.67,69.71,69.56,69.69,90608.4656084656,42.8308,42.8554,42.7631,42.8431,90608.4656
2007-07-12 09:30:00,69.5,69.64,69.17,69.24,228064.3738977072,42.7263,42.8123,42.5234,42.5664,228064.3739
2007-07-12 10:00:00,69.25,69.26,68.87,68.87,144731.0405643739,42.5726,42.5787,42.339,42.339,144731.0406
2007-07-12 10:30:00,68.88,69.19,68.88,69.14,77491.18165784831,42.3451,42.5357,42.3451,42.5049,77491.1817
2007-07-12 11:00:00,69.14,69.26,69.05,69.23,53902.11640211639,42.5049,42.5787,42.4496,42.5603,53902.1164
2007-07-12 11:30:00,69.23,69.66,69.17,69.19,56106.70194003527,42.5603,42.8246,42.5234,42.5357,56106.7019
2007-07-12 12:00:00,69.2,69.44,69.2,69.42,73082.01058201057,42.5418,42.6894,42.5418,42.6771,73082.0106
2007-07-12 12:30:00,69.43,69.46,69.27,69.28,64594.35626102292,42.6832,42.7017,42.5849,42.591,64594.3563
2007-07-12 13:00:00,69.28,69.48,69.26,69.48,57980.59964726631,42.591,42.714,42.5787,42.714,57980.5996
2007-07-12 13:30:00,69.47,69.61,69.46,69.54,69885.3615520282,42.7078,42.7939,42.7017,42.7508,69885.3616
2007-07-12 14:00:00,69.56,69.59,69.31,69.43,55665.78483245149,42.7631,42.7816,42.6094,42.6832,55665.7848
2007-07-12 14:30:00,69.43,69.56,69.41,69.56,66358.02469135802,42.6832,42.7631,42.6709,42.7631,66358.0247
2007-07-12 15:00:00,69.55,69.68,69.46,69.65,99537.03703703702,42.757,42.8369,42.7017,42.8185,99537.037
2007-07-12 15:30:00,69.67,69.96,69.67,69.96,222993.8271604938,42.8308,43.009,42.8308,43.009,222993.8272
2007-07-13 09:30:00,69.76,69.85,69.52,69.58,172949.73544973542,42.8861,42.9414,42.7385,42.7754,172949.7354
2007-07-13 10:00:00,69.61,69.63,69.36,69.4,232804.2328042328,42.7939,42.8062,42.6402,42.6648,232804.2328
2007-07-13 10:30:00,69.4,69.71,69.38,69.69,72420.63492063491,42.6648,42.8554,42.6525,42.8431,72420.6349
2007-07-13 11:00:00,69.69,69.69,69.46,69.48,75727.51322751322,42.8431,42.8431,42.7017,42.714,75727.5132
2007-07-13 11:30:00,69.49,69.53,69.44,69.47,78042.32804232804,42.7201,42.7447,42.6894,42.7078,78042.328
2007-07-13 12:00:00,69.47,69.5,69.46,69.48,66247.79541446207,42.7078,42.7263,42.7017,42.714,66247.7954
2007-07-13 12:30:00,69.48,69.52,69.46,69.48,55886.24338624338,42.714,42.7385,42.7017,42.714,55886.2434
2007-07-13 13:00:00,69.49,69.52,69.42,69.43,47839.5061728395,42.7201,42.7385,42.6771,42.6832,47839.5062
2007-07-13 13:30:00,69.44,69.56,69.43,69.46,67239.85890652557,42.6894,42.7631,42.6832,42.7017,67239.8589
2007-07-13 14:00:00,69.46,69.51,69.37,69.39,117394.17989417988,42.7017,42.7324,42.6463,42.6586,117394.1799
2007-07-13 14:30:00,69.4,69.46,69.36,69.46,94576.71957671957,42.6648,42.7017,42.6402,42.7017,94576.7196
2007-07-13 15:00:00,69.45,69.49,69.44,69.49,101631.39329805996,42.6955,42.7201,42.6894,42.7201,101631.3933
2007-07-13 15:30:00,69.48,69.58,69.36,69.36,181216.9312169312,42.714,42.7754,42.6402,42.6402,181216.9312
2007-07-16 09:30:00,69.22,69.44,69.19,69.3,121031.74603174602,42.5541,42.6894,42.5357,42.6033,121031.746
2007-07-16 10:00:00,69.3,69.69,69.21,69.67,101300.70546737211,42.6033,42.8431,42.548,42.8308,101300.7055
2007-07-16 10:30:00,69.67,69.92,69.6,69.92,65917.10758377424,42.8308,42.9845,42.7877,42.9845,65917.1076
2007-07-16 11:00:00,69.89,70.05,69.88,69.95,67570.5467372134,42.966,43.0644,42.9599,43.0029,67570.5467
2007-07-16 11:30:00,69.95,69.95,69.86,69.87,73302.46913580246,43.0029,43.0029,42.9476,42.9537,73302.4691
2007-07-16 12:00:00,69.87,69.95,69.85,69.94,63492.06349206349,42.9537,43.0029,42.9414,42.9968,63492.0635
2007-07-16 12:30:00,69.93,70.16,69.93,70.13,63602.29276895943,42.9906,43.132,42.9906,43.1136,63602.2928
2007-07-16 13:00:00,70.13,70.24,70.1,70.19,85978.83597883597,43.1136,43.1812,43.0951,43.1504,85978.836
2007-07-16 13:30:00,70.19,70.22,70.03,70.06,128306.8783068783,43.1504,43.1689,43.0521,43.0705,128306.8783
2007-07-16 14:00:00,70.06,70.14,70.03,70.13,64484.126984126975,43.0705,43.1197,43.0521,43.1136,64484.127
2007-07-16 14:30:00,70.14,70.16,70.04,70.13,61397.70723104056,43.1197,43.132,43.0582,43.1136,61397.7072
2007-07-16 15:00:00,70.12,70.12,70.0,70.02,112213.40388007052,43.1074,43.1074,43.0336,43.0459,112213.4039
2007-07-16 15:30:00,70.02,70.03,69.83,69.9,187389.77072310404,43.0459,43.0521,42.9291,42.9722,187389.7707
2007-07-17 09:30:00,69.85,70.07,69.66,70.04,77821.86948853615,42.9414,43.0767,42.8246,43.0582,77821.8695
2007-07-17 10:00:00,70.02,70.05,69.92,70.04,98434.7442680776,43.0459,43.0644,42.9845,43.0582,98434.7443
2007-07-17 10:30:00,70.04,70.37,69.96,70.34,71869.4885361552,43.0582,43.2611,43.009,43.2427,71869.4885
2007-07-17 11:00:00,70.34,70.61,70.3,70.56,106371.25220458551,43.2427,43.4086,43.2181,43.3779,106371.2522
2007-07-17 11:30:00,70.57,70.67,70.53,70.63,62830.68783068782,43.3841,43.4455,43.3595,43.4209,62830.6878
2007-07-17 12:00:00,70.63,70.7,70.56,70.57,78813.93298059964,43.4209,43.464,43.3779,43.3841,78813.933
2007-07-17 12:30:00,70.56,70.56,70.39,70.41,43650.79365079365,43.3779,43.3779,43.2734,43.2857,43650.7937
2007-07-17 13:00:00,70.41,70.71,70.35,70.69,80908.28924162257,43.2857,43.4701,43.2488,43.4578,80908.2892
2007-07-17 13:30:00,70.69,70.75,70.59,70.61,87962.96296296295,43.4578,43.4947,43.3963,43.4086,87962.963
2007-07-17 14:00:00,70.6,70.71,70.53,70.69,80687.83068783068,43.4025,43.4701,43.3595,43.4578,80687.8307
2007-07-17 14:30:00,70.68,70.73,70.63,70.7,50154.32098765432,43.4517,43.4824,43.4209,43.464,50154.321
2007-07-17 15:00:00,70.69,70.77,70.67,70.69,98985.89065255733,43.4578,43.507,43.4455,43.4578,98985.8907
2007-07-17 15:30:00,70.69,70.71,70.45,70.52,282407.40740740736,43.4578,43.4701,43.3103,43.3533,282407.4074
2007-07-18 09:30:00,70.6,70.91,70.37,70.71,191247.79541446205,43.4025,43.5931,43.2611,43.4701,191247.7954
2007-07-18 10:00:00,70.72,70.87,70.54,70.56,121141.97530864197,43.4763,43.5685,43.3656,43.3779,121141.9753
2007-07-18 10:30:00,70.56,70.76,70.44,70.76,97552.91005291004,43.3779,43.5009,43.3041,43.5009,97552.9101
2007-07-18 11:00:00,70.74,70.92,70.71,70.82,99316.57848324512,43.4886,43.5992,43.4701,43.5377,99316.5785
2007-07-18 11:30:00,70.8,70.81,70.5,70.53,86970.89947089946,43.5254,43.5316,43.341,43.3595,86970.8995
2007-07-18 12:00:00,70.54,70.64,70.42,70.55,85097.00176366842,43.3656,43.4271,43.2918,43.3718,85097.0018
2007-07-18 12:30:00,70.56,70.7,70.51,70.64,89175.48500881833,43.3779,43.464,43.3472,43.4271,89175.485
2007-07-18 13:00:00,70.64,70.68,70.42,70.47,90498.23633156966,43.4271,43.4517,43.2918,43.3226,90498.2363
2007-07-18 13:30:00,70.47,70.57,70.32,70.34,90167.54850088182,43.3226,43.3841,43.2304,43.2427,90167.5485
2007-07-18 14:00:00,70.34,70.37,70.14,70.18,124118.16578483244,43.2427,43.2611,43.1197,43.1443,124118.1658
2007-07-18 14:30:00,70.18,70.34,70.14,70.29,126102.29276895942,43.1443,43.2427,43.1197,43.2119,126102.2928
2007-07-18 15:00:00,70.31,70.32,70.18,70.2,191027.33686067016,43.2242,43.2304,43.1443,43.1566,191027.3369
2007-07-18 15:30:00,70.21,70.44,70.15,70.31,328262.78659611987,43.1627,43.3041,43.1259,43.2242,328262.7866
2007-07-19 09:30:00,70.53,70.83,70.44,70.71,120260.14109347442,43.3595,43.5439,43.3041,43.4701,120260.1411
2007-07-19 10:00:00,70.67,70.87,70.65,70.73,82010.582010582,43.4455,43.5685,43.4332,43.4824,82010.582
2007-07-19 10:30:00,70.73,70.9,70.72,70.88,60185.185185185175,43.4824,43.5869,43.4763,43.5746,60185.1852
2007-07-19 11:00:00,70.88,71.06,70.86,71.05,116622.57495590828,43.5746,43.6853,43.5623,43.6791,116622.575
2007-07-19 11:30:00,71.04,71.2,70.99,71.18,115299.82363315696,43.673,43.7714,43.6423,43.7591,115299.8236
2007-07-19 12:00:00,71.17,71.23,71.08,71.2,71759.25925925926,43.7529,43.7898,43.6976,43.7714,71759.2593
2007-07-19 12:30:00,71.19,71.24,71.17,71.21,41225.74955908289,43.7652,43.7959,43.7529,43.7775,41225.7496
2007-07-19 13:00:00,71.22,71.22,71.07,71.08,49162.25749559082,43.7837,43.7837,43.6914,43.6976,49162.2575
2007-07-19 13:30:00,71.08,71.09,71.02,71.03,36706.3492063492,43.6976,43.7037,43.6607,43.6668,36706.3492
2007-07-19 14:00:00,71.03,71.04,70.82,70.88,75837.74250440917,43.6668,43.673,43.5377,43.5746,75837.7425
2007-07-19 14:30:00,70.88,70.99,70.88,70.95,46957.67195767196,43.5746,43.6423,43.5746,43.6177,46957.672
2007-07-19 15:00:00,70.95,71.12,70.95,71.04,73633.15696649029,43.6177,43.7222,43.6177,43.673,73633.157
2007-07-19 15:30:00,71.04,71.06,70.8,70.84,157738.0952380952,43.673,43.6853,43.5254,43.55,157738.0952
2007-07-20 09:30:00,70.86,71.22,70.76,70.95,517305.9964726631,43.5623,43.7837,43.5009,43.6177,517305.9965
2007-07-20 10:00:00,70.94,71.0,70.79,70.9,158399.47089947088,43.6115,43.6484,43.5193,43.5869,158399.4709
2007-07-20 10:30:00,70.89,70.98,70.81,70.92,180555.5555555556,43.5808,43.6361,43.5316,43.5992,180555.5556
2007-07-20 11:00:00,70.92,70.94,70.83,70.93,104828.04232804231,43.5992,43.6115,43.5439,43.6054,104828.0423
2007-07-20 11:30:00,70.93,71.0,70.8,70.83,69334.2151675485,43.6054,43.6484,43.5254,43.5439,69334.2152
2007-07-20 12:00:00,70.83,70.87,70.68,70.73,66358.02469135802,43.5439,43.5685,43.4517,43.4824,66358.0247
2007-07-20 12:30:00,70.73,70.74,70.59,70.72,130952.38095238092,43.4824,43.4886,43.3963,43.4763,130952.381
2007-07-20 13:00:00,70.72,70.92,70.72,70.87,78152.55731922398,43.4763,43.5992,43.4763,43.5685,78152.5573
2007-07-20 13:30:00,70.87,71.02,70.77,70.77,130401.23456790122,43.5685,43.6607,43.507,43.507,130401.2346
2007-07-20 14:00:00,70.77,71.02,70.73,70.85,85097.00176366842,43.507,43.6607,43.4824,43.5562,85097.0018
2007-07-20 14:30:00,70.85,70.98,70.85,70.91,72641.0934744268,43.5562,43.6361,43.5562,43.5931,72641.0935
2007-07-20 15:00:00,70.9,71.01,70.83,70.89,93694.88536155202,43.5869,43.6546,43.5439,43.5808,93694.8854
2007-07-20 15:30:00,70.87,70.9,70.47,70.53,221119.9294532628,43.5685,43.5869,43.3226,43.3595,221119.9295
2007-07-23 09:30:00,70.75,71.34,70.74,71.26,160604.05643738975,43.4947,43.8574,43.4886,43.8082,160604.0564
2007-07-23 10:00:00,71.26,71.5,71.25,71.48,128086.4197530864,43.8082,43.9558,43.8021,43.9435,128086.4198
2007-07-23 10:30:00,71.48,71.72,71.48,71.72,115410.0529100529,43.9435,44.091,43.9435,44.091,115410.0529
2007-07-23 11:00:00,71.72,71.79,71.58,71.77,103725.74955908288,44.091,44.1341,44.005,44.1218,103725.7496
2007-07-23 11:30:00,71.77,71.85,71.69,71.83,115520.28218694884,44.1218,44.171,44.0726,44.1587,115520.2822
2007-07-23 12:00:00,71.84,71.88,71.57,71.79,154872.1340388007,44.1648,44.1894,43.9988,44.1341,154872.134
2007-07-23 12:30:00,71.79,71.9,71.75,71.78,94246.03174603172,44.1341,44.2017,44.1095,44.1279,94246.0317
2007-07-23 13:00:00,71.78,71.84,71.76,71.8,54783.95061728395,44.1279,44.1648,44.1156,44.1402,54783.9506
2007-07-23 13:30:00,71.81,71.89,71.79,71.84,42879.18871252204,44.1464,44.1955,44.1341,44.1648,42879.1887
2007-07-23 14:00:00,71.84,71.86,71.61,71.7,113095.23809523808,44.1648,44.1771,44.0234,44.0787,113095.2381
2007-07-23 14:30:00,71.63,71.87,71.63,71.8,84325.39682539682,44.0357,44.1832,44.0357,44.1402,84325.3968
2007-07-23 15:00:00,71.8,71.81,71.66,71.79,88073.1922398589,44.1402,44.1464,44.0541,44.1341,88073.1922
2007-07-23 15:30:00,71.79,71.82,71.65,71.7,255070.5467372134,44.1341,44.1525,44.048,44.0787,255070.5467
2007-07-24 09:30:00,70.99,71.67,70.99,71.23,178461.19929453262,43.6423,44.0603,43.6423,43.7898,178461.1993
2007-07-24 10:00:00,71.23,71.44,70.55,71.21,214175.4850088184,43.7898,43.9189,43.3718,43.7775,214175.485
2007-07-24 10:30:00,71.21,71.37,70.93,71.21,106701.94003527336,43.7775,43.8759,43.6054,43.7775,106701.94
2007-07-24 11:00:00,71.22,71.22,70.84,70.84,98875.66137566137,43.7837,43.7837,43.55,43.55,98875.6614
2007-07-24 11:30:00,70.84,70.84,70.54,70.83,111882.71604938273,43.55,43.55,43.3656,43.5439,111882.716
2007-07-24 12:00:00,70.82,71.12,70.73,71.12,91931.21693121691,43.5377,43.7222,43.4824,43.7222,91931.2169
2007-07-24 12:30:00,71.12,71.28,71.11,71.19,92923.28042328042,43.7222,43.8205,43.716,43.7652,92923.2804
2007-07-24 13:00:00,71.2,71.2,70.95,70.99,90939.15343915342,43.7714,43.7714,43.6177,43.6423,90939.1534
2007-07-24 13:30:00,70.97,71.07,70.63,70.69,92372.1340388007,43.63,43.6914,43.4209,43.4578,92372.134
2007-07-24 14:00:00,70.71,70.71,70.44,70.64,149801.58730158728,43.4701,43.4701,43.3041,43.4271,149801.5873
2007-07-24 14:30:00,70.66,70.71,70.34,70.35,122134.03880070546,43.4394,43.4701,43.2427,43.2488,122134.0388
2007-07-24 15:00:00,70.35,70.47,69.99,70.0,235670.1940035273,43.2488,43.3226,43.0275,43.0336,235670.194
2007-07-24 15:30:00,69.98,70.16,69.9,70.08,403328.9241622575,43.0213,43.132,42.9722,43.0828,403328.9242
2007-07-25 09:30:00,70.86,71.75,70.65,71.22,207892.4162257496,43.5623,44.1095,43.4332,43.7837,207892.4162
2007-07-25 10:00:00,71.2,71.6,71.14,71.54,156746.03174603172,43.7714,44.0173,43.7345,43.9804,156746.0317
2007-07-25 10:30:00,71.59,71.82,71.41,71.8,243716.9312169312,44.0111,44.1525,43.9005,44.1402,243716.9312
2007-07-25 11:00:00,71.78,72.0,71.43,71.97,267857.14285714284,44.1279,44.2632,43.9128,44.2447,267857.1429
2007-07-25 11:30:00,71.95,72.12,71.77,71.92,206790.1234567901,44.2324,44.3369,44.1218,44.214,206790.1235
2007-07-25 12:00:00,71.95,72.21,71.73,72.21,148478.83597883597,44.2324,44.3923,44.0972,44.3923,148478.836
2007-07-25 12:30:00,72.21,72.22,71.8,72.02,121472.6631393298,44.3923,44.3984,44.1402,44.2755,121472.6631
2007-07-25 13:00:00,72.03,72.09,71.79,71.79,134259.25925925924,44.2816,44.3185,44.1341,44.1341,134259.2593
2007-07-25 13:30:00,71.77,71.8,71.39,71.46,166005.291005291,44.1218,44.1402,43.8882,43.9312,166005.291
2007-07-25 14:00:00,71.46,71.58,71.3,71.3,169973.54497354495,43.9312,44.005,43.8328,43.8328,169973.545
2007-07-25 14:30:00,71.34,71.34,70.82,70.91,246582.8924162257,43.8574,43.8574,43.5377,43.5931,246582.8924
2007-07-25 15:00:00,70.91,71.77,70.9,71.54,241843.0335097001,43.5931,44.1218,43.5869,43.9804,241843.0335
2007-07-25 15:30:00,71.54,71.8,71.51,71.62,353174.60317460314,43.9804,44.1402,43.9619,44.0296,353174.6032
2007-07-26 09:30:00,72.29,72.41,71.31,72.39,239417.9894179894,44.4415,44.5152,43.839,44.5029,239417.9894
2007-07-26 10:00:00,72.41,72.66,72.34,72.55,287037.037037037,44.5152,44.6689,44.4722,44.6013,287037.037
2007-07-26 10:30:00,72.59,72.68,72.42,72.44,190145.50264550265,44.6259,44.6812,44.5214,44.5337,190145.5026
2007-07-26 11:00:00,72.45,72.45,71.9,71.9,181547.61904761905,44.5398,44.5398,44.2017,44.2017,181547.619
2007-07-26 11:30:00,71.92,72.04,71.58,71.94,170304.23280423277,44.214,44.2878,44.005,44.2263,170304.2328
2007-07-26 12:00:00,71.97,72.14,71.71,71.79,132605.82010582008,44.2447,44.3492,44.0849,44.1341,132605.8201
2007-07-26 12:30:00,71.79,71.89,71.43,71.78,152667.54850088182,44.1341,44.1955,43.9128,44.1279,152667.5485
2007-07-26 13:00:00,71.79,71.9,71.26,71.31,140211.6402116402,44.1341,44.2017,43.8082,43.839,140211.6402
2007-07-26 13:30:00,71.3,71.33,70.79,70.83,200837.7425044092,43.8328,43.8513,43.5193,43.5439,200837.7425
2007-07-26 14:00:00,70.89,71.12,70.75,70.89,215167.54850088185,43.5808,43.7222,43.4947,43.5808,215167.5485
2007-07-26 14:30:00,70.89,71.02,70.56,70.68,199184.30335097,43.5808,43.6607,43.3779,43.4517,199184.3034
2007-07-26 15:00:00,70.7,71.23,70.63,71.12,242504.40917107585,43.464,43.7898,43.4209,43.7222,242504.4092
2007-07-26 15:30:00,71.12,71.52,70.88,71.28,367835.0970017637,43.7222,43.9681,43.5746,43.8205,367835.097
2007-07-27 09:30:00,71.18,71.35,70.6,70.92,144951.49911816578,43.7591,43.8636,43.4025,43.5992,144951.4991
2007-07-27 10:00:00,70.92,71.38,70.83,70.99,122574.95590828922,43.5992,43.882,43.5439,43.6423,122574.9559
2007-07-27 10:30:00,71.02,71.2,70.66,70.74,113425.92592592593,43.6607,43.7714,43.4394,43.4886,113425.9259
2007-07-27 11:00:00,70.81,71.2,70.74,71.03,108575.8377425044,43.5316,43.7714,43.4886,43.6668,108575.8377
2007-07-27 11:30:00,71.07,71.16,70.77,70.79,112323.63315696648,43.6914,43.7468,43.507,43.5193,112323.6332
2007-07-27 12:00:00,70.81,70.98,70.7,70.88,80577.60141093473,43.5316,43.6361,43.464,43.5746,80577.6014
2007-07-27 12:30:00,70.9,71.04,70.69,70.76,112103.1746031746,43.5869,43.673,43.4578,43.5009,112103.1746
2007-07-27 13:00:00,70.76,70.91,70.68,70.81,132164.90299823633,43.5009,43.5931,43.4517,43.5316,132164.903
2007-07-27 13:30:00,70.81,70.98,70.67,70.95,123456.79012345675,43.5316,43.6361,43.4455,43.6177,123456.7901
2007-07-27 14:00:00,70.92,70.95,70.68,70.73,102954.14462081128,43.5992,43.6177,43.4517,43.4824,102954.1446
2007-07-27 14:30:00,70.73,71.17,70.68,71.1,124889.77072310404,43.4824,43.7529,43.4517,43.7099,124889.7707
2007-07-27 15:00:00,71.09,71.1,70.75,70.86,167217.81305114637,43.7037,43.7099,43.4947,43.5623,167217.8131
2007-07-27 15:30:00,70.83,70.92,70.06,70.07,307649.9118165785,43.5439,43.5992,43.0705,43.0767,307649.9118
2007-07-30 09:30:00,69.85,70.08,69.37,69.86,227072.3104056437,42.9414,43.0828,42.6463,42.9476,227072.3104
2007-07-30 10:00:00,69.85,70.25,69.82,70.23,209766.31393298056,42.9414,43.1873,42.923,43.175,209766.3139
2007-07-30 10:30:00,70.22,70.24,69.72,69.72,218805.114638448,43.1689,43.1812,42.8615,42.8615,218805.1146
2007-07-30 11:00:00,69.75,69.88,69.27,69.87,213403.8800705467,42.8799,42.9599,42.5849,42.9537,213403.8801
2007-07-30 11:30:00,69.86,69.88,69.61,69.79,74294.53262786595,42.9476,42.9599,42.7939,42.9045,74294.5326
2007-07-30 12:00:00,69.75,69.87,69.47,69.61,106591.71075837742,42.8799,42.9537,42.7078,42.7939,106591.7108
2007-07-30 12:30:00,69.59,69.81,69.59,69.81,133487.65432098764,42.7816,42.9168,42.7816,42.9168,133487.6543
2007-07-30 13:00:00,69.8,69.85,69.64,69.64,116732.80423280422,42.9107,42.9414,42.8123,42.8123,116732.8042
2007-07-30 13:30:00,69.65,69.8,69.54,69.73,125551.1463844797,42.8185,42.9107,42.7508,42.8676,125551.1464
2007-07-30 14:00:00,69.73,69.79,69.65,69.69,92482.36331569664,42.8676,42.9045,42.8185,42.8431,92482.3633
2007-07-30 14:30:00,69.68,69.82,69.64,69.82,105709.87654320986,42.8369,42.923,42.8123,42.923,105709.8765
2007-07-30 15:00:00,69.81,70.13,69.74,69.98,213403.8800705467,42.9168,43.1136,42.8738,43.0213,213403.8801
2007-07-30 15:30:00,69.99,70.09,69.76,69.9,278328.92416225746,43.0275,43.089,42.8861,42.9722,278328.9242
2007-07-31 09:30:00,70.74,71.08,70.07,70.1,254519.40035273365,43.4886,43.6976,43.0767,43.0951,254519.4004
2007-07-31 10:00:00,70.11,70.25,69.99,70.04,209104.9382716049,43.1013,43.1873,43.0275,43.0582,209104.9383
2007-07-31 10:30:00,70.04,70.09,69.95,70.08,195326.278659612,43.0582,43.089,43.0029,43.0828,195326.2787
2007-07-31 11:00:00,70.07,70.1,69.9,70.08,194775.13227513223,43.0767,43.0951,42.9722,43.0828,194775.1323
2007-07-31 11:30:00,70.06,70.1,69.95,70.02,117063.49206349206,43.0705,43.0951,43.0029,43.0459,117063.4921
2007-07-31 12:00:00,70.04,70.24,69.97,70.17,148589.0652557319,43.0582,43.1812,43.0152,43.1381,148589.0653
2007-07-31 12:30:00,70.17,70.21,70.03,70.14,50264.55026455026,43.1381,43.1627,43.0521,43.1197,50264.5503
2007-07-31 13:00:00,70.14,70.27,70.03,70.07,73192.23985890651,43.1197,43.1996,43.0521,43.0767,73192.2399
2007-07-31 13:30:00,70.04,70.21,69.97,70.05,104938.27160493826,43.0582,43.1627,43.0152,43.0644,104938.2716
2007-07-31 14:00:00,70.06,70.25,69.96,69.96,103395.06172839506,43.0705,43.1873,43.009,43.009,103395.0617
2007-07-31 14:30:00,69.97,69.97,69.46,69.58,213514.10934744263,43.0152,43.0152,42.7017,42.7754,213514.1093
2007-07-31 15:00:00,69.57,69.72,69.43,69.47,239087.3015873016,42.7693,42.8615,42.6832,42.7078,239087.3016
2007-07-31 15:30:00,69.48,69.59,69.05,69.11,514660.4938271605,42.714,42.7816,42.4496,42.4865,514660.4938
2007-08-01 09:30:00,68.9,69.22,68.86,69.04,194223.9858906525,42.3574,42.5541,42.3328,42.4435,194223.9859
2007-08-01 10:00:00,69.03,69.52,68.98,69.23,189043.2098765432,42.4373,42.7385,42.4066,42.5603,189043.2099
2007-08-01 10:30:00,69.23,69.41,69.11,69.23,126763.66843033508,42.5603,42.6709,42.4865,42.5603,126763.6684
2007-08-01 11:00:00,69.25,69.63,69.16,69.32,131944.44444444444,42.5726,42.8062,42.5172,42.6156,131944.4444
2007-08-01 11:30:00,69.31,69.56,69.24,69.52,122354.49735449736,42.6094,42.7631,42.5664,42.7385,122354.4974
2007-08-01 12:00:00,69.5,69.85,69.36,69.82,123456.79012345675,42.7263,42.9414,42.6402,42.923,123456.7901
2007-08-01 12:30:00,69.82,69.99,69.6,69.7,88073.1922398589,42.923,43.0275,42.7877,42.8492,88073.1922
2007-08-01 13:00:00,69.7,69.7,69.37,69.51,114417.9894179894,42.8492,42.8492,42.6463,42.7324,114417.9894
2007-08-01 13:30:00,69.55,69.71,69.46,69.64,101080.24691358024,42.757,42.8554,42.7017,42.8123,101080.2469
2007-08-01 14:00:00,69.64,69.76,69.51,69.66,101521.164021164,42.8123,42.8861,42.7324,42.8246,101521.164
2007-08-01 14:30:00,69.65,69.79,69.29,69.51,108575.8377425044,42.8185,42.9045,42.5972,42.7324,108575.8377
2007-08-01 15:00:00,69.54,69.74,69.37,69.65,168430.33509700175,42.7508,42.8738,42.6463,42.8185,168430.3351
2007-08-01 15:30:00,69.65,70.32,69.55,70.15,554563.492063492,42.8185,43.2304,42.757,43.1259,554563.4921
2007-08-02 09:30:00,70.11,70.85,69.75,70.76,146274.2504409171,43.1013,43.5562,42.8799,43.5009,146274.2504
2007-08-02 10:00:00,70.77,70.99,70.67,70.97,107694.00352733684,43.507,43.6423,43.4455,43.63,107694.0035
2007-08-02 10:30:00,70.97,71.22,70.96,71.1,110449.73544973544,43.63,43.7837,43.6238,43.7099,110449.7354
2007-08-02 11:00:00,71.1,71.44,71.04,71.41,138337.74250440917,43.7099,43.9189,43.673,43.9005,138337.7425
2007-08-02 11:30:00,71.42,71.5,71.31,71.47,106261.02292768958,43.9066,43.9558,43.839,43.9373,106261.0229
2007-08-02 12:00:00,71.45,71.56,71.37,71.49,140211.6402116402,43.925,43.9927,43.8759,43.9496,140211.6402
2007-08-02 12:30:00,71.5,71.52,71.34,71.41,78373.01587301586,43.9558,43.9681,43.8574,43.9005,78373.0159
2007-08-02 13:00:00,71.41,71.47,71.16,71.26,86199.29453262786,43.9005,43.9373,43.7468,43.8082,86199.2945
2007-08-02 13:30:00,71.27,71.64,71.27,71.51,85978.83597883597,43.8144,44.0419,43.8144,43.9619,85978.836
2007-08-02 14:00:00,71.51,71.62,71.45,71.51,110670.19400352731,43.9619,44.0296,43.925,43.9619,110670.194
2007-08-02 14:30:00,71.51,71.62,71.38,71.45,138668.430335097,43.9619,44.0296,43.882,43.925,138668.4303
2007-08-02 15:00:00,71.46,71.98,71.3,71.95,177910.05291005288,43.9312,44.2509,43.8328,44.2324,177910.0529
2007-08-02 15:30:00,71.95,72.02,71.76,71.94,254629.6296296296,44.2324,44.2755,44.1156,44.2263,254629.6296
2007-08-03 09:30:00,71.91,72.4,71.9,72.07,174272.48677248677,44.2078,44.5091,44.2017,44.3062,174272.4868
2007-08-03 10:00:00,72.04,72.04,71.7,71.95,97111.99294532627,44.2878,44.2878,44.0787,44.2324,97111.9929
2007-08-03 10:30:00,71.94,72.36,71.89,72.33,156305.11463844797,44.2263,44.4845,44.1955,44.466,156305.1146
2007-08-03 11:00:00,72.33,72.56,72.29,72.56,188602.29276895945,44.466,44.6074,44.4415,44.6074,188602.2928
2007-08-03 11:30:00,72.57,72.74,72.53,72.71,215828.92416225743,44.6136,44.7181,44.589,44.6997,215828.9242
2007-08-03 12:00:00,72.7,72.89,72.59,72.61,143077.60141093473,44.6935,44.8103,44.6259,44.6382,143077.6014
2007-08-03 12:30:00,72.61,72.76,72.45,72.48,102182.53968253967,44.6382,44.7304,44.5398,44.5583,102182.5397
2007-08-03 13:00:00,72.49,72.68,72.43,72.64,73522.92768959435,44.5644,44.6812,44.5275,44.6566,73522.9277
2007-08-03 13:30:00,72.66,72.75,72.5,72.73,122023.80952380953,44.6689,44.7242,44.5706,44.7119,122023.8095
2007-08-03 14:00:00,72.74,72.88,72.07,72.07,174713.40388007052,44.7181,44.8042,44.3062,44.3062,174713.4039
2007-08-03 14:30:00,72.09,72.31,72.07,72.12,142305.99647266313,44.3185,44.4537,44.3062,44.3369,142305.9965
2007-08-03 15:00:00,72.12,72.14,71.53,71.53,216820.98765432087,44.3369,44.3492,43.9742,43.9742,216820.9877
2007-08-03 15:30:00,71.53,71.71,70.83,70.84,349096.11992945324,43.9742,44.0849,43.5439,43.55,349096.1199
2007-08-06 09:30:00,71.61,72.05,71.1,71.92,184854.4973544973,44.0234,44.2939,43.7099,44.214,184854.4974
2007-08-06 10:00:00,71.92,72.16,71.68,71.86,160714.2857142857,44.214,44.3615,44.0664,44.1771,160714.2857
2007-08-06 10:30:00,71.86,72.34,71.82,72.18,162588.18342151673,44.1771,44.4722,44.1525,44.3738,162588.1834
2007-08-06 11:00:00,72.19,72.32,72.0,72.13,143628.74779541444,44.38,44.4599,44.2632,44.3431,143628.7478
2007-08-06 11:30:00,72.13,72.13,71.51,71.56,256723.9858906525,44.3431,44.3431,43.9619,43.9927,256723.9859
2007-08-06 12:00:00,71.61,71.61,71.32,71.44,101741.6225749559,44.0234,44.0234,43.8451,43.9189,101741.6226
2007-08-06 12:30:00,71.46,71.61,71.03,71.25,188492.06349206343,43.9312,44.0234,43.6668,43.8021,188492.0635
2007-08-06 13:00:00,71.22,71.29,70.79,71.08,138778.65961199292,43.7837,43.8267,43.5193,43.6976,138778.6596
2007-08-06 13:30:00,71.06,71.29,70.98,71.25,93584.65608465608,43.6853,43.8267,43.6361,43.8021,93584.6561
2007-08-06 14:00:00,71.25,71.53,71.21,71.45,146715.16754850087,43.8021,43.9742,43.7775,43.925,146715.1675
2007-08-06 14:30:00,71.46,71.82,71.44,71.71,124779.5414462081,43.9312,44.1525,43.9189,44.0849,124779.5414
2007-08-06 15:00:00,71.71,71.82,71.63,71.69,139109.34744268077,44.0849,44.1525,44.0357,44.0726,139109.3474
2007-08-06 15:30:00,71.69,72.11,71.39,72.03,488536.1552028218,44.0726,44.3308,43.8882,44.2816,488536.1552
2007-08-07 09:30:00,72.04,72.31,71.61,72.16,117614.63844797177,44.2878,44.4537,44.0234,44.3615,117614.6384
2007-08-07 10:00:00,72.16,72.33,72.12,72.14,89616.40211640211,44.3615,44.466,44.3369,44.3492,89616.4021
2007-08-07 10:30:00,72.13,72.15,71.72,71.8,133156.96649029982,44.3431,44.3554,44.091,44.1402,133156.9665
2007-08-07 11:00:00,71.8,71.83,71.41,71.5,116732.80423280422,44.1402,44.1587,43.9005,43.9558,116732.8042
2007-08-07 11:30:00,71.48,71.51,71.27,71.35,106591.71075837742,43.9435,43.9619,43.8144,43.8636,106591.7108
2007-08-07 12:00:00,71.34,71.63,71.31,71.59,99316.57848324512,43.8574,44.0357,43.839,44.0111,99316.5785
2007-08-07 12:30:00,71.6,71.7,71.38,71.4,214395.9435626102,44.0173,44.0787,43.882,43.8943,214395.9436
2007-08-07 13:00:00,71.41,71.5,71.31,71.37,107804.2328042328,43.9005,43.9558,43.839,43.8759,107804.2328
2007-08-07 13:30:00,71.37,71.54,71.31,71.31,120590.82892416224,43.8759,43.9804,43.839,43.839,120590.8289
2007-08-07 14:00:00,71.3,71.31,70.42,70.42,260802.46913580244,43.8328,43.839,43.2918,43.2918,260802.4691
2007-08-07 14:30:00,70.44,71.12,70.13,71.12,445877.42504409165,43.3041,43.7222,43.1136,43.7222,445877.425
2007-08-07 15:00:00,71.12,71.33,70.85,71.02,341490.2998236331,43.7222,43.8513,43.5562,43.6607,341490.2998
2007-08-07 15:30:00,71.03,71.26,70.56,70.64,332561.7283950617,43.6668,43.8082,43.3779,43.4271,332561.7284
2007-08-08 09:30:00,70.59,70.59,69.82,69.84,295414.46208112873,43.3963,43.3963,42.923,42.9353,295414.4621
2007-08-08 10:00:00,69.84,69.84,69.48,69.7,238756.6137566137,42.9353,42.9353,42.714,42.8492,238756.6138
2007-08-08 10:30:00,69.65,69.84,69.54,69.83,142526.45502645502,42.8185,42.9353,42.7508,42.9291,142526.455
2007-08-08 11:00:00,69.84,69.97,69.75,69.97,236221.34038800703,42.9353,43.0152,42.8799,43.0152,236221.3404
2007-08-08 11:30:00,69.95,70.0,69.82,69.85,162257.4955908289,43.0029,43.0336,42.923,42.9414,162257.4956
2007-08-08 12:00:00,69.84,69.85,69.64,69.76,122464.72663139328,42.9353,42.9414,42.8123,42.8861,122464.7266
2007-08-08 12:30:00,69.76,69.85,69.66,69.78,102623.45679012344,42.8861,42.9414,42.8246,42.8984,102623.4568
2007-08-08 13:00:00,69.78,69.8,69.64,69.66,114748.67724867724,42.8984,42.9107,42.8123,42.8246,114748.6772
2007-08-08 13:30:00,69.67,69.76,69.52,69.67,181437.3897707231,42.8308,42.8861,42.7385,42.8308,181437.3898
2007-08-08 14:00:00,69.69,70.11,69.64,70.03,174382.7160493827,42.8431,43.1013,42.8123,43.0521,174382.716
2007-08-08 14:30:00,70.03,70.13,69.94,69.96,216600.52910052903,43.0521,43.1136,42.9968,43.009,216600.5291
2007-08-08 15:00:00,69.97,70.04,69.75,69.85,455577.6014109347,43.0152,43.0582,42.8799,42.9414,455577.6014
2007-08-08 15:30:00,69.85,70.32,69.75,70.32,542217.8130511463,42.9414,43.2304,42.8799,43.2304,542217.8131
2007-08-09 09:30:00,69.9,70.75,69.51,70.27,208443.56261022924,42.9722,43.4947,42.7324,43.1996,208443.5626
2007-08-09 10:00:00,70.27,70.41,69.65,69.79,150903.88007054673,43.1996,43.2857,42.8185,42.9045,150903.8801
2007-08-09 10:30:00,69.79,70.21,69.61,69.65,214836.860670194,42.9045,43.1627,42.7939,42.8185,214836.8607
2007-08-09 11:00:00,69.65,70.14,69.58,69.58,171186.06701940033,42.8185,43.1197,42.7754,42.7754,171186.067
2007-08-09 11:30:00,69.6,69.65,69.27,69.34,196759.25925925924,42.7877,42.8185,42.5849,42.6279,196759.2593
2007-08-09 12:00:00,69.35,69.37,69.07,69.18,138999.1181657848,42.634,42.6463,42.4619,42.5295,138999.1182
2007-08-09 12:30:00,69.17,69.2,68.68,68.8,224537.03703703705,42.5234,42.5418,42.2221,42.2959,224537.037
2007-08-09 13:00:00,68.79,68.82,68.28,68.46,182539.6825396825,42.2898,42.3082,41.9762,42.0869,182539.6825
2007-08-09 13:30:00,68.46,68.92,68.37,68.92,163359.78835978833,42.0869,42.3697,42.0316,42.3697,163359.7884
2007-08-09 14:00:00,68.92,68.92,68.52,68.52,161155.20282186946,42.3697,42.3697,42.1238,42.1238,161155.2028
2007-08-09 14:30:00,68.53,68.62,67.92,67.92,225639.32980599644,42.1299,42.1853,41.7549,41.7549,225639.3298
2007-08-09 15:00:00,67.95,68.29,67.65,67.94,306547.619047619,41.7734,41.9824,41.5889,41.7672,306547.619
2007-08-09 15:30:00,67.94,68.19,67.57,67.8,734126.984126984,41.7672,41.9209,41.5398,41.6812,734126.9841
2007-08-10 09:30:00,67.27,68.12,66.99,67.95,290454.1446208113,41.3553,41.8779,41.1832,41.7734,290454.1446
2007-08-10 10:00:00,68.0,68.04,67.83,67.94,267526.455026455,41.8041,41.8287,41.6996,41.7672,267526.455
2007-08-10 10:30:00,67.94,68.04,67.36,67.97,177358.90652557317,41.7672,41.8287,41.4107,41.7857,177358.9065
2007-08-10 11:00:00,67.95,68.35,67.67,68.03,294201.9400352733,41.7734,42.0193,41.6012,41.8225,294201.94
2007-08-10 11:30:00,68.04,68.65,68.02,68.49,285493.8271604938,41.8287,42.2037,41.8164,42.1053,285493.8272
2007-08-10 12:00:00,68.49,69.17,68.46,68.88,270612.8747795414,42.1053,42.5234,42.0869,42.3451,270612.8748
2007-08-10 12:30:00,68.96,69.11,68.64,68.66,207561.7283950617,42.3943,42.4865,42.1976,42.2098,207561.7284
2007-08-10 13:00:00,68.66,69.34,68.51,69.13,145061.7283950617,42.2098,42.6279,42.1176,42.4988,145061.7284
2007-08-10 13:30:00,69.17,69.45,68.91,69.18,192239.8589065256,42.5234,42.6955,42.3635,42.5295,192239.8589
2007-08-10 14:00:00,69.18,69.42,69.07,69.08,190365.9611992945,42.5295,42.6771,42.4619,42.4681,190365.9612
2007-08-10 14:30:00,69.07,69.24,68.74,69.24,231481.48148148143,42.4619,42.5664,42.259,42.5664,231481.4815
2007-08-10 15:00:00,69.23,70.08,69.14,70.04,282076.7195767196,42.5603,43.0828,42.5049,43.0582,282076.7196
2007-08-10 15:30:00,70.03,70.72,69.9,70.43,483796.2962962962,43.0521,43.4763,42.9722,43.298,483796.2963
2007-08-13 09:30:00,72.04,72.06,70.36,71.39,175485.00881834212,44.2878,44.3001,43.255,43.8882,175485.0088
2007-08-13 10:00:00,71.37,71.88,71.34,71.6,152777.77777777775,43.8759,44.1894,43.8574,44.0173,152777.7778
2007-08-13 10:30:00,71.62,72.04,71.47,72.02,199404.7619047619,44.0296,44.2878,43.9373,44.2755,199404.7619
2007-08-13 11:00:00,72.04,72.25,71.93,72.24,180886.24338624327,44.2878,44.4169,44.2201,44.4107,180886.2434
2007-08-13 11:30:00,72.25,72.49,72.15,72.48,140101.41093474426,44.4169,44.5644,44.3554,44.5583,140101.4109
2007-08-13 12:00:00,72.48,72.58,72.1,72.13,132385.3615520282,44.5583,44.6197,44.3246,44.3431,132385.3616
2007-08-13 12:30:00,72.17,72.17,71.93,71.98,96781.30511463844,44.3677,44.3677,44.2201,44.2509,96781.3051
2007-08-13 13:00:00,71.99,72.02,71.67,71.9,145171.95767195764,44.257,44.2755,44.0603,44.2017,145171.9577
2007-08-13 13:30:00,71.89,71.9,71.49,71.51,181657.84832451493,44.1955,44.2017,43.9496,43.9619,181657.8483
2007-08-13 14:00:00,71.51,71.64,71.41,71.52,197971.78130511465,43.9619,44.0419,43.9005,43.9681,197971.7813
2007-08-13 14:30:00,71.52,71.58,71.4,71.43,173170.19400352731,43.9681,44.005,43.8943,43.9128,173170.194
2007-08-13 15:00:00,71.44,71.62,71.18,71.31,269290.1234567901,43.9189,44.0296,43.7591,43.839,269290.1235
2007-08-13 15:30:00,71.31,71.51,70.98,71.16,291115.5202821869,43.839,43.9619,43.6361,43.7468,291115.5203
2007-08-14 09:30:00,71.49,71.64,70.35,70.4,171957.67195767193,43.9496,44.0419,43.2488,43.2795,171957.672
2007-08-14 10:00:00,70.41,70.44,70.08,70.41,110119.0476190476,43.2857,43.3041,43.0828,43.2857,110119.0476
2007-08-14 10:30:00,70.38,70.53,69.89,69.92,137345.67901234567,43.2672,43.3595,42.966,42.9845,137345.679
2007-08-14 11:00:00,69.91,70.07,69.72,69.75,108245.14991181657,42.9783,43.0767,42.8615,42.8799,108245.1499
2007-08-14 11:30:00,69.75,70.46,69.71,70.46,130070.5467372134,42.8799,43.3164,42.8554,43.3164,130070.5467
2007-08-14 12:00:00,70.46,70.53,70.25,70.33,70216.04938271604,43.3164,43.3595,43.1873,43.2365,70216.0494
2007-08-14 12:30:00,70.33,70.6,70.3,70.54,81900.35273368606,43.2365,43.4025,43.2181,43.3656,81900.3527
2007-08-14 13:00:00,70.59,70.63,70.47,70.5,79365.07936507935,43.3963,43.4209,43.3226,43.341,79365.0794
2007-08-14 13:30:00,70.48,70.69,70.36,70.5,89726.63139329806,43.3287,43.4578,43.255,43.341,89726.6314
2007-08-14 14:00:00,70.47,70.58,70.23,70.53,121582.89241622572,43.3226,43.3902,43.175,43.3595,121582.8924
2007-08-14 14:30:00,70.51,70.58,70.3,70.53,132936.50793650793,43.3472,43.3902,43.2181,43.3595,132936.5079
2007-08-14 15:00:00,70.54,70.89,70.45,70.56,171296.29629629626,43.3656,43.5808,43.3103,43.3779,171296.2963
2007-08-14 15:30:00,70.58,70.61,70.2,70.28,269841.2698412698,43.3902,43.4086,43.1566,43.2058,269841.2698
2007-08-15 09:30:00,69.85,70.43,69.75,70.13,198743.38624338625,42.9414,43.298,42.8799,43.1136,198743.3862
2007-08-15 10:00:00,70.16,70.37,69.87,70.32,151675.48500881833,43.132,43.2611,42.9537,43.2304,151675.485
2007-08-15 10:30:00,70.29,70.37,69.98,70.12,89506.17283950617,43.2119,43.2611,43.0213,43.1074,89506.1728
2007-08-15 11:00:00,70.12,70.3,70.08,70.21,71097.88359788359,43.1074,43.2181,43.0828,43.1627,71097.8836
2007-08-15 11:30:00,70.21,70.29,69.79,69.84,101741.6225749559,43.1627,43.2119,42.9045,42.9353,101741.6226
2007-08-15 12:00:00,69.85,70.22,69.82,69.98,77050.26455026455,42.9414,43.1689,42.923,43.0213,77050.2646
2007-08-15 12:30:00,69.96,70.07,69.89,70.03,50815.696649029975,43.009,43.0767,42.966,43.0521,50815.6966
2007-08-15 13:00:00,70.01,70.2,69.88,70.09,65696.64902998235,43.0398,43.1566,42.9599,43.089,65696.649
2007-08-15 13:30:00,70.1,70.31,69.9,69.9,125330.68783068782,43.0951,43.2242,42.9722,42.9722,125330.6878
2007-08-15 14:00:00,69.9,69.92,69.62,69.64,127865.96119929451,42.9722,42.9845,42.8,42.8123,127865.9612
2007-08-15 14:30:00,69.65,69.68,69.15,69.33,151344.79717813048,42.8185,42.8369,42.5111,42.6217,151344.7972
2007-08-15 15:00:00,69.35,69.46,69.0,69.0,219797.17813051143,42.634,42.7017,42.4189,42.4189,219797.1781
2007-08-15 15:30:00,69.0,69.18,68.56,68.58,375881.8342151675,42.4189,42.5295,42.1484,42.1607,375881.8342
2007-08-16 09:30:00,68.4,68.89,68.12,68.17,213514.10934744263,42.05,42.3512,41.8779,41.9086,213514.1093
2007-08-16 10:00:00,68.17,68.23,67.61,67.61,165454.14462081128,41.9086,41.9455,41.5643,41.5643,165454.1446
2007-08-16 10:30:00,67.6,68.17,67.6,68.06,177689.594356261,41.5582,41.9086,41.5582,41.841,177689.5944
2007-08-16 11:00:00,68.06,68.21,67.8,67.95,177469.13580246913,41.841,41.9332,41.6812,41.7734,177469.1358
2007-08-16 11:30:00,67.89,68.04,67.53,67.56,157848.32451499117,41.7365,41.8287,41.5152,41.5336,157848.3245
2007-08-16 12:00:00,67.55,67.66,67.08,67.52,170194.00352733684,41.5275,41.5951,41.2385,41.509,170194.0035
2007-08-16 12:30:00,67.52,67.65,67.3,67.47,160824.51499118164,41.509,41.5889,41.3738,41.4783,160824.515
2007-08-16 13:00:00,67.47,67.73,67.27,67.58,171737.21340388004,41.4783,41.6381,41.3553,41.5459,171737.2134
2007-08-16 13:30:00,67.63,68.04,67.58,67.94,129850.0881834215,41.5766,41.8287,41.5459,41.7672,129850.0882
2007-08-16 14:00:00,67.92,68.28,67.75,68.11,191468.253968254,41.7549,41.9762,41.6504,41.8717,191468.254
2007-08-16 14:30:00,67.99,68.01,67.7,67.87,232032.6278659612,41.798,41.8103,41.6197,41.7242,232032.6279
2007-08-16 15:00:00,67.84,67.89,67.02,67.5,284832.4514991181,41.7057,41.7365,41.2016,41.4967,284832.4515
2007-08-16 15:30:00,67.5,69.23,67.38,68.76,568011.4638447971,41.4967,42.5603,41.4229,42.2713,568011.4638
2007-08-17 09:30:00,69.26,69.65,68.98,69.58,563051.1463844797,42.5787,42.8185,42.4066,42.7754,563051.1464
2007-08-17 10:00:00,69.57,70.04,69.19,69.59,266754.8500881834,42.7693,43.0582,42.5357,42.7816,266754.8501
2007-08-17 10:30:00,69.56,69.72,69.2,69.66,205687.83068783063,42.7631,42.8615,42.5418,42.8246,205687.8307
2007-08-17 11:00:00,69.66,69.75,69.46,69.62,210317.4603174603,42.8246,42.8799,42.7017,42.8,210317.4603
2007-08-17 11:30:00,69.63,70.06,69.54,69.72,146164.0211640211,42.8062,43.0705,42.7508,42.8615,146164.0212
2007-08-17 12:00:00,69.75,70.14,69.49,69.97,92592.59259259258,42.8799,43.1197,42.7201,43.0152,92592.5926
2007-08-17 12:30:00,69.96,70.09,69.77,69.85,144841.26984126982,43.009,43.089,42.8922,42.9414,144841.2698
2007-08-17 13:00:00,69.85,70.1,69.77,69.85,162257.4955908289,42.9414,43.0951,42.8922,42.9414,162257.4956
2007-08-17 13:30:00,69.82,69.9,69.71,69.81,127535.2733686067,42.923,42.9722,42.8554,42.9168,127535.2734
2007-08-17 14:00:00,69.8,69.89,69.62,69.75,118386.24338624335,42.9107,42.966,42.8,42.8799,118386.2434
2007-08-17 14:30:00,69.76,70.0,69.65,69.94,111772.48677248677,42.8861,43.0336,42.8185,42.9968,111772.4868
2007-08-17 15:00:00,69.94,70.56,69.85,70.22,195877.42504409168,42.9968,43.3779,42.9414,43.1689,195877.425
2007-08-17 15:30:00,70.24,70.63,70.21,70.39,291446.2081128748,43.1812,43.4209,43.1627,43.2734,291446.2081
2007-08-20 09:30:00,70.49,71.12,70.44,70.76,135361.5520282187,43.3349,43.7222,43.3041,43.5009,135361.552
2007-08-20 10:00:00,70.81,70.86,70.2,70.33,104607.58377425042,43.5316,43.5623,43.1566,43.2365,104607.5838
2007-08-20 10:30:00,70.35,70.8,70.31,70.34,80136.68430335096,43.2488,43.5254,43.2242,43.2427,80136.6843
2007-08-20 11:00:00,70.37,70.38,70.04,70.11,62720.45855379188,43.2611,43.2672,43.0582,43.1013,62720.4586
2007-08-20 11:30:00,70.1,70.27,70.04,70.14,86860.67019400351,43.0951,43.1996,43.0582,43.1197,86860.6702
2007-08-20 12:00:00,70.11,70.25,69.9,70.13,76719.57671957671,43.1013,43.1873,42.9722,43.1136,76719.5767
2007-08-20 12:30:00,70.15,70.37,70.0,70.0,68011.46384479717,43.1259,43.2611,43.0336,43.0336,68011.4638
2007-08-20 13:00:00,69.95,70.16,69.85,69.99,72751.32275132275,43.0029,43.132,42.9414,43.0275,72751.3228
2007-08-20 13:30:00,69.99,70.22,69.85,69.85,89836.86067019399,43.0275,43.1689,42.9414,42.9414,89836.8607
2007-08-20 14:00:00,69.85,70.24,69.74,70.11,118276.01410934742,42.9414,43.1812,42.8738,43.1013,118276.0141
2007-08-20 14:30:00,70.13,70.37,69.92,70.08,181878.30687830684,43.1136,43.2611,42.9845,43.0828,181878.3069
2007-08-20 15:00:00,70.08,70.45,70.04,70.43,294312.16931216925,43.0828,43.3103,43.0582,43.298,294312.1693
2007-08-20 15:30:00,70.42,70.42,70.05,70.14,314043.2098765432,43.2918,43.2918,43.0644,43.1197,314043.2099
2007-08-21 09:30:00,69.91,70.13,69.65,69.92,151895.94356261022,42.9783,43.1136,42.8185,42.9845,151895.9436
2007-08-21 10:00:00,69.91,70.24,69.88,70.09,87632.27513227513,42.9783,43.1812,42.9599,43.089,87632.2751
2007-08-21 10:30:00,70.12,70.28,70.05,70.28,120701.0582010582,43.1074,43.2058,43.0644,43.2058,120701.0582
2007-08-21 11:00:00,70.24,70.44,70.02,70.32,114748.67724867724,43.1812,43.3041,43.0459,43.2304,114748.6772
2007-08-21 11:30:00,70.32,70.92,70.31,70.79,125440.91710758377,43.2304,43.5992,43.2242,43.5193,125440.9171
2007-08-21 12:00:00,70.81,70.82,70.53,70.56,77270.72310405642,43.5316,43.5377,43.3595,43.3779,77270.7231
2007-08-21 12:30:00,70.53,70.53,70.01,70.07,148809.5238095238,43.3595,43.3595,43.0398,43.0767,148809.5238
2007-08-21 13:00:00,70.04,70.14,69.95,69.98,88955.02645502644,43.0582,43.1197,43.0029,43.0213,88955.0265
2007-08-21 13:30:00,69.98,70.05,69.78,69.87,90167.54850088182,43.0213,43.0644,42.8984,42.9537,90167.5485
2007-08-21 14:00:00,69.91,70.09,69.86,70.04,144510.582010582,42.9783,43.089,42.9476,43.0582,144510.582
2007-08-21 14:30:00,70.04,70.07,69.7,69.75,111000.88183421516,43.0582,43.0767,42.8492,42.8799,111000.8818
2007-08-21 15:00:00,69.75,69.86,69.62,69.76,169642.85714285713,42.8799,42.9476,42.8,42.8861,169642.8571
2007-08-21 15:30:00,69.76,69.79,69.52,69.62,204805.9964726632,42.8861,42.9045,42.7385,42.8,204805.9965
2007-08-22 09:30:00,70.34,70.78,70.34,70.72,188822.7513227513,43.2427,43.5132,43.2427,43.4763,188822.7513
2007-08-22 10:00:00,70.74,70.99,70.65,70.76,153218.69488536153,43.4886,43.6423,43.4332,43.5009,153218.6949
2007-08-22 10:30:00,70.76,70.83,70.39,70.48,152998.23633156964,43.5009,43.5439,43.2734,43.3287,152998.2363
2007-08-22 11:00:00,70.45,70.64,70.35,70.52,116402.1164021164,43.3103,43.4271,43.2488,43.3533,116402.1164
2007-08-22 11:30:00,70.52,70.58,70.37,70.41,99537.03703703702,43.3533,43.3902,43.2611,43.2857,99537.037
2007-08-22 12:00:00,70.4,70.56,70.31,70.33,106261.02292768958,43.2795,43.3779,43.2242,43.2365,106261.0229
2007-08-22 12:30:00,70.34,70.35,69.97,70.14,160273.36860670193,43.2427,43.2488,43.0152,43.1197,160273.3686
2007-08-22 13:00:00,70.15,70.21,69.86,70.06,101080.24691358024,43.1259,43.1627,42.9476,43.0705,101080.2469
2007-08-22 13:30:00,70.08,70.23,70.02,70.16,105489.41798941798,43.0828,43.175,43.0459,43.132,105489.418
2007-08-22 14:00:00,70.16,70.23,69.75,69.75,109237.21340388006,43.132,43.175,42.8799,42.8799,109237.2134
2007-08-22 14:30:00,69.74,70.13,69.74,69.96,178571.42857142855,42.8738,43.1136,42.8738,43.009,178571.4286
2007-08-22 15:00:00,69.99,70.21,69.94,70.14,158068.78306878306,43.0275,43.1627,42.9968,43.1197,158068.7831
2007-08-22 15:30:00,70.14,70.23,69.89,69.9,318672.8395061728,43.1197,43.175,42.966,42.9722,318672.8395
2007-08-23 09:30:00,70.18,70.45,69.93,70.15,166005.291005291,43.353,43.5198,43.1986,43.3345,166005.291
2007-08-23 10:00:00,70.14,70.31,70.14,70.26,124559.0828924162,43.3283,43.4333,43.3283,43.4024,124559.0829
2007-08-23 10:30:00,70.24,70.42,70.2,70.42,100529.10052910051,43.3901,43.5013,43.3654,43.5013,100529.1005
2007-08-23 11:00:00,70.42,70.45,70.11,70.14,149140.21164021164,43.5013,43.5198,43.3098,43.3283,149140.2116
2007-08-23 11:30:00,70.15,70.21,69.96,69.96,100088.18342151676,43.3345,43.3716,43.2171,43.2171,100088.1834
2007-08-23 12:00:00,69.99,70.08,69.88,70.0,80908.28924162257,43.2357,43.2912,43.1677,43.2418,80908.2892
2007-08-23 12:30:00,70.0,70.08,69.91,69.95,89065.25573192239,43.2418,43.2912,43.1862,43.2109,89065.2557
2007-08-23 13:00:00,69.95,70.0,69.73,69.78,92261.90476190476,43.2109,43.2418,43.075,43.1059,92261.9048
2007-08-23 13:30:00,69.78,70.05,69.73,69.93,149029.98236331568,43.1059,43.2727,43.075,43.1986,149029.9824
2007-08-23 14:00:00,69.98,70.11,69.93,69.95,104056.43738977073,43.2295,43.3098,43.1986,43.2109,104056.4374
2007-08-23 14:30:00,69.93,69.97,69.67,69.8,110229.27689594356,43.1986,43.2233,43.038,43.1183,110229.2769
2007-08-23 15:00:00,69.8,69.92,69.7,69.8,186838.6243386244,43.1183,43.1924,43.0565,43.1183,186838.6243
2007-08-23 15:30:00,69.79,69.84,69.36,69.4,341710.758377425,43.1121,43.143,42.8465,42.8712,341710.7584
2007-08-24 09:30:00,69.2,69.85,69.11,69.63,106591.71075837742,42.7476,43.1492,42.692,43.0133,106591.7108
2007-08-24 10:00:00,69.65,70.19,69.65,69.98,146825.3968253968,43.0256,43.3592,43.0256,43.2295,146825.3968
2007-08-24 10:30:00,69.98,70.08,69.84,70.06,86750.44091710757,43.2295,43.2912,43.143,43.2789,86750.4409
2007-08-24 11:00:00,70.07,70.13,69.68,69.75,84876.54320987653,43.2851,43.3221,43.0442,43.0874,84876.5432
2007-08-24 11:30:00,69.77,69.99,69.72,69.95,186948.85361552023,43.0997,43.2357,43.0689,43.2109,186948.8536
2007-08-24 12:00:00,69.95,70.24,69.87,70.05,62499.99999999999,43.2109,43.3901,43.1615,43.2727,62500.0
2007-08-24 12:30:00,70.04,70.17,70.02,70.13,43540.5643738977,43.2665,43.3468,43.2542,43.3221,43540.5644
2007-08-24 13:00:00,70.13,70.29,70.11,70.25,48611.1111111111,43.3221,43.421,43.3098,43.3963,48611.1111
2007-08-24 13:30:00,70.25,70.34,70.17,70.26,56437.3897707231,43.3963,43.4519,43.3468,43.4024,56437.3898
2007-08-24 14:00:00,70.26,70.65,70.26,70.63,119488.5361552028,43.4024,43.6434,43.4024,43.631,119488.5362
2007-08-24 14:30:00,70.63,70.97,70.53,70.94,148699.29453262786,43.631,43.841,43.5692,43.8225,148699.2945
2007-08-24 15:00:00,70.91,71.22,70.89,71.21,145612.87477954142,43.804,43.9955,43.7916,43.9893,145612.8748
2007-08-24 15:30:00,71.21,71.39,71.09,71.17,272707.2310405644,43.9893,44.1005,43.9152,43.9646,272707.231
2007-08-27 09:30:00,71.12,71.65,71.03,71.58,130731.92239858906,43.9337,44.2611,43.8781,44.2179,130731.9224
2007-08-27 10:00:00,71.58,71.62,71.29,71.59,94246.03174603172,44.2179,44.2426,44.0387,44.224,94246.0317
2007-08-27 10:30:00,71.57,71.61,71.27,71.48,91600.5291005291,44.2117,44.2364,44.0264,44.1561,91600.5291
2007-08-27 11:00:00,71.48,71.49,71.35,71.38,48611.1111111111,44.1561,44.1623,44.0758,44.0943,48611.1111
2007-08-27 11:30:00,71.39,71.47,71.32,71.41,39902.998236331565,44.1005,44.1499,44.0572,44.1128,39902.9982
2007-08-27 12:00:00,71.4,71.61,71.28,71.51,65035.27336860669,44.1067,44.2364,44.0325,44.1746,65035.2734
2007-08-27 12:30:00,71.51,71.67,71.5,71.67,52910.0529100529,44.1746,44.2735,44.1684,44.2735,52910.0529
2007-08-27 13:00:00,71.66,71.88,71.64,71.88,53240.74074074074,44.2673,44.4032,44.2549,44.4032,53240.7407
2007-08-27 13:30:00,71.86,71.88,71.49,71.52,81349.20634920635,44.3908,44.4032,44.1623,44.1808,81349.2063
2007-08-27 14:00:00,71.52,71.68,71.48,71.52,69885.3615520282,44.1808,44.2796,44.1561,44.1808,69885.3616
2007-08-27 14:30:00,71.51,71.61,71.41,71.5,82561.72839506171,44.1746,44.2364,44.1128,44.1684,82561.7284
2007-08-27 15:00:00,71.51,71.56,71.26,71.49,109126.98412698413,44.1746,44.2055,44.0202,44.1623,109126.9841
2007-08-27 15:30:00,71.49,71.61,71.2,71.31,166666.66666666666,44.1623,44.2364,43.9831,44.0511,166666.6667
2007-08-28 09:30:00,70.95,71.01,70.49,70.65,110670.19400352731,43.8287,43.8657,43.5445,43.6434,110670.194
2007-08-28 10:00:00,70.67,70.72,70.01,70.06,88734.56790123456,43.6557,43.6866,43.248,43.2789,88734.5679
2007-08-28 10:30:00,70.09,70.53,69.99,70.53,153108.4656084656,43.2974,43.5692,43.2357,43.5692,153108.4656
2007-08-28 11:00:00,70.53,70.57,70.36,70.45,134369.4885361552,43.5692,43.5939,43.4642,43.5198,134369.4885
2007-08-28 11:30:00,70.49,70.58,70.4,70.48,85537.9188712522,43.5445,43.6001,43.4889,43.5383,85537.9189
2007-08-28 12:00:00,70.49,70.49,70.19,70.19,73192.23985890651,43.5445,43.5445,43.3592,43.3592,73192.2399
2007-08-28 12:30:00,70.19,70.25,70.05,70.1,55004.40917107583,43.3592,43.3963,43.2727,43.3036,55004.4092
2007-08-28 13:00:00,70.14,70.2,70.06,70.12,37257.49559082892,43.3283,43.3654,43.2789,43.316,37257.4956
2007-08-28 13:30:00,70.12,70.12,69.92,69.99,107032.6278659612,43.316,43.316,43.1924,43.2357,107032.6279
2007-08-28 14:00:00,70.02,70.04,69.69,69.82,95458.55379188713,43.2542,43.2665,43.0503,43.1306,95458.5538
2007-08-28 14:30:00,69.8,69.85,69.61,69.7,66247.79541446207,43.1183,43.1492,43.0009,43.0565,66247.7954
2007-08-28 15:00:00,69.73,69.76,69.53,69.53,121582.89241622572,43.075,43.0936,42.9515,42.9515,121582.8924
2007-08-28 15:30:00,69.52,69.54,68.81,68.94,416115.5202821869,42.9453,42.9577,42.5067,42.587,416115.5203
2007-08-29 09:30:00,69.47,69.75,69.11,69.16,145282.1869488536,42.9144,43.0874,42.692,42.7229,145282.1869
2007-08-29 10:00:00,69.17,69.28,69.14,69.2,95348.32451499117,42.7291,42.7971,42.7106,42.7476,95348.3245
2007-08-29 10:30:00,69.22,69.5,69.19,69.41,127425.04409171076,42.76,42.933,42.7415,42.8774,127425.0441
2007-08-29 11:00:00,69.43,69.53,69.18,69.4,126543.2098765432,42.8897,42.9515,42.7353,42.8712,126543.2099
2007-08-29 11:30:00,69.4,69.59,69.35,69.51,134810.40564373895,42.8712,42.9886,42.8403,42.9391,134810.4056
2007-08-29 12:00:00,69.51,69.54,69.44,69.44,74955.90828924162,42.9391,42.9577,42.8959,42.8959,74955.9083
2007-08-29 12:30:00,69.46,69.61,69.34,69.46,65145.50264550264,42.9082,43.0009,42.8341,42.9082,65145.5026
2007-08-29 13:00:00,69.47,69.54,69.33,69.33,63932.98059964726,42.9144,42.9577,42.8279,42.8279,63932.9806
2007-08-29 13:30:00,69.32,69.42,69.26,69.37,108245.14991181657,42.8218,42.8835,42.7847,42.8527,108245.1499
2007-08-29 14:00:00,69.37,69.56,69.37,69.47,128747.79541446206,42.8527,42.97,42.8527,42.9144,128747.7954
2007-08-29 14:30:00,69.47,69.68,69.47,69.59,169753.08641975306,42.9144,43.0442,42.9144,42.9886,169753.0864
2007-08-29 15:00:00,69.58,69.62,69.45,69.54,164241.6225749559,42.9824,43.0071,42.9021,42.9577,164241.6226
2007-08-29 15:30:00,69.55,69.87,69.55,69.86,250661.37566137564,42.9638,43.1615,42.9638,43.1553,250661.3757
2007-08-30 09:30:00,69.36,70.17,68.5,70.04,110780.42328042327,42.8465,43.3468,42.3152,43.2665,110780.4233
2007-08-30 10:00:00,70.04,70.44,69.95,70.11,109678.13051146384,43.2665,43.5136,43.2109,43.3098,109678.1305
2007-08-30 10:30:00,70.15,70.28,69.94,70.2,81128.74779541446,43.3345,43.4148,43.2048,43.3654,81128.7478
2007-08-30 11:00:00,70.19,70.5,70.15,70.47,89395.94356261022,43.3592,43.5507,43.3345,43.5322,89395.9436
2007-08-30 11:30:00,70.47,70.63,70.36,70.61,66578.48324514991,43.5322,43.631,43.4642,43.6186,66578.4832
2007-08-30 12:00:00,70.6,70.64,70.3,70.37,80908.28924162257,43.6125,43.6372,43.4271,43.4704,80908.2892
2007-08-30 12:30:00,70.37,70.73,70.29,70.66,67019.40035273368,43.4704,43.6928,43.421,43.6495,67019.4004
2007-08-30 13:00:00,70.66,70.85,70.65,70.81,63051.14638447971,43.6495,43.7669,43.6434,43.7422,63051.1464
2007-08-30 13:30:00,70.78,70.84,70.63,70.84,69775.13227513227,43.7237,43.7607,43.631,43.7607,69775.1323
2007-08-30 14:00:00,70.83,70.89,70.58,70.61,79034.39153439153,43.7546,43.7916,43.6001,43.6186,79034.3915
2007-08-30 14:30:00,70.6,70.72,70.08,70.2,115189.594356261,43.6125,43.6866,43.2912,43.3654,115189.5944
2007-08-30 15:00:00,70.19,70.8,70.18,70.72,94135.8024691358,43.3592,43.736,43.353,43.6866,94135.8025
2007-08-30 15:30:00,70.69,70.74,70.2,70.34,172839.5061728395,43.6681,43.699,43.3654,43.4519,172839.5062
2007-08-31 09:30:00,70.97,71.59,70.77,71.59,147045.8553791887,43.841,44.224,43.7175,44.224,147045.8554
2007-08-31 10:00:00,71.58,71.67,71.41,71.55,370260.1410934744,44.2179,44.2735,44.1128,44.1993,370260.1411
2007-08-31 10:30:00,71.56,71.62,71.34,71.34,80026.45502645502,44.2055,44.2426,44.0696,44.0696,80026.455
2007-08-31 11:00:00,71.31,71.46,71.18,71.34,111111.1111111111,44.0511,44.1437,43.9708,44.0696,111111.1111
2007-08-31 11:30:00,71.37,71.52,71.3,71.46,60185.185185185175,44.0881,44.1808,44.0449,44.1437,60185.1852
2007-08-31 12:00:00,71.46,71.63,71.44,71.63,54232.80423280423,44.1437,44.2487,44.1314,44.2487,54232.8042
2007-08-31 12:30:00,71.63,71.85,71.61,71.8,200286.59611992945,44.2487,44.3846,44.2364,44.3538,200286.5961
2007-08-31 13:00:00,71.78,71.8,71.4,71.51,50815.696649029975,44.3414,44.3538,44.1067,44.1746,50815.6966
2007-08-31 13:30:00,71.51,71.57,71.42,71.52,65806.8783068783,44.1746,44.2117,44.119,44.1808,65806.8783
2007-08-31 14:00:00,71.52,71.58,71.37,71.46,70877.42504409171,44.1808,44.2179,44.0881,44.1437,70877.425
2007-08-31 14:30:00,71.44,71.54,71.39,71.43,76388.88888888888,44.1314,44.1931,44.1005,44.1252,76388.8889
2007-08-31 15:00:00,71.43,71.69,71.43,71.61,107694.00352733684,44.1252,44.2858,44.1252,44.2364,107694.0035
2007-08-31 15:30:00,71.63,71.7,71.46,71.51,322310.4056437389,44.2487,44.292,44.1437,44.1746,322310.4056
2007-09-04 09:30:00,70.94,71.5,70.53,70.58,137235.4497354497,43.8225,44.1684,43.5692,43.6001,137235.4497
2007-09-04 10:00:00,70.58,71.02,70.53,71.0,106701.94003527336,43.6001,43.8719,43.5692,43.8596,106701.94
2007-09-04 10:30:00,71.0,71.07,70.93,70.97,77601.41093474426,43.8596,43.9028,43.8163,43.841,77601.4109
2007-09-04 11:00:00,70.99,71.02,70.86,70.86,71759.25925925926,43.8534,43.8719,43.7731,43.7731,71759.2593
2007-09-04 11:30:00,70.86,70.96,70.76,70.9,55445.3262786596,43.7731,43.8349,43.7113,43.7978,55445.3263
2007-09-04 12:00:00,70.92,71.0,70.91,70.98,49272.486772486765,43.8101,43.8596,43.804,43.8472,49272.4868
2007-09-04 12:30:00,70.97,71.1,70.96,71.0,50925.92592592592,43.841,43.9213,43.8349,43.8596,50925.9259
2007-09-04 13:00:00,71.0,71.16,70.95,71.06,65035.27336860669,43.8596,43.9584,43.8287,43.8966,65035.2734
2007-09-04 13:30:00,71.05,71.07,70.91,70.92,37698.41269841269,43.8905,43.9028,43.804,43.8101,37698.4127
2007-09-04 14:00:00,70.92,71.08,70.85,71.06,82451.49911816578,43.8101,43.909,43.7669,43.8966,82451.4991
2007-09-04 14:30:00,71.07,71.36,71.06,71.31,102623.45679012344,43.9028,44.082,43.8966,44.0511,102623.4568
2007-09-04 15:00:00,71.31,71.51,71.26,71.51,80577.60141093473,44.0511,44.1746,44.0202,44.1746,80577.6014
2007-09-04 15:30:00,71.51,71.51,71.05,71.13,219135.8024691358,44.1746,44.1746,43.8905,43.9399,219135.8025
2007-09-05 09:30:00,70.61,71.03,70.61,70.69,77491.18165784831,43.6186,43.8781,43.6186,43.6681,77491.1817
2007-09-05 10:00:00,70.66,70.69,70.26,70.31,88955.02645502644,43.6495,43.6681,43.4024,43.4333,88955.0265
2007-09-05 10:30:00,70.31,70.41,70.15,70.32,78813.93298059964,43.4333,43.4951,43.3345,43.4395,78813.933
2007-09-05 11:00:00,70.3,70.32,70.13,70.24,49382.71604938271,43.4271,43.4395,43.3221,43.3901,49382.716
2007-09-05 11:30:00,70.24,70.24,70.05,70.19,79585.53791887124,43.3901,43.3901,43.2727,43.3592,79585.5379
2007-09-05 12:00:00,70.19,70.34,70.15,70.29,50264.55026455026,43.3592,43.4519,43.3345,43.421,50264.5503
2007-09-05 12:30:00,70.29,70.43,70.18,70.43,62940.917107583766,43.421,43.5075,43.353,43.5075,62940.9171
2007-09-05 13:00:00,70.43,70.53,70.24,70.28,54783.95061728395,43.5075,43.5692,43.3901,43.4148,54783.9506
2007-09-05 13:30:00,70.27,70.27,70.14,70.24,56768.07760141093,43.4086,43.4086,43.3283,43.3901,56768.0776
2007-09-05 14:00:00,70.23,70.34,70.09,70.18,84876.54320987653,43.3839,43.4519,43.2974,43.353,84876.5432
2007-09-05 14:30:00,70.19,70.25,70.02,70.21,88844.7971781305,43.3592,43.3963,43.2542,43.3716,88844.7972
2007-09-05 15:00:00,70.16,70.39,70.14,70.31,91380.0705467372,43.3407,43.4827,43.3283,43.4333,91380.0705
2007-09-05 15:30:00,70.32,70.4,70.04,70.2,210978.835978836,43.4395,43.4889,43.2665,43.3654,210978.836
2007-09-06 09:30:00,69.44,70.66,69.44,69.84,126212.52204585537,42.8959,43.6495,42.8959,43.143,126212.522
2007-09-06 10:00:00,69.84,69.92,69.3,69.47,132826.27865961197,43.143,43.1924,42.8094,42.9144,132826.2787
2007-09-06 10:30:00,69.47,69.66,69.46,69.54,66468.25396825396,42.9144,43.0318,42.9082,42.9577,66468.254
2007-09-06 11:00:00,69.55,69.84,69.47,69.83,90939.15343915342,42.9638,43.143,42.9144,43.1368,90939.1534
2007-09-06 11:30:00,69.85,70.03,69.85,69.87,87191.35802469135,43.1492,43.2604,43.1492,43.1615,87191.358
2007-09-06 12:00:00,69.87,70.04,69.75,69.98,64594.35626102292,43.1615,43.2665,43.0874,43.2295,64594.3563
2007-09-06 12:30:00,69.98,70.02,69.84,69.91,102072.31040564372,43.2295,43.2542,43.143,43.1862,102072.3104
2007-09-06 13:00:00,69.88,69.93,69.56,69.63,160604.05643738975,43.1677,43.1986,42.97,43.0133,160604.0564
2007-09-06 13:30:00,69.64,69.85,69.6,69.85,144620.81128747793,43.0194,43.1492,42.9947,43.1492,144620.8113
2007-09-06 14:00:00,69.85,70.03,69.8,69.94,110670.19400352731,43.1492,43.2604,43.1183,43.2048,110670.194
2007-09-06 14:30:00,69.91,70.04,69.9,70.0,183090.82892416223,43.1862,43.2665,43.1801,43.2418,183090.8289
2007-09-06 15:00:00,70.0,70.1,69.95,70.03,257826.278659612,43.2418,43.3036,43.2109,43.2604,257826.2787
2007-09-06 15:30:00,70.01,70.28,69.98,70.19,169312.16931216928,43.248,43.4148,43.2295,43.3592,169312.1693
2007-09-07 09:30:00,69.49,70.69,69.49,70.57,210868.60670194,42.9268,43.6681,42.9268,43.5939,210868.6067
2007-09-07 10:00:00,70.57,70.57,70.09,70.17,187830.68783068785,43.5939,43.5939,43.2974,43.3468,187830.6878
2007-09-07 10:30:00,70.14,70.45,69.91,70.45,170304.23280423277,43.3283,43.5198,43.1862,43.5198,170304.2328
2007-09-07 11:00:00,70.45,70.51,70.25,70.45,100198.41269841268,43.5198,43.5569,43.3963,43.5198,100198.4127
2007-09-07 11:30:00,70.44,70.71,70.43,70.59,110229.27689594356,43.5136,43.6804,43.5075,43.6063,110229.2769
2007-09-07 12:00:00,70.57,70.71,70.53,70.65,63492.06349206349,43.5939,43.6804,43.5692,43.6434,63492.0635
2007-09-07 12:30:00,70.66,70.73,70.61,70.71,86089.06525573191,43.6495,43.6928,43.6186,43.6804,86089.0653
2007-09-07 13:00:00,70.7,70.86,70.56,70.68,61507.9365079365,43.6742,43.7731,43.5878,43.6619,61507.9365
2007-09-07 13:30:00,70.68,70.83,70.57,70.67,78813.93298059964,43.6619,43.7546,43.5939,43.6557,78813.933
2007-09-07 14:00:00,70.66,70.81,70.52,70.76,82120.81128747795,43.6495,43.7422,43.5631,43.7113,82120.8113
2007-09-07 14:30:00,70.78,70.8,70.58,70.67,146715.16754850087,43.7237,43.736,43.6001,43.6557,146715.1675
2007-09-07 15:00:00,70.63,70.83,70.53,70.61,126873.89770723102,43.631,43.7546,43.5692,43.6186,126873.8977
2007-09-07 15:30:00,70.57,70.7,70.38,70.54,226410.93474426804,43.5939,43.6742,43.4766,43.5754,226410.9347
2007-09-10 09:30:00,71.12,71.29,70.63,70.66,199514.99118165785,43.9337,44.0387,43.631,43.6495,199514.9912
2007-09-10 10:00:00,70.7,70.92,70.52,70.77,140432.09876543208,43.6742,43.8101,43.5631,43.7175,140432.0988
2007-09-10 10:30:00,70.77,70.82,70.51,70.61,97883.59788359787,43.7175,43.7484,43.5569,43.6186,97883.5979
2007-09-10 11:00:00,70.65,70.73,70.44,70.61,136022.92768959433,43.6434,43.6928,43.5136,43.6186,136022.9277
2007-09-10 11:30:00,70.59,70.83,70.43,70.73,139550.26455026455,43.6063,43.7546,43.5075,43.6928,139550.2646
2007-09-10 12:00:00,70.73,70.95,70.7,70.83,111662.25749559082,43.6928,43.8287,43.6742,43.7546,111662.2575
2007-09-10 12:30:00,70.83,70.89,70.73,70.81,82010.582010582,43.7546,43.7916,43.6928,43.7422,82010.582
2007-09-10 13:00:00,70.83,71.02,70.77,70.96,132605.82010582008,43.7546,43.8719,43.7175,43.8349,132605.8201
2007-09-10 13:30:00,70.93,71.14,70.9,71.01,76058.20105820106,43.8163,43.9461,43.7978,43.8657,76058.2011
2007-09-10 14:00:00,71.02,71.2,70.83,71.18,70767.19576719576,43.8719,43.9831,43.7546,43.9708,70767.1958
2007-09-10 14:30:00,71.2,71.26,71.04,71.13,59082.89241622575,43.9831,44.0202,43.8843,43.9399,59082.8924
2007-09-10 15:00:00,71.15,71.57,71.02,71.48,116732.80423280422,43.9522,44.2117,43.8719,44.1561,116732.8042
2007-09-10 15:30:00,71.48,71.49,70.86,70.88,196538.8007054673,44.1561,44.1623,43.7731,43.7854,196538.8007
2007-09-11 09:30:00,71.28,71.61,70.9,71.26,230489.417989418,44.0325,44.2364,43.7978,44.0202,230489.418
2007-09-11 10:00:00,71.26,71.35,71.09,71.35,83884.47971781304,44.0202,44.0758,43.9152,44.0758,83884.4797
2007-09-11 10:30:00,71.35,71.39,71.27,71.39,76609.34744268077,44.0758,44.1005,44.0264,44.1005,76609.3474
2007-09-11 11:00:00,71.37,71.41,71.02,71.09,168981.48148148146,44.0881,44.1128,43.8719,43.9152,168981.4815
2007-09-11 11:30:00,71.08,71.11,70.9,70.91,67129.62962962962,43.909,43.9275,43.7978,43.804,67129.6296
2007-09-11 12:00:00,70.9,71.03,70.77,71.01,58641.975308641966,43.7978,43.8781,43.7175,43.8657,58641.9753
2007-09-11 12:30:00,71.01,71.24,70.95,71.18,53571.428571428565,43.8657,44.0078,43.8287,43.9708,53571.4286
2007-09-11 13:00:00,71.17,71.18,70.98,71.16,68452.38095238095,43.9646,43.9708,43.8472,43.9584,68452.381
2007-09-11 13:30:00,71.17,71.36,71.13,71.3,97663.13932980598,43.9646,44.082,43.9399,44.0449,97663.1393
2007-09-11 14:00:00,71.29,71.71,71.29,71.7,103615.52028218692,44.0387,44.2982,44.0387,44.292,103615.5203
2007-09-11 14:30:00,71.72,71.73,71.47,71.55,83774.2504409171,44.3043,44.3105,44.1499,44.1993,83774.2504
2007-09-11 15:00:00,71.55,71.72,71.51,71.71,96119.92945326278,44.1993,44.3043,44.1746,44.2982,96119.9295
2007-09-11 15:30:00,71.71,71.8,71.32,71.64,180776.01410934745,44.2982,44.3538,44.0572,44.2549,180776.0141
2007-09-12 09:30:00,71.67,72.42,71.57,72.39,238095.23809523808,44.2735,44.7368,44.2117,44.7182,238095.2381
2007-09-12 10:00:00,72.39,72.56,72.04,72.05,178130.51146384477,44.7182,44.8232,44.502,44.5082,178130.5115
2007-09-12 10:30:00,72.05,72.1,71.9,71.95,91159.61199294533,44.5082,44.5391,44.4155,44.4464,91159.612
2007-09-12 11:00:00,71.96,72.19,71.91,72.15,84545.85537918871,44.4526,44.5947,44.4217,44.57,84545.8554
2007-09-12 11:30:00,72.15,72.18,71.75,71.91,90388.00705467373,44.57,44.5885,44.3229,44.4217,90388.0071
2007-09-12 12:00:00,71.91,71.91,71.51,71.51,78262.78659611993,44.4217,44.4217,44.1746,44.1746,78262.7866
2007-09-12 12:30:00,71.55,71.61,71.46,71.49,74404.7619047619,44.1993,44.2364,44.1437,44.1623,74404.7619
2007-09-12 13:00:00,71.49,71.49,71.27,71.27,85317.46031746031,44.1623,44.1623,44.0264,44.0264,85317.4603
2007-09-12 13:30:00,71.28,71.48,71.26,71.34,156305.11463844797,44.0325,44.1561,44.0202,44.0696,156305.1146
2007-09-12 14:00:00,71.35,71.57,71.32,71.39,113646.3844797178,44.0758,44.2117,44.0572,44.1005,113646.3845
2007-09-12 14:30:00,71.4,71.5,71.39,71.46,118606.70194003526,44.1067,44.1684,44.1005,44.1437,118606.7019
2007-09-12 15:00:00,71.45,71.53,71.15,71.16,147817.4603174603,44.1376,44.187,43.9522,43.9584,147817.4603
2007-09-12 15:30:00,71.17,71.41,71.15,71.22,255180.7760141093,43.9646,44.1128,43.9522,43.9955,255180.776
2007-09-13 09:30:00,71.8,72.21,71.57,71.64,119929.45326278658,44.3538,44.607,44.2117,44.2549,119929.4533
2007-09-13 10:00:00,71.66,71.76,71.58,71.62,112323.63315696648,44.2673,44.3291,44.2179,44.2426,112323.6332
2007-09-13 10:30:00,71.64,71.75,71.54,71.54,139880.95238095237,44.2549,44.3229,44.1931,44.1931,139880.9524
2007-09-13 11:00:00,71.54,71.64,71.4,71.47,81459.43562610228,44.1931,44.2549,44.1067,44.1499,81459.4356
2007-09-13 11:30:00,71.47,71.6,71.37,71.6,69554.67372134038,44.1499,44.2302,44.0881,44.2302,69554.6737
2007-09-13 12:00:00,71.59,71.6,71.42,71.44,55776.01410934744,44.224,44.2302,44.119,44.1314,55776.0141
2007-09-13 12:30:00,71.44,71.5,71.41,71.44,45965.60846560846,44.1314,44.1684,44.1128,44.1314,45965.6085
2007-09-13 13:00:00,71.44,71.59,71.42,71.47,97001.76366843031,44.1314,44.224,44.119,44.1499,97001.7637
2007-09-13 13:30:00,71.48,71.69,71.44,71.64,78373.01587301586,44.1561,44.2858,44.1314,44.2549,78373.0159
2007-09-13 14:00:00,71.63,71.95,71.63,71.75,127094.35626102291,44.2487,44.4464,44.2487,44.3229,127094.3563
2007-09-13 14:30:00,71.75,71.81,71.71,71.79,57098.76543209876,44.3229,44.3599,44.2982,44.3476,57098.7654
2007-09-13 15:00:00,71.8,71.81,71.54,71.65,107694.00352733684,44.3538,44.3599,44.1931,44.2611,107694.0035
2007-09-13 15:30:00,71.66,71.76,71.38,71.48,202711.6402116402,44.2673,44.3291,44.0943,44.1561,202711.6402
2007-09-14 09:30:00,71.22,71.86,71.22,71.51,115630.51146384478,43.9955,44.3908,43.9955,44.1746,115630.5115
2007-09-14 10:00:00,71.54,72.06,71.54,71.82,69775.13227513227,44.1931,44.5144,44.1931,44.3661,69775.1323
2007-09-14 10:30:00,71.82,71.86,71.62,71.68,65917.10758377424,44.3661,44.3908,44.2426,44.2796,65917.1076
2007-09-14 11:00:00,71.7,72.03,71.7,71.94,84656.08465608464,44.292,44.4958,44.292,44.4402,84656.0847
2007-09-14 11:30:00,71.97,72.05,71.72,71.72,130731.92239858906,44.4588,44.5082,44.3043,44.3043,130731.9224
2007-09-14 12:00:00,71.72,71.8,71.64,71.75,55004.40917107583,44.3043,44.3538,44.2549,44.3229,55004.4092
2007-09-14 12:30:00,71.77,71.88,71.72,71.79,51256.61375661375,44.3352,44.4032,44.3043,44.3476,51256.6138
2007-09-14 13:00:00,71.79,71.86,71.71,71.8,117724.86772486773,44.3476,44.3908,44.2982,44.3538,117724.8677
2007-09-14 13:30:00,71.81,71.81,71.51,71.56,127755.73192239855,44.3599,44.3599,44.1746,44.2055,127755.7319
2007-09-14 14:00:00,71.59,71.6,71.47,71.48,66468.25396825396,44.224,44.2302,44.1499,44.1561,66468.254
2007-09-14 14:30:00,71.48,71.5,71.22,71.3,133046.73721340386,44.1561,44.1684,43.9955,44.0449,133046.7372
2007-09-14 15:00:00,71.31,71.64,71.28,71.61,111000.88183421516,44.0511,44.2549,44.0325,44.2364,111000.8818
2007-09-14 15:30:00,71.61,71.67,71.48,71.57,195767.1957671957,44.2364,44.2735,44.1561,44.2117,195767.1958
2007-09-17 09:30:00,71.36,71.75,71.13,71.33,77380.95238095237,44.082,44.3229,43.9399,44.0634,77380.9524
2007-09-17 10:00:00,71.32,71.5,71.22,71.27,48500.881834215164,44.0572,44.1684,43.9955,44.0264,48500.8818
2007-09-17 10:30:00,71.27,71.37,71.09,71.15,56216.93121693121,44.0264,44.0881,43.9152,43.9522,56216.9312
2007-09-17 11:00:00,71.14,71.19,70.98,70.98,60736.33156966489,43.9461,43.9769,43.8472,43.8472,60736.3316
2007-09-17 11:30:00,71.01,71.03,70.83,70.96,55445.3262786596,43.8657,43.8781,43.7546,43.8349,55445.3263
2007-09-17 12:00:00,70.96,71.07,70.82,71.05,39131.39329805997,43.8349,43.9028,43.7484,43.8905,39131.3933
2007-09-17 12:30:00,71.05,71.2,71.01,71.09,45524.69135802469,43.8905,43.9831,43.8657,43.9152,45524.6914
2007-09-17 13:00:00,71.09,71.09,70.82,70.84,33289.241622574955,43.9152,43.9152,43.7484,43.7607,33289.2416
2007-09-17 13:30:00,70.84,70.97,70.75,70.85,49933.86243386243,43.7607,43.841,43.7051,43.7669,49933.8624
2007-09-17 14:00:00,70.86,70.94,70.78,70.94,55445.3262786596,43.7731,43.8225,43.7237,43.8225,55445.3263
2007-09-17 14:30:00,70.93,71.09,70.89,70.97,115079.36507936506,43.8163,43.9152,43.7916,43.841,115079.3651
2007-09-17 15:00:00,70.97,71.2,70.92,71.14,58090.82892416225,43.841,43.9831,43.8101,43.9461,58090.8289
2007-09-17 15:30:00,71.12,71.17,70.91,71.12,140983.2451499118,43.9337,43.9646,43.804,43.9337,140983.2451
2007-09-18 09:30:00,71.27,71.61,71.26,71.39,32517.636684303347,44.0264,44.2364,44.0202,44.1005,32517.6367
2007-09-18 10:00:00,71.39,71.62,71.38,71.61,34501.76366843033,44.1005,44.2426,44.0943,44.2364,34501.7637
2007-09-18 10:30:00,71.61,71.63,71.31,71.4,46186.06701940035,44.2364,44.2487,44.0511,44.1067,46186.067
2007-09-18 11:00:00,71.38,71.38,70.93,70.95,42658.73015873016,44.0943,44.0943,43.8163,43.8287,42658.7302
2007-09-18 11:30:00,70.94,71.11,70.87,70.88,31856.261022927687,43.8225,43.9275,43.7793,43.7854,31856.261
2007-09-18 12:00:00,70.87,70.92,70.77,70.9,46296.29629629629,43.7793,43.8101,43.7175,43.7978,46296.2963
2007-09-18 12:30:00,70.87,71.02,70.85,70.93,27998.23633156966,43.7793,43.8719,43.7669,43.8163,27998.2363
2007-09-18 13:00:00,70.93,70.94,70.69,70.77,46957.67195767196,43.8163,43.8225,43.6681,43.7175,46957.672
2007-09-18 13:30:00,70.77,70.8,70.63,70.75,39241.6225749559,43.7175,43.736,43.631,43.7051,39241.6226
2007-09-18 14:00:00,70.74,71.76,70.35,71.5,243386.24338624327,43.699,44.3291,43.458,44.1684,243386.2434
2007-09-18 14:30:00,71.51,71.82,71.49,71.61,224426.80776014103,44.1746,44.3661,44.1623,44.2364,224426.8078
2007-09-18 15:00:00,71.61,71.71,71.48,71.6,172067.9012345679,44.2364,44.2982,44.1561,44.2302,172067.9012
2007-09-18 15:30:00,71.6,71.7,71.52,71.6,295855.3791887125,44.2302,44.292,44.1808,44.2302,295855.3792
2007-09-19 09:30:00,71.85,72.08,71.54,71.62,136574.07407407407,44.3846,44.5267,44.1931,44.2426,136574.0741
2007-09-19 10:00:00,71.61,71.76,71.51,71.7,105158.73015873016,44.2364,44.3291,44.1746,44.292,105158.7302
2007-09-19 10:30:00,71.7,72.02,71.59,72.02,109126.98412698413,44.292,44.4897,44.224,44.4897,109126.9841
2007-09-19 11:00:00,72.01,72.2,71.9,72.1,148037.9188712522,44.4835,44.6009,44.4155,44.5391,148037.9189
2007-09-19 11:30:00,72.1,72.47,72.1,72.46,150573.19223985888,44.5391,44.7676,44.5391,44.7615,150573.1922
2007-09-19 12:00:00,72.47,72.48,72.24,72.27,70546.73721340387,44.7676,44.7738,44.6256,44.6441,70546.7372
2007-09-19 12:30:00,72.25,72.49,72.14,72.47,83443.56261022927,44.6317,44.78,44.5638,44.7676,83443.5626
2007-09-19 13:00:00,72.47,72.56,72.36,72.56,97001.76366843031,44.7676,44.8232,44.6997,44.8232,97001.7637
2007-09-19 13:30:00,72.54,72.58,72.35,72.36,95458.55379188713,44.8109,44.8356,44.6935,44.6997,95458.5538
2007-09-19 14:00:00,72.36,72.39,72.0,72.13,71538.80070546737,44.6997,44.7182,44.4773,44.5576,71538.8007
2007-09-19 14:30:00,72.12,72.42,72.12,72.41,127865.96119929451,44.5514,44.7368,44.5514,44.7306,127865.9612
2007-09-19 15:00:00,72.41,72.72,72.39,72.51,170194.00352733684,44.7306,44.9221,44.7182,44.7924,170194.0035
2007-09-19 15:30:00,72.51,72.51,72.18,72.41,160934.74426807757,44.7924,44.7924,44.5885,44.7306,160934.7443
2007-09-20 09:30:00,72.49,72.58,72.19,72.46,105379.18871252204,44.78,44.8356,44.5947,44.7615,105379.1887
2007-09-20 10:00:00,72.45,72.58,72.31,72.5,87742.50440917106,44.7553,44.8356,44.6688,44.7862,87742.5044
2007-09-20 10:30:00,72.51,72.76,72.47,72.62,87852.733686067,44.7924,44.9468,44.7676,44.8603,87852.7337
2007-09-20 11:00:00,72.64,72.65,72.49,72.61,51036.155202821865,44.8727,44.8788,44.78,44.8541,51036.1552
2007-09-20 11:30:00,72.61,72.68,72.35,72.37,64153.43915343915,44.8541,44.8974,44.6935,44.7059,64153.4392
2007-09-20 12:00:00,72.38,72.58,72.38,72.44,43209.87654320987,44.712,44.8356,44.712,44.7491,43209.8765
2007-09-20 12:30:00,72.44,72.58,72.39,72.53,52799.82363315696,44.7491,44.8356,44.7182,44.8047,52799.8236
2007-09-20 13:00:00,72.52,72.54,72.41,72.5,34391.53439153439,44.7985,44.8109,44.7306,44.7862,34391.5344
2007-09-20 13:30:00,72.51,72.58,72.4,72.58,53681.65784832451,44.7924,44.8356,44.7244,44.8356,53681.6578
2007-09-20 14:00:00,72.56,72.59,72.42,72.45,70877.42504409171,44.8232,44.8418,44.7368,44.7553,70877.425
2007-09-20 14:30:00,72.45,72.66,72.43,72.43,80136.68430335096,44.7553,44.885,44.7429,44.7429,80136.6843
2007-09-20 15:00:00,72.44,72.56,72.38,72.42,95789.24162257496,44.7491,44.8232,44.712,44.7368,95789.2416
2007-09-20 15:30:00,72.4,72.49,72.34,72.36,132054.67372134037,44.7244,44.78,44.6873,44.6997,132054.6737
2007-09-21 09:30:00,72.29,73.03,72.2,72.79,686838.6243386243,44.6565,45.1136,44.6009,44.9653,686838.6243
2007-09-21 10:00:00,72.81,73.0,72.78,72.83,69113.7566137566,44.9777,45.095,44.9591,44.99,69113.7566
2007-09-21 10:30:00,72.83,72.95,72.77,72.92,64263.66843033509,44.99,45.0642,44.953,45.0456,64263.6684
2007-09-21 11:00:00,72.92,72.97,72.65,72.68,53791.887125220455,45.0456,45.0765,44.8788,44.8974,53791.8871
2007-09-21 11:30:00,72.68,72.68,72.59,72.63,35383.59788359788,44.8974,44.8974,44.8418,44.8665,35383.5979
2007-09-21 12:00:00,72.62,72.68,72.52,72.68,55224.86772486772,44.8603,44.8974,44.7985,44.8974,55224.8677
2007-09-21 12:30:00,72.68,72.88,72.64,72.67,18187.830687830687,44.8974,45.0209,44.8727,44.8912,18187.8307
2007-09-21 13:00:00,72.66,72.71,72.61,72.66,27226.631393298056,44.885,44.9159,44.8541,44.885,27226.6314
2007-09-21 13:30:00,72.66,72.78,72.3,72.73,40784.83245149911,44.885,44.9591,44.6626,44.9283,40784.8325
2007-09-21 14:00:00,72.69,72.71,72.5,72.53,37808.64197530864,44.9035,44.9159,44.7862,44.8047,37808.642
2007-09-21 14:30:00,72.54,72.61,72.43,72.49,49933.86243386243,44.8109,44.8541,44.7429,44.78,49933.8624
2007-09-21 15:00:00,72.48,72.59,72.47,72.5,58531.74603174603,44.7738,44.8418,44.7676,44.7862,58531.746
2007-09-21 15:30:00,72.5,72.52,72.13,72.17,200066.1375661376,44.7862,44.7985,44.5576,44.5823,200066.1376
2007-09-24 09:30:00,72.03,72.56,71.82,71.89,157076.71957671957,44.4958,44.8232,44.3661,44.4094,157076.7196
2007-09-24 10:00:00,71.88,71.92,71.71,71.91,73853.61552028218,44.4032,44.4279,44.2982,44.4217,73853.6155
2007-09-24 10:30:00,71.9,71.97,71.78,71.83,55004.40917107583,44.4155,44.4588,44.3414,44.3723,55004.4092
2007-09-24 11:00:00,71.83,71.86,71.75,71.82,89065.25573192239,44.3723,44.3908,44.3229,44.3661,89065.2557
2007-09-24 11:30:00,71.82,72.13,71.78,72.08,57870.370370370365,44.3661,44.5576,44.3414,44.5267,57870.3704
2007-09-24 12:00:00,72.08,72.23,72.08,72.23,52028.21869488536,44.5267,44.6194,44.5267,44.6194,52028.2187
2007-09-24 12:30:00,72.24,72.26,72.1,72.15,49162.25749559082,44.6256,44.6379,44.5391,44.57,49162.2575
2007-09-24 13:00:00,72.16,72.19,71.91,71.94,51477.07231040564,44.5761,44.5947,44.4217,44.4402,51477.0723
2007-09-24 13:30:00,71.92,71.92,71.54,71.58,66247.79541446207,44.4279,44.4279,44.1931,44.2179,66247.7954
2007-09-24 14:00:00,71.57,71.65,71.51,71.51,42989.41798941798,44.2117,44.2611,44.1746,44.1746,42989.418
2007-09-24 14:30:00,71.51,71.6,71.39,71.6,64153.43915343915,44.1746,44.2302,44.1005,44.2302,64153.4392
2007-09-24 15:00:00,71.58,71.64,71.34,71.4,126212.52204585537,44.2179,44.2549,44.0696,44.1067,126212.522
2007-09-24 15:30:00,71.41,71.47,71.35,71.44,168981.48148148146,44.1128,44.1499,44.0758,44.1314,168981.4815
2007-09-25 09:30:00,71.1,71.86,71.02,71.54,119157.84832451498,43.9213,44.3908,43.8719,44.1931,119157.8483
2007-09-25 10:00:00,71.54,72.34,71.43,72.06,103835.97883597882,44.1931,44.6873,44.1252,44.5144,103835.9788
2007-09-25 10:30:00,72.03,72.38,71.93,72.28,65255.73192239858,44.4958,44.712,44.4341,44.6503,65255.7319
2007-09-25 11:00:00,72.29,72.47,72.25,72.29,78373.01587301586,44.6565,44.7676,44.6317,44.6565,78373.0159
2007-09-25 11:30:00,72.29,72.33,72.15,72.23,72089.94708994708,44.6565,44.6812,44.57,44.6194,72089.9471
2007-09-25 12:00:00,72.23,72.37,72.18,72.26,55004.40917107583,44.6194,44.7059,44.5885,44.6379,55004.4092
2007-09-25 12:30:00,72.22,72.33,72.07,72.33,54122.57495590828,44.6132,44.6812,44.5206,44.6812,54122.575
2007-09-25 13:00:00,72.33,72.42,72.2,72.4,68672.83950617284,44.6812,44.7368,44.6009,44.7244,68672.8395
2007-09-25 13:30:00,72.42,72.48,72.34,72.46,64153.43915343915,44.7368,44.7738,44.6873,44.7615,64153.4392
2007-09-25 14:00:00,72.46,72.48,72.29,72.39,72971.78130511464,44.7615,44.7738,44.6565,44.7182,72971.7813
2007-09-25 14:30:00,72.38,72.39,72.16,72.33,93253.96825396824,44.712,44.7182,44.5761,44.6812,93253.9683
2007-09-25 15:00:00,72.33,72.36,72.15,72.18,101080.24691358024,44.6812,44.6997,44.57,44.5885,101080.2469
2007-09-25 15:30:00,72.19,72.3,71.99,72.29,245370.3703703704,44.5947,44.6626,44.4711,44.6565,245370.3704
2007-09-26 09:30:00,72.5,72.5,71.84,72.2,123015.873015873,44.7862,44.7862,44.3785,44.6009,123015.873
2007-09-26 10:00:00,72.16,72.29,71.8,71.97,115740.74074074072,44.5761,44.6565,44.3538,44.4588,115740.7407
2007-09-26 10:30:00,71.96,72.02,71.69,71.7,94907.4074074074,44.4526,44.4897,44.2858,44.292,94907.4074
2007-09-26 11:00:00,71.71,71.9,71.68,71.83,79805.99647266313,44.2982,44.4155,44.2796,44.3723,79805.9965
2007-09-26 11:30:00,71.84,71.84,71.4,71.47,144951.49911816578,44.3785,44.3785,44.1067,44.1499,144951.4991
2007-09-26 12:00:00,71.47,71.63,71.39,71.45,79144.62081128747,44.1499,44.2487,44.1005,44.1376,79144.6208
2007-09-26 12:30:00,71.45,71.52,71.34,71.4,73412.6984126984,44.1376,44.1808,44.0696,44.1067,73412.6984
2007-09-26 13:00:00,71.4,71.46,71.35,71.37,55555.55555555555,44.1067,44.1437,44.0758,44.0881,55555.5556
2007-09-26 13:30:00,71.4,71.4,70.94,71.12,152888.0070546737,44.1067,44.1067,43.8225,43.9337,152888.0071
2007-09-26 14:00:00,71.13,71.23,71.05,71.05,76499.11816578482,43.9399,44.0016,43.8905,43.8905,76499.1182
2007-09-26 14:30:00,71.06,71.2,71.05,71.15,83553.7918871252,43.8966,43.9831,43.8905,43.9522,83553.7919
2007-09-26 15:00:00,71.15,71.41,71.14,71.41,151895.94356261022,43.9522,44.1128,43.9461,44.1128,151895.9436
2007-09-26 15:30:00,71.41,71.48,70.99,71.11,246693.12169312168,44.1128,44.1561,43.8534,43.9275,246693.1217
2007-09-27 09:30:00,71.38,71.38,70.89,71.01,85758.37742504408,44.0943,44.0943,43.7916,43.8657,85758.3774
2007-09-27 10:00:00,71.0,71.15,70.89,71.03,87411.81657848324,43.8596,43.9522,43.7916,43.8781,87411.8166
2007-09-27 10:30:00,71.05,71.12,70.88,70.9,105048.5008818342,43.8905,43.9337,43.7854,43.7978,105048.5009
2007-09-27 11:00:00,70.9,70.9,70.34,70.43,108245.14991181657,43.7978,43.7978,43.4519,43.5075,108245.1499
2007-09-27 11:30:00,70.41,70.43,70.23,70.32,87852.733686067,43.4951,43.5075,43.3839,43.4395,87852.7337
2007-09-27 12:00:00,70.33,70.51,70.3,70.48,53130.51146384479,43.4457,43.5569,43.4271,43.5383,53130.5115
2007-09-27 12:30:00,70.47,70.61,70.44,70.56,87411.81657848324,43.5322,43.6186,43.5136,43.5878,87411.8166
2007-09-27 13:00:00,70.54,70.77,70.54,70.75,93474.42680776012,43.5754,43.7175,43.5754,43.7051,93474.4268
2007-09-27 13:30:00,70.76,70.94,70.75,70.91,103284.83245149913,43.7113,43.8225,43.7051,43.804,103284.8325
2007-09-27 14:00:00,70.89,71.1,70.86,71.09,70767.19576719576,43.7916,43.9213,43.7731,43.9152,70767.1958
2007-09-27 14:30:00,71.07,71.1,70.9,70.9,83443.56261022927,43.9028,43.9213,43.7978,43.7978,83443.5626
2007-09-27 15:00:00,70.91,71.03,70.91,70.99,103284.83245149913,43.804,43.8781,43.804,43.8534,103284.8325
2007-09-27 15:30:00,70.99,71.09,70.9,71.09,167658.73015873015,43.8534,43.9152,43.7978,43.9152,167658.7302
2007-09-28 09:30:00,70.85,71.51,70.85,71.45,81128.74779541446,43.7669,44.1746,43.7669,44.1376,81128.7478
2007-09-28 10:00:00,71.45,71.62,71.24,71.28,71869.4885361552,44.1376,44.2426,44.0078,44.0325,71869.4885
2007-09-28 10:30:00,71.26,71.34,71.13,71.27,118937.3897707231,44.0202,44.0696,43.9399,44.0264,118937.3898
2007-09-28 11:00:00,71.3,71.3,71.0,71.04,40784.83245149911,44.0449,44.0449,43.8596,43.8843,40784.8325
2007-09-28 11:30:00,71.0,71.01,70.7,70.7,66027.33686067018,43.8596,43.8657,43.6742,43.6742,66027.3369
2007-09-28 12:00:00,70.7,70.79,70.67,70.79,45414.462081128746,43.6742,43.7298,43.6557,43.7298,45414.4621
2007-09-28 12:30:00,70.8,70.88,70.79,70.82,21715.16754850088,43.736,43.7854,43.7298,43.7484,21715.1675
2007-09-28 13:00:00,70.8,70.83,70.49,70.58,70326.27865961198,43.736,43.7546,43.5445,43.6001,70326.2787
2007-09-28 13:30:00,70.58,70.83,70.58,70.82,56878.30687830688,43.6001,43.7546,43.6001,43.7484,56878.3069
2007-09-28 14:00:00,70.83,71.0,70.79,70.8,56216.93121693121,43.7546,43.8596,43.7298,43.736,56216.9312
2007-09-28 14:30:00,70.78,70.83,70.6,70.63,60956.79012345678,43.7237,43.7546,43.6125,43.631,60956.7901
2007-09-28 15:00:00,70.63,70.66,70.4,70.57,100198.41269841268,43.631,43.6495,43.4889,43.5939,100198.4127
2007-09-28 15:30:00,70.57,70.92,70.51,70.83,207010.582010582,43.5939,43.8101,43.5569,43.7546,207010.582
2007-10-01 09:30:00,71.42,71.62,70.89,71.56,110670.19400352731,44.119,44.2426,43.7916,44.2055,110670.194
2007-10-01 10:00:00,71.58,71.95,71.58,71.85,89616.40211640211,44.2179,44.4464,44.2179,44.3846,89616.4021
2007-10-01 10:30:00,71.87,71.94,71.8,71.92,71979.71781305113,44.397,44.4402,44.3538,44.4279,71979.7178
2007-10-01 11:00:00,71.93,71.94,71.88,71.9,60405.643738977065,44.4341,44.4402,44.4032,44.4155,60405.6437
2007-10-01 11:30:00,71.9,72.02,71.8,72.02,73192.23985890651,44.4155,44.4897,44.3538,44.4897,73192.2399
2007-10-01 12:00:00,72.01,72.19,72.01,72.17,60185.185185185175,44.4835,44.5947,44.4835,44.5823,60185.1852
2007-10-01 12:30:00,72.17,72.17,71.86,71.86,65917.10758377424,44.5823,44.5823,44.3908,44.3908,65917.1076
2007-10-01 13:00:00,71.87,72.24,71.86,72.2,50705.46737213403,44.397,44.6256,44.3908,44.6009,50705.4674
2007-10-01 13:30:00,72.2,72.27,72.17,72.21,56327.16049382716,44.6009,44.6441,44.5823,44.607,56327.1605
2007-10-01 14:00:00,72.22,72.33,72.15,72.15,78373.01587301586,44.6132,44.6812,44.57,44.57,78373.0159
2007-10-01 14:30:00,72.15,72.3,72.08,72.29,67239.85890652557,44.57,44.6626,44.5267,44.6565,67239.8589
2007-10-01 15:00:00,72.28,72.39,72.28,72.33,92702.82186948851,44.6503,44.7182,44.6503,44.6812,92702.8219
2007-10-01 15:30:00,72.34,72.35,72.16,72.26,212081.1287477954,44.6873,44.6935,44.5761,44.6379,212081.1287
2007-10-02 09:30:00,72.46,72.59,72.1,72.1,92372.1340388007,44.7615,44.8418,44.5391,44.5391,92372.134
2007-10-02 10:00:00,72.1,72.21,71.69,71.78,123456.79012345675,44.5391,44.607,44.2858,44.3414,123456.7901
2007-10-02 10:30:00,71.78,71.79,71.53,71.61,96560.84656084656,44.3414,44.3476,44.187,44.2364,96560.8466
2007-10-02 11:00:00,71.61,71.61,71.22,71.22,68231.92239858906,44.2364,44.2364,43.9955,43.9955,68231.9224
2007-10-02 11:30:00,71.22,71.25,71.14,71.15,70326.27865961198,43.9955,44.014,43.9461,43.9522,70326.2787
2007-10-02 12:00:00,71.15,71.15,70.73,70.82,106812.1693121693,43.9522,43.9522,43.6928,43.7484,106812.1693
2007-10-02 12:30:00,70.83,70.83,70.67,70.72,71979.71781305113,43.7546,43.7546,43.6557,43.6866,71979.7178
2007-10-02 13:00:00,70.73,70.73,70.62,70.67,72751.32275132275,43.6928,43.6928,43.6248,43.6557,72751.3228
2007-10-02 13:30:00,70.66,70.9,70.63,70.87,93805.11463844797,43.6495,43.7978,43.631,43.7793,93805.1146
2007-10-02 14:00:00,70.87,70.88,70.73,70.87,103064.37389770722,43.7793,43.7854,43.6928,43.7793,103064.3739
2007-10-02 14:30:00,70.88,71.02,70.88,70.95,108024.69135802468,43.7854,43.8719,43.7854,43.8287,108024.6914
2007-10-02 15:00:00,70.96,70.97,70.75,70.79,127425.04409171076,43.8349,43.841,43.7051,43.7298,127425.0441
2007-10-02 15:30:00,70.79,70.92,70.72,70.92,168871.25220458553,43.7298,43.8101,43.6866,43.8101,168871.2522
2007-10-03 09:30:00,70.85,71.18,70.79,70.83,86419.75308641975,43.7669,43.9708,43.7298,43.7546,86419.7531
2007-10-03 10:00:00,70.86,71.08,70.81,70.84,57429.45326278659,43.7731,43.909,43.7422,43.7607,57429.4533
2007-10-03 10:30:00,70.83,70.88,70.58,70.83,51807.760141093466,43.7546,43.7854,43.6001,43.7546,51807.7601
2007-10-03 11:00:00,70.84,70.84,70.66,70.76,55996.47266313932,43.7607,43.7607,43.6495,43.7113,55996.4727
2007-10-03 11:30:00,70.76,71.09,70.74,71.02,73522.92768959435,43.7113,43.9152,43.699,43.8719,73522.9277
2007-10-03 12:00:00,71.02,71.13,70.97,71.11,61728.395061728384,43.8719,43.9399,43.841,43.9275,61728.3951
2007-10-03 12:30:00,71.12,71.16,71.02,71.15,44863.31569664903,43.9337,43.9584,43.8719,43.9522,44863.3157
2007-10-03 13:00:00,71.16,71.17,71.06,71.12,64925.04409171075,43.9584,43.9646,43.8966,43.9337,64925.0441
2007-10-03 13:30:00,71.12,71.16,71.05,71.11,82782.1869488536,43.9337,43.9584,43.8905,43.9275,82782.1869
2007-10-03 14:00:00,71.11,71.2,71.07,71.17,72420.63492063491,43.9275,43.9831,43.9028,43.9646,72420.6349
2007-10-03 14:30:00,71.13,71.27,71.12,71.27,70656.96649029982,43.9399,44.0264,43.9337,44.0264,70656.9665
2007-10-03 15:00:00,71.27,71.38,71.2,71.24,87742.50440917106,44.0264,44.0943,43.9831,44.0078,87742.5044
2007-10-03 15:30:00,71.24,71.36,71.19,71.33,125220.45855379188,44.0078,44.082,43.9769,44.0634,125220.4586
2007-10-04 09:30:00,71.56,71.73,71.22,71.27,87301.5873015873,44.2055,44.3105,43.9955,44.0264,87301.5873
2007-10-04 10:00:00,71.28,71.46,71.05,71.35,44753.08641975308,44.0325,44.1437,43.8905,44.0758,44753.0864
2007-10-04 10:30:00,71.35,71.69,71.29,71.68,64594.35626102292,44.0758,44.2858,44.0387,44.2796,64594.3563
2007-10-04 11:00:00,71.69,71.9,71.63,71.84,52469.13580246913,44.2858,44.4155,44.2487,44.3785,52469.1358
2007-10-04 11:30:00,71.83,71.91,71.78,71.81,44642.85714285714,44.3723,44.4217,44.3414,44.3599,44642.8571
2007-10-04 12:00:00,71.8,71.92,71.76,71.89,32627.86596119929,44.3538,44.4279,44.3291,44.4094,32627.866
2007-10-04 12:30:00,71.9,71.98,71.85,71.93,33619.92945326278,44.4155,44.465,44.3846,44.4341,33619.9295
2007-10-04 13:00:00,71.91,71.92,71.77,71.89,33840.38800705467,44.4217,44.4279,44.3352,44.4094,33840.388
2007-10-04 13:30:00,71.89,72.07,71.87,71.99,73082.01058201057,44.4094,44.5206,44.397,44.4711,73082.0106
2007-10-04 14:00:00,71.99,72.0,71.94,71.96,33179.01234567901,44.4711,44.4773,44.4402,44.4526,33179.0123
2007-10-04 14:30:00,71.96,72.02,71.86,71.86,35714.28571428571,44.4526,44.4897,44.3908,44.3908,35714.2857
2007-10-04 15:00:00,71.86,71.87,71.74,71.86,97773.36860670192,44.3908,44.397,44.3167,44.3908,97773.3686
2007-10-04 15:30:00,71.85,71.89,71.77,71.8,236552.02821869485,44.3846,44.4094,44.3352,44.3538,236552.0282
2007-10-05 09:30:00,72.26,72.26,71.56,71.62,73633.15696649029,44.6379,44.6379,44.2055,44.2426,73633.157
2007-10-05 10:00:00,71.67,71.7,71.49,71.49,44091.71075837742,44.2735,44.292,44.1623,44.1623,44091.7108
2007-10-05 10:30:00,71.49,71.77,71.45,71.71,42438.271604938265,44.1623,44.3352,44.1376,44.2982,42438.2716
2007-10-05 11:00:00,71.69,71.83,71.56,71.6,32738.09523809524,44.2858,44.3723,44.2055,44.2302,32738.0952
2007-10-05 11:30:00,71.61,71.73,71.55,71.61,39792.76895943562,44.2364,44.3105,44.1993,44.2364,39792.769
2007-10-05 12:00:00,71.59,71.59,71.41,71.41,45194.003527336856,44.224,44.224,44.1128,44.1128,45194.0035
2007-10-05 12:30:00,71.41,71.45,71.33,71.38,34391.53439153439,44.1128,44.1376,44.0634,44.0943,34391.5344
2007-10-05 13:00:00,71.4,71.42,71.29,71.36,31305.11463844797,44.1067,44.119,44.0387,44.082,31305.1146
2007-10-05 13:30:00,71.35,71.46,71.34,71.34,38029.10052910053,44.0758,44.1437,44.0696,44.0696,38029.1005
2007-10-05 14:00:00,71.35,71.41,71.29,71.31,49492.945326278656,44.0758,44.1128,44.0387,44.0511,49492.9453
2007-10-05 14:30:00,71.31,71.37,71.23,71.37,61948.85361552028,44.0511,44.0881,44.0016,44.0881,61948.8536
2007-10-05 15:00:00,71.37,71.49,71.31,71.36,51366.84303350969,44.0881,44.1623,44.0511,44.082,51366.843
2007-10-05 15:30:00,71.37,71.41,71.14,71.21,203924.1622574956,44.0881,44.1128,43.9461,43.9893,203924.1623
2007-10-08 09:30:00,71.32,71.71,71.28,71.51,65145.50264550264,44.0572,44.2982,44.0325,44.1746,65145.5026
2007-10-08 10:00:00,71.53,71.62,71.49,71.54,45083.77425044091,44.187,44.2426,44.1623,44.1931,45083.7743
2007-10-08 10:30:00,71.55,71.61,71.42,71.47,43099.64726631393,44.1993,44.2364,44.119,44.1499,43099.6473
2007-10-08 11:00:00,71.45,71.47,71.31,71.41,41666.66666666666,44.1376,44.1499,44.0511,44.1128,41666.6667
2007-10-08 11:30:00,71.41,71.42,71.24,71.36,26785.714285714283,44.1128,44.119,44.0078,44.082,26785.7143
2007-10-08 12:00:00,71.37,71.41,71.22,71.29,29982.36331569665,44.0881,44.1128,43.9955,44.0387,29982.3633
2007-10-08 12:30:00,71.29,71.34,71.25,71.29,32958.55379188712,44.0387,44.0696,44.014,44.0387,32958.5538
2007-10-08 13:00:00,71.28,71.34,71.23,71.29,21935.626102292765,44.0325,44.0696,44.0016,44.0387,21935.6261
2007-10-08 13:30:00,71.3,71.4,71.26,71.32,30643.738977072306,44.0449,44.1067,44.0202,44.0572,30643.739
2007-10-08 14:00:00,71.32,71.44,71.31,71.41,40013.22751322751,44.0572,44.1314,44.0511,44.1128,40013.2275
2007-10-08 14:30:00,71.42,71.47,71.39,71.45,42989.41798941798,44.119,44.1499,44.1005,44.1376,42989.418
2007-10-08 15:00:00,71.45,71.54,71.42,71.51,43209.87654320987,44.1376,44.1931,44.119,44.1746,43209.8765
2007-10-08 15:30:00,71.51,71.59,71.48,71.51,93694.88536155202,44.1746,44.224,44.1561,44.1746,93694.8854
2007-10-09 09:30:00,71.67,71.99,71.61,71.71,85758.37742504408,44.2735,44.4711,44.2364,44.2982,85758.3774
2007-10-09 10:00:00,71.71,72.0,71.71,71.77,85648.14814814813,44.2982,44.4773,44.2982,44.3352,85648.1481
2007-10-09 10:30:00,71.78,72.0,71.76,71.9,67350.08818342151,44.3414,44.4773,44.3291,44.4155,67350.0882
2007-10-09 11:00:00,71.94,71.98,71.68,71.7,70987.65432098764,44.4402,44.465,44.2796,44.292,70987.6543
2007-10-09 11:30:00,71.69,71.95,71.69,71.82,139109.34744268077,44.2858,44.4464,44.2858,44.3661,139109.3474
2007-10-09 12:00:00,71.82,71.91,71.79,71.9,96671.0758377425,44.3661,44.4217,44.3476,44.4155,96671.0758
2007-10-09 12:30:00,71.89,71.94,71.87,71.93,63822.75132275131,44.4094,44.4402,44.397,44.4341,63822.7513
2007-10-09 13:00:00,71.93,71.94,71.48,71.51,222222.2222222222,44.4341,44.4402,44.1561,44.1746,222222.2222
2007-10-09 13:30:00,71.51,71.67,71.33,71.66,120370.37037037036,44.1746,44.2735,44.0634,44.2673,120370.3704
2007-10-09 14:00:00,71.62,71.89,71.54,71.88,79144.62081128747,44.2426,44.4094,44.1931,44.4032,79144.6208
2007-10-09 14:30:00,71.88,71.92,71.55,71.65,134589.94708994706,44.4032,44.4279,44.1993,44.2611,134589.9471
2007-10-09 15:00:00,71.65,71.76,71.61,71.66,157848.32451499117,44.2611,44.3291,44.2364,44.2673,157848.3245
2007-10-09 15:30:00,71.66,71.68,71.41,71.56,265542.328042328,44.2673,44.2796,44.1128,44.2055,265542.328
2007-10-10 09:30:00,71.63,71.82,71.38,71.38,198633.15696649023,44.2487,44.3661,44.0943,44.0943,198633.157
2007-10-10 10:00:00,71.36,71.66,71.33,71.41,177799.82363315695,44.082,44.2673,44.0634,44.1128,177799.8236
2007-10-10 10:30:00,71.39,71.42,70.95,71.27,213514.10934744263,44.1005,44.119,43.8287,44.0264,213514.1093
2007-10-10 11:00:00,71.28,71.58,71.24,71.58,75617.28395061727,44.0325,44.2179,44.0078,44.2179,75617.284
2007-10-10 11:30:00,71.58,71.58,71.05,71.17,175925.9259259259,44.2179,44.2179,43.8905,43.9646,175925.9259
2007-10-10 12:00:00,71.19,71.19,70.78,70.97,161375.66137566135,43.9769,43.9769,43.7237,43.841,161375.6614
2007-10-10 12:30:00,70.98,71.08,70.89,70.94,69223.98589065255,43.8472,43.909,43.7916,43.8225,69223.9859
2007-10-10 13:00:00,70.94,71.0,70.89,70.98,65035.27336860669,43.8225,43.8596,43.7916,43.8472,65035.2734
2007-10-10 13:30:00,70.95,71.01,70.87,70.9,96671.0758377425,43.8287,43.8657,43.7793,43.7978,96671.0758
2007-10-10 14:00:00,70.9,70.96,70.82,70.96,42328.04232804232,43.7978,43.8349,43.7484,43.8349,42328.0423
2007-10-10 14:30:00,70.93,71.3,70.93,71.27,54563.492063492056,43.8163,44.0449,43.8163,44.0264,54563.4921
2007-10-10 15:00:00,71.28,71.53,71.28,71.47,131834.21516754848,44.0325,44.187,44.0325,44.1499,131834.2152
2007-10-10 15:30:00,71.47,71.54,71.29,71.31,230158.7301587301,44.1499,44.1931,44.0387,44.0511,230158.7302
2007-10-11 09:30:00,71.75,72.0,71.54,71.66,290564.3738977072,44.3229,44.4773,44.1931,44.2673,290564.3739
2007-10-11 10:00:00,71.66,71.96,71.6,71.87,266424.1622574956,44.2673,44.4526,44.2302,44.397,266424.1623
2007-10-11 10:30:00,71.89,72.07,71.79,72.01,150242.50440917106,44.4094,44.5206,44.3476,44.4835,150242.5044
2007-10-11 11:00:00,72.04,72.2,71.99,72.12,136353.61552028218,44.502,44.6009,44.4711,44.5514,136353.6155
2007-10-11 11:30:00,72.12,72.2,72.11,72.12,127535.2733686067,44.5514,44.6009,44.5453,44.5514,127535.2734
2007-10-11 12:00:00,72.12,72.26,72.11,72.22,133267.19576719575,44.5514,44.6379,44.5453,44.6132,133267.1958
2007-10-11 12:30:00,72.24,72.27,72.16,72.19,69885.3615520282,44.6256,44.6441,44.5761,44.5947,69885.3616
2007-10-11 13:00:00,72.19,72.25,72.11,72.18,90939.15343915342,44.5947,44.6317,44.5453,44.5885,90939.1534
2007-10-11 13:30:00,72.17,72.3,72.11,72.29,73743.38624338624,44.5823,44.6626,44.5453,44.6565,73743.3862
2007-10-11 14:00:00,72.29,72.3,71.95,71.95,266313.93298059964,44.6565,44.6626,44.4464,44.4464,266313.933
2007-10-11 14:30:00,71.94,72.2,71.9,71.97,233575.8377425044,44.4402,44.6009,44.4155,44.4588,233575.8377
2007-10-11 15:00:00,71.96,72.07,71.39,71.54,198963.8447971781,44.4526,44.5206,44.1005,44.1931,198963.8448
2007-10-11 15:30:00,71.55,71.98,71.51,71.81,205467.3721340388,44.1993,44.465,44.1746,44.3599,205467.3721
2007-10-12 09:30:00,72.02,72.12,71.55,71.72,103505.291005291,44.4897,44.5514,44.1993,44.3043,103505.291
2007-10-12 10:00:00,71.72,71.96,71.51,71.89,98214.28571428572,44.3043,44.4526,44.1746,44.4094,98214.2857
2007-10-12 10:30:00,71.86,71.94,71.78,71.94,82892.41622574955,44.3908,44.4402,44.3414,44.4402,82892.4162
2007-10-12 11:00:00,71.93,72.01,71.84,71.92,73412.6984126984,44.4341,44.4835,44.3785,44.4279,73412.6984
2007-10-12 11:30:00,71.94,72.0,71.86,71.89,135141.0934744268,44.4402,44.4773,44.3908,44.4094,135141.0935
2007-10-12 12:00:00,71.89,71.98,71.82,71.9,37808.64197530864,44.4094,44.465,44.3661,44.4155,37808.642
2007-10-12 12:30:00,71.9,71.93,71.8,71.87,115079.36507936506,44.4155,44.4341,44.3538,44.397,115079.3651
2007-10-12 13:00:00,71.88,71.88,71.67,71.77,42989.41798941798,44.4032,44.4032,44.2735,44.3352,42989.418
2007-10-12 13:30:00,71.77,71.93,71.76,71.76,50264.55026455026,44.3352,44.4341,44.3291,44.3291,50264.5503
2007-10-12 14:00:00,71.79,72.03,71.78,71.98,46626.98412698412,44.3476,44.4958,44.3414,44.465,46626.9841
2007-10-12 14:30:00,71.98,72.03,71.84,71.88,72089.94708994708,44.465,44.4958,44.3785,44.4032,72089.9471
2007-10-12 15:00:00,71.88,71.97,71.75,71.8,86970.89947089946,44.4032,44.4588,44.3229,44.3538,86970.8995
2007-10-12 15:30:00,71.8,71.92,71.77,71.88,251102.2927689594,44.3538,44.4279,44.3352,44.4032,251102.2928
2007-10-15 09:30:00,71.83,72.47,71.83,72.01,180776.01410934745,44.3723,44.7676,44.3723,44.4835,180776.0141
2007-10-15 10:00:00,72.01,72.1,71.9,71.97,123787.4779541446,44.4835,44.5391,44.4155,44.4588,123787.478
2007-10-15 10:30:00,71.97,72.09,71.9,72.02,83333.33333333333,44.4588,44.5329,44.4155,44.4897,83333.3333
2007-10-15 11:00:00,72.03,72.06,71.81,71.95,113095.23809523808,44.4958,44.5144,44.3599,44.4464,113095.2381
2007-10-15 11:30:00,71.98,71.98,71.8,71.92,73853.61552028218,44.465,44.465,44.3538,44.4279,73853.6155
2007-10-15 12:00:00,71.94,71.94,71.72,71.74,51917.98941798941,44.4402,44.4402,44.3043,44.3167,51917.9894
2007-10-15 12:30:00,71.77,71.84,71.67,71.72,51807.760141093466,44.3352,44.3785,44.2735,44.3043,51807.7601
2007-10-15 13:00:00,71.74,71.83,71.68,71.78,53350.97001763668,44.3167,44.3723,44.2796,44.3414,53350.97
2007-10-15 13:30:00,71.78,71.86,71.66,71.86,70767.19576719576,44.3414,44.3908,44.2673,44.3908,70767.1958
2007-10-15 14:00:00,71.85,71.98,71.78,71.86,60736.33156966489,44.3846,44.465,44.3414,44.3908,60736.3316
2007-10-15 14:30:00,71.9,71.98,71.84,71.88,66578.48324514991,44.4155,44.465,44.3785,44.4032,66578.4832
2007-10-15 15:00:00,71.88,72.07,71.74,71.78,126212.52204585537,44.4032,44.5206,44.3167,44.3414,126212.522
2007-10-15 15:30:00,71.79,72.1,71.72,72.02,239307.76014109343,44.3476,44.5391,44.3043,44.4897,239307.7601
2007-10-16 09:30:00,71.96,72.36,71.9,72.25,122244.2680776014,44.4526,44.6997,44.4155,44.6317,122244.2681
2007-10-16 10:00:00,72.24,72.25,71.7,72.12,90167.54850088182,44.6256,44.6317,44.292,44.5514,90167.5485
2007-10-16 10:30:00,72.14,72.26,72.02,72.08,130070.5467372134,44.5638,44.6379,44.4897,44.5267,130070.5467
2007-10-16 11:00:00,72.08,72.14,71.96,72.02,119819.22398589064,44.5267,44.5638,44.4526,44.4897,119819.224
2007-10-16 11:30:00,72.02,72.1,71.9,71.9,99426.80776014108,44.4897,44.5391,44.4155,44.4155,99426.8078
2007-10-16 12:00:00,71.9,71.91,71.71,71.82,190476.19047619044,44.4155,44.4217,44.2982,44.3661,190476.1905
2007-10-16 12:30:00,71.83,72.0,71.82,71.99,88734.56790123456,44.3723,44.4773,44.3661,44.4711,88734.5679
2007-10-16 13:00:00,71.98,72.0,71.78,71.98,96009.70017636684,44.465,44.4773,44.3414,44.465,96009.7002
2007-10-16 13:30:00,71.97,72.01,71.88,71.95,99977.9541446208,44.4588,44.4835,44.4032,44.4464,99977.9541
2007-10-16 14:00:00,71.95,72.19,71.92,72.11,103064.37389770722,44.4464,44.5947,44.4279,44.5453,103064.3739
2007-10-16 14:30:00,72.12,72.2,71.93,72.12,177138.44797178128,44.5514,44.6009,44.4341,44.5514,177138.448
2007-10-16 15:00:00,72.13,72.38,72.12,72.38,186838.6243386244,44.5576,44.712,44.5514,44.712,186838.6243
2007-10-16 15:30:00,72.38,72.88,72.31,72.88,681106.7019400352,44.712,45.0209,44.6688,45.0209,681106.7019
2007-10-17 09:30:00,73.03,73.72,72.68,73.12,355048.5008818342,45.1136,45.5398,44.8974,45.1692,355048.5009
2007-10-17 10:00:00,73.1,73.36,72.97,73.2,130842.151675485,45.1568,45.3174,45.0765,45.2186,130842.1517
2007-10-17 10:30:00,73.21,73.3,72.83,72.98,114748.67724867724,45.2248,45.2804,44.99,45.0827,114748.6772
2007-10-17 11:00:00,72.98,73.07,72.74,72.78,70656.96649029982,45.0827,45.1383,44.9344,44.9591,70656.9665
2007-10-17 11:30:00,72.77,73.09,72.73,72.98,80246.91358024691,44.953,45.1506,44.9283,45.0827,80246.9136
2007-10-17 12:00:00,72.96,73.12,72.66,72.66,83994.70899470898,45.0703,45.1692,44.885,44.885,83994.709
2007-10-17 12:30:00,72.73,72.78,72.52,72.59,73412.6984126984,44.9283,44.9591,44.7985,44.8418,73412.6984
2007-10-17 13:00:00,72.58,72.63,72.2,72.38,87962.96296296295,44.8356,44.8665,44.6009,44.712,87962.963
2007-10-17 13:30:00,72.39,72.59,72.18,72.23,127314.8148148148,44.7182,44.8418,44.5885,44.6194,127314.8148
2007-10-17 14:00:00,72.23,72.68,72.17,72.49,86640.21164021164,44.6194,44.8974,44.5823,44.78,86640.2116
2007-10-17 14:30:00,72.49,72.63,72.38,72.62,75176.3668430335,44.78,44.8665,44.712,44.8603,75176.3668
2007-10-17 15:00:00,72.61,72.78,72.5,72.69,125220.45855379188,44.8541,44.9591,44.7862,44.9035,125220.4586
2007-10-17 15:30:00,72.68,72.9,72.57,72.87,238756.6137566137,44.8974,45.0333,44.8294,45.0147,238756.6138
2007-10-18 09:30:00,72.49,73.1,72.49,73.06,101190.47619047618,44.78,45.1568,44.78,45.1321,101190.4762
2007-10-18 10:00:00,73.02,73.03,72.75,72.93,70326.27865961198,45.1074,45.1136,44.9406,45.0518,70326.2787
2007-10-18 10:30:00,72.91,72.91,72.69,72.71,56988.53615520282,45.0395,45.0395,44.9035,44.9159,56988.5362
2007-10-18 11:00:00,72.71,72.77,72.53,72.59,70326.27865961198,44.9159,44.953,44.8047,44.8418,70326.2787
2007-10-18 11:30:00,72.59,72.91,72.59,72.89,60736.33156966489,44.8418,45.0395,44.8418,45.0271,60736.3316
2007-10-18 12:00:00,72.9,73.09,72.83,72.94,72971.78130511464,45.0333,45.1506,44.99,45.058,72971.7813
2007-10-18 12:30:00,72.94,72.98,72.81,72.81,60956.79012345678,45.058,45.0827,44.9777,44.9777,60956.7901
2007-10-18 13:00:00,72.81,73.03,72.81,72.94,56216.93121693121,44.9777,45.1136,44.9777,45.058,56216.9312
2007-10-18 13:30:00,72.94,73.23,72.93,73.22,79144.62081128747,45.058,45.2371,45.0518,45.231,79144.6208
2007-10-18 14:00:00,73.22,73.27,72.93,72.96,100418.87125220455,45.231,45.2618,45.0518,45.0703,100418.8713
2007-10-18 14:30:00,72.96,73.07,72.88,73.0,118716.9312169312,45.0703,45.1383,45.0209,45.095,118716.9312
2007-10-18 15:00:00,72.99,73.12,72.9,72.93,125881.83421516752,45.0889,45.1692,45.0333,45.0518,125881.8342
2007-10-18 15:30:00,72.92,73.07,72.9,72.97,188381.8342151676,45.0456,45.1383,45.0333,45.0765,188381.8342
2007-10-19 09:30:00,72.75,73.15,72.39,72.54,338183.42151675484,44.9406,45.1877,44.7182,44.8109,338183.4215
2007-10-19 10:00:00,72.54,72.56,72.16,72.36,75727.51322751322,44.8109,44.8232,44.5761,44.6997,75727.5132
2007-10-19 10:30:00,72.36,72.39,72.08,72.1,89175.48500881833,44.6997,44.7182,44.5267,44.5391,89175.485
2007-10-19 11:00:00,72.1,72.34,72.09,72.34,67570.5467372134,44.5391,44.6873,44.5329,44.6873,67570.5467
2007-10-19 11:30:00,72.31,72.57,72.12,72.57,65255.73192239858,44.6688,44.8294,44.5514,44.8294,65255.7319
2007-10-19 12:00:00,72.59,72.62,72.4,72.42,65476.19047619047,44.8418,44.8603,44.7244,44.7368,65476.1905
2007-10-19 12:30:00,72.45,72.63,72.29,72.32,38139.32980599647,44.7553,44.8665,44.6565,44.675,38139.3298
2007-10-19 13:00:00,72.34,72.34,72.12,72.28,52689.59435626102,44.6873,44.6873,44.5514,44.6503,52689.5944
2007-10-19 13:30:00,72.28,72.49,72.28,72.43,54783.95061728395,44.6503,44.78,44.6503,44.7429,54783.9506
2007-10-19 14:00:00,72.42,72.48,72.14,72.27,87081.1287477954,44.7368,44.7738,44.5638,44.6441,87081.1287
2007-10-19 14:30:00,72.22,72.26,71.69,71.74,89616.40211640211,44.6132,44.6379,44.2858,44.3167,89616.4021
2007-10-19 15:00:00,71.72,71.99,71.67,71.79,162698.4126984127,44.3043,44.4711,44.2735,44.3476,162698.4127
2007-10-19 15:30:00,71.71,71.94,71.32,71.35,244157.84832451493,44.2982,44.4402,44.0572,44.0758,244157.8483
2007-10-22 09:30:00,70.86,71.49,70.86,70.92,186507.93650793648,43.7731,44.1623,43.7731,43.8101,186507.9365
2007-10-22 10:00:00,70.92,71.32,70.82,71.17,195767.1957671957,43.8101,44.0572,43.7484,43.9646,195767.1958
2007-10-22 10:30:00,71.13,71.2,70.51,70.63,104276.8959435626,43.9399,43.9831,43.5569,43.631,104276.8959
2007-10-22 11:00:00,70.63,70.82,70.5,70.77,95568.78306878306,43.631,43.7484,43.5507,43.7175,95568.7831
2007-10-22 11:30:00,70.77,70.87,70.56,70.83,74955.90828924162,43.7175,43.7793,43.5878,43.7546,74955.9083
2007-10-22 12:00:00,70.82,71.02,70.7,71.02,56437.3897707231,43.7484,43.8719,43.6742,43.8719,56437.3898
2007-10-22 12:30:00,71.0,71.39,70.83,71.31,74735.44973544973,43.8596,44.1005,43.7546,44.0511,74735.4497
2007-10-22 13:00:00,71.3,71.51,71.16,71.31,67019.40035273368,44.0449,44.1746,43.9584,44.0511,67019.4004
2007-10-22 13:30:00,71.31,71.34,70.73,70.95,56768.07760141093,44.0511,44.0696,43.6928,43.8287,56768.0776
2007-10-22 14:00:00,70.97,71.39,70.97,71.22,65255.73192239858,43.841,44.1005,43.841,43.9955,65255.7319
2007-10-22 14:30:00,71.22,71.53,71.21,71.43,96119.92945326278,43.9955,44.187,43.9893,44.1252,96119.9295
2007-10-22 15:00:00,71.41,71.49,70.9,70.97,100088.18342151676,44.1128,44.1623,43.7978,43.841,100088.1834
2007-10-22 15:30:00,70.97,71.65,70.97,71.61,199404.7619047619,43.841,44.2611,43.841,44.2364,199404.7619
2007-10-23 09:30:00,71.61,72.18,71.41,72.1,78042.32804232804,44.2364,44.5885,44.1128,44.5391,78042.328
2007-10-23 10:00:00,72.1,72.29,72.0,72.29,41005.291005291,44.5391,44.6565,44.4773,44.6565,41005.291
2007-10-23 10:30:00,72.29,72.33,72.18,72.19,86529.98236331569,44.6565,44.6812,44.5885,44.5947,86529.9824
2007-10-23 11:00:00,72.19,72.22,71.62,71.66,88293.65079365078,44.5947,44.6132,44.2426,44.2673,88293.6508
2007-10-23 11:30:00,71.68,72.21,71.65,72.14,44863.31569664903,44.2796,44.607,44.2611,44.5638,44863.3157
2007-10-23 12:00:00,72.17,72.33,72.12,72.31,67680.77601410935,44.5823,44.6812,44.5514,44.6688,67680.776
2007-10-23 12:30:00,72.31,72.37,72.11,72.16,78042.32804232804,44.6688,44.7059,44.5453,44.5761,78042.328
2007-10-23 13:00:00,72.12,72.31,72.07,72.1,41556.43738977072,44.5514,44.6688,44.5206,44.5391,41556.4374
2007-10-23 13:30:00,72.1,72.23,72.03,72.14,45414.462081128746,44.5391,44.6194,44.4958,44.5638,45414.4621
2007-10-23 14:00:00,72.16,72.49,72.13,72.41,85758.37742504408,44.5761,44.78,44.5576,44.7306,85758.3774
2007-10-23 14:30:00,72.42,72.49,72.09,72.12,70216.04938271604,44.7368,44.78,44.5329,44.5514,70216.0494
2007-10-23 15:00:00,72.1,72.1,71.8,71.96,98214.28571428572,44.5391,44.5391,44.3538,44.4526,98214.2857
2007-10-23 15:30:00,71.96,72.17,71.81,72.17,183862.43386243383,44.4526,44.5823,44.3599,44.5823,183862.4339
2007-10-24 09:30:00,72.62,73.7,72.59,73.48,337742.50440917106,44.8603,45.5275,44.8418,45.3916,337742.5044
2007-10-24 10:00:00,73.48,73.71,73.39,73.5,236552.02821869485,45.3916,45.5336,45.336,45.4039,236552.0282
2007-10-24 10:30:00,73.5,73.5,72.71,73.13,240189.594356261,45.4039,45.4039,44.9159,45.1754,240189.5944
2007-10-24 11:00:00,73.17,73.44,72.59,73.43,157186.9488536155,45.2001,45.3669,44.8418,45.3607,157186.9489
2007-10-24 11:30:00,73.45,73.95,73.39,73.52,160163.13932980597,45.373,45.6819,45.336,45.4163,160163.1393
2007-10-24 12:00:00,73.57,73.88,73.39,73.76,166005.291005291,45.4472,45.6387,45.336,45.5645,166005.291
2007-10-24 12:30:00,73.74,73.75,73.36,73.48,56106.70194003527,45.5522,45.5584,45.3174,45.3916,56106.7019
2007-10-24 13:00:00,73.51,73.84,73.47,73.73,83002.6455026455,45.4101,45.614,45.3854,45.546,83002.6455
2007-10-24 13:30:00,73.68,73.97,73.35,73.91,135692.2398589065,45.5151,45.6943,45.3113,45.6572,135692.2399
2007-10-24 14:00:00,73.95,74.13,73.55,74.05,123126.10229276896,45.6819,45.7931,45.4348,45.7437,123126.1023
2007-10-24 14:30:00,74.02,74.34,74.01,74.25,222222.2222222222,45.7251,45.9228,45.719,45.8672,222222.2222
2007-10-24 15:00:00,74.24,74.95,74.06,74.93,264880.9523809524,45.861,46.2996,45.7499,46.2873,264880.9524
2007-10-24 15:30:00,74.93,74.93,74.07,74.48,375661.3756613757,46.2873,46.2873,45.756,46.0093,375661.3757
2007-10-25 09:30:00,75.14,75.93,74.86,74.94,336640.2116402116,46.417,46.905,46.244,46.2935,336640.2116
2007-10-25 10:00:00,74.94,75.52,74.72,75.37,222222.2222222222,46.2935,46.6518,46.1576,46.5591,222222.2222
2007-10-25 10:30:00,75.37,75.6,75.1,75.42,235449.73544973545,46.5591,46.7012,46.3923,46.59,235449.7354
2007-10-25 11:00:00,75.37,75.47,74.83,75.13,78924.16225749558,46.5591,46.6209,46.2255,46.4108,78924.1623
2007-10-25 11:30:00,75.14,75.31,75.11,75.16,84656.08465608464,46.417,46.522,46.3985,46.4294,84656.0847
2007-10-25 12:00:00,75.16,75.29,75.05,75.28,120480.5996472663,46.4294,46.5097,46.3614,46.5035,120480.5996
2007-10-25 12:30:00,75.26,75.3,75.04,75.17,72200.17636684302,46.4911,46.5159,46.3552,46.4355,72200.1764
2007-10-25 13:00:00,75.17,75.25,74.74,74.82,131062.61022927688,46.4355,46.485,46.1699,46.2193,131062.6102
2007-10-25 13:30:00,74.83,75.02,74.75,74.94,98434.7442680776,46.2255,46.3429,46.1761,46.2935,98434.7443
2007-10-25 14:00:00,74.94,75.23,74.77,75.14,133046.73721340386,46.2935,46.4726,46.1884,46.417,133046.7372
2007-10-25 14:30:00,75.18,75.24,74.83,75.1,109898.58906525571,46.4417,46.4788,46.2255,46.3923,109898.5891
2007-10-25 15:00:00,75.11,75.14,74.74,74.83,125771.6049382716,46.3985,46.417,46.1699,46.2255,125771.6049
2007-10-25 15:30:00,74.84,75.24,74.74,75.0,179232.80423280422,46.2317,46.4788,46.1699,46.3305,179232.8042
2007-10-26 09:30:00,75.7,75.7,75.22,75.31,243496.4726631393,46.7629,46.7629,46.4664,46.522,243496.4727
2007-10-26 10:00:00,75.3,75.32,75.03,75.12,78373.01587301586,46.5159,46.5282,46.3491,46.4047,78373.0159
2007-10-26 10:30:00,75.15,75.17,74.96,74.96,88624.33862433862,46.4232,46.4355,46.3058,46.3058,88624.3386
2007-10-26 11:00:00,74.98,74.99,74.58,74.59,94025.57319223986,46.3182,46.3244,46.0711,46.0773,94025.5732
2007-10-26 11:30:00,74.59,74.64,74.29,74.33,120921.51675485008,46.0773,46.1081,45.8919,45.9166,120921.5168
2007-10-26 12:00:00,74.34,74.53,74.24,74.52,77270.72310405642,45.9228,46.0402,45.861,46.034,77270.7231
2007-10-26 12:30:00,74.51,74.54,74.18,74.33,64814.81481481481,46.0278,46.0464,45.824,45.9166,64814.8148
2007-10-26 13:00:00,74.34,74.39,74.18,74.26,66027.33686067018,45.9228,45.9537,45.824,45.8734,66027.3369
2007-10-26 13:30:00,74.27,74.43,74.2,74.38,64814.81481481481,45.8796,45.9784,45.8363,45.9475,64814.8148
2007-10-26 14:00:00,74.38,74.47,74.22,74.22,85537.9188712522,45.9475,46.0031,45.8487,45.8487,85537.9189
2007-10-26 14:30:00,74.22,74.27,74.08,74.2,85978.83597883597,45.8487,45.8796,45.7622,45.8363,85978.836
2007-10-26 15:00:00,74.2,74.28,74.04,74.17,133708.11287477953,45.8363,45.8858,45.7375,45.8178,133708.1129
2007-10-26 15:30:00,74.18,74.49,74.15,74.28,228505.291005291,45.824,46.0155,45.8055,45.8858,228505.291
2007-10-29 09:30:00,74.68,74.8,74.32,74.32,84876.54320987653,46.1329,46.207,45.9105,45.9105,84876.5432
2007-10-29 10:00:00,74.31,74.43,74.15,74.37,55335.09700176367,45.9043,45.9784,45.8055,45.9414,55335.097
2007-10-29 10:30:00,74.39,74.45,74.11,74.22,72200.17636684302,45.9537,45.9908,45.7807,45.8487,72200.1764
2007-10-29 11:00:00,74.24,74.44,74.1,74.4,60626.10229276896,45.861,45.9846,45.7746,45.9599,60626.1023
2007-10-29 11:30:00,74.4,74.61,74.38,74.59,60846.56084656084,45.9599,46.0896,45.9475,46.0773,60846.5608
2007-10-29 12:00:00,74.57,75.05,74.55,75.04,98104.05643738977,46.0649,46.3614,46.0525,46.3552,98104.0564
2007-10-29 12:30:00,75.03,75.23,75.03,75.16,146825.3968253968,46.3491,46.4726,46.3491,46.4294,146825.3968
2007-10-29 13:00:00,75.16,75.23,75.13,75.2,67129.62962962962,46.4294,46.4726,46.4108,46.4541,67129.6296
2007-10-29 13:30:00,75.18,75.25,75.1,75.22,78042.32804232804,46.4417,46.485,46.3923,46.4664,78042.328
2007-10-29 14:00:00,75.22,75.24,74.84,74.84,111221.34038800704,46.4664,46.4788,46.2317,46.2317,111221.3404
2007-10-29 14:30:00,74.84,74.97,74.81,74.93,82341.26984126984,46.2317,46.312,46.2132,46.2873,82341.2698
2007-10-29 15:00:00,74.94,75.01,74.81,74.96,100088.18342151676,46.2935,46.3367,46.2132,46.3058,100088.1834
2007-10-29 15:30:00,74.96,75.07,74.84,74.86,216600.52910052903,46.3058,46.3738,46.2317,46.244,216600.5291
2007-10-30 09:30:00,74.4,74.64,74.17,74.61,134369.4885361552,45.9599,46.1081,45.8178,46.0896,134369.4885
2007-10-30 10:00:00,74.57,74.84,74.56,74.83,132495.59082892415,46.0649,46.2317,46.0587,46.2255,132495.5908
2007-10-30 10:30:00,74.83,75.07,74.83,75.04,81569.66490299822,46.2255,46.3738,46.2255,46.3552,81569.6649
2007-10-30 11:00:00,75.04,75.04,74.93,74.99,51587.30158730158,46.3552,46.3552,46.2873,46.3244,51587.3016
2007-10-30 11:30:00,75.01,75.16,74.96,75.13,61507.9365079365,46.3367,46.4294,46.3058,46.4108,61507.9365
2007-10-30 12:00:00,75.12,75.16,75.01,75.02,68342.151675485,46.4047,46.4294,46.3367,46.3429,68342.1517
2007-10-30 12:30:00,75.03,75.15,75.03,75.12,57870.370370370365,46.3491,46.4232,46.3491,46.4047,57870.3704
2007-10-30 13:00:00,75.11,75.13,74.94,75.13,73743.38624338624,46.3985,46.4108,46.2935,46.4108,73743.3862
2007-10-30 13:30:00,75.11,75.3,75.06,75.25,109347.442680776,46.3985,46.5159,46.3676,46.485,109347.4427
2007-10-30 14:00:00,75.25,75.29,75.17,75.25,91380.0705467372,46.485,46.5097,46.4355,46.485,91380.0705
2007-10-30 14:30:00,75.24,75.4,75.22,75.24,121693.12169312168,46.4788,46.5776,46.4664,46.4788,121693.1217
2007-10-30 15:00:00,75.23,75.27,75.08,75.08,108906.52557319222,46.4726,46.4973,46.3799,46.3799,108906.5256
2007-10-30 15:30:00,75.06,75.15,74.95,75.01,231591.7107583774,46.3676,46.4232,46.2996,46.3367,231591.7108
2007-10-31 09:30:00,75.21,75.27,74.78,74.81,87742.50440917106,46.4603,46.4973,46.1946,46.2132,87742.5044
2007-10-31 10:00:00,74.83,75.02,74.5,74.66,154431.2169312169,46.2255,46.3429,46.0217,46.1205,154431.2169
2007-10-31 10:30:00,74.65,74.8,74.54,74.74,169532.62786596117,46.1143,46.207,46.0464,46.1699,169532.6279
2007-10-31 11:00:00,74.78,74.83,74.69,74.74,43099.64726631393,46.1946,46.2255,46.139,46.1699,43099.6473
2007-10-31 11:30:00,74.74,74.91,74.74,74.91,35493.82716049382,46.1699,46.2749,46.1699,46.2749,35493.8272
2007-10-31 12:00:00,74.92,74.98,74.83,74.9,39021.16402116402,46.2811,46.3182,46.2255,46.2688,39021.164
2007-10-31 12:30:00,74.93,74.93,74.82,74.82,27777.777777777774,46.2873,46.2873,46.2193,46.2193,27777.7778
2007-10-31 13:00:00,74.83,74.93,74.76,74.9,34832.451499118164,46.2255,46.2873,46.1823,46.2688,34832.4515
2007-10-31 13:30:00,74.89,75.02,74.86,74.98,44422.39858906525,46.2626,46.3429,46.244,46.3182,44422.3986
2007-10-31 14:00:00,74.99,75.22,74.45,75.03,108575.8377425044,46.3244,46.4664,45.9908,46.3491,108575.8377
2007-10-31 14:30:00,75.03,75.66,74.89,75.52,124448.85361552027,46.3491,46.7382,46.2626,46.6518,124448.8536
2007-10-31 15:00:00,75.53,75.64,75.21,75.3,76829.80599647266,46.6579,46.7259,46.4603,46.5159,76829.806
2007-10-31 15:30:00,75.3,75.8,75.28,75.73,165674.60317460317,46.5159,46.8247,46.5035,46.7815,165674.6032
2007-11-01 09:30:00,75.75,76.2,75.38,75.6,235780.42328042325,46.7938,47.0718,46.5653,46.7012,235780.4233
2007-11-01 10:00:00,75.63,75.71,75.13,75.17,128196.64902998236,46.7197,46.7691,46.4108,46.4355,128196.649
2007-11-01 10:30:00,75.19,75.36,75.14,75.36,94135.8024691358,46.4479,46.5529,46.417,46.5529,94135.8025
2007-11-01 11:00:00,75.35,75.35,75.1,75.23,91380.0705467372,46.5467,46.5467,46.3923,46.4726,91380.0705
2007-11-01 11:30:00,75.24,75.24,74.96,75.23,94797.17813051146,46.4788,46.4788,46.3058,46.4726,94797.1781
2007-11-01 12:00:00,75.22,75.26,74.97,74.97,100970.0176366843,46.4664,46.4911,46.312,46.312,100970.0176
2007-11-01 12:30:00,74.96,75.21,74.84,75.21,97773.36860670192,46.3058,46.4603,46.2317,46.4603,97773.3686
2007-11-01 13:00:00,75.21,75.43,75.13,75.16,83553.7918871252,46.4603,46.5962,46.4108,46.4294,83553.7919
2007-11-01 13:30:00,75.15,75.2,74.91,74.99,152116.4021164021,46.4232,46.4541,46.2749,46.3244,152116.4021
2007-11-01 14:00:00,74.99,75.07,74.83,74.84,206900.35273368604,46.3244,46.3738,46.2255,46.2317,206900.3527
2007-11-01 14:30:00,74.85,75.13,74.82,75.12,183311.2874779541,46.2379,46.4108,46.2193,46.4047,183311.2875
2007-11-01 15:00:00,75.12,75.2,74.64,74.64,156194.885361552,46.4047,46.4541,46.1081,46.1081,156194.8854
2007-11-01 15:30:00,74.64,74.86,74.32,74.45,326058.201058201,46.1081,46.244,45.9105,45.9908,326058.2011
2007-11-02 09:30:00,74.42,74.79,73.74,74.02,134700.17636684302,45.9722,46.2008,45.5522,45.7251,134700.1764
2007-11-02 10:00:00,74.04,74.12,73.59,74.08,182539.6825396825,45.7375,45.7869,45.4595,45.7622,182539.6825
2007-11-02 10:30:00,74.05,74.15,73.48,73.73,233686.0670194004,45.7437,45.8055,45.3916,45.546,233686.067
2007-11-02 11:00:00,73.73,73.89,73.31,73.39,86860.67019400351,45.546,45.6448,45.2865,45.336,86860.6702
2007-11-02 11:30:00,73.37,73.69,73.36,73.52,150132.27513227513,45.3236,45.5213,45.3174,45.4163,150132.2751
2007-11-02 12:00:00,73.54,73.92,73.45,73.91,112874.7795414462,45.4286,45.6634,45.373,45.6572,112874.7795
2007-11-02 12:30:00,73.91,74.11,73.82,74.08,159942.68077601408,45.6572,45.7807,45.6016,45.7622,159942.6808
2007-11-02 13:00:00,74.1,74.41,74.08,74.27,271384.479717813,45.7746,45.9661,45.7622,45.8796,271384.4797
2007-11-02 13:30:00,74.3,74.51,73.97,74.03,160493.82716049382,45.8981,46.0278,45.6943,45.7313,160493.8272
2007-11-02 14:00:00,74.03,74.18,73.99,74.12,104387.12522045856,45.7313,45.824,45.7066,45.7869,104387.1252
2007-11-02 14:30:00,74.1,74.18,73.95,74.06,203262.7865961199,45.7746,45.824,45.6819,45.7499,203262.7866
2007-11-02 15:00:00,74.05,74.57,73.84,74.46,197641.0934744268,45.7437,46.0649,45.614,45.9969,197641.0935
2007-11-02 15:30:00,74.46,74.55,74.05,74.39,345899.47089947085,45.9969,46.0525,45.7437,45.9537,345899.4709
2007-11-05 09:30:00,75.1,75.1,74.26,74.73,111111.1111111111,46.3923,46.3923,45.8734,46.1637,111111.1111
2007-11-05 10:00:00,74.71,74.83,74.42,74.45,67239.85890652557,46.1514,46.2255,45.9722,45.9908,67239.8589
2007-11-05 10:30:00,74.44,75.03,74.43,74.83,70877.42504409171,45.9846,46.3491,45.9784,46.2255,70877.425
2007-11-05 11:00:00,74.82,74.99,74.6,74.74,51036.155202821865,46.2193,46.3244,46.0834,46.1699,51036.1552
2007-11-05 11:30:00,74.72,75.0,74.5,74.78,56437.3897707231,46.1576,46.3305,46.0217,46.1946,56437.3898
2007-11-05 12:00:00,74.78,74.79,74.46,74.64,48941.79894179894,46.1946,46.2008,45.9969,46.1081,48941.7989
2007-11-05 12:30:00,74.66,74.83,74.52,74.61,51587.30158730158,46.1205,46.2255,46.034,46.0896,51587.3016
2007-11-05 13:00:00,74.61,74.72,74.28,74.37,85868.60670194002,46.0896,46.1576,45.8858,45.9414,85868.6067
2007-11-05 13:30:00,74.37,74.49,74.28,74.44,82010.582010582,45.9414,46.0155,45.8858,45.9846,82010.582
2007-11-05 14:00:00,74.44,74.55,74.26,74.43,82231.04056437389,45.9846,46.0525,45.8734,45.9784,82231.0406
2007-11-05 14:30:00,74.43,74.65,74.25,74.55,96560.84656084656,45.9784,46.1143,45.8672,46.0525,96560.8466
2007-11-05 15:00:00,74.55,75.11,74.55,75.06,265101.4109347442,46.0525,46.3985,46.0525,46.3676,265101.4109
2007-11-05 15:30:00,75.07,75.3,74.85,74.94,287808.6419753086,46.3738,46.5159,46.2379,46.2935,287808.642
2007-11-06 09:30:00,74.98,75.39,74.93,75.2,125000.0,46.3182,46.5714,46.2873,46.4541,125000.0
2007-11-06 10:00:00,75.18,75.4,74.88,74.89,168540.56437389768,46.4417,46.5776,46.2564,46.2626,168540.5644
2007-11-06 10:30:00,74.88,75.0,74.57,74.7,169091.71075837742,46.2564,46.3305,46.0649,46.1452,169091.7108
2007-11-06 11:00:00,74.69,75.09,74.59,75.03,121362.43386243384,46.139,46.3861,46.0773,46.3491,121362.4339
2007-11-06 11:30:00,75.06,75.42,74.98,75.42,77601.41093474426,46.3676,46.59,46.3182,46.59,77601.4109
2007-11-06 12:00:00,75.42,75.64,75.32,75.52,163910.93474426804,46.59,46.7259,46.5282,46.6518,163910.9347
2007-11-06 12:30:00,75.52,75.6,75.4,75.55,109567.9012345679,46.6518,46.7012,46.5776,46.6703,109567.9012
2007-11-06 13:00:00,75.56,75.71,75.48,75.63,119929.45326278658,46.6765,46.7691,46.627,46.7197,119929.4533
2007-11-06 13:30:00,75.62,75.79,75.56,75.6,144951.49911816578,46.7135,46.8185,46.6765,46.7012,144951.4991
2007-11-06 14:00:00,75.58,76.03,75.58,75.96,106701.94003527336,46.6888,46.9668,46.6888,46.9236,106701.94
2007-11-06 14:30:00,75.93,76.02,75.76,75.86,145833.3333333333,46.905,46.9606,46.8,46.8618,145833.3333
2007-11-06 15:00:00,75.86,76.08,75.81,76.02,121693.12169312168,46.8618,46.9977,46.8309,46.9606,121693.1217
2007-11-06 15:30:00,76.01,76.65,76.01,76.58,397266.3139329805,46.9544,47.3498,46.9544,47.3066,397266.3139
2007-11-07 09:30:00,77.3,77.3,76.02,77.04,436287.4779541446,47.7513,47.7513,46.9606,47.5907,436287.478
2007-11-07 10:00:00,77.04,77.1,76.95,76.96,179563.49206349204,47.5907,47.6278,47.5351,47.5413,179563.4921
2007-11-07 10:30:00,76.96,77.06,76.83,76.84,256944.4444444444,47.5413,47.6031,47.461,47.4672,256944.4444
2007-11-07 11:00:00,76.85,77.11,76.81,77.1,199074.07407407404,47.4733,47.634,47.4486,47.6278,199074.0741
2007-11-07 11:30:00,77.09,77.3,77.02,77.18,245590.82892416223,47.6216,47.7513,47.5784,47.6772,245590.8289
2007-11-07 12:00:00,77.22,77.22,76.87,76.91,227402.9982363316,47.7019,47.7019,47.4857,47.5104,227402.9982
2007-11-07 12:30:00,76.93,76.97,76.79,76.84,196979.7178130512,47.5228,47.5475,47.4363,47.4672,196979.7178
2007-11-07 13:00:00,76.85,76.88,76.01,76.09,269731.0405643739,47.4733,47.4919,46.9544,47.0039,269731.0406
2007-11-07 13:30:00,76.09,76.95,76.06,76.81,206679.8941798941,47.0039,47.5351,46.9853,47.4486,206679.8942
2007-11-07 14:00:00,76.79,77.09,76.7,77.05,210978.835978836,47.4363,47.6216,47.3807,47.5969,210978.836
2007-11-07 14:30:00,77.05,77.09,76.7,76.91,296737.21340388,47.5969,47.6216,47.3807,47.5104,296737.2134
2007-11-07 15:00:00,76.91,77.14,76.63,76.69,213955.02645502644,47.5104,47.6525,47.3374,47.3745,213955.0265
2007-11-07 15:30:00,76.68,76.86,76.11,76.2,481040.5643738977,47.3683,47.4795,47.0162,47.0718,481040.5644
2007-11-08 09:30:00,76.58,76.87,76.09,76.52,171957.67195767193,47.3066,47.4857,47.0039,47.2695,171957.672
2007-11-08 10:00:00,76.53,77.27,76.24,77.08,172619.0476190476,47.2757,47.7328,47.0965,47.6154,172619.0476
2007-11-08 10:30:00,77.1,77.15,76.58,76.72,132716.04938271604,47.6278,47.6587,47.3066,47.393,132716.0494
2007-11-08 11:00:00,76.73,76.81,76.39,76.52,251432.98059964724,47.3992,47.4486,47.1892,47.2695,251432.9806
2007-11-08 11:30:00,76.52,76.63,76.3,76.5,272156.0846560846,47.2695,47.3374,47.1336,47.2571,272156.0847
2007-11-08 12:00:00,76.51,76.61,76.23,76.31,88734.56790123456,47.2633,47.3251,47.0904,47.1398,88734.5679
2007-11-08 12:30:00,76.31,76.35,75.99,75.99,229387.1252204585,47.1398,47.1645,46.9421,46.9421,229387.1252
2007-11-08 13:00:00,75.99,76.33,75.89,76.24,150242.50440917106,46.9421,47.1521,46.8803,47.0965,150242.5044
2007-11-08 13:30:00,76.26,76.48,75.99,76.25,136133.1569664903,47.1089,47.2448,46.9421,47.1027,136133.157
2007-11-08 14:00:00,76.24,76.29,75.91,75.94,137014.99118165782,47.0965,47.1274,46.8927,46.9112,137014.9912
2007-11-08 14:30:00,75.91,76.05,75.66,75.84,215167.54850088185,46.8927,46.9792,46.7382,46.8494,215167.5485
2007-11-08 15:00:00,75.83,76.0,75.62,75.88,321428.5714285714,46.8433,46.9483,46.7135,46.8741,321428.5714
2007-11-08 15:30:00,75.91,76.2,75.81,76.07,564594.3562610229,46.8927,47.0718,46.8309,46.9915,564594.3563
2007-11-09 09:30:00,75.41,75.94,75.22,75.56,155423.2804232804,46.5838,46.9112,46.4664,46.6765,155423.2804
2007-11-09 10:00:00,75.56,76.15,75.48,76.04,165564.3738977072,46.6765,47.0409,46.627,46.973,165564.3739
2007-11-09 10:30:00,76.04,76.14,75.27,75.45,105158.73015873016,46.973,47.0348,46.4973,46.6085,105158.7302
2007-11-09 11:00:00,75.45,75.8,75.16,75.61,76940.0352733686,46.6085,46.8247,46.4294,46.7074,76940.0353
2007-11-09 11:30:00,75.61,75.9,75.48,75.65,101410.93474426806,46.7074,46.8865,46.627,46.7321,101410.9347
2007-11-09 12:00:00,75.66,75.75,75.5,75.67,84435.62610229276,46.7382,46.7938,46.6394,46.7444,84435.6261
2007-11-09 12:30:00,75.67,75.94,75.59,75.84,65696.64902998235,46.7444,46.9112,46.695,46.8494,65696.649
2007-11-09 13:00:00,75.79,75.88,75.58,75.59,42328.04232804232,46.8185,46.8741,46.6888,46.695,42328.0423
2007-11-09 13:30:00,75.59,75.72,75.45,75.47,46626.98412698412,46.695,46.7753,46.6085,46.6209,46626.9841
2007-11-09 14:00:00,75.44,75.78,75.34,75.7,113756.61375661376,46.6023,46.8124,46.5406,46.7629,113756.6138
2007-11-09 14:30:00,75.7,75.81,75.42,75.42,129409.17107583772,46.7629,46.8309,46.59,46.59,129409.1711
2007-11-09 15:00:00,75.45,75.59,75.35,75.41,153218.69488536153,46.6085,46.695,46.5467,46.5838,153218.6949
2007-11-09 15:30:00,75.4,75.48,74.49,74.82,423721.340388007,46.5776,46.627,46.0155,46.2193,423721.3404
2007-11-12 09:30:00,74.54,75.63,74.54,75.18,99867.72486772486,46.0464,46.7197,46.0464,46.4417,99867.7249
2007-11-12 10:00:00,75.18,75.36,74.93,75.11,177028.21869488535,46.4417,46.5529,46.2873,46.3985,177028.2187
2007-11-12 10:30:00,75.11,75.39,75.02,75.35,80246.91358024691,46.3985,46.5714,46.3429,46.5467,80246.9136
2007-11-12 11:00:00,75.34,75.52,75.23,75.52,83443.56261022927,46.5406,46.6518,46.4726,46.6518,83443.5626
2007-11-12 11:30:00,75.52,75.52,75.23,75.35,62279.5414462081,46.6518,46.6518,46.4726,46.5467,62279.5414
2007-11-12 12:00:00,75.35,75.57,75.31,75.44,74735.44973544973,46.5467,46.6826,46.522,46.6023,74735.4497
2007-11-12 12:30:00,75.44,75.56,75.2,75.23,70767.19576719576,46.6023,46.6765,46.4541,46.4726,70767.1958
2007-11-12 13:00:00,75.24,75.39,74.95,75.24,111772.48677248677,46.4788,46.5714,46.2996,46.4788,111772.4868
2007-11-12 13:30:00,75.26,75.26,74.79,74.92,86750.44091710757,46.4911,46.4911,46.2008,46.2811,86750.4409
2007-11-12 14:00:00,74.89,75.25,74.88,75.14,219246.0317460317,46.2626,46.485,46.2564,46.417,219246.0317
2007-11-12 14:30:00,75.14,75.48,75.03,75.13,195656.9664902998,46.417,46.627,46.3491,46.4108,195656.9665
2007-11-12 15:00:00,75.13,75.13,74.74,74.74,176036.15520282186,46.4108,46.4108,46.1699,46.1699,176036.1552
2007-11-12 15:30:00,74.74,74.87,74.18,74.25,280092.5925925926,46.1699,46.2502,45.824,45.8672,280092.5926
2007-11-13 09:30:00,74.16,75.1,74.16,74.81,160493.82716049382,45.8116,46.3923,45.8116,46.2132,160493.8272
2007-11-13 10:00:00,74.84,74.92,74.42,74.53,160604.05643738975,46.2317,46.2811,45.9722,46.0402,160604.0564
2007-11-13 10:30:00,74.56,74.81,74.48,74.59,135361.5520282187,46.0587,46.2132,46.0093,46.0773,135361.552
2007-11-13 11:00:00,74.62,74.79,74.54,74.7,119378.30687830686,46.0958,46.2008,46.0464,46.1452,119378.3069
2007-11-13 11:30:00,74.7,74.81,74.64,74.75,113646.3844797178,46.1452,46.2132,46.1081,46.1761,113646.3845
2007-11-13 12:00:00,74.75,74.84,74.68,74.81,133377.4250440917,46.1761,46.2317,46.1329,46.2132,133377.425
2007-11-13 12:30:00,74.83,74.98,74.6,74.64,216710.75837742505,46.2255,46.3182,46.0834,46.1081,216710.7584
2007-11-13 13:00:00,74.64,74.82,74.51,74.79,127535.2733686067,46.1081,46.2193,46.0278,46.2008,127535.2734
2007-11-13 13:30:00,74.78,75.0,74.69,74.94,288910.934744268,46.1946,46.3305,46.139,46.2935,288910.9347
2007-11-13 14:00:00,74.97,75.08,74.87,75.01,207341.26984126985,46.312,46.3799,46.2502,46.3367,207341.2698
2007-11-13 14:30:00,74.98,75.25,74.98,75.19,199404.7619047619,46.3182,46.485,46.3182,46.4479,199404.7619
2007-11-13 15:00:00,75.2,75.48,75.19,75.32,187169.3121693121,46.4541,46.627,46.4479,46.5282,187169.3122
2007-11-13 15:30:00,75.32,76.03,75.32,75.88,515542.328042328,46.5282,46.9668,46.5282,46.8741,515542.328
2007-11-14 09:30:00,76.56,76.89,76.08,76.11,215939.15343915345,47.2942,47.4981,46.9977,47.0162,215939.1534
2007-11-14 10:00:00,76.08,76.18,75.78,76.02,122244.2680776014,46.9977,47.0595,46.8124,46.9606,122244.2681
2007-11-14 10:30:00,76.04,76.06,75.62,75.69,120149.91181657847,46.973,46.9853,46.7135,46.7568,120149.9118
2007-11-14 11:00:00,75.68,75.79,75.44,75.65,135912.6984126984,46.7506,46.8185,46.6023,46.7321,135912.6984
2007-11-14 11:30:00,75.68,75.73,75.52,75.65,95679.012345679,46.7506,46.7815,46.6518,46.7321,95679.0123
2007-11-14 12:00:00,75.65,75.69,75.48,75.66,114638.4479717813,46.7321,46.7568,46.627,46.7382,114638.448
2007-11-14 12:30:00,75.63,75.73,75.49,75.53,57098.76543209876,46.7197,46.7815,46.6332,46.6579,57098.7654
2007-11-14 13:00:00,75.53,75.81,75.52,75.71,83553.7918871252,46.6579,46.8309,46.6518,46.7691,83553.7919
2007-11-14 13:30:00,75.71,75.89,75.59,75.72,70436.50793650793,46.7691,46.8803,46.695,46.7753,70436.5079
2007-11-14 14:00:00,75.72,76.01,75.7,75.91,98104.05643738977,46.7753,46.9544,46.7629,46.8927,98104.0564
2007-11-14 14:30:00,75.91,76.02,75.83,75.83,63602.29276895943,46.8927,46.9606,46.8433,46.8433,63602.2928
2007-11-14 15:00:00,75.83,76.11,75.83,76.0,98765.43209876542,46.8433,47.0162,46.8433,46.9483,98765.4321
2007-11-14 15:30:00,76.0,76.0,75.15,75.49,456128.7477954144,46.9483,46.9483,46.4232,46.6332,456128.7478
2007-11-15 09:30:00,75.23,75.32,74.77,75.07,86419.75308641975,46.4726,46.5282,46.1884,46.3738,86419.7531
2007-11-15 10:00:00,75.05,75.2,74.89,75.2,75066.13756613756,46.3614,46.4541,46.2626,46.4541,75066.1376
2007-11-15 10:30:00,75.17,75.18,74.74,74.75,105379.18871252204,46.4355,46.4417,46.1699,46.1761,105379.1887
2007-11-15 11:00:00,74.75,74.76,74.48,74.53,147597.0017636684,46.1761,46.1823,46.0093,46.0402,147597.0018
2007-11-15 11:30:00,74.53,74.64,74.29,74.49,133267.19576719575,46.0402,46.1081,45.8919,46.0155,133267.1958
2007-11-15 12:00:00,74.5,74.74,74.48,74.71,95789.24162257496,46.0217,46.1699,46.0093,46.1514,95789.2416
2007-11-15 12:30:00,74.71,74.82,74.55,74.72,82341.26984126984,46.1514,46.2193,46.0525,46.1576,82341.2698
2007-11-15 13:00:00,74.71,74.91,74.66,74.84,82561.72839506171,46.1514,46.2749,46.1205,46.2317,82561.7284
2007-11-15 13:30:00,74.83,75.1,74.71,74.8,98655.20282186948,46.2255,46.3923,46.1514,46.207,98655.2028
2007-11-15 14:00:00,74.79,74.93,74.73,74.87,121252.20458553793,46.2008,46.2873,46.1637,46.2502,121252.2046
2007-11-15 14:30:00,74.87,74.93,74.49,74.55,100198.41269841268,46.2502,46.2873,46.0155,46.0525,100198.4127
2007-11-15 15:00:00,74.58,74.63,74.39,74.5,100418.87125220455,46.0711,46.102,45.9537,46.0217,100418.8713
2007-11-15 15:30:00,74.47,74.53,74.11,74.22,347111.99294532626,46.0031,46.0402,45.7807,45.8487,347111.9929
2007-11-16 09:30:00,74.6,74.76,73.73,73.73,437720.4585537919,46.0834,46.1823,45.546,45.546,437720.4586
2007-11-16 10:00:00,73.73,73.76,72.84,73.07,278990.2998236331,45.546,45.5645,44.9962,45.1383,278990.2998
2007-11-16 10:30:00,73.03,73.24,72.81,73.07,176256.61375661375,45.1136,45.2433,44.9777,45.1383,176256.6138
2007-11-16 11:00:00,73.06,73.26,72.85,72.85,116512.34567901232,45.1321,45.2557,45.0024,45.0024,116512.3457
2007-11-16 11:30:00,72.83,73.15,72.83,72.94,298611.11111111107,44.99,45.1877,44.99,45.058,298611.1111
2007-11-16 12:00:00,72.9,73.17,72.88,72.97,176036.15520282186,45.0333,45.2001,45.0209,45.0765,176036.1552
2007-11-16 12:30:00,72.98,73.06,72.83,72.88,108465.60846560846,45.0827,45.1321,44.99,45.0209,108465.6085
2007-11-16 13:00:00,72.88,73.03,72.74,72.8,87852.733686067,45.0209,45.1136,44.9344,44.9715,87852.7337
2007-11-16 13:30:00,72.77,73.16,72.77,73.06,125110.22927689592,44.953,45.1939,44.953,45.1321,125110.2293
2007-11-16 14:00:00,73.03,73.03,72.64,72.76,247134.03880070543,45.1136,45.1136,44.8727,44.9468,247134.0388
2007-11-16 14:30:00,72.78,72.91,72.36,72.84,333223.1040564373,44.9591,45.0395,44.6997,44.9962,333223.1041
2007-11-16 15:00:00,72.84,72.89,72.49,72.66,239197.5308641975,44.9962,45.0271,44.78,44.885,239197.5309
2007-11-16 15:30:00,72.67,72.99,72.54,72.93,678240.7407407407,44.8912,45.0889,44.8109,45.0518,678240.7407
2007-11-19 09:30:00,72.48,73.37,72.48,72.94,210868.60670194,44.7738,45.3236,44.7738,45.058,210868.6067
2007-11-19 10:00:00,72.94,73.17,72.94,73.09,168650.79365079364,45.058,45.2001,45.058,45.1506,168650.7937
2007-11-19 10:30:00,73.11,73.17,72.85,72.97,166115.52028218692,45.163,45.2001,45.0024,45.0765,166115.5203
2007-11-19 11:00:00,72.94,72.98,72.61,72.66,154651.6754850088,45.058,45.0827,44.8541,44.885,154651.6755
2007-11-19 11:30:00,72.68,72.78,72.53,72.53,146604.93827160491,44.8974,44.9591,44.8047,44.8047,146604.9383
2007-11-19 12:00:00,72.52,72.74,72.49,72.66,139660.49382716048,44.7985,44.9344,44.78,44.885,139660.4938
2007-11-19 12:30:00,72.67,72.72,72.28,72.32,72861.55202821869,44.8912,44.9221,44.6503,44.675,72861.552
2007-11-19 13:00:00,72.34,72.39,72.08,72.32,112654.32098765433,44.6873,44.7182,44.5267,44.675,112654.321
2007-11-19 13:30:00,72.34,72.56,72.11,72.19,111552.02821869488,44.6873,44.8232,44.5453,44.5947,111552.0282
2007-11-19 14:00:00,72.19,72.5,72.08,72.49,251432.98059964724,44.5947,44.7862,44.5267,44.78,251432.9806
2007-11-19 14:30:00,72.49,72.59,72.36,72.42,241071.4285714285,44.78,44.8418,44.6997,44.7368,241071.4286
2007-11-19 15:00:00,72.4,72.49,72.2,72.28,239307.76014109343,44.7244,44.78,44.6009,44.6503,239307.7601
2007-11-19 15:30:00,72.29,72.36,71.8,72.0,365410.0529100529,44.6565,44.6997,44.3538,44.4773,365410.0529
2007-11-20 09:30:00,71.87,72.44,71.75,71.81,235119.0476190476,44.397,44.7491,44.3229,44.3599,235119.0476
2007-11-20 10:00:00,71.83,72.08,71.68,72.05,286596.11992945324,44.3723,44.5267,44.2796,44.5082,286596.1199
2007-11-20 10:30:00,72.05,72.49,71.94,72.37,197861.55202821863,44.5082,44.78,44.4402,44.7059,197861.552
2007-11-20 11:00:00,72.38,72.43,72.19,72.26,136794.53262786593,44.712,44.7429,44.5947,44.6379,136794.5326
2007-11-20 11:30:00,72.25,72.25,71.94,72.0,126543.2098765432,44.6317,44.6317,44.4402,44.4773,126543.2099
2007-11-20 12:00:00,71.98,72.01,71.82,71.99,147045.8553791887,44.465,44.4835,44.3661,44.4711,147045.8554
2007-11-20 12:30:00,71.98,72.01,71.75,71.8,167107.5837742504,44.465,44.4835,44.3229,44.3538,167107.5838
2007-11-20 13:00:00,71.79,71.79,71.22,71.26,254629.6296296296,44.3476,44.3476,43.9955,44.0202,254629.6296
2007-11-20 13:30:00,71.25,71.31,71.01,71.05,394400.3527336861,44.014,44.0511,43.8657,43.8905,394400.3527
2007-11-20 14:00:00,71.05,71.08,70.58,70.64,478395.061728395,43.8905,43.909,43.6001,43.6372,478395.0617
2007-11-20 14:30:00,70.69,71.14,70.63,70.87,284281.3051146384,43.6681,43.9461,43.631,43.7793,284281.3051
2007-11-20 15:00:00,70.88,71.33,70.69,71.31,305445.3262786596,43.7854,44.0634,43.6681,44.0511,305445.3263
2007-11-20 15:30:00,71.3,71.8,71.22,71.44,548280.4232804233,44.0449,44.3538,43.9955,44.1314,548280.4233
2007-11-21 09:30:00,70.76,71.81,70.64,71.74,233024.69135802463,43.9181,44.5698,43.8436,44.5263,233024.6914
2007-11-21 10:00:00,71.74,71.83,71.62,71.72,267195.76719576714,44.5263,44.5822,44.4518,44.5139,267195.7672
2007-11-21 10:30:00,71.75,71.77,71.58,71.71,228505.291005291,44.5325,44.5449,44.427,44.5077,228505.291
2007-11-21 11:00:00,71.72,71.84,71.64,71.75,166997.35449735448,44.5139,44.5884,44.4643,44.5325,166997.3545
2007-11-21 11:30:00,71.74,71.9,71.66,71.71,155423.2804232804,44.5263,44.6256,44.4767,44.5077,155423.2804
2007-11-21 12:00:00,71.71,71.8,71.59,71.61,180335.09700176364,44.5077,44.5636,44.4332,44.4456,180335.097
2007-11-21 12:30:00,71.61,71.78,71.56,71.7,192019.40035273368,44.4456,44.5512,44.4146,44.5015,192019.4004
2007-11-21 13:00:00,71.72,71.76,71.63,71.71,197751.3227513228,44.5139,44.5387,44.4581,44.5077,197751.3228
2007-11-21 13:30:00,71.73,71.73,71.56,71.61,138668.430335097,44.5201,44.5201,44.4146,44.4456,138668.4303
2007-11-21 14:00:00,71.62,71.67,71.48,71.57,202491.1816578483,44.4518,44.4829,44.365,44.4208,202491.1817
2007-11-21 14:30:00,71.57,71.7,71.49,71.65,252535.27336860663,44.4208,44.5015,44.3712,44.4705,252535.2734
2007-11-21 15:00:00,71.68,71.74,71.2,71.49,219576.7195767196,44.4891,44.5263,44.1912,44.3712,219576.7196
2007-11-21 15:30:00,71.5,71.62,71.02,71.07,334325.3968253968,44.3774,44.4518,44.0794,44.1105,334325.3968
2007-11-23 09:30:00,71.29,71.99,71.04,71.8,160273.36860670193,44.247,44.6815,44.0919,44.5636,160273.3686
2007-11-23 10:00:00,71.81,71.99,71.76,71.81,89947.08994708993,44.5698,44.6815,44.5387,44.5698,89947.0899
2007-11-23 10:30:00,71.82,71.91,71.8,71.9,68342.151675485,44.576,44.6318,44.5636,44.6256,68342.1517
2007-11-23 11:00:00,71.91,71.97,71.8,71.85,77160.49382716049,44.6318,44.6691,44.5636,44.5946,77160.4938
2007-11-23 11:30:00,71.83,72.06,71.8,71.99,108465.60846560846,44.5822,44.7249,44.5636,44.6815,108465.6085
2007-11-23 12:00:00,72.0,72.4,71.99,72.33,149140.21164021164,44.6877,44.936,44.6815,44.8925,149140.2116
2007-11-23 12:30:00,72.33,72.6,72.19,72.55,153439.15343915342,44.8925,45.0601,44.8056,45.0291,153439.1534
2007-11-26 09:30:00,72.49,73.49,72.48,72.97,215498.23633156964,44.9918,45.6125,44.9856,45.2897,215498.2363
2007-11-26 10:00:00,72.97,73.08,72.8,72.84,353946.2081128748,45.2897,45.358,45.1842,45.2091,353946.2081
2007-11-26 10:30:00,72.83,72.98,72.58,72.63,187500.0,45.2028,45.2959,45.0477,45.0787,187500.0
2007-11-26 11:00:00,72.63,72.73,72.52,72.52,127204.58553791886,45.0787,45.1408,45.0104,45.0104,127204.5855
2007-11-26 11:30:00,72.54,72.71,72.52,72.59,113977.07231040564,45.0229,45.1284,45.0104,45.0539,113977.0723
2007-11-26 12:00:00,72.62,72.67,72.52,72.64,319664.9029982363,45.0725,45.1035,45.0104,45.0849,319664.903
2007-11-26 12:30:00,72.63,72.66,72.49,72.56,136133.1569664903,45.0787,45.0973,44.9918,45.0353,136133.157
2007-11-26 13:00:00,72.56,72.65,72.41,72.49,211970.89947089943,45.0353,45.0911,44.9422,44.9918,211970.8995
2007-11-26 13:30:00,72.5,72.66,72.39,72.54,200617.28395061727,44.998,45.0973,44.9298,45.0229,200617.284
2007-11-26 14:00:00,72.51,72.55,72.39,72.47,253196.6490299824,45.0042,45.0291,44.9298,44.9794,253196.649
2007-11-26 14:30:00,72.46,72.52,72.2,72.2,118937.3897707231,44.9732,45.0104,44.8118,44.8118,118937.3898
2007-11-26 15:00:00,72.2,72.24,71.79,71.84,204034.3915343915,44.8118,44.8367,44.5574,44.5884,204034.3915
2007-11-26 15:30:00,71.85,71.93,71.09,71.12,432870.3703703704,44.5946,44.6443,44.1229,44.1415,432870.3704
2007-11-27 09:30:00,71.77,71.77,71.07,71.46,243496.4726631393,44.5449,44.5449,44.1105,44.3525,243496.4727
2007-11-27 10:00:00,71.41,71.49,70.97,71.11,220238.0952380952,44.3215,44.3712,44.0484,44.1353,220238.0952
2007-11-27 10:30:00,71.07,71.27,70.89,71.27,165784.8324514991,44.1105,44.2346,43.9988,44.2346,165784.8325
2007-11-27 11:00:00,71.27,71.31,71.08,71.17,197971.78130511465,44.2346,44.2594,44.1167,44.1725,197971.7813
2007-11-27 11:30:00,71.18,71.29,70.97,71.12,266203.70370370365,44.1788,44.247,44.0484,44.1415,266203.7037
2007-11-27 12:00:00,71.15,71.8,70.81,70.89,180776.01410934745,44.1601,44.5636,43.9491,43.9988,180776.0141
2007-11-27 12:30:00,70.9,71.26,70.9,71.18,190035.2733686067,44.005,44.2284,44.005,44.1788,190035.2734
2007-11-27 13:00:00,71.18,71.34,71.03,71.22,124779.5414462081,44.1788,44.2781,44.0857,44.2036,124779.5414
2007-11-27 13:30:00,71.2,71.26,71.0,71.08,135141.0934744268,44.1912,44.2284,44.067,44.1167,135141.0935
2007-11-27 14:00:00,71.09,71.15,70.91,71.02,161044.97354497353,44.1229,44.1601,44.0112,44.0794,161044.9735
2007-11-27 14:30:00,71.01,71.02,70.46,70.67,156856.26102292768,44.0732,44.0794,43.7319,43.8622,156856.261
2007-11-27 15:00:00,70.64,71.01,70.5,70.69,182319.22398589065,43.8436,44.0732,43.7567,43.8746,182319.224
2007-11-27 15:30:00,70.7,71.21,70.67,71.08,382054.6737213404,43.8808,44.1974,43.8622,44.1167,382054.6737
2007-11-28 09:30:00,71.58,71.75,71.12,71.45,96781.30511463844,44.427,44.5325,44.1415,44.3463,96781.3051
2007-11-28 10:00:00,71.43,71.58,71.22,71.36,87632.27513227513,44.3339,44.427,44.2036,44.2905,87632.2751
2007-11-28 10:30:00,71.36,71.74,71.36,71.55,164131.3932980599,44.2905,44.5263,44.2905,44.4084,164131.3933
2007-11-28 11:00:00,71.55,71.71,71.46,71.64,148809.5238095238,44.4084,44.5077,44.3525,44.4643,148809.5238
2007-11-28 11:30:00,71.64,71.64,71.29,71.49,142746.9135802469,44.4643,44.4643,44.247,44.3712,142746.9136
2007-11-28 12:00:00,71.51,71.63,71.31,71.4,122685.18518518515,44.3836,44.4581,44.2594,44.3153,122685.1852
2007-11-28 12:30:00,71.42,71.53,71.27,71.47,159501.76366843033,44.3277,44.396,44.2346,44.3587,159501.7637
2007-11-28 13:00:00,71.48,71.6,71.37,71.45,178791.88712522044,44.365,44.4394,44.2967,44.3463,178791.8871
2007-11-28 13:30:00,71.45,71.51,71.26,71.28,236662.2574955908,44.3463,44.3836,44.2284,44.2408,236662.2575
2007-11-28 14:00:00,71.31,71.74,71.28,71.65,167658.73015873015,44.2594,44.5263,44.2408,44.4705,167658.7302
2007-11-28 14:30:00,71.66,71.68,71.22,71.26,232583.77425044088,44.4767,44.4891,44.2036,44.2284,232583.7743
2007-11-28 15:00:00,71.25,71.33,71.14,71.22,301697.53086419747,44.2222,44.2719,44.1539,44.2036,301697.5309
2007-11-28 15:30:00,71.22,71.3,70.82,71.28,537257.4955908288,44.2036,44.2532,43.9553,44.2408,537257.4956
2007-11-29 09:30:00,70.85,71.77,70.85,71.46,218915.3439153439,43.9739,44.5449,43.9739,44.3525,218915.3439
2007-11-29 10:00:00,71.45,71.61,71.06,71.22,143408.28924162255,44.3463,44.4456,44.1043,44.2036,143408.2892
2007-11-29 10:30:00,71.24,71.35,71.16,71.28,109788.35978835975,44.216,44.2843,44.1663,44.2408,109788.3598
2007-11-29 11:00:00,71.26,71.38,71.04,71.17,200176.3668430335,44.2284,44.3029,44.0919,44.1725,200176.3668
2007-11-29 11:30:00,71.14,71.38,71.08,71.19,204144.62081128743,44.1539,44.3029,44.1167,44.185,204144.6208
2007-11-29 12:00:00,71.21,71.4,71.18,71.28,104387.12522045856,44.1974,44.3153,44.1788,44.2408,104387.1252
2007-11-29 12:30:00,71.28,71.3,70.72,70.74,132495.59082892415,44.2408,44.2532,43.8932,43.9057,132495.5908
2007-11-29 13:00:00,70.77,70.83,70.44,70.64,151895.94356261022,43.9243,43.9615,43.7195,43.8436,151895.9436
2007-11-29 13:30:00,70.63,70.8,70.5,70.74,133818.34215167546,43.8374,43.9429,43.7567,43.9057,133818.3422
2007-11-29 14:00:00,70.71,70.83,70.58,70.75,227513.2275132275,43.887,43.9615,43.8064,43.9119,227513.2275
2007-11-29 14:30:00,70.74,70.76,70.27,70.53,294863.315696649,43.9057,43.9181,43.614,43.7753,294863.3157
2007-11-29 15:00:00,70.56,70.77,70.13,70.14,381944.4444444444,43.7939,43.9243,43.5271,43.5333,381944.4444
2007-11-29 15:30:00,70.14,70.14,69.72,69.96,700947.971781305,43.5333,43.5333,43.2726,43.4215,700947.9718
2007-11-30 09:30:00,70.63,70.99,70.09,70.45,196428.57142857145,43.8374,44.0608,43.5022,43.7257,196428.5714
2007-11-30 10:00:00,70.46,70.96,70.42,70.94,226631.39329806,43.7319,44.0422,43.7071,44.0298,226631.3933
2007-11-30 10:30:00,70.92,71.09,70.84,71.02,160824.51499118164,44.0174,44.1229,43.9677,44.0794,160824.515
2007-11-30 11:00:00,71.02,71.26,70.97,71.11,225308.64197530865,44.0794,44.2284,44.0484,44.1353,225308.642
2007-11-30 11:30:00,71.1,71.29,71.01,71.26,84656.08465608464,44.1291,44.247,44.0732,44.2284,84656.0847
2007-11-30 12:00:00,71.22,71.36,71.02,71.04,95568.78306878306,44.2036,44.2905,44.0794,44.0919,95568.7831
2007-11-30 12:30:00,71.03,71.12,70.98,71.04,75176.3668430335,44.0857,44.1415,44.0546,44.0919,75176.3668
2007-11-30 13:00:00,71.02,71.31,70.99,71.29,96671.0758377425,44.0794,44.2594,44.0608,44.247,96671.0758
2007-11-30 13:30:00,71.29,71.55,71.28,71.46,121141.97530864197,44.247,44.4084,44.2408,44.3525,121141.9753
2007-11-30 14:00:00,71.47,71.58,71.2,71.21,287698.41269841266,44.3587,44.427,44.1912,44.1974,287698.4127
2007-11-30 14:30:00,71.22,71.55,71.21,71.3,190365.9611992945,44.2036,44.4084,44.1974,44.2532,190365.9612
2007-11-30 15:00:00,71.29,71.53,71.22,71.51,254850.0881834215,44.247,44.396,44.2036,44.3836,254850.0882
2007-11-30 15:30:00,71.49,71.59,71.31,71.53,517857.1428571428,44.3712,44.4332,44.2594,44.396,517857.1429
2007-12-03 09:30:00,70.8,72.1,70.8,72.08,218805.114638448,43.9429,44.7498,43.9429,44.7374,218805.1146
2007-12-03 10:00:00,72.08,72.65,72.08,72.62,209656.08465608463,44.7374,45.0911,44.7374,45.0725,209656.0847
2007-12-03 10:30:00,72.62,72.94,71.75,72.85,281194.885361552,45.0725,45.2711,44.5325,45.2153,281194.8854
2007-12-03 11:00:00,72.84,73.17,72.8,73.14,209656.08465608463,45.2091,45.4139,45.1842,45.3953,209656.0847
2007-12-03 11:30:00,73.17,73.17,72.92,72.98,181988.5361552028,45.4139,45.4139,45.2587,45.2959,181988.5362
2007-12-03 12:00:00,73.01,73.32,72.98,73.26,165674.60317460317,45.3146,45.507,45.2959,45.4697,165674.6032
2007-12-03 12:30:00,73.26,73.31,73.07,73.13,135912.6984126984,45.4697,45.5008,45.3518,45.389,135912.6984
2007-12-03 13:00:00,73.14,73.29,73.05,73.27,192901.2345679012,45.3953,45.4884,45.3394,45.4759,192901.2346
2007-12-03 13:30:00,73.26,73.34,73.06,73.17,209215.16754850085,45.4697,45.5194,45.3456,45.4139,209215.1675
2007-12-03 14:00:00,73.17,73.43,73.17,73.17,226300.7054673721,45.4139,45.5752,45.4139,45.4139,226300.7055
2007-12-03 14:30:00,73.17,73.34,73.05,73.2,238977.0723104056,45.4139,45.5194,45.3394,45.4325,238977.0723
2007-12-03 15:00:00,73.18,73.58,73.06,73.55,260030.86419753084,45.4201,45.6683,45.3456,45.6497,260030.8642
2007-12-03 15:30:00,73.54,73.68,73.39,73.57,653218.6948853615,45.6435,45.7304,45.5504,45.6621,653218.6949
2007-12-04 09:30:00,73.24,74.04,72.8,73.9,382495.5908289241,45.4573,45.9538,45.1842,45.867,382495.5908
2007-12-04 10:00:00,73.9,73.9,73.43,73.48,166556.4373897707,45.867,45.867,45.5752,45.6063,166556.4374
2007-12-04 10:30:00,73.48,73.57,73.47,73.51,151344.79717813048,45.6063,45.6621,45.6001,45.6249,151344.7972
2007-12-04 11:00:00,73.51,73.54,73.35,73.36,152777.77777777775,45.6249,45.6435,45.5256,45.5318,152777.7778
2007-12-04 11:30:00,73.36,73.4,73.07,73.23,167217.81305114637,45.5318,45.5566,45.3518,45.4511,167217.8131
2007-12-04 12:00:00,73.23,73.38,73.22,73.31,106040.5643738977,45.4511,45.5442,45.4449,45.5008,106040.5644
2007-12-04 12:30:00,73.33,73.55,73.31,73.52,75947.97178130511,45.5132,45.6497,45.5008,45.6311,75947.9718
2007-12-04 13:00:00,73.52,73.66,73.35,73.41,105930.33509700176,45.6311,45.718,45.5256,45.5628,105930.3351
2007-12-04 13:30:00,73.41,73.51,73.35,73.48,85427.68959435626,45.5628,45.6249,45.5256,45.6063,85427.6896
2007-12-04 14:00:00,73.49,73.55,73.4,73.53,115961.19929453262,45.6125,45.6497,45.5566,45.6373,115961.1993
2007-12-04 14:30:00,73.55,73.81,73.52,73.78,190365.9611992945,45.6497,45.8111,45.6311,45.7925,190365.9612
2007-12-04 15:00:00,73.78,73.86,73.63,73.64,218474.4268077601,45.7925,45.8421,45.6994,45.7056,218474.4268
2007-12-04 15:30:00,73.66,73.73,73.49,73.56,330687.83068783063,45.718,45.7614,45.6125,45.6559,330687.8307
2007-12-05 09:30:00,73.7,74.37,73.7,74.37,267195.76719576714,45.7428,46.1587,45.7428,46.1587,267195.7672
2007-12-05 10:00:00,74.38,74.73,74.35,74.64,238756.6137566137,46.1649,46.3821,46.1463,46.3262,238756.6138
2007-12-05 10:30:00,74.63,74.68,74.25,74.28,157517.63668430335,46.32,46.3511,46.0842,46.1028,157517.6367
2007-12-05 11:00:00,74.29,74.65,74.24,74.64,92923.28042328042,46.109,46.3325,46.078,46.3262,92923.2804
2007-12-05 11:30:00,74.64,74.64,74.33,74.35,108465.60846560846,46.3262,46.3262,46.1338,46.1463,108465.6085
2007-12-05 12:00:00,74.35,74.36,74.07,74.15,68893.29805996471,46.1463,46.1525,45.9725,46.0221,68893.2981
2007-12-05 12:30:00,74.15,74.17,73.83,73.86,178461.19929453262,46.0221,46.0345,45.8235,45.8421,178461.1993
2007-12-05 13:00:00,73.86,73.92,73.54,73.56,207341.26984126985,45.8421,45.8794,45.6435,45.6559,207341.2698
2007-12-05 13:30:00,73.57,73.86,73.56,73.8,198963.8447971781,45.6621,45.8421,45.6559,45.8049,198963.8448
2007-12-05 14:00:00,73.81,73.81,73.37,73.46,158619.92945326277,45.8111,45.8111,45.538,45.5939,158619.9295
2007-12-05 14:30:00,73.42,73.55,73.38,73.46,229056.4373897707,45.569,45.6497,45.5442,45.5939,229056.4374
2007-12-05 15:00:00,73.45,73.53,73.32,73.43,198633.15696649023,45.5877,45.6373,45.507,45.5752,198633.157
2007-12-05 15:30:00,73.44,73.45,73.08,73.35,478505.2910052909,45.5815,45.5877,45.358,45.5256,478505.291
2007-12-06 09:30:00,74.24,75.44,73.45,74.07,126102.29276895942,46.078,46.8228,45.5877,45.9725,126102.2928
2007-12-06 10:00:00,74.07,74.08,73.77,73.9,151124.33862433862,45.9725,45.9787,45.7863,45.867,151124.3386
2007-12-06 10:30:00,73.91,74.35,73.91,74.29,164572.31040564372,45.8732,46.1463,45.8732,46.109,164572.3104
2007-12-06 11:00:00,74.27,74.52,74.24,74.51,115079.36507936506,46.0966,46.2518,46.078,46.2456,115079.3651
2007-12-06 11:30:00,74.48,74.82,74.46,74.77,127755.73192239855,46.2269,46.438,46.2145,46.4069,127755.7319
2007-12-06 12:00:00,74.76,74.82,74.54,74.64,80687.83068783068,46.4007,46.438,46.2642,46.3262,80687.8307
2007-12-06 12:30:00,74.65,74.81,74.55,74.74,72751.32275132275,46.3325,46.4318,46.2704,46.3883,72751.3228
2007-12-06 13:00:00,74.78,74.93,74.72,74.79,133597.88359788357,46.4131,46.5062,46.3759,46.4193,133597.8836
2007-12-06 13:30:00,74.79,74.79,74.38,74.44,85207.23104056437,46.4193,46.4193,46.1649,46.2021,85207.231
2007-12-06 14:00:00,74.44,74.66,74.32,74.63,102954.14462081128,46.2021,46.3387,46.1276,46.32,102954.1446
2007-12-06 14:30:00,74.63,74.72,74.47,74.64,134589.94708994706,46.32,46.3759,46.2207,46.3262,134589.9471
2007-12-06 15:00:00,74.64,74.89,74.64,74.84,133708.11287477953,46.3262,46.4814,46.3262,46.4504,133708.1129
2007-12-06 15:30:00,74.84,75.1,74.79,75.04,331238.97707231034,46.4504,46.6118,46.4193,46.5745,331238.9771
2007-12-07 09:30:00,74.96,75.65,74.44,74.53,192680.7760141093,46.5249,46.9531,46.2021,46.258,192680.776
2007-12-07 10:00:00,74.49,74.97,74.33,74.91,181547.61904761905,46.2331,46.5311,46.1338,46.4938,181547.619
2007-12-07 10:30:00,74.91,75.13,74.76,74.89,88183.42151675484,46.4938,46.6304,46.4007,46.4814,88183.4215
2007-12-07 11:00:00,74.9,75.2,74.86,75.11,101300.70546737211,46.4876,46.6738,46.4628,46.618,101300.7055
2007-12-07 11:30:00,75.1,75.38,75.07,75.26,78373.01587301586,46.6118,46.7855,46.5931,46.7111,78373.0159
2007-12-07 12:00:00,75.3,75.34,75.2,75.21,71869.4885361552,46.7359,46.7607,46.6738,46.68,71869.4885
2007-12-07 12:30:00,75.22,75.42,75.19,75.33,76499.11816578482,46.6862,46.8104,46.6676,46.7545,76499.1182
2007-12-07 13:00:00,75.34,75.49,75.28,75.34,75507.05467372133,46.7607,46.8538,46.7235,46.7607,75507.0547
2007-12-07 13:30:00,75.35,75.52,75.29,75.46,134149.0299823633,46.7669,46.8724,46.7297,46.8352,134149.03
2007-12-07 14:00:00,75.49,75.5,75.32,75.44,133928.57142857142,46.8538,46.86,46.7483,46.8228,133928.5714
2007-12-07 14:30:00,75.45,75.62,75.42,75.59,109457.67195767196,46.829,46.9345,46.8104,46.9159,109457.672
2007-12-07 15:00:00,75.55,75.58,75.37,75.44,103946.20811287477,46.891,46.9097,46.7793,46.8228,103946.2081
2007-12-07 15:30:00,75.42,75.43,75.14,75.25,176146.3844797178,46.8104,46.8166,46.6366,46.7048,176146.3845
2007-12-10 09:30:00,75.74,75.74,74.9,74.94,141313.93298059964,47.009,47.009,46.4876,46.5124,141313.933
2007-12-10 10:00:00,74.96,75.15,74.93,75.07,115740.74074074072,46.5249,46.6428,46.5062,46.5931,115740.7407
2007-12-10 10:30:00,75.07,75.15,74.86,74.95,64594.35626102292,46.5931,46.6428,46.4628,46.5187,64594.3563
2007-12-10 11:00:00,74.95,74.96,74.75,74.85,64594.35626102292,46.5187,46.5249,46.3945,46.4566,64594.3563
2007-12-10 11:30:00,74.85,74.96,74.73,74.85,50595.23809523809,46.4566,46.5249,46.3821,46.4566,50595.2381
2007-12-10 12:00:00,74.85,74.95,74.8,74.83,52799.82363315696,46.4566,46.5187,46.4256,46.4442,52799.8236
2007-12-10 12:30:00,74.83,74.85,74.64,74.72,193893.2980599647,46.4442,46.4566,46.3262,46.3759,193893.2981
2007-12-10 13:00:00,74.73,74.76,74.57,74.61,50485.00881834215,46.3821,46.4007,46.2828,46.3076,50485.0088
2007-12-10 13:30:00,74.63,74.63,74.18,74.24,95458.55379188713,46.32,46.32,46.0407,46.078,95458.5538
2007-12-10 14:00:00,74.24,74.33,74.07,74.28,148699.29453262786,46.078,46.1338,45.9725,46.1028,148699.2945
2007-12-10 14:30:00,74.31,74.33,74.09,74.16,102402.99823633156,46.1214,46.1338,45.9849,46.0283,102402.9982
2007-12-10 15:00:00,74.19,74.44,74.12,74.43,119378.30687830686,46.0469,46.2021,46.0035,46.1959,119378.3069
2007-12-10 15:30:00,74.42,74.72,74.38,74.66,478725.7495590829,46.1897,46.3759,46.1649,46.3387,478725.7496
2007-12-11 09:30:00,74.67,74.98,74.55,74.77,129739.85890652557,46.3449,46.5373,46.2704,46.4069,129739.8589
2007-12-11 10:00:00,74.79,74.91,74.46,74.47,123346.56084656084,46.4193,46.4938,46.2145,46.2207,123346.5608
2007-12-11 10:30:00,74.47,74.79,74.46,74.5,138227.5132275132,46.2207,46.4193,46.2145,46.2394,138227.5132
2007-12-11 11:00:00,74.51,74.66,74.47,74.63,58641.975308641966,46.2456,46.3387,46.2207,46.32,58641.9753
2007-12-11 11:30:00,74.64,74.64,74.38,74.42,53240.74074074074,46.3262,46.3262,46.1649,46.1897,53240.7407
2007-12-11 12:00:00,74.43,74.48,74.36,74.4,57208.9947089947,46.1959,46.2269,46.1525,46.1773,57208.9947
2007-12-11 12:30:00,74.39,74.52,74.25,74.3,64153.43915343915,46.1711,46.2518,46.0842,46.1152,64153.4392
2007-12-11 13:00:00,74.31,74.41,74.22,74.32,65917.10758377424,46.1214,46.1835,46.0656,46.1276,65917.1076
2007-12-11 13:30:00,74.3,74.39,74.21,74.35,95789.24162257496,46.1152,46.1711,46.0594,46.1463,95789.2416
2007-12-11 14:00:00,74.35,74.48,73.14,73.27,185515.873015873,46.1463,46.2269,45.3953,45.4759,185515.873
2007-12-11 14:30:00,73.27,73.31,72.98,73.04,279210.758377425,45.4759,45.5008,45.2959,45.3332,279210.7584
2007-12-11 15:00:00,73.06,73.08,72.58,72.62,310185.1851851852,45.3456,45.358,45.0477,45.0725,310185.1852
2007-12-11 15:30:00,72.62,72.68,71.62,72.18,489528.2186948853,45.0725,45.1097,44.4518,44.7994,489528.2187
2007-12-12 09:30:00,72.9,74.05,72.56,73.19,327270.7231040564,45.2463,45.9601,45.0353,45.4263,327270.7231
2007-12-12 10:00:00,73.2,73.2,72.86,72.91,187610.229276896,45.4325,45.4325,45.2215,45.2525,187610.2293
2007-12-12 10:30:00,72.91,73.05,72.78,73.01,115850.97001763668,45.2525,45.3394,45.1718,45.3146,115850.97
2007-12-12 11:00:00,72.99,73.42,72.98,73.17,201278.6596119929,45.3022,45.569,45.2959,45.4139,201278.6596
2007-12-12 11:30:00,73.19,73.48,73.18,73.21,93584.65608465608,45.4263,45.6063,45.4201,45.4387,93584.6561
2007-12-12 12:00:00,73.21,73.3,73.12,73.22,174492.94532627863,45.4387,45.4946,45.3828,45.4449,174492.9453
2007-12-12 12:30:00,73.23,73.23,72.87,73.07,106591.71075837742,45.4511,45.4511,45.2277,45.3518,106591.7108
2007-12-12 13:00:00,73.1,73.14,72.87,73.0,108134.92063492062,45.3704,45.3953,45.2277,45.3084,108134.9206
2007-12-12 13:30:00,73.0,73.19,72.94,73.17,159391.53439153437,45.3084,45.4263,45.2711,45.4139,159391.5344
2007-12-12 14:00:00,73.16,73.24,72.85,72.87,166005.291005291,45.4077,45.4573,45.2153,45.2277,166005.291
2007-12-12 14:30:00,72.85,72.95,72.62,72.88,223104.0564373897,45.2153,45.2773,45.0725,45.2339,223104.0564
2007-12-12 15:00:00,72.85,73.09,72.69,72.98,585648.1481481481,45.2153,45.3642,45.116,45.2959,585648.1481
2007-12-12 15:30:00,72.97,73.86,72.74,73.34,437720.4585537919,45.2897,45.8421,45.147,45.5194,437720.4586
2007-12-13 09:30:00,73.27,73.6,72.93,73.04,131834.21516754848,45.4759,45.6808,45.2649,45.3332,131834.2152
2007-12-13 10:00:00,73.04,73.83,72.81,73.64,121141.97530864197,45.3332,45.8235,45.1904,45.7056,121141.9753
2007-12-13 10:30:00,73.66,73.72,73.17,73.26,73633.15696649029,45.718,45.7552,45.4139,45.4697,73633.157
2007-12-13 11:00:00,73.25,73.56,73.1,73.41,69775.13227513227,45.4635,45.6559,45.3704,45.5628,69775.1323
2007-12-13 11:30:00,73.42,73.64,73.35,73.51,81459.43562610228,45.569,45.7056,45.5256,45.6249,81459.4356
2007-12-13 12:00:00,73.5,73.63,73.28,73.33,53350.97001763668,45.6187,45.6994,45.4821,45.5132,53350.97
2007-12-13 12:30:00,73.32,73.41,73.2,73.23,47288.35978835978,45.507,45.5628,45.4325,45.4511,47288.3598
2007-12-13 13:00:00,73.23,73.24,72.92,73.15,63161.375661375656,45.4511,45.4573,45.2587,45.4015,63161.3757
2007-12-13 13:30:00,73.17,73.25,72.92,73.16,107473.54497354497,45.4139,45.4635,45.2587,45.4077,107473.545
2007-12-13 14:00:00,73.17,73.28,73.01,73.09,134479.71781305113,45.4139,45.4821,45.3146,45.3642,134479.7178
2007-12-13 14:30:00,73.09,73.11,72.85,72.9,114307.76014109346,45.3642,45.3766,45.2153,45.2463,114307.7601
2007-12-13 15:00:00,72.87,73.06,72.72,72.89,200617.28395061727,45.2277,45.3456,45.1346,45.2401,200617.284
2007-12-13 15:30:00,72.91,73.3,72.82,73.23,294532.6278659612,45.2525,45.4946,45.1966,45.4511,294532.6279
2007-12-14 09:30:00,72.84,73.43,72.74,73.26,152006.17283950615,45.2091,45.5752,45.147,45.4697,152006.1728
2007-12-14 10:00:00,73.27,73.47,73.17,73.19,125000.0,45.4759,45.6001,45.4139,45.4263,125000.0
2007-12-14 10:30:00,73.17,73.39,73.08,73.35,103174.60317460317,45.4139,45.5504,45.358,45.5256,103174.6032
2007-12-14 11:00:00,73.32,73.41,73.11,73.15,76940.0352733686,45.507,45.5628,45.3766,45.4015,76940.0353
2007-12-14 11:30:00,73.14,73.22,72.98,73.14,115740.74074074072,45.3953,45.4449,45.2959,45.3953,115740.7407
2007-12-14 12:00:00,73.11,73.16,72.91,72.94,45414.462081128746,45.3766,45.4077,45.2525,45.2711,45414.4621
2007-12-14 12:30:00,72.94,73.21,72.87,73.14,67901.23456790122,45.2711,45.4387,45.2277,45.3953,67901.2346
2007-12-14 13:00:00,73.16,73.16,72.86,72.99,57539.68253968253,45.4077,45.4077,45.2215,45.3022,57539.6825
2007-12-14 13:30:00,72.99,72.99,72.8,72.91,55555.55555555555,45.3022,45.3022,45.1842,45.2525,55555.5556
2007-12-14 14:00:00,72.92,72.92,72.68,72.73,80467.37213403879,45.2587,45.2587,45.1097,45.1408,80467.3721
2007-12-14 14:30:00,72.72,72.89,72.45,72.45,152777.77777777775,45.1346,45.2401,44.967,44.967,152777.7778
2007-12-14 15:00:00,72.47,72.71,72.35,72.64,152998.23633156964,44.9794,45.1284,44.9049,45.0849,152998.2363
2007-12-14 15:30:00,72.64,72.8,72.49,72.58,248346.5608465608,45.0849,45.1842,44.9918,45.0477,248346.5608
2007-12-17 09:30:00,72.4,72.64,71.8,71.98,253968.253968254,44.936,45.0849,44.5636,44.6753,253968.254
2007-12-17 10:00:00,72.0,72.37,71.9,72.31,219686.9488536155,44.6877,44.9173,44.6256,44.8801,219686.9489
2007-12-17 10:30:00,72.32,72.63,72.25,72.6,185846.56084656084,44.8863,45.0787,44.8429,45.0601,185846.5608
2007-12-17 11:00:00,72.6,72.78,72.56,72.7,115299.82363315696,45.0601,45.1718,45.0353,45.1222,115299.8236
2007-12-17 11:30:00,72.71,72.82,72.58,72.69,132054.67372134037,45.1284,45.1966,45.0477,45.116,132054.6737
2007-12-17 12:00:00,72.68,72.68,72.55,72.59,112433.86243386242,45.1097,45.1097,45.0291,45.0539,112433.8624
2007-12-17 12:30:00,72.59,72.85,72.57,72.82,102402.99823633156,45.0539,45.2153,45.0415,45.1966,102402.9982
2007-12-17 13:00:00,72.82,72.85,72.48,72.61,136243.38624338622,45.1966,45.2153,44.9856,45.0663,136243.3862
2007-12-17 13:30:00,72.63,72.81,72.56,72.72,103946.20811287477,45.0787,45.1904,45.0353,45.1346,103946.2081
2007-12-17 14:00:00,72.72,72.78,72.63,72.67,106371.25220458551,45.1346,45.1718,45.0787,45.1035,106371.2522
2007-12-17 14:30:00,72.68,72.73,72.57,72.6,131613.7566137566,45.1097,45.1408,45.0415,45.0601,131613.7566
2007-12-17 15:00:00,72.6,72.7,72.52,72.58,263999.1181657848,45.0601,45.1222,45.0104,45.0477,263999.1182
2007-12-17 15:30:00,72.58,72.73,72.39,72.56,388337.7425044091,45.0477,45.1408,44.9298,45.0353,388337.7425
2007-12-18 09:30:00,72.85,72.91,72.3,72.77,309413.58024691354,45.2153,45.2525,44.8739,45.1656,309413.5802
2007-12-18 10:00:00,72.77,72.78,72.49,72.56,185405.64373897703,45.1656,45.1718,44.9918,45.0353,185405.6437
2007-12-18 10:30:00,72.58,72.59,72.45,72.59,184303.3509700176,45.0477,45.0539,44.967,45.0539,184303.351
2007-12-18 11:00:00,72.57,72.59,72.36,72.38,116732.80423280422,45.0415,45.0539,44.9111,44.9235,116732.8042
2007-12-18 11:30:00,72.37,72.38,71.94,71.99,139550.26455026455,44.9173,44.9235,44.6505,44.6815,139550.2646
2007-12-18 12:00:00,72.0,72.14,71.92,71.94,119268.07760141091,44.6877,44.7746,44.638,44.6505,119268.0776
2007-12-18 12:30:00,71.96,72.0,71.81,71.99,88514.10934744267,44.6629,44.6877,44.5698,44.6815,88514.1093
2007-12-18 13:00:00,71.99,72.08,71.85,72.01,55555.55555555555,44.6815,44.7374,44.5946,44.6939,55555.5556
2007-12-18 13:30:00,72.01,72.12,71.79,71.8,91159.61199294533,44.6939,44.7622,44.5574,44.5636,91159.612
2007-12-18 14:00:00,71.8,72.0,71.72,71.77,135471.78130511462,44.5636,44.6877,44.5139,44.5449,135471.7813
2007-12-18 14:30:00,71.78,71.9,71.61,71.66,124559.0828924162,44.5512,44.6256,44.4456,44.4767,124559.0829
2007-12-18 15:00:00,71.66,71.79,71.58,71.71,148148.14814814812,44.4767,44.5574,44.427,44.5077,148148.1481
2007-12-18 15:30:00,71.71,72.0,71.64,71.74,204695.7671957672,44.5077,44.6877,44.4643,44.5263,204695.7672
2007-12-19 09:30:00,72.19,72.19,70.78,71.03,290674.60317460314,44.8056,44.8056,43.9305,44.0857,290674.6032
2007-12-19 10:00:00,71.07,71.16,70.84,71.04,157958.5537918871,44.1105,44.1663,43.9677,44.0919,157958.5538
2007-12-19 10:30:00,71.07,71.47,70.88,71.32,214395.9435626102,44.1105,44.3587,43.9926,44.2656,214395.9436
2007-12-19 11:00:00,71.32,71.65,71.31,71.51,190145.50264550265,44.2656,44.4705,44.2594,44.3836,190145.5026
2007-12-19 11:30:00,71.51,71.61,71.24,71.32,230930.3350970017,44.3836,44.4456,44.216,44.2656,230930.3351
2007-12-19 12:00:00,71.33,71.72,71.31,71.68,159281.30511463844,44.2719,44.5139,44.2594,44.4891,159281.3051
2007-12-19 12:30:00,71.68,71.81,71.39,71.41,150462.96296296295,44.4891,44.5698,44.3091,44.3215,150462.963
2007-12-19 13:00:00,71.4,71.47,71.16,71.33,158179.012345679,44.3153,44.3587,44.1663,44.2719,158179.0123
2007-12-19 13:30:00,71.32,71.55,71.2,71.22,202491.1816578483,44.2656,44.4084,44.1912,44.2036,202491.1817
2007-12-19 14:00:00,71.22,71.48,71.18,71.36,277888.0070546737,44.2036,44.365,44.1788,44.2905,277888.0071
2007-12-19 14:30:00,71.36,71.72,71.31,71.7,160383.59788359786,44.2905,44.5139,44.2594,44.5015,160383.5979
2007-12-19 15:00:00,71.71,71.73,71.39,71.41,184523.8095238095,44.5077,44.5201,44.3091,44.3215,184523.8095
2007-12-19 15:30:00,71.43,71.5,71.2,71.32,455026.455026455,44.3339,44.3774,44.1912,44.2656,455026.455
2007-12-20 09:30:00,71.79,72.71,71.79,72.6,188492.06349206343,44.5574,45.1284,44.5574,45.0601,188492.0635
2007-12-20 10:00:00,72.58,72.69,72.53,72.57,142195.76719576717,45.0477,45.116,45.0166,45.0415,142195.7672
2007-12-20 10:30:00,72.57,72.66,72.37,72.55,116291.88712522044,45.0415,45.0973,44.9173,45.0291,116291.8871
2007-12-20 11:00:00,72.55,72.64,72.42,72.56,136133.1569664903,45.0291,45.0849,44.9484,45.0353,136133.157
2007-12-20 11:30:00,72.58,72.68,72.53,72.63,49713.40388007054,45.0477,45.1097,45.0166,45.0787,49713.4039
2007-12-20 12:00:00,72.62,72.67,72.45,72.49,167107.5837742504,45.0725,45.1035,44.967,44.9918,167107.5838
2007-12-20 12:30:00,72.49,72.61,72.46,72.59,149250.44091710757,44.9918,45.0663,44.9732,45.0539,149250.4409
2007-12-20 13:00:00,72.57,72.61,72.35,72.48,109567.9012345679,45.0415,45.0663,44.9049,44.9856,109567.9012
2007-12-20 13:30:00,72.46,72.55,72.34,72.36,209986.77248677248,44.9732,45.0291,44.8987,44.9111,209986.7725
2007-12-20 14:00:00,72.36,72.55,72.18,72.53,132826.27865961197,44.9111,45.0291,44.7994,45.0166,132826.2787
2007-12-20 14:30:00,72.52,72.59,72.37,72.38,85978.83597883597,45.0104,45.0539,44.9173,44.9235,85978.836
2007-12-20 15:00:00,72.37,72.37,71.78,71.96,189484.12698412687,44.9173,44.9173,44.5512,44.6629,189484.127
2007-12-20 15:30:00,71.96,72.41,71.9,72.41,239417.9894179894,44.6629,44.9422,44.6256,44.9422,239417.9894
2007-12-21 09:30:00,73.37,74.05,72.84,73.34,765873.0158730157,45.538,45.9601,45.2091,45.5194,765873.0159
2007-12-21 10:00:00,73.33,73.6,73.21,73.21,78373.01587301586,45.5132,45.6808,45.4387,45.4387,78373.0159
2007-12-21 10:30:00,73.24,73.24,72.84,72.88,61948.85361552028,45.4573,45.4573,45.2091,45.2339,61948.8536
2007-12-21 11:00:00,72.88,72.98,72.81,72.9,70326.27865961198,45.2339,45.2959,45.1904,45.2463,70326.2787
2007-12-21 11:30:00,72.87,72.94,72.8,72.94,76940.0352733686,45.2277,45.2711,45.1842,45.2711,76940.0353
2007-12-21 12:00:00,72.94,73.05,72.88,73.02,76499.11816578482,45.2711,45.3394,45.2339,45.3208,76499.1182
2007-12-21 12:30:00,73.02,73.02,72.83,72.85,68562.61022927689,45.3208,45.3208,45.2028,45.2153,68562.6102
2007-12-21 13:00:00,72.85,72.86,72.64,72.64,79695.76719576718,45.2153,45.2215,45.0849,45.0849,79695.7672
2007-12-21 13:30:00,72.66,72.68,72.5,72.5,78262.78659611993,45.0973,45.1097,44.998,44.998,78262.7866
2007-12-21 14:00:00,72.51,72.89,72.49,72.87,103064.37389770722,45.0042,45.2401,44.9918,45.2277,103064.3739
2007-12-21 14:30:00,72.88,73.05,72.83,73.01,78152.55731922398,45.2339,45.3394,45.2028,45.3146,78152.5573
2007-12-21 15:00:00,73.04,73.37,72.97,73.36,86970.89947089946,45.3332,45.538,45.2897,45.5318,86970.8995
2007-12-21 15:30:00,73.36,73.42,72.93,73.15,233134.92063492065,45.5318,45.569,45.2649,45.4015,233134.9206
2007-12-24 09:30:00,73.47,74.34,73.3,73.99,100088.18342151676,45.6001,46.14,45.4946,45.9228,100088.1834
2007-12-24 10:00:00,74.02,74.09,73.75,73.77,46626.98412698412,45.9414,45.9849,45.7739,45.7863,46626.9841
2007-12-24 10:30:00,73.76,73.85,73.63,73.63,42989.41798941798,45.7801,45.8359,45.6994,45.6994,42989.418
2007-12-24 11:00:00,73.63,73.97,73.58,73.88,23258.377425044087,45.6994,45.9104,45.6683,45.8545,23258.3774
2007-12-24 11:30:00,73.89,73.95,73.8,73.85,26234.567901234564,45.8607,45.898,45.8049,45.8359,26234.5679
2007-12-24 12:00:00,73.85,73.87,73.71,73.77,26014.10934744268,45.8359,45.8483,45.749,45.7863,26014.1093
2007-12-24 12:30:00,73.77,74.09,73.75,73.93,86640.21164021164,45.7863,45.9849,45.7739,45.8856,86640.2116
2007-12-24 13:00:00,73.93,73.93,73.93,73.93,11243.38624338624,45.8856,45.8856,45.8856,45.8856,11243.3862
2007-12-24 13:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:00:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:00:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-26 09:30:00,73.56,73.83,72.92,73.07,70877.42504409171,45.6559,45.8235,45.2587,45.3518,70877.425
2007-12-26 10:00:00,73.06,73.1,72.58,72.73,69554.67372134038,45.3456,45.3704,45.0477,45.1408,69554.6737
2007-12-26 10:30:00,72.73,72.88,72.68,72.83,47398.58906525573,45.1408,45.2339,45.1097,45.2028,47398.5891
2007-12-26 11:00:00,72.82,72.98,72.77,72.79,37918.87125220458,45.1966,45.2959,45.1656,45.178,37918.8713
2007-12-26 11:30:00,72.79,72.81,72.7,72.74,21604.938271604937,45.178,45.1904,45.1222,45.147,21604.9383
2007-12-26 12:00:00,72.74,72.95,72.74,72.91,51917.98941798941,45.147,45.2773,45.147,45.2525,51917.9894
2007-12-26 12:30:00,72.91,73.01,72.88,72.92,31966.49029982363,45.2525,45.3146,45.2339,45.2587,31966.4903
2007-12-26 13:00:00,72.91,72.98,72.86,72.88,24911.81657848324,45.2525,45.2959,45.2215,45.2339,24911.8166
2007-12-26 13:30:00,72.89,73.14,72.82,73.14,28218.69488536155,45.2401,45.3953,45.1966,45.3953,28218.6949
2007-12-26 14:00:00,73.16,73.17,72.88,73.09,40343.91534391534,45.4077,45.4139,45.2339,45.3642,40343.9153
2007-12-26 14:30:00,73.09,73.25,73.07,73.14,40564.37389770723,45.3642,45.4635,45.3518,45.3953,40564.3739
2007-12-26 15:00:00,73.14,73.19,73.04,73.15,40013.22751322751,45.3953,45.4263,45.3332,45.4015,40013.2275
2007-12-26 15:30:00,73.13,73.39,73.05,73.23,179122.57495590826,45.389,45.5504,45.3394,45.4511,179122.575
2007-12-27 09:30:00,73.1,73.3,72.3,72.3,105048.5008818342,45.3704,45.4946,44.8739,44.8739,105048.5009
2007-12-27 10:00:00,72.29,72.43,72.26,72.33,73192.23985890651,44.8677,44.9546,44.8491,44.8925,73192.2399
2007-12-27 10:30:00,72.28,72.28,72.07,72.23,72089.94708994708,44.8615,44.8615,44.7311,44.8304,72089.9471
2007-12-27 11:00:00,72.2,72.31,72.1,72.24,42658.73015873016,44.8118,44.8801,44.7498,44.8367,42658.7302
2007-12-27 11:30:00,72.24,72.38,72.19,72.38,50044.09171075837,44.8367,44.9235,44.8056,44.9235,50044.0917
2007-12-27 12:00:00,72.38,72.4,72.18,72.19,59303.35097001763,44.9235,44.936,44.7994,44.8056,59303.351
2007-12-27 12:30:00,72.21,72.25,72.1,72.23,31966.49029982363,44.818,44.8429,44.7498,44.8304,31966.4903
2007-12-27 13:00:00,72.26,72.32,72.07,72.29,30533.509700176364,44.8491,44.8863,44.7311,44.8677,30533.5097
2007-12-27 13:30:00,72.29,72.37,72.17,72.35,69775.13227513227,44.8677,44.9173,44.7932,44.9049,69775.1323
2007-12-27 14:00:00,72.37,72.55,72.34,72.47,42328.04232804232,44.9173,45.0291,44.8987,44.9794,42328.0423
2007-12-27 14:30:00,72.48,72.52,72.34,72.5,40233.68606701939,44.9856,45.0104,44.8987,44.998,40233.6861
2007-12-27 15:00:00,72.5,72.63,72.38,72.38,61287.47795414461,44.998,45.0787,44.9235,44.9235,61287.478
2007-12-27 15:30:00,72.39,72.52,72.18,72.38,281084.6560846561,44.9298,45.0104,44.7994,44.9235,281084.6561
2007-12-28 09:30:00,72.39,72.98,72.24,72.53,94246.03174603172,44.9298,45.2959,44.8367,45.0166,94246.0317
2007-12-28 10:00:00,72.49,72.5,72.03,72.4,52469.13580246913,44.9918,44.998,44.7063,44.936,52469.1358
2007-12-28 10:30:00,72.44,72.66,72.42,72.66,4188.712522045855,44.9608,45.0973,44.9484,45.0973,4188.7125
2007-12-28 11:00:00,72.66,72.69,72.51,72.58,56327.16049382716,45.0973,45.116,45.0042,45.0477,56327.1605
2007-12-28 11:30:00,72.58,72.58,72.36,72.37,53791.887125220455,45.0477,45.0477,44.9111,44.9173,53791.8871
2007-12-28 12:00:00,72.37,72.58,72.28,72.54,82671.95767195766,44.9173,45.0477,44.8615,45.0229,82671.9577
2007-12-28 12:30:00,72.48,72.51,72.15,72.18,32848.324514991175,44.9856,45.0042,44.7808,44.7994,32848.3245
2007-12-28 13:00:00,72.17,72.18,72.08,72.1,26124.338624338623,44.7932,44.7994,44.7374,44.7498,26124.3386
2007-12-28 13:30:00,72.1,72.14,72.01,72.09,33509.70017636684,44.7498,44.7746,44.6939,44.7436,33509.7002
2007-12-28 14:00:00,72.1,72.1,71.91,72.06,40343.91534391534,44.7498,44.7498,44.6318,44.7249,40343.9153
2007-12-28 14:30:00,72.05,72.16,71.96,72.0,36155.20282186948,44.7187,44.787,44.6629,44.6877,36155.2028
2007-12-28 15:00:00,72.01,72.02,71.89,71.89,70987.65432098764,44.6939,44.7001,44.6194,44.6194,70987.6543
2007-12-28 15:30:00,71.89,71.99,71.84,71.93,191578.4832451499,44.6194,44.6815,44.5884,44.6443,191578.4832
2007-12-31 09:30:00,71.6,72.21,71.36,71.66,77491.18165784831,44.4394,44.818,44.2905,44.4767,77491.1817
2007-12-31 10:00:00,71.67,71.89,71.67,71.85,40013.22751322751,44.4829,44.6194,44.4829,44.5946,40013.2275
2007-12-31 10:30:00,71.85,71.97,71.84,71.97,39902.998236331565,44.5946,44.6691,44.5884,44.6691,39902.9982
2007-12-31 11:00:00,71.97,72.01,71.71,71.71,41446.20811287477,44.6691,44.6939,44.5077,44.5077,41446.2081
2007-12-31 11:30:00,71.71,71.97,71.71,71.8,33730.15873015873,44.5077,44.6691,44.5077,44.5636,33730.1587
2007-12-31 12:00:00,71.8,71.83,71.72,71.75,38139.32980599647,44.5636,44.5822,44.5139,44.5325,38139.3298
2007-12-31 12:30:00,71.74,71.94,71.72,71.8,37367.724867724864,44.5263,44.6505,44.5139,44.5636,37367.7249
2007-12-31 13:00:00,71.8,71.85,71.62,71.62,41446.20811287477,44.5636,44.5946,44.4518,44.4518,41446.2081
2007-12-31 13:30:00,71.64,71.8,71.62,71.8,22817.460317460314,44.4643,44.5636,44.4518,44.5636,22817.4603
2007-12-31 14:00:00,71.8,71.84,71.68,71.68,29100.529100529096,44.5636,44.5884,44.4891,44.4891,29100.5291
2007-12-31 14:30:00,71.68,71.83,71.63,71.82,31084.65608465608,44.4891,44.5822,44.4581,44.576,31084.6561
2007-12-31 15:00:00,71.81,71.9,71.71,71.83,45083.77425044091,44.5698,44.6256,44.5077,44.5822,45083.7743
2007-12-31 15:30:00,71.81,71.82,71.35,71.35,148037.9188712522,44.5698,44.576,44.2843,44.2843,148037.9189
2008-01-02 09:30:00,71.38,71.71,71.38,71.61,98544.97354497352,44.3029,44.5077,44.3029,44.4456,98544.9735
2008-01-02 10:00:00,71.6,71.6,71.12,71.37,92813.05114638447,44.4394,44.4394,44.1415,44.2967,92813.0511
2008-01-02 10:30:00,71.35,71.53,71.29,71.31,53681.65784832451,44.2843,44.396,44.247,44.2594,53681.6578
2008-01-02 11:00:00,71.31,71.46,71.12,71.2,78152.55731922398,44.2594,44.3525,44.1415,44.1912,78152.5573
2008-01-02 11:30:00,71.2,71.28,71.02,71.21,83664.02116402115,44.1912,44.2408,44.0794,44.1974,83664.0212
2008-01-02 12:00:00,71.2,71.22,70.94,71.12,103395.06172839506,44.1912,44.2036,44.0298,44.1415,103395.0617
2008-01-02 12:30:00,71.12,71.27,70.97,71.19,104387.12522045856,44.1415,44.2346,44.0484,44.185,104387.1252
2008-01-02 13:00:00,71.19,71.31,71.05,71.23,76829.80599647266,44.185,44.2594,44.0981,44.2098,76829.806
2008-01-02 13:30:00,71.25,71.33,71.04,71.08,104938.27160493826,44.2222,44.2719,44.0919,44.1167,104938.2716
2008-01-02 14:00:00,71.11,71.61,71.11,71.55,85978.83597883597,44.1353,44.4456,44.1353,44.4084,85978.836
2008-01-02 14:30:00,71.53,71.61,71.11,71.15,80246.91358024691,44.396,44.4456,44.1353,44.1601,80246.9136
2008-01-02 15:00:00,71.15,71.15,70.75,70.95,117283.95061728392,44.1601,44.1601,43.9119,44.036,117283.9506
2008-01-02 15:30:00,70.95,71.33,70.9,71.31,294312.16931216925,44.036,44.2719,44.005,44.2594,294312.1693
2008-01-03 09:30:00,71.68,71.68,71.41,71.61,154761.90476190473,44.4891,44.4891,44.3215,44.4456,154761.9048
2008-01-03 10:00:00,71.63,71.67,71.53,71.64,140873.01587301586,44.4581,44.4829,44.396,44.4643,140873.0159
2008-01-03 10:30:00,71.63,71.69,71.61,71.67,195546.73721340383,44.4581,44.4953,44.4456,44.4829,195546.7372
2008-01-03 11:00:00,71.69,71.81,71.61,71.68,214506.1728395061,44.4953,44.5698,44.4456,44.4891,214506.1728
2008-01-03 11:30:00,71.66,71.71,71.61,71.68,75286.59611992944,44.4767,44.5077,44.4456,44.4891,75286.5961
2008-01-03 12:00:00,71.67,71.79,71.61,71.76,170965.60846560844,44.4829,44.5574,44.4456,44.5387,170965.6085
2008-01-03 12:30:00,71.76,72.0,71.72,71.96,135030.86419753084,44.5387,44.6877,44.5139,44.6629,135030.8642
2008-01-03 13:00:00,71.93,72.01,71.84,71.94,108465.60846560846,44.6443,44.6939,44.5884,44.6505,108465.6085
2008-01-03 13:30:00,71.95,72.02,71.9,71.95,83002.6455026455,44.6567,44.7001,44.6256,44.6567,83002.6455
2008-01-03 14:00:00,71.94,72.0,71.86,71.94,136904.7619047619,44.6505,44.6877,44.6008,44.6505,136904.7619
2008-01-03 14:30:00,71.94,72.03,71.88,71.97,109567.9012345679,44.6505,44.7063,44.6132,44.6691,109567.9012
2008-01-03 15:00:00,71.98,71.99,71.87,71.9,167989.41798941797,44.6753,44.6815,44.607,44.6256,167989.418
2008-01-03 15:30:00,71.89,72.04,71.75,71.91,271935.62610229274,44.6194,44.7125,44.5325,44.6318,271935.6261
2008-01-04 09:30:00,72.11,72.11,71.37,71.83,138778.65961199292,44.756,44.756,44.2967,44.5822,138778.6596
2008-01-04 10:00:00,71.85,72.09,71.71,71.97,222001.7636684303,44.5946,44.7436,44.5077,44.6691,222001.7637
2008-01-04 10:30:00,71.97,72.02,71.92,71.96,148919.75308641975,44.6691,44.7001,44.638,44.6629,148919.7531
2008-01-04 11:00:00,71.97,72.28,71.86,72.28,135802.46913580244,44.6691,44.8615,44.6008,44.8615,135802.4691
2008-01-04 11:30:00,72.27,72.29,71.94,72.04,122574.95590828922,44.8553,44.8677,44.6505,44.7125,122574.9559
2008-01-04 12:00:00,72.05,72.29,71.94,71.94,63822.75132275131,44.7187,44.8677,44.6505,44.6505,63822.7513
2008-01-04 12:30:00,71.97,72.06,71.94,71.95,55224.86772486772,44.6691,44.7249,44.6505,44.6567,55224.8677
2008-01-04 13:00:00,71.96,72.01,71.92,71.96,73853.61552028218,44.6629,44.6939,44.638,44.6629,73853.6155
2008-01-04 13:30:00,71.96,72.07,71.89,72.01,117063.49206349206,44.6629,44.7311,44.6194,44.6939,117063.4921
2008-01-04 14:00:00,72.0,72.06,71.89,71.96,171516.75485008815,44.6877,44.7249,44.6194,44.6629,171516.7549
2008-01-04 14:30:00,71.96,72.11,71.91,72.09,137014.99118165782,44.6629,44.756,44.6318,44.7436,137014.9912
2008-01-04 15:00:00,72.1,72.1,71.81,72.0,178461.19929453262,44.7498,44.7498,44.5698,44.6877,178461.1993
2008-01-04 15:30:00,72.0,72.09,71.56,71.61,262455.9082892416,44.6877,44.7436,44.4146,44.4456,262455.9083
2008-01-07 09:30:00,71.83,71.96,71.47,71.75,155533.50970017634,44.5822,44.6629,44.3587,44.5325,155533.5097
2008-01-07 10:00:00,71.76,71.9,71.07,71.1,164351.85185185182,44.5387,44.6256,44.1105,44.1291,164351.8519
2008-01-07 10:30:00,71.07,71.14,70.71,71.01,161926.80776014106,44.1105,44.1539,43.887,44.0732,161926.8078
2008-01-07 11:00:00,71.0,71.25,70.89,71.23,60074.95590828924,44.067,44.2222,43.9988,44.2098,60074.9559
2008-01-07 11:30:00,71.22,71.22,70.9,70.97,96781.30511463844,44.2036,44.2036,44.005,44.0484,96781.3051
2008-01-07 12:00:00,70.98,71.04,70.87,71.0,102072.31040564372,44.0546,44.0919,43.9863,44.067,102072.3104
2008-01-07 12:30:00,71.0,71.03,70.8,70.98,140321.86948853615,44.067,44.0857,43.9429,44.0546,140321.8695
2008-01-07 13:00:00,70.97,71.18,70.94,71.01,129298.9417989418,44.0484,44.1788,44.0298,44.0732,129298.9418
2008-01-07 13:30:00,70.99,71.05,70.73,70.98,117504.40917107582,44.0608,44.0981,43.8995,44.0546,117504.4092
2008-01-07 14:00:00,70.99,71.02,70.46,70.51,116622.57495590828,44.0608,44.0794,43.7319,43.7629,116622.575
2008-01-07 14:30:00,70.51,70.54,70.09,70.24,189484.12698412687,43.7629,43.7815,43.5022,43.5953,189484.127
2008-01-07 15:00:00,70.24,70.41,70.2,70.32,167989.41798941797,43.5953,43.7008,43.5705,43.645,167989.418
2008-01-07 15:30:00,70.3,70.84,70.23,70.81,304453.2627865961,43.6326,43.9677,43.5891,43.9491,304453.2628
2008-01-08 09:30:00,71.32,71.32,70.66,70.85,146274.2504409171,44.2656,44.2656,43.856,43.9739,146274.2504
2008-01-08 10:00:00,70.88,70.98,70.55,70.6,95238.09523809522,43.9926,44.0546,43.7877,43.8188,95238.0952
2008-01-08 10:30:00,70.58,70.67,70.15,70.15,142085.53791887124,43.8064,43.8622,43.5395,43.5395,142085.5379
2008-01-08 11:00:00,70.15,70.19,69.68,69.85,180114.63844797175,43.5395,43.5643,43.2478,43.3533,180114.6384
2008-01-08 11:30:00,69.83,69.87,69.52,69.56,125110.22927689592,43.3409,43.3657,43.1485,43.1733,125110.2293
2008-01-08 12:00:00,69.54,69.75,69.47,69.67,94135.8024691358,43.1609,43.2912,43.1174,43.2416,94135.8025
2008-01-08 12:30:00,69.67,69.71,69.4,69.66,96450.6172839506,43.2416,43.2664,43.074,43.2353,96450.6173
2008-01-08 13:00:00,69.66,70.04,69.61,69.97,122023.80952380953,43.2353,43.4712,43.2043,43.4278,122023.8095
2008-01-08 13:30:00,69.96,70.22,69.89,70.17,99206.3492063492,43.4215,43.5829,43.3781,43.5519,99206.3492
2008-01-08 14:00:00,70.18,70.25,70.02,70.24,84545.85537918871,43.5581,43.6015,43.4588,43.5953,84545.8554
2008-01-08 14:30:00,70.26,70.26,69.81,69.84,158619.92945326277,43.6077,43.6077,43.3284,43.3471,158619.9295
2008-01-08 15:00:00,69.82,69.87,69.63,69.72,255291.00529100525,43.3347,43.3657,43.2167,43.2726,255291.0053
2008-01-08 15:30:00,69.74,69.91,69.21,69.31,449625.22045855375,43.285,43.3905,42.956,43.0181,449625.2205
2008-01-09 09:30:00,69.56,70.06,69.07,70.04,259259.25925925924,43.1733,43.4836,42.8692,43.4712,259259.2593
2008-01-09 10:00:00,70.05,70.63,70.04,70.53,224977.9541446208,43.4774,43.8374,43.4712,43.7753,224977.9541
2008-01-09 10:30:00,70.52,71.08,70.39,70.92,172288.35978835978,43.7691,44.1167,43.6884,44.0174,172288.3598
2008-01-09 11:00:00,70.91,71.05,70.73,71.05,110449.73544973544,44.0112,44.0981,43.8995,44.0981,110449.7354
2008-01-09 11:30:00,71.06,71.1,70.63,70.81,130842.151675485,44.1043,44.1291,43.8374,43.9491,130842.1517
2008-01-09 12:00:00,70.8,71.0,70.69,70.97,198082.0105820105,43.9429,44.067,43.8746,44.0484,198082.0106
2008-01-09 12:30:00,70.96,71.12,70.77,71.05,155533.50970017634,44.0422,44.1415,43.9243,44.0981,155533.5097
2008-01-09 13:00:00,71.06,71.14,70.97,71.11,152998.23633156964,44.1043,44.1539,44.0484,44.1353,152998.2363
2008-01-09 13:30:00,71.12,71.26,70.8,71.14,177910.05291005288,44.1415,44.2284,43.9429,44.1539,177910.0529
2008-01-09 14:00:00,71.18,71.22,70.76,70.95,191247.79541446205,44.1788,44.2036,43.9181,44.036,191247.7954
2008-01-09 14:30:00,70.98,71.64,70.92,71.57,190255.73192239853,44.0546,44.4643,44.0174,44.4208,190255.7319
2008-01-09 15:00:00,71.57,72.1,71.51,71.91,221781.3051146384,44.4208,44.7498,44.3836,44.6318,221781.3051
2008-01-09 15:30:00,71.9,72.46,71.73,72.4,425154.3209876543,44.6256,44.9732,44.5201,44.936,425154.321
2008-01-10 09:30:00,72.0,72.42,71.86,72.33,119488.5361552028,44.6877,44.9484,44.6008,44.8925,119488.5362
2008-01-10 10:00:00,72.29,72.37,71.98,72.37,104056.43738977073,44.8677,44.9173,44.6753,44.9173,104056.4374
2008-01-10 10:30:00,72.34,72.39,72.0,72.03,76168.43033509699,44.8987,44.9298,44.6877,44.7063,76168.4303
2008-01-10 11:00:00,72.03,72.04,71.72,71.8,101300.70546737211,44.7063,44.7125,44.5139,44.5636,101300.7055
2008-01-10 11:30:00,71.81,72.0,71.73,72.0,173059.96472663138,44.5698,44.6877,44.5201,44.6877,173059.9647
2008-01-10 12:00:00,72.0,72.66,71.7,72.49,176807.76014109346,44.6877,45.0973,44.5015,44.9918,176807.7601
2008-01-10 12:30:00,72.49,72.85,72.46,72.83,168650.79365079364,44.9918,45.2153,44.9732,45.2028,168650.7937
2008-01-10 13:00:00,72.85,72.86,72.35,72.78,135141.0934744268,45.2153,45.2215,44.9049,45.1718,135141.0935
2008-01-10 13:30:00,72.78,72.81,72.18,72.47,138007.05467372132,45.1718,45.1904,44.7994,44.9794,138007.0547
2008-01-10 14:00:00,72.5,72.68,72.12,72.49,160273.36860670193,44.998,45.1097,44.7622,44.9918,160273.3686
2008-01-10 14:30:00,72.49,72.69,72.36,72.53,126984.12698412695,44.9918,45.116,44.9111,45.0166,126984.127
2008-01-10 15:00:00,72.53,72.69,72.27,72.36,109347.442680776,45.0166,45.116,44.8553,44.9111,109347.4427
2008-01-10 15:30:00,72.35,72.5,72.1,72.1,234126.9841269841,44.9049,44.998,44.7498,44.7498,234126.9841
2008-01-11 09:30:00,71.54,72.34,71.24,72.07,211860.6701940035,44.4022,44.8987,44.216,44.7311,211860.6702
2008-01-11 10:00:00,72.0,72.54,71.83,72.52,208333.3333333333,44.6877,45.0229,44.5822,45.0104,208333.3333
2008-01-11 10:30:00,72.52,73.06,72.39,73.02,361441.7989417989,45.0104,45.3456,44.9298,45.3208,361441.7989
2008-01-11 11:00:00,73.05,73.67,72.98,73.39,218143.7389770723,45.3394,45.7242,45.2959,45.5504,218143.739
2008-01-11 11:30:00,73.4,73.76,73.38,73.48,121913.58024691357,45.5566,45.7801,45.5442,45.6063,121913.5802
2008-01-11 12:00:00,73.51,73.56,73.17,73.42,123677.24867724866,45.6249,45.6559,45.4139,45.569,123677.2487
2008-01-11 12:30:00,73.39,73.56,73.23,73.55,73963.84479717813,45.5504,45.6559,45.4511,45.6497,73963.8448
2008-01-11 13:00:00,73.54,73.56,72.98,73.22,99757.49559082893,45.6435,45.6559,45.2959,45.4449,99757.4956
2008-01-11 13:30:00,73.19,73.25,72.77,73.04,114858.90652557318,45.4263,45.4635,45.1656,45.3332,114858.9065
2008-01-11 14:00:00,73.0,73.2,72.81,73.17,111331.569664903,45.3084,45.4325,45.1904,45.4139,111331.5697
2008-01-11 14:30:00,73.17,73.17,72.68,72.78,149029.98236331568,45.4139,45.4139,45.1097,45.1718,149029.9824
2008-01-11 15:00:00,72.79,72.79,72.18,72.47,232804.2328042328,45.178,45.178,44.7994,44.9794,232804.2328
2008-01-11 15:30:00,72.45,72.78,72.33,72.53,280202.8218694885,44.967,45.1718,44.8925,45.0166,280202.8219
2008-01-14 09:30:00,72.89,73.06,72.29,72.99,179343.03350970015,45.2401,45.3456,44.8677,45.3022,179343.0335
2008-01-14 10:00:00,73.02,73.07,72.59,72.63,124007.9365079365,45.3208,45.3518,45.0539,45.0787,124007.9365
2008-01-14 10:30:00,72.65,72.72,72.43,72.62,98985.89065255733,45.0911,45.1346,44.9546,45.0725,98985.8907
2008-01-14 11:00:00,72.65,72.77,72.4,72.43,61948.85361552028,45.0911,45.1656,44.936,44.9546,61948.8536
2008-01-14 11:30:00,72.43,72.49,72.33,72.44,96781.30511463844,44.9546,44.9918,44.8925,44.9608,96781.3051
2008-01-14 12:00:00,72.44,72.45,72.24,72.24,104717.81305114635,44.9608,44.967,44.8367,44.8367,104717.8131
2008-01-14 12:30:00,72.23,72.43,72.19,72.36,87081.1287477954,44.8304,44.9546,44.8056,44.9111,87081.1287
2008-01-14 13:00:00,72.37,72.39,72.05,72.08,84656.08465608464,44.9173,44.9298,44.7187,44.7374,84656.0847
2008-01-14 13:30:00,72.08,72.2,72.02,72.17,113425.92592592593,44.7374,44.8118,44.7001,44.7932,113425.9259
2008-01-14 14:00:00,72.18,72.23,72.12,72.18,99206.3492063492,44.7994,44.8304,44.7622,44.7994,99206.3492
2008-01-14 14:30:00,72.18,72.45,72.15,72.38,131834.21516754848,44.7994,44.967,44.7808,44.9235,131834.2152
2008-01-14 15:00:00,72.38,72.45,72.01,72.09,240189.594356261,44.9235,44.967,44.6939,44.7436,240189.5944
2008-01-14 15:30:00,72.08,72.3,72.05,72.07,335537.91887125216,44.7374,44.8739,44.7187,44.7311,335537.9189
2008-01-15 09:30:00,72.45,74.39,72.2,74.37,383267.1957671957,44.967,46.1711,44.8118,46.1587,383267.1958
2008-01-15 10:00:00,74.35,74.64,73.91,74.06,225418.87125220447,46.1463,46.3262,45.8732,45.9663,225418.8713
2008-01-15 10:30:00,74.08,74.11,73.58,73.58,154761.90476190473,45.9787,45.9973,45.6683,45.6683,154761.9048
2008-01-15 11:00:00,73.59,73.71,73.45,73.55,184413.5802469136,45.6746,45.749,45.5877,45.6497,184413.5802
2008-01-15 11:30:00,73.54,73.99,73.54,73.65,263778.6596119929,45.6435,45.9228,45.6435,45.7118,263778.6596
2008-01-15 12:00:00,73.64,73.8,73.23,73.47,263668.43033509696,45.7056,45.8049,45.4511,45.6001,263668.4303
2008-01-15 12:30:00,73.47,73.76,73.4,73.75,174382.7160493827,45.6001,45.7801,45.5566,45.7739,174382.716
2008-01-15 13:00:00,73.74,74.05,73.66,73.66,138778.65961199292,45.7676,45.9601,45.718,45.718,138778.6596
2008-01-15 13:30:00,73.65,73.76,73.56,73.71,129629.62962962962,45.7118,45.7801,45.6559,45.749,129629.6296
2008-01-15 14:00:00,73.71,73.88,73.54,73.65,166556.4373897707,45.749,45.8545,45.6435,45.7118,166556.4374
2008-01-15 14:30:00,73.62,73.66,73.44,73.49,201940.0352733686,45.6932,45.718,45.5815,45.6125,201940.0353
2008-01-15 15:00:00,73.49,74.03,73.46,73.95,307208.9947089947,45.6125,45.9476,45.5939,45.898,307208.9947
2008-01-15 15:30:00,73.93,74.07,73.63,73.64,351300.7054673721,45.8856,45.9725,45.6994,45.7056,351300.7055
2008-01-16 09:30:00,73.1,74.15,72.68,73.25,269510.582010582,45.3704,46.0221,45.1097,45.4635,269510.582
2008-01-16 10:00:00,73.26,73.39,72.94,73.03,177469.13580246913,45.4697,45.5504,45.2711,45.327,177469.1358
2008-01-16 10:30:00,73.03,73.31,72.95,72.98,226080.24691358025,45.327,45.5008,45.2773,45.2959,226080.2469
2008-01-16 11:00:00,72.98,73.04,72.78,72.83,288139.32980599644,45.2959,45.3332,45.1718,45.2028,288139.3298
2008-01-16 11:30:00,72.85,73.15,72.39,73.02,200507.0546737213,45.2153,45.4015,44.9298,45.3208,200507.0547
2008-01-16 12:00:00,73.02,73.1,72.26,72.98,187389.77072310404,45.3208,45.3704,44.8491,45.2959,187389.7707
2008-01-16 12:30:00,72.98,73.09,72.71,73.02,194113.7566137566,45.2959,45.3642,45.1284,45.3208,194113.7566
2008-01-16 13:00:00,73.0,73.22,72.94,72.97,100639.32980599646,45.3084,45.4449,45.2711,45.2897,100639.3298
2008-01-16 13:30:00,72.96,73.15,72.91,73.14,149360.6701940035,45.2835,45.4015,45.2525,45.3953,149360.6702
2008-01-16 14:00:00,73.13,73.19,72.84,73.17,213293.6507936508,45.389,45.4263,45.2091,45.4139,213293.6508
2008-01-16 14:30:00,73.17,73.22,72.89,72.92,320877.42504409165,45.4139,45.4449,45.2401,45.2587,320877.425
2008-01-16 15:00:00,72.93,73.21,72.87,73.03,320987.65432098764,45.2649,45.4387,45.2277,45.327,320987.6543
2008-01-16 15:30:00,73.03,73.11,72.37,72.44,446538.8007054673,45.327,45.3766,44.9173,44.9608,446538.8007
2008-01-17 09:30:00,72.41,72.61,71.89,72.54,291005.291005291,44.9422,45.0663,44.6194,45.0229,291005.291
2008-01-17 10:00:00,72.54,72.66,71.79,71.84,378417.1075837742,45.0229,45.0973,44.5574,44.5884,378417.1076
2008-01-17 10:30:00,71.81,72.08,71.44,71.96,290674.60317460314,44.5698,44.7374,44.3401,44.6629,290674.6032
2008-01-17 11:00:00,71.98,72.24,71.88,72.18,239528.2186948853,44.6753,44.8367,44.6132,44.7994,239528.2187
2008-01-17 11:30:00,72.16,72.39,72.11,72.32,192019.40035273368,44.787,44.9298,44.756,44.8863,192019.4004
2008-01-17 12:00:00,72.31,72.39,72.06,72.39,277998.2363315696,44.8801,44.9298,44.7249,44.9298,277998.2363
2008-01-17 12:30:00,72.39,72.48,72.28,72.28,230048.5008818342,44.9298,44.9856,44.8615,44.8615,230048.5009
2008-01-17 13:00:00,72.3,72.47,72.17,72.32,200947.9717813051,44.8739,44.9794,44.7932,44.8863,200947.9718
2008-01-17 13:30:00,72.34,72.43,72.21,72.37,183421.51675485008,44.8987,44.9546,44.818,44.9173,183421.5168
2008-01-17 14:00:00,72.37,72.41,72.15,72.19,196538.8007054673,44.9173,44.9422,44.7808,44.8056,196538.8007
2008-01-17 14:30:00,72.19,72.47,72.1,72.27,237874.7795414462,44.8056,44.9794,44.7498,44.8553,237874.7795
2008-01-17 15:00:00,72.25,72.31,71.75,71.75,274140.21164021164,44.8429,44.8801,44.5325,44.5325,274140.2116
2008-01-17 15:30:00,71.74,71.76,71.01,71.18,641644.6208112874,44.5263,44.5387,44.0732,44.1788,641644.6208
2008-01-18 09:30:00,70.57,72.12,70.57,72.06,515432.098765432,43.8001,44.7622,43.8001,44.7249,515432.0988
2008-01-18 10:00:00,72.06,72.54,71.46,71.51,325837.7425044091,44.7249,45.0229,44.3525,44.3836,325837.7425
2008-01-18 10:30:00,71.51,71.9,71.51,71.68,179563.49206349204,44.3836,44.6256,44.3836,44.4891,179563.4921
2008-01-18 11:00:00,71.69,71.88,71.22,71.69,138778.65961199292,44.4953,44.6132,44.2036,44.4953,138778.6596
2008-01-18 11:30:00,71.7,71.9,71.07,71.12,209545.8553791887,44.5015,44.6256,44.1105,44.1415,209545.8554
2008-01-18 12:00:00,71.18,71.72,71.17,71.71,94797.17813051146,44.1788,44.5139,44.1725,44.5077,94797.1781
2008-01-18 12:30:00,71.71,71.99,71.71,71.85,139219.5767195767,44.5077,44.6815,44.5077,44.5946,139219.5767
2008-01-18 13:00:00,71.82,71.88,71.01,71.31,170634.92063492062,44.576,44.6132,44.0732,44.2594,170634.9206
2008-01-18 13:30:00,71.33,71.89,71.31,71.7,192460.31746031743,44.2719,44.6194,44.2594,44.5015,192460.3175
2008-01-18 14:00:00,71.69,71.93,71.59,71.61,125110.22927689592,44.4953,44.6443,44.4332,44.4456,125110.2293
2008-01-18 14:30:00,71.6,71.62,71.26,71.53,118055.55555555556,44.4394,44.4518,44.2284,44.396,118055.5556
2008-01-18 15:00:00,71.55,71.77,71.05,71.11,150793.65079365077,44.4084,44.5449,44.0981,44.1353,150793.6508
2008-01-18 15:30:00,71.11,71.49,71.02,71.32,257385.3615520282,44.1353,44.3712,44.0794,44.2656,257385.3616
2008-01-22 09:30:00,68.52,70.1,68.52,69.16,347663.139329806,42.5278,43.5084,42.5278,42.925,347663.1393
2008-01-22 10:00:00,69.17,70.53,69.16,70.28,185185.1851851852,42.9312,43.7753,42.925,43.6202,185185.1852
2008-01-22 10:30:00,70.24,70.53,69.95,70.41,289021.164021164,43.5953,43.7753,43.4153,43.7008,289021.164
2008-01-22 11:00:00,70.41,70.89,70.24,70.44,176366.84303350968,43.7008,43.9988,43.5953,43.7195,176366.843
2008-01-22 11:30:00,70.39,70.72,70.01,70.39,168320.1058201058,43.6884,43.8932,43.4526,43.6884,168320.1058
2008-01-22 12:00:00,70.44,70.95,70.34,70.59,148037.9188712522,43.7195,44.036,43.6574,43.8126,148037.9189
2008-01-22 12:30:00,70.59,71.1,70.36,71.05,137345.67901234567,43.8126,44.1291,43.6698,44.0981,137345.679
2008-01-22 13:00:00,71.04,71.22,70.65,70.84,143408.28924162255,44.0919,44.2036,43.8498,43.9677,143408.2892
2008-01-22 13:30:00,70.83,71.11,70.63,70.86,151565.25573192237,43.9615,44.1353,43.8374,43.9801,151565.2557
2008-01-22 14:00:00,70.87,71.1,70.59,70.84,141754.85008818342,43.9863,44.1291,43.8126,43.9677,141754.8501
2008-01-22 14:30:00,70.83,71.22,70.52,71.1,213073.19223985888,43.9615,44.2036,43.7691,44.1291,213073.1922
2008-01-22 15:00:00,71.12,71.48,71.01,71.23,275683.42151675484,44.1415,44.365,44.0732,44.2098,275683.4215
2008-01-22 15:30:00,71.23,71.86,70.9,70.97,326499.1181657848,44.2098,44.6008,44.005,44.0484,326499.1182
2008-01-23 09:30:00,68.96,71.11,68.96,70.03,511463.84479717806,42.8009,44.1353,42.8009,43.465,511463.8448
2008-01-23 10:00:00,70.03,71.04,69.59,70.59,394290.12345679005,43.465,44.0919,43.1919,43.8126,394290.1235
2008-01-23 10:30:00,70.59,70.88,70.24,70.55,341710.758377425,43.8126,43.9926,43.5953,43.7877,341710.7584
2008-01-23 11:00:00,70.53,70.64,69.88,70.39,215498.23633156964,43.7753,43.8436,43.3719,43.6884,215498.2363
2008-01-23 11:30:00,70.37,70.43,69.95,70.09,182429.45326278656,43.676,43.7133,43.4153,43.5022,182429.4533
2008-01-23 12:00:00,70.09,70.52,69.99,70.47,212632.2751322751,43.5022,43.7691,43.4402,43.7381,212632.2751
2008-01-23 12:30:00,70.47,70.5,69.45,69.83,177469.13580246913,43.7381,43.7567,43.105,43.3409,177469.1358
2008-01-23 13:00:00,69.83,70.15,69.6,69.96,165674.60317460317,43.3409,43.5395,43.1981,43.4215,165674.6032
2008-01-23 13:30:00,69.99,70.61,69.68,70.33,125881.83421516752,43.4402,43.825,43.2478,43.6512,125881.8342
2008-01-23 14:00:00,70.3,70.3,69.88,70.19,203813.9329805996,43.6326,43.6326,43.3719,43.5643,203813.933
2008-01-23 14:30:00,70.2,70.3,69.69,70.05,183311.2874779541,43.5705,43.6326,43.254,43.4774,183311.2875
2008-01-23 15:00:00,70.05,70.92,70.04,70.65,360670.1940035273,43.4774,44.0174,43.4712,43.8498,360670.194
2008-01-23 15:30:00,70.64,71.41,70.38,70.93,390101.4109347442,43.8436,44.3215,43.6822,44.0236,390101.4109
2008-01-24 09:30:00,70.29,70.75,69.46,69.64,278108.4656084656,43.6264,43.9119,43.1112,43.2229,278108.4656
2008-01-24 10:00:00,69.67,70.77,69.25,70.77,306106.7019400352,43.2416,43.9243,42.9809,43.9243,306106.7019
2008-01-24 10:30:00,70.77,71.36,70.35,70.53,236662.2574955908,43.9243,44.2905,43.6636,43.7753,236662.2575
2008-01-24 11:00:00,70.53,70.74,70.33,70.46,196979.7178130512,43.7753,43.9057,43.6512,43.7319,196979.7178
2008-01-24 11:30:00,70.46,70.62,70.18,70.47,180996.4726631393,43.7319,43.8312,43.5581,43.7381,180996.4727
2008-01-24 12:00:00,70.47,70.68,70.23,70.31,152998.23633156964,43.7381,43.8684,43.5891,43.6388,152998.2363
2008-01-24 12:30:00,70.28,70.53,69.87,70.53,167989.41798941797,43.6202,43.7753,43.3657,43.7753,167989.418
2008-01-24 13:00:00,70.5,70.84,70.48,70.72,228064.3738977072,43.7567,43.9677,43.7443,43.8932,228064.3739
2008-01-24 13:30:00,70.73,70.82,70.6,70.61,211419.7530864197,43.8995,43.9553,43.8188,43.825,211419.7531
2008-01-24 14:00:00,70.62,70.72,70.22,70.62,218805.114638448,43.8312,43.8932,43.5829,43.8312,218805.1146
2008-01-24 14:30:00,70.63,70.64,69.56,69.8,214285.71428571423,43.8374,43.8436,43.1733,43.3222,214285.7143
2008-01-24 15:00:00,69.8,70.11,69.78,70.04,156525.57319223986,43.3222,43.5146,43.3098,43.4712,156525.5732
2008-01-24 15:30:00,70.04,70.51,69.97,70.17,305224.8677248677,43.4712,43.7629,43.4278,43.5519,305224.8677
2008-01-25 09:30:00,71.05,71.2,69.97,70.64,244047.61904761905,44.0981,44.1912,43.4278,43.8436,244047.619
2008-01-25 10:00:00,70.63,71.21,70.56,71.04,196649.02998236328,43.8374,44.1974,43.7939,44.0919,196649.03
2008-01-25 10:30:00,71.08,71.24,70.83,71.04,160163.13932980597,44.1167,44.216,43.9615,44.0919,160163.1393
2008-01-25 11:00:00,71.08,71.67,71.01,71.4,149360.6701940035,44.1167,44.4829,44.0732,44.3153,149360.6702
2008-01-25 11:30:00,71.4,71.67,71.37,71.61,169973.54497354495,44.3153,44.4829,44.2967,44.4456,169973.545
2008-01-25 12:00:00,71.65,71.97,71.57,71.84,142636.68430335095,44.4705,44.6691,44.4208,44.5884,142636.6843
2008-01-25 12:30:00,71.86,71.9,71.38,71.44,154541.44620811284,44.6008,44.6256,44.3029,44.3401,154541.4462
2008-01-25 13:00:00,71.47,72.07,71.44,71.79,246252.2045855379,44.3587,44.7311,44.3401,44.5574,246252.2046
2008-01-25 13:30:00,71.77,71.89,71.51,71.64,164131.3932980599,44.5449,44.6194,44.3836,44.4643,164131.3933
2008-01-25 14:00:00,71.63,71.7,71.46,71.58,193672.8395061728,44.4581,44.5015,44.3525,44.427,193672.8395
2008-01-25 14:30:00,71.58,71.7,71.38,71.58,248897.7072310405,44.427,44.5015,44.3029,44.427,248897.7072
2008-01-25 15:00:00,71.58,71.87,71.48,71.6,243276.01410934745,44.427,44.607,44.365,44.4394,243276.0141
2008-01-25 15:30:00,71.6,71.63,70.73,70.87,360449.7354497354,44.4394,44.4581,43.8995,43.9863,360449.7354
2008-01-28 09:30:00,70.78,71.44,70.62,71.34,128306.8783068783,43.9305,44.3401,43.8312,44.2781,128306.8783
2008-01-28 10:00:00,71.35,71.35,70.75,70.82,141313.93298059964,44.2843,44.2843,43.9119,43.9553,141313.933
2008-01-28 10:30:00,70.81,70.86,70.67,70.73,128637.56613756611,43.9491,43.9801,43.8622,43.8995,128637.5661
2008-01-28 11:00:00,70.72,70.83,70.56,70.82,109126.98412698413,43.8932,43.9615,43.7939,43.9553,109126.9841
2008-01-28 11:30:00,70.82,70.89,70.57,70.67,123456.79012345675,43.9553,43.9988,43.8001,43.8622,123456.7901
2008-01-28 12:00:00,70.67,70.77,70.54,70.58,124338.62433862431,43.8622,43.9243,43.7815,43.8064,124338.6243
2008-01-28 12:30:00,70.58,70.87,70.55,70.81,78924.16225749558,43.8064,43.9863,43.7877,43.9491,78924.1623
2008-01-28 13:00:00,70.8,71.02,70.78,70.82,99206.3492063492,43.9429,44.0794,43.9305,43.9553,99206.3492
2008-01-28 13:30:00,70.85,70.98,70.76,70.76,111552.02821869488,43.9739,44.0546,43.9181,43.9181,111552.0282
2008-01-28 14:00:00,70.79,70.9,70.76,70.82,124448.85361552027,43.9367,44.005,43.9181,43.9553,124448.8536
2008-01-28 14:30:00,70.83,71.05,70.68,70.8,152777.77777777775,43.9615,44.0981,43.8684,43.9429,152777.7778
2008-01-28 15:00:00,70.79,70.88,70.38,70.41,178571.42857142855,43.9367,43.9926,43.6822,43.7008,178571.4286
2008-01-28 15:30:00,70.41,71.01,70.41,70.98,356812.16931216925,43.7008,44.0732,43.7008,44.0546,356812.1693
2008-01-29 09:30:00,71.59,71.95,71.31,71.91,184854.4973544973,44.4332,44.6567,44.2594,44.6318,184854.4974
2008-01-29 10:00:00,71.91,72.05,71.7,71.94,350749.5590828924,44.6318,44.7187,44.5015,44.6505,350749.5591
2008-01-29 10:30:00,71.94,72.27,71.87,72.26,214065.2557319224,44.6505,44.8553,44.607,44.8491,214065.2557
2008-01-29 11:00:00,72.25,72.68,72.25,72.6,256944.4444444444,44.8429,45.1097,44.8429,45.0601,256944.4444
2008-01-29 11:30:00,72.6,72.69,72.26,72.39,163910.93474426804,45.0601,45.116,44.8491,44.9298,163910.9347
2008-01-29 12:00:00,72.39,72.43,72.12,72.14,137345.67901234567,44.9298,44.9546,44.7622,44.7746,137345.679
2008-01-29 12:30:00,72.16,72.28,72.01,72.09,133597.88359788357,44.787,44.8615,44.6939,44.7436,133597.8836
2008-01-29 13:00:00,72.09,72.14,72.04,72.08,101741.6225749559,44.7436,44.7746,44.7125,44.7374,101741.6226
2008-01-29 13:30:00,72.07,72.15,71.81,71.85,166887.12522045855,44.7311,44.7808,44.5698,44.5946,166887.1252
2008-01-29 14:00:00,71.87,71.98,71.77,71.9,192239.8589065256,44.607,44.6753,44.5449,44.6256,192239.8589
2008-01-29 14:30:00,71.89,72.53,71.77,71.87,162588.18342151673,44.6194,45.0166,44.5449,44.607,162588.1834
2008-01-29 15:00:00,71.87,72.04,71.75,71.75,241953.26278659608,44.607,44.7125,44.5325,44.5325,241953.2628
2008-01-29 15:30:00,71.76,71.87,71.67,71.73,349316.5784832451,44.5387,44.607,44.4829,44.5201,349316.5785
2008-01-30 09:30:00,71.68,72.49,71.43,72.41,105820.1058201058,44.4891,44.9918,44.3339,44.9422,105820.1058
2008-01-30 10:00:00,72.41,72.64,72.12,72.15,152116.4021164021,44.9422,45.0849,44.7622,44.7808,152116.4021
2008-01-30 10:30:00,72.17,72.72,72.16,72.69,174272.48677248677,44.7932,45.1346,44.787,45.116,174272.4868
2008-01-30 11:00:00,72.69,73.11,72.68,72.91,174713.40388007052,45.116,45.3766,45.1097,45.2525,174713.4039
2008-01-30 11:30:00,72.9,73.21,72.77,72.78,194334.21516754848,45.2463,45.4387,45.1656,45.1718,194334.2152
2008-01-30 12:00:00,72.78,73.04,72.78,72.98,118055.55555555556,45.1718,45.3332,45.1718,45.2959,118055.5556
2008-01-30 12:30:00,72.97,72.98,72.76,72.81,99096.11992945326,45.2897,45.2959,45.1594,45.1904,99096.1199
2008-01-30 13:00:00,72.81,72.95,72.75,72.91,102513.2275132275,45.1904,45.2773,45.1532,45.2525,102513.2275
2008-01-30 13:30:00,72.9,72.97,72.8,72.88,101631.39329805996,45.2463,45.2897,45.1842,45.2339,101631.3933
2008-01-30 14:00:00,72.88,74.12,72.88,74.02,321208.1128747795,45.2339,46.0035,45.2339,45.9414,321208.1129
2008-01-30 14:30:00,74.02,74.39,73.61,74.38,321759.2592592592,45.9414,46.1711,45.687,46.1649,321759.2593
2008-01-30 15:00:00,74.38,74.55,73.91,74.13,378417.1075837742,46.1649,46.2704,45.8732,46.0097,378417.1076
2008-01-30 15:30:00,74.09,74.26,72.94,73.14,526455.0264550264,45.9849,46.0904,45.2711,45.3953,526455.0265
2008-01-31 09:30:00,72.09,73.75,71.9,72.22,209325.3968253968,44.7436,45.7739,44.6256,44.8242,209325.3968
2008-01-31 10:00:00,72.25,72.28,71.47,71.55,326058.201058201,44.8429,44.8615,44.3587,44.4084,326058.2011
2008-01-31 10:30:00,71.54,71.55,70.88,71.35,286265.4320987654,44.4022,44.4084,43.9926,44.2843,286265.4321
2008-01-31 11:00:00,71.36,71.68,70.97,71.55,203373.01587301583,44.2905,44.4891,44.0484,44.4084,203373.0159
2008-01-31 11:30:00,71.55,71.81,71.32,71.73,323633.15696649026,44.4084,44.5698,44.2656,44.5201,323633.157
2008-01-31 12:00:00,71.74,71.81,71.29,71.47,252865.9611992945,44.5263,44.5698,44.247,44.3587,252865.9612
2008-01-31 12:30:00,71.48,71.64,71.22,71.41,185074.9559082892,44.365,44.4643,44.2036,44.3215,185074.9559
2008-01-31 13:00:00,71.41,71.56,71.3,71.41,212632.2751322751,44.3215,44.4146,44.2532,44.3215,212632.2751
2008-01-31 13:30:00,71.43,71.8,71.32,71.69,260471.78130511465,44.3339,44.5636,44.2656,44.4953,260471.7813
2008-01-31 14:00:00,71.69,71.87,71.57,71.7,281966.4902998236,44.4953,44.607,44.4208,44.5015,281966.4903
2008-01-31 14:30:00,71.67,72.07,71.64,71.99,176477.07231040564,44.4829,44.7311,44.4643,44.6815,176477.0723
2008-01-31 15:00:00,71.99,72.38,71.8,72.22,225749.5590828924,44.6815,44.9235,44.5636,44.8242,225749.5591
2008-01-31 15:30:00,72.22,72.44,71.67,71.87,424272.4867724867,44.8242,44.9608,44.4829,44.607,424272.4868
2008-02-01 09:30:00,71.22,72.77,71.22,72.56,317239.85890652554,44.2036,45.1656,44.2036,45.0353,317239.8589
2008-02-01 10:00:00,72.58,72.87,72.49,72.75,277667.5485008818,45.0477,45.2277,44.9918,45.1532,277667.5485
2008-02-01 10:30:00,72.75,72.75,72.03,72.37,255070.5467372134,45.1532,45.1532,44.7063,44.9173,255070.5467
2008-02-01 11:00:00,72.38,72.48,72.14,72.19,179673.72134038797,44.9235,44.9856,44.7746,44.8056,179673.7213
2008-02-01 11:30:00,72.16,72.2,72.02,72.17,199184.30335097,44.787,44.8118,44.7001,44.7932,199184.3034
2008-02-01 12:00:00,72.17,72.36,72.15,72.29,146274.2504409171,44.7932,44.9111,44.7808,44.8677,146274.2504
2008-02-01 12:30:00,72.29,72.39,72.22,72.28,101851.85185185184,44.8677,44.9298,44.8242,44.8615,101851.8519
2008-02-01 13:00:00,72.29,72.62,72.26,72.58,118165.78483245148,44.8677,45.0725,44.8491,45.0477,118165.7848
2008-02-01 13:30:00,72.58,72.75,72.54,72.57,114307.76014109346,45.0477,45.1532,45.0229,45.0415,114307.7601
2008-02-01 14:00:00,72.57,72.88,72.54,72.85,133046.73721340386,45.0415,45.2339,45.0229,45.2153,133046.7372
2008-02-01 14:30:00,72.87,73.08,72.84,72.98,177469.13580246913,45.2277,45.358,45.2091,45.2959,177469.1358
2008-02-01 15:00:00,72.98,73.15,72.85,73.03,174713.40388007052,45.2959,45.4015,45.2153,45.327,174713.4039
2008-02-01 15:30:00,73.03,73.08,72.87,72.92,268077.6014109347,45.327,45.358,45.2277,45.2587,268077.6014
2008-02-04 09:30:00,73.01,73.01,72.61,72.9,118165.78483245148,45.3146,45.3146,45.0663,45.2463,118165.7848
2008-02-04 10:00:00,72.91,73.23,72.8,73.14,162698.4126984127,45.2525,45.4511,45.1842,45.3953,162698.4127
2008-02-04 10:30:00,73.14,73.22,72.84,73.04,80908.28924162257,45.3953,45.4449,45.2091,45.3332,80908.2892
2008-02-04 11:00:00,73.04,73.25,72.99,73.17,70105.8201058201,45.3332,45.4635,45.3022,45.4139,70105.8201
2008-02-04 11:30:00,73.19,73.37,73.12,73.3,100859.78835978836,45.4263,45.538,45.3828,45.4946,100859.7884
2008-02-04 12:00:00,73.3,73.32,73.12,73.16,82782.1869488536,45.4946,45.507,45.3828,45.4077,82782.1869
2008-02-04 12:30:00,73.17,73.5,73.13,73.38,76719.57671957671,45.4139,45.6187,45.389,45.5442,76719.5767
2008-02-04 13:00:00,73.4,73.52,73.26,73.47,106371.25220458551,45.5566,45.6311,45.4697,45.6001,106371.2522
2008-02-04 13:30:00,73.47,73.62,73.44,73.6,105709.87654320986,45.6001,45.6932,45.5815,45.6808,105709.8765
2008-02-04 14:00:00,73.57,73.72,73.52,73.64,105268.9594356261,45.6621,45.7552,45.6311,45.7056,105268.9594
2008-02-04 14:30:00,73.64,73.64,73.37,73.5,106150.79365079364,45.7056,45.7056,45.538,45.6187,106150.7937
2008-02-04 15:00:00,73.5,73.76,73.45,73.69,158509.70017636684,45.6187,45.7801,45.5877,45.7366,158509.7002
2008-02-04 15:30:00,73.67,73.71,73.36,73.5,190917.10758377425,45.7242,45.749,45.5318,45.6187,190917.1076
2008-02-05 09:30:00,72.29,72.67,71.95,72.55,196097.8835978836,44.8677,45.1035,44.6567,45.0291,196097.8836
2008-02-05 10:00:00,72.58,72.59,72.0,72.4,157848.32451499117,45.0477,45.0539,44.6877,44.936,157848.3245
2008-02-05 10:30:00,72.41,72.46,71.9,72.07,156966.4902998236,44.9422,44.9732,44.6256,44.7311,156966.4903
2008-02-05 11:00:00,72.1,72.37,72.0,72.34,97773.36860670192,44.7498,44.9173,44.6877,44.8987,97773.3686
2008-02-05 11:30:00,72.35,72.62,72.18,72.2,106371.25220458551,44.9049,45.0725,44.7994,44.8118,106371.2522
2008-02-05 12:00:00,72.19,72.28,72.12,72.14,90388.00705467373,44.8056,44.8615,44.7622,44.7746,90388.0071
2008-02-05 12:30:00,72.14,72.29,72.08,72.1,89285.71428571428,44.7746,44.8677,44.7374,44.7498,89285.7143
2008-02-05 13:00:00,72.07,72.19,71.8,71.85,164131.3932980599,44.7311,44.8056,44.5636,44.5946,164131.3933
2008-02-05 13:30:00,71.84,71.88,71.58,71.69,171516.75485008815,44.5884,44.6132,44.427,44.4953,171516.7549
2008-02-05 14:00:00,71.69,72.13,71.61,72.1,125440.91710758377,44.4953,44.7684,44.4456,44.7498,125440.9171
2008-02-05 14:30:00,72.1,72.25,72.03,72.04,93915.34391534392,44.7498,44.8429,44.7063,44.7125,93915.3439
2008-02-05 15:00:00,72.01,72.04,71.75,71.9,120921.51675485008,44.6939,44.7125,44.5325,44.6256,120921.5168
2008-02-05 15:30:00,71.89,72.01,71.6,71.61,254188.71252204583,44.6194,44.6939,44.4394,44.4456,254188.7125
2008-02-06 09:30:00,72.06,72.06,70.64,70.83,329695.76719576714,44.7249,44.7249,43.8436,43.9615,329695.7672
2008-02-06 10:00:00,70.85,71.05,70.65,70.73,298500.88183421514,43.9739,44.0981,43.8498,43.8995,298500.8818
2008-02-06 10:30:00,70.75,71.02,70.72,70.85,196649.02998236328,43.9119,44.0794,43.8932,43.9739,196649.03
2008-02-06 11:00:00,70.84,71.16,70.78,71.12,186507.93650793648,43.9677,44.1663,43.9305,44.1415,186507.9365
2008-02-06 11:30:00,71.12,71.2,70.99,71.06,89175.48500881833,44.1415,44.1912,44.0608,44.1043,89175.485
2008-02-06 12:00:00,71.08,71.22,70.93,71.22,145171.95767195764,44.1167,44.2036,44.0236,44.2036,145171.9577
2008-02-06 12:30:00,71.21,71.22,70.97,71.01,60736.33156966489,44.1974,44.2036,44.0484,44.0732,60736.3316
2008-02-06 13:00:00,71.0,71.0,70.76,70.8,129629.62962962962,44.067,44.067,43.9181,43.9429,129629.6296
2008-02-06 13:30:00,70.78,70.93,70.73,70.8,157297.17813051146,43.9305,44.0236,43.8995,43.9429,157297.1781
2008-02-06 14:00:00,70.83,70.96,70.56,70.72,178240.74074074073,43.9615,44.0422,43.7939,43.8932,178240.7407
2008-02-06 14:30:00,70.73,71.07,70.73,70.96,197530.86419753084,43.8995,44.1105,43.8995,44.0422,197530.8642
2008-02-06 15:00:00,70.99,71.2,70.76,71.17,220458.5537918871,44.0608,44.1912,43.9181,44.1725,220458.5538
2008-02-06 15:30:00,71.17,71.2,70.58,70.74,427028.2186948853,44.1725,44.1912,43.8064,43.9057,427028.2187
2008-02-07 09:30:00,70.2,70.83,70.0,70.81,223655.20282186943,43.5705,43.9615,43.4464,43.9491,223655.2028
2008-02-07 10:00:00,70.81,71.32,70.78,71.02,280864.19753086416,43.9491,44.2656,43.9305,44.0794,280864.1975
2008-02-07 10:30:00,71.01,71.2,70.76,71.13,194334.21516754848,44.0732,44.1912,43.9181,44.1477,194334.2152
2008-02-07 11:00:00,71.13,71.3,70.9,71.07,189814.8148148148,44.1477,44.2532,44.005,44.1105,189814.8148
2008-02-07 11:30:00,71.08,71.21,70.9,71.21,126212.52204585537,44.1167,44.1974,44.005,44.1974,126212.522
2008-02-07 12:00:00,71.21,71.25,71.02,71.1,77821.86948853615,44.1974,44.2222,44.0794,44.1291,77821.8695
2008-02-07 12:30:00,71.1,71.47,71.09,71.25,136904.7619047619,44.1291,44.3587,44.1229,44.2222,136904.7619
2008-02-07 13:00:00,71.24,71.46,70.99,71.4,123456.79012345675,44.216,44.3525,44.0608,44.3153,123456.7901
2008-02-07 13:30:00,71.4,71.72,71.35,71.65,176366.84303350968,44.3153,44.5139,44.2843,44.4705,176366.843
2008-02-07 14:00:00,71.65,71.76,71.22,71.51,183311.2874779541,44.4705,44.5387,44.2036,44.3836,183311.2875
2008-02-07 14:30:00,71.51,71.58,71.0,71.35,177248.67724867724,44.3836,44.427,44.067,44.2843,177248.6772
2008-02-07 15:00:00,71.35,71.61,71.02,71.52,219576.7195767196,44.2843,44.4456,44.0794,44.3898,219576.7196
2008-02-07 15:30:00,71.52,71.74,71.41,71.71,419091.7107583774,44.3898,44.5263,44.3215,44.5077,419091.7108
2008-02-08 09:30:00,71.52,71.63,71.26,71.42,220348.3245149912,44.3898,44.4581,44.2284,44.3277,220348.3245
2008-02-08 10:00:00,71.45,71.72,71.2,71.66,210427.68959435623,44.3463,44.5139,44.1912,44.4767,210427.6896
2008-02-08 10:30:00,71.66,71.71,71.53,71.63,134700.17636684302,44.4767,44.5077,44.396,44.4581,134700.1764
2008-02-08 11:00:00,71.62,71.93,71.5,71.52,140542.32804232804,44.4518,44.6443,44.3774,44.3898,140542.328
2008-02-08 11:30:00,71.52,71.67,71.47,71.6,103064.37389770722,44.3898,44.4829,44.3587,44.4394,103064.3739
2008-02-08 12:00:00,71.6,71.71,71.45,71.69,172949.73544973542,44.4394,44.5077,44.3463,44.4953,172949.7354
2008-02-08 12:30:00,71.67,71.98,71.65,71.95,175485.00881834212,44.4829,44.6753,44.4705,44.6567,175485.0088
2008-02-08 13:00:00,71.97,72.17,71.76,71.83,232583.77425044088,44.6691,44.7932,44.5387,44.5822,232583.7743
2008-02-08 13:30:00,71.86,71.86,71.46,71.58,148919.75308641975,44.6008,44.6008,44.3525,44.427,148919.7531
2008-02-08 14:00:00,71.58,71.74,71.5,71.63,118055.55555555556,44.427,44.5263,44.3774,44.4581,118055.5556
2008-02-08 14:30:00,71.61,71.69,71.48,71.52,174382.7160493827,44.4456,44.4953,44.365,44.3898,174382.716
2008-02-08 15:00:00,71.5,71.72,71.49,71.71,178130.51146384477,44.3774,44.5139,44.3712,44.5077,178130.5115
2008-02-08 15:30:00,71.72,72.12,71.67,71.8,263999.1181657848,44.5139,44.7622,44.4829,44.5636,263999.1182
2008-02-11 09:30:00,71.57,72.23,71.57,72.13,164682.53968253967,44.4208,44.8304,44.4208,44.7684,164682.5397
2008-02-11 10:00:00,72.13,72.34,71.82,71.98,170304.23280423277,44.7684,44.8987,44.576,44.6753,170304.2328
2008-02-11 10:30:00,71.99,72.2,71.99,72.14,118496.47266313931,44.6815,44.8118,44.6815,44.7746,118496.4727
2008-02-11 11:00:00,72.18,72.33,72.02,72.07,164682.53968253967,44.7994,44.8925,44.7001,44.7311,164682.5397
2008-02-11 11:30:00,72.06,72.31,71.99,72.24,162918.87125220455,44.7249,44.8801,44.6815,44.8367,162918.8713
2008-02-11 12:00:00,72.25,72.55,72.21,72.32,154320.98765432098,44.8429,45.0291,44.818,44.8863,154320.9877
2008-02-11 12:30:00,72.3,72.53,72.3,72.48,148368.60670194,44.8739,45.0166,44.8739,44.9856,148368.6067
2008-02-11 13:00:00,72.49,72.56,72.21,72.39,119598.76543209876,44.9918,45.0353,44.818,44.9298,119598.7654
2008-02-11 13:30:00,72.39,72.53,72.26,72.27,99206.3492063492,44.9298,45.0166,44.8491,44.8553,99206.3492
2008-02-11 14:00:00,72.28,72.3,72.17,72.25,197200.17636684305,44.8615,44.8739,44.7932,44.8429,197200.1764
2008-02-11 14:30:00,72.24,72.25,72.04,72.11,206349.2063492064,44.8367,44.8429,44.7125,44.756,206349.2063
2008-02-11 15:00:00,72.11,72.18,71.93,72.04,213844.79717813048,44.756,44.7994,44.6443,44.7125,213844.7972
2008-02-11 15:30:00,72.04,72.17,71.84,72.07,308090.8289241622,44.7125,44.7932,44.5884,44.7311,308090.8289
2008-02-12 09:30:00,72.43,72.44,71.68,71.71,233906.52557319225,44.9546,44.9608,44.4891,44.5077,233906.5256
2008-02-12 10:00:00,71.71,72.29,71.69,72.09,154320.98765432098,44.5077,44.8677,44.4953,44.7436,154320.9877
2008-02-12 10:30:00,72.11,72.2,72.09,72.12,171516.75485008815,44.756,44.8118,44.7436,44.7622,171516.7549
2008-02-12 11:00:00,72.12,72.19,72.03,72.19,126543.2098765432,44.7622,44.8056,44.7063,44.8056,126543.2099
2008-02-12 11:30:00,72.21,72.66,72.18,72.39,134369.4885361552,44.818,45.0973,44.7994,44.9298,134369.4885
2008-02-12 12:00:00,72.38,72.47,72.07,72.08,95127.86596119928,44.9235,44.9794,44.7311,44.7374,95127.866
2008-02-12 12:30:00,72.11,72.38,72.03,72.3,91931.21693121691,44.756,44.9235,44.7063,44.8739,91931.2169
2008-02-12 13:00:00,72.31,72.58,72.24,72.57,128306.8783068783,44.8801,45.0477,44.8367,45.0415,128306.8783
2008-02-12 13:30:00,72.58,72.71,72.49,72.52,85207.23104056437,45.0477,45.1284,44.9918,45.0104,85207.231
2008-02-12 14:00:00,72.51,72.54,72.23,72.26,90167.54850088182,45.0042,45.0229,44.8304,44.8491,90167.5485
2008-02-12 14:30:00,72.25,72.39,72.14,72.39,132385.3615520282,44.8429,44.9298,44.7746,44.9298,132385.3616
2008-02-12 15:00:00,72.39,72.4,72.0,72.17,188712.5220458553,44.9298,44.936,44.6877,44.7932,188712.522
2008-02-12 15:30:00,72.17,72.19,71.84,71.99,427028.2186948853,44.7932,44.8056,44.5884,44.6815,427028.2187
2008-02-13 09:30:00,72.48,72.85,72.43,72.49,172729.27689594353,44.9856,45.2153,44.9546,44.9918,172729.2769
2008-02-13 10:00:00,72.46,72.59,72.35,72.44,168209.87654320986,44.9732,45.0539,44.9049,44.9608,168209.8765
2008-02-13 10:30:00,72.42,72.67,72.24,72.51,182098.7654320988,44.9484,45.1035,44.8367,45.0042,182098.7654
2008-02-13 11:00:00,72.5,72.59,72.4,72.49,149140.21164021164,44.998,45.0539,44.936,44.9918,149140.2116
2008-02-13 11:30:00,72.49,72.55,72.42,72.49,53791.887125220455,44.9918,45.0291,44.9484,44.9918,53791.8871
2008-02-13 12:00:00,72.5,72.58,72.44,72.49,135912.6984126984,44.998,45.0477,44.9608,44.9918,135912.6984
2008-02-13 12:30:00,72.5,72.54,72.38,72.49,60295.41446208112,44.998,45.0229,44.9235,44.9918,60295.4145
2008-02-13 13:00:00,72.5,72.59,72.44,72.52,121141.97530864197,44.998,45.0539,44.9608,45.0104,121141.9753
2008-02-13 13:30:00,72.52,72.58,72.44,72.45,83884.47971781304,45.0104,45.0477,44.9608,44.967,83884.4797
2008-02-13 14:00:00,72.44,72.55,72.35,72.47,92482.36331569664,44.9608,45.0291,44.9049,44.9794,92482.3633
2008-02-13 14:30:00,72.47,72.7,72.44,72.68,160714.2857142857,44.9794,45.1222,44.9608,45.1097,160714.2857
2008-02-13 15:00:00,72.68,72.78,72.49,72.67,170194.00352733684,45.1097,45.1718,44.9918,45.1035,170194.0035
2008-02-13 15:30:00,72.67,72.79,72.55,72.64,218474.4268077601,45.1035,45.178,45.0291,45.0849,218474.4268
2008-02-14 09:30:00,72.88,73.19,72.49,72.61,124779.5414462081,45.2339,45.4263,44.9918,45.0663,124779.5414
2008-02-14 10:00:00,72.66,72.87,72.52,72.72,115520.28218694884,45.0973,45.2277,45.0104,45.1346,115520.2822
2008-02-14 10:30:00,72.75,72.76,72.48,72.49,129629.62962962962,45.1532,45.1594,44.9856,44.9918,129629.6296
2008-02-14 11:00:00,72.49,72.61,72.29,72.39,125440.91710758377,44.9918,45.0663,44.8677,44.9298,125440.9171
2008-02-14 11:30:00,72.43,72.48,72.29,72.37,63602.29276895943,44.9546,44.9856,44.8677,44.9173,63602.2928
2008-02-14 12:00:00,72.36,72.58,72.21,72.56,69113.7566137566,44.9111,45.0477,44.818,45.0353,69113.7566
2008-02-14 12:30:00,72.56,72.6,72.36,72.36,62279.5414462081,45.0353,45.0601,44.9111,44.9111,62279.5414
2008-02-14 13:00:00,72.35,72.43,72.14,72.43,82451.49911816578,44.9049,44.9546,44.7746,44.9546,82451.4991
2008-02-14 13:30:00,72.44,72.57,72.36,72.57,87522.04585537918,44.9608,45.0415,44.9111,45.0415,87522.0459
2008-02-14 14:00:00,72.56,72.61,72.49,72.54,186397.7072310405,45.0353,45.0663,44.9918,45.0229,186397.7072
2008-02-14 14:30:00,72.53,72.6,72.38,72.6,174713.40388007052,45.0166,45.0601,44.9235,45.0601,174713.4039
2008-02-14 15:00:00,72.61,72.71,72.49,72.63,146825.3968253968,45.0663,45.1284,44.9918,45.0787,146825.3968
2008-02-14 15:30:00,72.61,72.69,72.32,72.39,202711.6402116402,45.0663,45.116,44.8863,44.9298,202711.6402
2008-02-15 09:30:00,72.22,72.87,71.67,71.94,371472.66313932976,44.8242,45.2277,44.4829,44.6505,371472.6631
2008-02-15 10:00:00,71.91,72.31,71.9,72.26,138999.1181657848,44.6318,44.8801,44.6256,44.8491,138999.1182
2008-02-15 10:30:00,72.25,72.39,72.03,72.03,133156.96649029982,44.8429,44.9298,44.7063,44.7063,133156.9665
2008-02-15 11:00:00,72.03,72.1,71.9,72.1,84545.85537918871,44.7063,44.7498,44.6256,44.7498,84545.8554
2008-02-15 11:30:00,72.1,72.38,72.09,72.35,88514.10934744267,44.7498,44.9235,44.7436,44.9049,88514.1093
2008-02-15 12:00:00,72.33,72.69,72.33,72.41,99757.49559082893,44.8925,45.116,44.8925,44.9422,99757.4956
2008-02-15 12:30:00,72.41,72.57,72.36,72.54,67901.23456790122,44.9422,45.0415,44.9111,45.0229,67901.2346
2008-02-15 13:00:00,72.59,72.66,72.39,72.58,73302.46913580246,45.0539,45.0973,44.9298,45.0477,73302.4691
2008-02-15 13:30:00,72.58,72.78,72.54,72.72,95348.32451499117,45.0477,45.1718,45.0229,45.1346,95348.3245
2008-02-15 14:00:00,72.73,72.78,72.4,72.58,95789.24162257496,45.1408,45.1718,44.936,45.0477,95789.2416
2008-02-15 14:30:00,72.58,72.66,72.39,72.43,110119.0476190476,45.0477,45.0973,44.9298,44.9546,110119.0476
2008-02-15 15:00:00,72.43,72.66,72.39,72.49,103395.06172839506,44.9546,45.0973,44.9298,44.9918,103395.0617
2008-02-15 15:30:00,72.49,72.76,72.42,72.43,220789.2416225749,44.9918,45.1594,44.9484,44.9546,220789.2416
2008-02-19 09:30:00,73.19,73.77,73.03,73.56,174162.2574955908,45.4263,45.7863,45.327,45.6559,174162.2575
2008-02-19 10:00:00,73.53,73.67,73.4,73.44,140321.86948853615,45.6373,45.7242,45.5566,45.5815,140321.8695
2008-02-19 10:30:00,73.43,73.48,73.27,73.42,102733.6860670194,45.5752,45.6063,45.4759,45.569,102733.6861
2008-02-19 11:00:00,73.44,73.47,73.04,73.38,140101.41093474426,45.5815,45.6001,45.3332,45.5442,140101.4109
2008-02-19 11:30:00,73.38,73.41,73.2,73.26,76499.11816578482,45.5442,45.5628,45.4325,45.4697,76499.1182
2008-02-19 12:00:00,73.25,73.35,73.13,73.23,101851.85185185184,45.4635,45.5256,45.389,45.4511,101851.8519
2008-02-19 12:30:00,73.25,73.26,73.03,73.06,91710.75837742504,45.4635,45.4697,45.327,45.3456,91710.7584
2008-02-19 13:00:00,73.08,73.39,73.07,73.31,103395.06172839506,45.358,45.5504,45.3518,45.5008,103395.0617
2008-02-19 13:30:00,73.3,73.38,73.21,73.28,67129.62962962962,45.4946,45.5442,45.4387,45.4821,67129.6296
2008-02-19 14:00:00,73.3,73.48,73.21,73.34,86640.21164021164,45.4946,45.6063,45.4387,45.5194,86640.2116
2008-02-19 14:30:00,73.34,73.34,72.96,72.96,106812.1693121693,45.5194,45.5194,45.2835,45.2835,106812.1693
2008-02-19 15:00:00,72.96,73.11,72.79,73.01,144841.26984126982,45.2835,45.3766,45.178,45.3146,144841.2698
2008-02-19 15:30:00,73.04,73.27,72.88,73.08,246803.3509700176,45.3332,45.4759,45.2339,45.358,246803.351
2008-02-20 09:30:00,73.07,73.07,72.22,72.35,177028.21869488535,45.3518,45.3518,44.8242,44.9049,177028.2187
2008-02-20 10:00:00,72.34,72.61,72.3,72.38,92702.82186948851,44.8987,45.0663,44.8739,44.9235,92702.8219
2008-02-20 10:30:00,72.38,72.72,72.34,72.69,120701.0582010582,44.9235,45.1346,44.8987,45.116,120701.0582
2008-02-20 11:00:00,72.67,72.9,72.66,72.86,114087.30158730155,45.1035,45.2463,45.0973,45.2215,114087.3016
2008-02-20 11:30:00,72.85,72.94,72.6,72.76,171406.52557319222,45.2153,45.2711,45.0601,45.1594,171406.5256
2008-02-20 12:00:00,72.74,72.87,72.58,72.65,242394.17989417983,45.147,45.2277,45.0477,45.0911,242394.1799
2008-02-20 12:30:00,72.68,72.72,72.59,72.64,100749.5590828924,45.1097,45.1346,45.0539,45.0849,100749.5591
2008-02-20 13:00:00,72.62,72.94,72.58,72.58,149360.6701940035,45.0725,45.2711,45.0477,45.0477,149360.6702
2008-02-20 13:30:00,72.58,72.89,72.58,72.8,84435.62610229276,45.0477,45.2401,45.0477,45.1842,84435.6261
2008-02-20 14:00:00,72.8,73.07,72.74,72.94,219135.8024691358,45.1842,45.3518,45.147,45.2711,219135.8025
2008-02-20 14:30:00,72.94,73.38,72.82,73.3,142636.68430335095,45.2711,45.5442,45.1966,45.4946,142636.6843
2008-02-20 15:00:00,73.29,73.44,73.17,73.27,164021.164021164,45.4884,45.5815,45.4139,45.4759,164021.164
2008-02-20 15:30:00,73.25,73.47,72.87,73.44,322530.86419753084,45.4635,45.6001,45.2277,45.5815,322530.8642
2008-02-21 09:30:00,73.72,73.72,73.3,73.31,85868.60670194002,45.7552,45.7552,45.4946,45.5008,85868.6067
2008-02-21 10:00:00,73.31,73.31,72.91,73.1,110670.19400352731,45.5008,45.5008,45.2525,45.3704,110670.194
2008-02-21 10:30:00,73.14,73.16,72.76,72.76,99096.11992945326,45.3953,45.4077,45.1594,45.1594,99096.1199
2008-02-21 11:00:00,72.76,72.8,72.58,72.68,67791.00529100528,45.1594,45.1842,45.0477,45.1097,67791.0053
2008-02-21 11:30:00,72.68,72.71,72.58,72.65,100639.32980599646,45.1097,45.1284,45.0477,45.0911,100639.3298
2008-02-21 12:00:00,72.62,72.71,72.49,72.66,138999.1181657848,45.0725,45.1284,44.9918,45.0973,138999.1182
2008-02-21 12:30:00,72.66,72.68,72.54,72.59,67350.08818342151,45.0973,45.1097,45.0229,45.0539,67350.0882
2008-02-21 13:00:00,72.61,72.67,72.39,72.53,105158.73015873016,45.0663,45.1035,44.9298,45.0166,105158.7302
2008-02-21 13:30:00,72.49,72.57,72.3,72.57,49492.945326278656,44.9918,45.0415,44.8739,45.0415,49492.9453
2008-02-21 14:00:00,72.55,72.65,72.31,72.43,130842.151675485,45.0291,45.0911,44.8801,44.9546,130842.1517
2008-02-21 14:30:00,72.44,72.47,72.19,72.21,116622.57495590828,44.9608,44.9794,44.8056,44.818,116622.575
2008-02-21 15:00:00,72.23,72.24,72.01,72.08,136133.1569664903,44.8304,44.8367,44.6939,44.7374,136133.157
2008-02-21 15:30:00,72.09,72.29,71.92,72.06,219135.8024691358,44.7436,44.8677,44.638,44.7249,219135.8025
2008-02-22 09:30:00,72.12,72.44,72.1,72.19,84766.31393298059,44.7622,44.9608,44.7498,44.8056,84766.3139
2008-02-22 10:00:00,72.2,72.2,71.65,71.71,101962.08112874778,44.8118,44.8118,44.4705,44.5077,101962.0811
2008-02-22 10:30:00,71.73,71.76,71.24,71.32,210317.4603174603,44.5201,44.5387,44.216,44.2656,210317.4603
2008-02-22 11:00:00,71.33,71.46,71.25,71.31,99647.26631393297,44.2719,44.3525,44.2222,44.2594,99647.2663
2008-02-22 11:30:00,71.34,71.39,71.13,71.31,102733.6860670194,44.2781,44.3091,44.1477,44.2594,102733.6861
2008-02-22 12:00:00,71.28,71.4,71.21,71.26,109898.58906525571,44.2408,44.3153,44.1974,44.2284,109898.5891
2008-02-22 12:30:00,71.26,71.31,71.04,71.19,123456.79012345675,44.2284,44.2594,44.0919,44.185,123456.7901
2008-02-22 13:00:00,71.19,71.23,71.02,71.05,88955.02645502644,44.185,44.2098,44.0794,44.0981,88955.0265
2008-02-22 13:30:00,71.03,71.07,70.92,70.92,144510.582010582,44.0857,44.1105,44.0174,44.0174,144510.582
2008-02-22 14:00:00,70.94,70.95,70.83,70.87,86970.89947089946,44.0298,44.036,43.9615,43.9863,86970.8995
2008-02-22 14:30:00,70.86,71.02,70.79,70.95,101631.39329805996,43.9801,44.0794,43.9367,44.036,101631.3933
2008-02-22 15:00:00,70.95,71.08,70.72,70.99,135251.32275132273,44.036,44.1167,43.8932,44.0608,135251.3228
2008-02-22 15:30:00,70.97,71.9,70.92,71.76,617504.4091710758,44.0484,44.6256,44.0174,44.5387,617504.4092
2008-02-25 09:30:00,71.65,72.43,71.65,71.78,135692.2398589065,44.4705,44.9546,44.4705,44.5512,135692.2399
2008-02-25 10:00:00,71.8,72.4,71.79,72.21,194775.13227513223,44.5636,44.936,44.5574,44.818,194775.1323
2008-02-25 10:30:00,72.21,72.35,72.14,72.32,131283.06878306877,44.818,44.9049,44.7746,44.8863,131283.0688
2008-02-25 11:00:00,72.32,72.4,72.1,72.35,78813.93298059964,44.8863,44.936,44.7498,44.9049,78813.933
2008-02-25 11:30:00,72.36,72.4,72.06,72.07,60736.33156966489,44.9111,44.936,44.7249,44.7311,60736.3316
2008-02-25 12:00:00,72.08,72.11,71.64,71.71,145282.1869488536,44.7374,44.756,44.4643,44.5077,145282.1869
2008-02-25 12:30:00,71.72,71.8,71.64,71.66,96340.38800705466,44.5139,44.5636,44.4643,44.4767,96340.388
2008-02-25 13:00:00,71.67,71.87,71.64,71.73,131283.06878306877,44.4829,44.607,44.4643,44.5201,131283.0688
2008-02-25 13:30:00,71.72,71.84,71.62,71.79,174823.63315696648,44.5139,44.5884,44.4518,44.5574,174823.6332
2008-02-25 14:00:00,71.8,72.33,71.78,72.28,253196.6490299824,44.5636,44.8925,44.5512,44.8615,253196.649
2008-02-25 14:30:00,72.26,72.31,71.94,72.29,181768.0776014109,44.8491,44.8801,44.6505,44.8677,181768.0776
2008-02-25 15:00:00,72.3,72.51,72.25,72.45,193121.6931216931,44.8739,45.0042,44.8429,44.967,193121.6931
2008-02-25 15:30:00,72.45,72.58,72.32,72.54,271604.9382716049,44.967,45.0477,44.8863,45.0229,271604.9383
2008-02-26 09:30:00,72.13,72.16,71.68,71.8,247905.64373897703,44.7684,44.787,44.4891,44.5636,247905.6437
2008-02-26 10:00:00,71.79,72.12,71.62,71.78,159942.68077601408,44.5574,44.7622,44.4518,44.5512,159942.6808
2008-02-26 10:30:00,71.78,71.78,71.48,71.67,133267.19576719575,44.5512,44.5512,44.365,44.4829,133267.1958
2008-02-26 11:00:00,71.66,71.89,71.66,71.68,98214.28571428572,44.4767,44.6194,44.4767,44.4891,98214.2857
2008-02-26 11:30:00,71.68,72.13,71.67,72.09,121252.20458553793,44.4891,44.7684,44.4829,44.7436,121252.2046
2008-02-26 12:00:00,72.12,72.13,71.99,72.01,102072.31040564372,44.7622,44.7684,44.6815,44.6939,102072.3104
2008-02-26 12:30:00,72.03,72.19,71.92,72.16,45083.77425044091,44.7063,44.8056,44.638,44.787,45083.7743
2008-02-26 13:00:00,72.16,72.31,72.15,72.16,74735.44973544973,44.787,44.8801,44.7808,44.787,74735.4497
2008-02-26 13:30:00,72.2,72.23,72.0,72.02,83664.02116402115,44.8118,44.8304,44.6877,44.7001,83664.0212
2008-02-26 14:00:00,72.06,72.11,71.85,72.05,92261.90476190476,44.7249,44.756,44.5946,44.7187,92261.9048
2008-02-26 14:30:00,72.09,72.13,71.9,71.94,97552.91005291004,44.7436,44.7684,44.6256,44.6505,97552.9101
2008-02-26 15:00:00,71.94,72.06,71.79,72.06,165674.60317460317,44.6505,44.7249,44.5574,44.7249,165674.6032
2008-02-26 15:30:00,72.06,72.11,71.82,72.08,296737.21340388,44.7249,44.756,44.576,44.7374,296737.2134
2008-02-27 09:30:00,71.85,72.32,71.85,72.12,191247.79541446205,44.5946,44.8863,44.5946,44.7622,191247.7954
2008-02-27 10:00:00,72.12,72.42,72.03,72.35,275793.6507936508,44.7622,44.9484,44.7063,44.9049,275793.6508
2008-02-27 10:30:00,72.37,73.73,72.27,73.66,670855.3791887125,44.9173,45.7614,44.8553,45.718,670855.3792
2008-02-27 11:00:00,73.65,74.74,73.65,74.47,709766.3139329805,45.7118,46.3883,45.7118,46.2207,709766.3139
2008-02-27 11:30:00,74.48,74.54,73.93,74.15,399140.2116402116,46.2269,46.2642,45.8856,46.0221,399140.2116
2008-02-27 12:00:00,74.13,74.17,73.81,74.02,166997.35449735448,46.0097,46.0345,45.8111,45.9414,166997.3545
2008-02-27 12:30:00,74.02,74.02,73.56,73.83,234457.671957672,45.9414,45.9414,45.6559,45.8235,234457.672
2008-02-27 13:00:00,73.82,74.02,73.74,73.96,133708.11287477953,45.8173,45.9414,45.7676,45.9042,133708.1129
2008-02-27 13:30:00,73.94,73.99,73.56,73.67,97442.6807760141,45.8918,45.9228,45.6559,45.7242,97442.6808
2008-02-27 14:00:00,73.71,73.73,73.22,73.26,191468.253968254,45.749,45.7614,45.4449,45.4697,191468.254
2008-02-27 14:30:00,73.26,73.3,73.11,73.26,209766.31393298056,45.4697,45.4946,45.3766,45.4697,209766.3139
2008-02-27 15:00:00,73.23,73.48,73.09,73.46,230048.5008818342,45.4511,45.6063,45.3642,45.5939,230048.5009
2008-02-27 15:30:00,73.46,73.56,73.2,73.33,384369.4885361552,45.5939,45.6559,45.4325,45.5132,384369.4885
2008-02-28 09:30:00,74.3,74.3,72.15,72.46,234898.5890652557,46.3286,46.3286,44.988,45.1813,234898.5891
2008-02-28 10:00:00,72.49,72.59,72.17,72.52,176256.61375661375,45.2,45.2623,45.0005,45.2187,176256.6138
2008-02-28 10:30:00,72.49,72.63,72.23,72.23,284722.2222222222,45.2,45.2873,45.0379,45.0379,284722.2222
2008-02-28 11:00:00,72.23,72.25,72.0,72.19,176807.76014109346,45.0379,45.0503,44.8945,45.0129,176807.7601
2008-02-28 11:30:00,72.17,72.47,72.11,72.47,107804.2328042328,45.0005,45.1875,44.963,45.1875,107804.2328
2008-02-28 12:00:00,72.47,72.56,72.37,72.55,70877.42504409171,45.1875,45.2436,45.1252,45.2374,70877.425
2008-02-28 12:30:00,72.54,72.59,72.45,72.49,103946.20811287477,45.2312,45.2623,45.175,45.2,103946.2081
2008-02-28 13:00:00,72.48,72.61,72.39,72.42,66909.17107583773,45.1938,45.2748,45.1376,45.1563,66909.1711
2008-02-28 13:30:00,72.46,72.56,72.41,72.53,60736.33156966489,45.1813,45.2436,45.1501,45.2249,60736.3316
2008-02-28 14:00:00,72.52,72.62,72.41,72.49,97663.13932980598,45.2187,45.281,45.1501,45.2,97663.1393
2008-02-28 14:30:00,72.51,72.69,72.5,72.65,288359.7883597883,45.2125,45.3247,45.2062,45.2998,288359.7884
2008-02-28 15:00:00,72.67,72.78,72.45,72.5,155974.42680776012,45.3122,45.3808,45.175,45.2062,155974.4268
2008-02-28 15:30:00,72.49,72.62,72.47,72.55,214506.1728395061,45.2,45.281,45.1875,45.2374,214506.1728
2008-02-29 09:30:00,71.9,72.29,71.53,71.76,142085.53791887124,44.8321,45.0753,44.6014,44.7448,142085.5379
2008-02-29 10:00:00,71.76,71.77,71.44,71.55,128306.8783068783,44.7448,44.751,44.5453,44.6139,128306.8783
2008-02-29 10:30:00,71.55,71.77,71.51,71.54,111111.1111111111,44.6139,44.751,44.5889,44.6076,111111.1111
2008-02-29 11:00:00,71.56,71.66,71.43,71.5,89065.25573192239,44.6201,44.6825,44.539,44.5827,89065.2557
2008-02-29 11:30:00,71.54,71.7,71.39,71.49,91159.61199294533,44.6076,44.7074,44.5141,44.5765,91159.612
2008-02-29 12:00:00,71.49,71.95,71.35,71.74,309082.8924162257,44.5765,44.8633,44.4892,44.7323,309082.8924
2008-02-29 12:30:00,71.75,71.83,71.62,71.74,53571.428571428565,44.7386,44.7885,44.6575,44.7323,53571.4286
2008-02-29 13:00:00,71.71,71.72,71.5,71.55,70656.96649029982,44.7136,44.7199,44.5827,44.6139,70656.9665
2008-02-29 13:30:00,71.52,71.54,71.35,71.45,87852.733686067,44.5952,44.6076,44.4892,44.5515,87852.7337
2008-02-29 14:00:00,71.46,71.61,71.41,71.59,104607.58377425042,44.5577,44.6513,44.5266,44.6388,104607.5838
2008-02-29 14:30:00,71.6,71.78,71.51,71.75,115299.82363315696,44.645,44.7573,44.5889,44.7386,115299.8236
2008-02-29 15:00:00,71.75,71.79,71.61,71.72,116843.03350970017,44.7386,44.7635,44.6513,44.7199,116843.0335
2008-02-29 15:30:00,71.73,71.76,71.16,71.4,411044.9735449735,44.7261,44.7448,44.3707,44.5203,411044.9735
2008-03-03 09:30:00,74.81,75.66,74.02,74.95,1230489.417989418,46.6466,47.1766,46.154,46.7339,1230489.418
2008-03-03 10:00:00,74.93,75.41,74.81,74.93,473104.0564373897,46.7214,47.0207,46.6466,46.7214,473104.0564
2008-03-03 10:30:00,74.93,74.97,74.25,74.32,555114.6384479717,46.7214,46.7464,46.2974,46.3411,555114.6384
2008-03-03 11:00:00,74.29,74.42,74.05,74.14,300925.9259259259,46.3223,46.4034,46.1727,46.2288,300925.9259
2008-03-03 11:30:00,74.14,74.61,73.98,74.39,342813.05114638445,46.2288,46.5219,46.1291,46.3847,342813.0511
2008-03-03 12:00:00,74.39,74.43,74.1,74.24,273148.14814814815,46.3847,46.4096,46.2039,46.2912,273148.1481
2008-03-03 12:30:00,74.23,74.41,73.63,73.87,241071.4285714285,46.2849,46.3972,45.9108,46.0605,241071.4286
2008-03-03 13:00:00,73.87,74.38,73.85,74.34,153990.29982363313,46.0605,46.3785,46.048,46.3535,153990.2998
2008-03-03 13:30:00,74.34,74.39,74.16,74.2,147266.3139329806,46.3535,46.3847,46.2413,46.2662,147266.3139
2008-03-03 14:00:00,74.2,74.29,74.08,74.25,170194.00352733684,46.2662,46.3223,46.1914,46.2974,170194.0035
2008-03-03 14:30:00,74.25,74.31,73.94,74.05,210648.1481481481,46.2974,46.3348,46.1041,46.1727,210648.1481
2008-03-03 15:00:00,74.05,74.51,74.04,74.42,369378.3068783069,46.1727,46.4595,46.1665,46.4034,369378.3069
2008-03-03 15:30:00,74.42,74.91,74.39,74.86,652336.8606701939,46.4034,46.7089,46.3847,46.6778,652336.8607
2008-03-04 09:30:00,74.36,74.36,73.3,73.43,433641.9753086419,46.366,46.366,45.705,45.7861,433641.9753
2008-03-04 10:00:00,73.42,73.47,73.1,73.17,481481.4814814814,45.7799,45.8111,45.5803,45.624,481481.4815
2008-03-04 10:30:00,73.17,73.33,72.74,72.74,340167.5485008818,45.624,45.7238,45.3559,45.3559,340167.5485
2008-03-04 11:00:00,72.74,72.86,72.65,72.75,262235.4497354497,45.3559,45.4307,45.2998,45.3621,262235.4497
2008-03-04 11:30:00,72.72,72.81,72.35,72.45,253637.5661375661,45.3434,45.3995,45.1127,45.175,253637.5661
2008-03-04 12:00:00,72.45,72.56,72.37,72.41,141093.47442680775,45.175,45.2436,45.1252,45.1501,141093.4744
2008-03-04 12:30:00,72.43,72.45,72.1,72.18,182539.6825396825,45.1626,45.175,44.9568,45.0067,182539.6825
2008-03-04 13:00:00,72.18,72.39,72.04,72.36,268077.6014109347,45.0067,45.1376,44.9194,45.1189,268077.6014
2008-03-04 13:30:00,72.37,72.42,72.12,72.24,222663.139329806,45.1252,45.1563,44.9693,45.0441,222663.1393
2008-03-04 14:00:00,72.24,72.29,72.06,72.14,248897.7072310405,45.0441,45.0753,44.9319,44.9817,248897.7072
2008-03-04 14:30:00,72.14,72.72,72.05,72.51,304343.0335097001,44.9817,45.3434,44.9256,45.2125,304343.0335
2008-03-04 15:00:00,72.52,73.04,72.49,72.66,360890.6525573192,45.2187,45.5429,45.2,45.306,360890.6526
2008-03-04 15:30:00,72.62,73.17,72.58,72.89,528439.1534391533,45.281,45.624,45.2561,45.4494,528439.1534
2008-03-05 09:30:00,72.58,72.98,72.42,72.84,208774.2504409171,45.2561,45.5055,45.1563,45.4182,208774.2504
2008-03-05 10:00:00,72.85,73.07,72.85,72.97,255842.151675485,45.4245,45.5616,45.4245,45.4993,255842.1517
2008-03-05 10:30:00,72.97,73.11,72.78,72.83,264109.34744268074,45.4993,45.5866,45.3808,45.412,264109.3474
2008-03-05 11:00:00,72.83,72.85,72.53,72.75,182760.1410934744,45.412,45.4245,45.2249,45.3621,182760.1411
2008-03-05 11:30:00,72.76,72.8,72.59,72.59,134038.80070546735,45.3683,45.3933,45.2623,45.2623,134038.8007
2008-03-05 12:00:00,72.6,72.79,72.41,72.59,310295.4144620811,45.2686,45.387,45.1501,45.2623,310295.4145
2008-03-05 12:30:00,72.61,72.78,72.49,72.65,104387.12522045856,45.2748,45.3808,45.2,45.2998,104387.1252
2008-03-05 13:00:00,72.67,72.7,72.35,72.37,97552.91005291004,45.3122,45.3309,45.1127,45.1252,97552.9101
2008-03-05 13:30:00,72.39,72.84,72.1,72.24,116181.6578483245,45.1376,45.4182,44.9568,45.0441,116181.6578
2008-03-05 14:00:00,72.24,72.55,72.11,72.4,124559.0828924162,45.0441,45.2374,44.963,45.1439,124559.0829
2008-03-05 14:30:00,72.39,72.7,72.29,72.53,127094.35626102291,45.1376,45.3309,45.0753,45.2249,127094.3563
2008-03-05 15:00:00,72.51,72.68,72.27,72.65,112654.32098765433,45.2125,45.3185,45.0628,45.2998,112654.321
2008-03-05 15:30:00,72.62,72.87,72.57,72.86,216269.84126984124,45.281,45.4369,45.2499,45.4307,216269.8413
2008-03-06 09:30:00,72.54,72.61,71.88,72.16,201168.430335097,45.2312,45.2748,44.8196,44.9942,201168.4303
2008-03-06 10:00:00,72.17,72.25,71.82,72.11,164351.85185185182,45.0005,45.0503,44.7822,44.963,164351.8519
2008-03-06 10:30:00,72.11,72.4,72.0,72.25,101410.93474426806,44.963,45.1439,44.8945,45.0503,101410.9347
2008-03-06 11:00:00,72.27,72.6,72.2,72.52,127865.96119929451,45.0628,45.2686,45.0192,45.2187,127865.9612
2008-03-06 11:30:00,72.54,72.76,72.44,72.66,103725.74955908288,45.2312,45.3683,45.1688,45.306,103725.7496
2008-03-06 12:00:00,72.68,72.68,72.43,72.62,132936.50793650793,45.3185,45.3185,45.1626,45.281,132936.5079
2008-03-06 12:30:00,72.66,72.7,72.5,72.6,85978.83597883597,45.306,45.3309,45.2062,45.2686,85978.836
2008-03-06 13:00:00,72.6,72.73,72.5,72.59,103505.291005291,45.2686,45.3496,45.2062,45.2623,103505.291
2008-03-06 13:30:00,72.58,72.65,72.41,72.44,177358.90652557317,45.2561,45.2998,45.1501,45.1688,177358.9065
2008-03-06 14:00:00,72.44,72.71,72.43,72.57,119488.5361552028,45.1688,45.3372,45.1626,45.2499,119488.5362
2008-03-06 14:30:00,72.57,72.72,72.5,72.68,97883.59788359787,45.2499,45.3434,45.2062,45.3185,97883.5979
2008-03-06 15:00:00,72.67,72.79,72.46,72.78,179673.72134038797,45.3122,45.387,45.1813,45.3808,179673.7213
2008-03-06 15:30:00,72.78,72.8,72.2,72.29,339395.9435626102,45.3808,45.3933,45.0192,45.0753,339395.9436
2008-03-07 09:30:00,71.8,72.81,71.69,72.41,201278.6596119929,44.7697,45.3995,44.7012,45.1501,201278.6596
2008-03-07 10:00:00,72.41,72.58,72.15,72.27,110780.42328042327,45.1501,45.2561,44.988,45.0628,110780.4233
2008-03-07 10:30:00,72.26,72.8,72.12,72.14,123456.79012345675,45.0566,45.3933,44.9693,44.9817,123456.7901
2008-03-07 11:00:00,72.16,72.19,71.87,71.9,79585.53791887124,44.9942,45.0129,44.8134,44.8321,79585.5379
2008-03-07 11:30:00,71.89,72.06,71.74,71.81,61838.62433862433,44.8259,44.9319,44.7323,44.776,61838.6243
2008-03-07 12:00:00,71.8,71.93,71.55,71.82,60736.33156966489,44.7697,44.8508,44.6139,44.7822,60736.3316
2008-03-07 12:30:00,71.81,71.89,71.7,71.8,58201.05820105819,44.776,44.8259,44.7074,44.7697,58201.0582
2008-03-07 13:00:00,71.8,71.81,71.5,71.64,80798.05996472662,44.7697,44.776,44.5827,44.67,80798.06
2008-03-07 13:30:00,71.64,71.71,71.5,71.66,117394.17989417988,44.67,44.7136,44.5827,44.6825,117394.1799
2008-03-07 14:00:00,71.65,71.78,71.54,71.66,146164.0211640211,44.6762,44.7573,44.6076,44.6825,146164.0212
2008-03-07 14:30:00,71.65,71.91,71.37,71.87,128968.25396825396,44.6762,44.8383,44.5016,44.8134,128968.254
2008-03-07 15:00:00,71.88,72.11,71.63,71.87,234347.442680776,44.8196,44.963,44.6637,44.8134,234347.4427
2008-03-07 15:30:00,71.87,72.0,71.65,71.71,291115.5202821869,44.8134,44.8945,44.6762,44.7136,291115.5203
2008-03-10 09:30:00,71.89,71.89,71.1,71.41,122354.49735449736,44.8259,44.8259,44.3333,44.5266,122354.4974
2008-03-10 10:00:00,71.41,71.62,71.06,71.62,165343.91534391532,44.5266,44.6575,44.3083,44.6575,165343.9153
2008-03-10 10:30:00,71.62,72.13,71.61,71.99,173721.34038800703,44.6575,44.9755,44.6513,44.8882,173721.3404
2008-03-10 11:00:00,72.02,72.16,71.74,71.87,158619.92945326277,44.9069,44.9942,44.7323,44.8134,158619.9295
2008-03-10 11:30:00,71.87,72.13,71.76,72.08,126432.98059964726,44.8134,44.9755,44.7448,44.9443,126432.9806
2008-03-10 12:00:00,72.08,72.09,71.67,71.76,113095.23809523808,44.9443,44.9506,44.6887,44.7448,113095.2381
2008-03-10 12:30:00,71.77,72.1,71.71,72.02,80357.14285714286,44.751,44.9568,44.7136,44.9069,80357.1429
2008-03-10 13:00:00,72.04,72.08,71.67,71.72,98324.51499118164,44.9194,44.9443,44.6887,44.7199,98324.515
2008-03-10 13:30:00,71.71,71.81,71.44,71.45,93805.11463844797,44.7136,44.776,44.5453,44.5515,93805.1146
2008-03-10 14:00:00,71.45,71.56,71.26,71.39,112433.86243386242,44.5515,44.6201,44.433,44.5141,112433.8624
2008-03-10 14:30:00,71.39,71.63,71.33,71.41,109898.58906525571,44.5141,44.6637,44.4767,44.5266,109898.5891
2008-03-10 15:00:00,71.41,71.44,71.12,71.38,194775.13227513223,44.5266,44.5453,44.3457,44.5079,194775.1323
2008-03-10 15:30:00,71.41,71.46,71.07,71.25,288580.2469135802,44.5266,44.5577,44.3146,44.4268,288580.2469
2008-03-11 09:30:00,72.58,72.58,71.73,71.75,144069.66490299822,45.2561,45.2561,44.7261,44.7386,144069.6649
2008-03-11 10:00:00,71.74,72.08,71.48,71.91,112985.00881834212,44.7323,44.9443,44.5702,44.8383,112985.0088
2008-03-11 10:30:00,71.91,72.02,71.43,71.59,119268.07760141091,44.8383,44.9069,44.539,44.6388,119268.0776
2008-03-11 11:00:00,71.6,71.61,71.12,71.23,112654.32098765433,44.645,44.6513,44.3457,44.4143,112654.321
2008-03-11 11:30:00,71.22,71.31,71.03,71.18,92813.05114638447,44.4081,44.4642,44.2896,44.3832,92813.0511
2008-03-11 12:00:00,71.18,71.44,71.17,71.18,96009.70017636684,44.3832,44.5453,44.3769,44.3832,96009.7002
2008-03-11 12:30:00,71.21,71.52,71.1,71.48,101521.164021164,44.4019,44.5952,44.3333,44.5702,101521.164
2008-03-11 13:00:00,71.47,71.93,71.44,71.79,118386.24338624335,44.564,44.8508,44.5453,44.7635,118386.2434
2008-03-11 13:30:00,71.8,71.94,71.7,71.87,82892.41622574955,44.7697,44.857,44.7074,44.8134,82892.4162
2008-03-11 14:00:00,71.87,72.09,71.64,71.64,131283.06878306877,44.8134,44.9506,44.67,44.67,131283.0688
2008-03-11 14:30:00,71.64,72.03,71.6,71.86,150793.65079365077,44.67,44.9132,44.645,44.8072,150793.6508
2008-03-11 15:00:00,71.87,72.19,71.81,72.15,190035.2733686067,44.8134,45.0129,44.776,44.988,190035.2734
2008-03-11 15:30:00,72.13,72.23,71.91,72.14,238977.0723104056,44.9755,45.0379,44.8383,44.9817,238977.0723
2008-03-12 09:30:00,72.3,72.83,72.19,72.41,147486.77248677248,45.0815,45.412,45.0129,45.1501,147486.7725
2008-03-12 10:00:00,72.43,72.54,72.07,72.25,116071.42857142857,45.1626,45.2312,44.9381,45.0503,116071.4286
2008-03-12 10:30:00,72.29,72.59,72.25,72.47,142967.37213403877,45.0753,45.2623,45.0503,45.1875,142967.3721
2008-03-12 11:00:00,72.47,72.68,72.47,72.59,107253.08641975308,45.1875,45.3185,45.1875,45.2623,107253.0864
2008-03-12 11:30:00,72.62,72.64,72.25,72.29,125440.91710758377,45.281,45.2935,45.0503,45.0753,125440.9171
2008-03-12 12:00:00,72.3,72.42,72.15,72.19,76829.80599647266,45.0815,45.1563,44.988,45.0129,76829.806
2008-03-12 12:30:00,72.19,72.2,71.91,72.1,136243.38624338622,45.0129,45.0192,44.8383,44.9568,136243.3862
2008-03-12 13:00:00,72.09,72.27,72.09,72.13,93143.7389770723,44.9506,45.0628,44.9506,44.9755,93143.739
2008-03-12 13:30:00,72.13,72.14,71.9,71.91,78483.2451499118,44.9755,44.9817,44.8321,44.8383,78483.2451
2008-03-12 14:00:00,71.91,72.12,71.86,71.98,143298.05996472662,44.8383,44.9693,44.8072,44.882,143298.06
2008-03-12 14:30:00,71.96,72.3,71.94,72.09,99206.3492063492,44.8695,45.0815,44.857,44.9506,99206.3492
2008-03-12 15:00:00,72.08,72.32,71.96,72.19,167989.41798941797,44.9443,45.094,44.8695,45.0129,167989.418
2008-03-12 15:30:00,72.19,72.29,71.89,72.05,191798.94179894176,45.0129,45.0753,44.8259,44.9256,191798.9418
2008-03-13 09:30:00,71.73,71.73,71.24,71.31,184634.03880070543,44.7261,44.7261,44.4206,44.4642,184634.0388
2008-03-13 10:00:00,71.31,71.32,70.78,70.86,180224.8677248677,44.4642,44.4705,44.1337,44.1836,180224.8677
2008-03-13 10:30:00,70.86,71.07,70.79,70.98,144179.89417989415,44.1836,44.3146,44.14,44.2585,144179.8942
2008-03-13 11:00:00,70.99,71.65,70.9,71.51,222663.139329806,44.2647,44.6762,44.2086,44.5889,222663.1393
2008-03-13 11:30:00,71.48,71.59,71.29,71.45,106591.71075837742,44.5702,44.6388,44.4517,44.5515,106591.7108
2008-03-13 12:00:00,71.43,71.71,71.28,71.35,112323.63315696648,44.539,44.7136,44.4455,44.4892,112323.6332
2008-03-13 12:30:00,71.32,71.38,71.01,71.18,126873.89770723102,44.4705,44.5079,44.2772,44.3832,126873.8977
2008-03-13 13:00:00,71.17,71.63,71.16,71.58,140983.2451499118,44.3769,44.6637,44.3707,44.6326,140983.2451
2008-03-13 13:30:00,71.57,71.77,71.34,71.69,161155.20282186946,44.6263,44.751,44.4829,44.7012,161155.2028
2008-03-13 14:00:00,71.68,71.85,71.57,71.72,151234.56790123455,44.6949,44.8009,44.6263,44.7199,151234.5679
2008-03-13 14:30:00,71.71,71.74,71.32,71.44,150683.42151675484,44.7136,44.7323,44.4705,44.5453,150683.4215
2008-03-13 15:00:00,71.46,71.57,71.23,71.36,272486.77248677245,44.5577,44.6263,44.4143,44.4954,272486.7725
2008-03-13 15:30:00,71.36,71.64,71.32,71.41,291776.89594356256,44.4954,44.67,44.4705,44.5266,291776.8959
2008-03-14 09:30:00,71.86,72.11,70.76,70.93,173280.42328042327,44.8072,44.963,44.1213,44.2273,173280.4233
2008-03-14 10:00:00,70.93,71.27,70.14,70.96,350308.6419753086,44.2273,44.4393,43.7347,44.246,350308.642
2008-03-14 10:30:00,70.91,71.22,70.69,71.1,266754.8500881834,44.2148,44.4081,44.0776,44.3333,266754.8501
2008-03-14 11:00:00,71.06,71.2,70.6,70.63,215828.92416225743,44.3083,44.3956,44.0215,44.0402,215828.9242
2008-03-14 11:30:00,70.65,70.76,70.31,70.33,215167.54850088185,44.0527,44.1213,43.8407,43.8532,215167.5485
2008-03-14 12:00:00,70.33,70.52,70.2,70.22,189594.3562610229,43.8532,43.9716,43.7721,43.7846,189594.3563
2008-03-14 12:30:00,70.21,70.44,69.98,70.28,181657.84832451493,43.7783,43.9217,43.6349,43.822,181657.8483
2008-03-14 13:00:00,70.33,70.35,69.97,70.15,142416.22574955906,43.8532,43.8656,43.6287,43.7409,142416.2257
2008-03-14 13:30:00,70.15,70.34,69.92,69.92,173390.6525573192,43.7409,43.8594,43.5975,43.5975,173390.6526
2008-03-14 14:00:00,69.94,70.13,69.87,69.99,255070.5467372134,43.61,43.7284,43.5663,43.6412,255070.5467
2008-03-14 14:30:00,69.95,70.32,69.74,70.0,202270.7231040564,43.6162,43.8469,43.4853,43.6474,202270.7231
2008-03-14 15:00:00,70.0,70.94,69.96,70.73,343474.4268077601,43.6474,44.2335,43.6224,44.1026,343474.4268
2008-03-14 15:30:00,70.73,70.74,70.07,70.44,390211.64021164016,44.1026,44.1088,43.691,43.9217,390211.6402
2008-03-17 09:30:00,68.96,70.53,68.96,70.53,208994.70899470896,42.9989,43.9779,42.9989,43.9779,208994.709
2008-03-17 10:00:00,70.55,71.08,70.39,70.81,231261.0229276896,43.9903,44.3208,43.8906,44.1524,231261.0229
2008-03-17 10:30:00,70.84,71.34,70.79,71.21,152557.31922398586,44.1712,44.4829,44.14,44.4019,152557.3192
2008-03-17 11:00:00,71.23,71.31,70.86,70.88,145833.3333333333,44.4143,44.4642,44.1836,44.1961,145833.3333
2008-03-17 11:30:00,70.91,71.29,70.9,71.0,161706.3492063492,44.2148,44.4517,44.2086,44.2709,161706.3492
2008-03-17 12:00:00,71.01,71.13,70.87,71.07,142526.45502645502,44.2772,44.352,44.1899,44.3146,142526.455
2008-03-17 12:30:00,71.09,71.44,70.95,71.41,135251.32275132273,44.327,44.5453,44.2397,44.5266,135251.3228
2008-03-17 13:00:00,71.44,71.51,71.02,71.22,166666.66666666666,44.5453,44.5889,44.2834,44.4081,166666.6667
2008-03-17 13:30:00,71.25,71.76,71.22,71.76,187169.3121693121,44.4268,44.7448,44.4081,44.7448,187169.3122
2008-03-17 14:00:00,71.74,71.97,71.45,71.45,331679.8941798941,44.7323,44.8757,44.5515,44.5515,331679.8942
2008-03-17 14:30:00,71.45,71.86,71.41,71.78,190476.19047619044,44.5515,44.8072,44.5266,44.7573,190476.1905
2008-03-17 15:00:00,71.8,72.12,71.61,72.05,237544.0917107584,44.7697,44.9693,44.6513,44.9256,237544.0917
2008-03-17 15:30:00,72.06,72.58,71.98,71.98,649691.3580246912,44.9319,45.2561,44.882,44.882,649691.358
2008-03-18 09:30:00,73.16,73.16,72.07,72.36,163359.78835978833,45.6178,45.6178,44.9381,45.1189,163359.7884
2008-03-18 10:00:00,72.37,72.64,72.29,72.41,139329.80599647266,45.1252,45.2935,45.0753,45.1501,139329.806
2008-03-18 10:30:00,72.41,72.44,72.13,72.14,127204.58553791886,45.1501,45.1688,44.9755,44.9817,127204.5855
2008-03-18 11:00:00,72.17,72.24,72.03,72.09,112213.40388007052,45.0005,45.0441,44.9132,44.9506,112213.4039
2008-03-18 11:30:00,72.1,72.1,71.67,71.73,95238.09523809522,44.9568,44.9568,44.6887,44.7261,95238.0952
2008-03-18 12:00:00,71.72,71.77,71.64,71.67,94356.26102292768,44.7199,44.751,44.67,44.6887,94356.261
2008-03-18 12:30:00,71.67,71.76,71.61,71.65,103725.74955908288,44.6887,44.7448,44.6513,44.6762,103725.7496
2008-03-18 13:00:00,71.65,71.89,71.65,71.78,165233.6860670194,44.6762,44.8259,44.6762,44.7573,165233.6861
2008-03-18 13:30:00,71.8,71.96,71.74,71.85,118606.70194003526,44.7697,44.8695,44.7323,44.8009,118606.7019
2008-03-18 14:00:00,71.84,72.04,71.41,71.75,283179.012345679,44.7947,44.9194,44.5266,44.7386,283179.0123
2008-03-18 14:30:00,71.74,72.22,71.41,72.16,358796.29629629623,44.7323,45.0316,44.5266,44.9942,358796.2963
2008-03-18 15:00:00,72.18,72.3,72.02,72.09,177910.05291005288,45.0067,45.0815,44.9069,44.9506,177910.0529
2008-03-18 15:30:00,72.1,72.35,72.07,72.35,323963.8447971781,44.9568,45.1127,44.9381,45.1127,323963.8448
2008-03-19 09:30:00,73.15,73.15,72.26,72.39,221891.5343915344,45.6115,45.6115,45.0566,45.1376,221891.5344
2008-03-19 10:00:00,72.39,72.58,72.37,72.52,165895.06172839506,45.1376,45.2561,45.1252,45.2187,165895.0617
2008-03-19 10:30:00,72.49,72.53,72.39,72.48,187059.0828924162,45.2,45.2249,45.1376,45.1938,187059.0829
2008-03-19 11:00:00,72.49,72.53,72.38,72.39,116843.03350970017,45.2,45.2249,45.1314,45.1376,116843.0335
2008-03-19 11:30:00,72.39,72.42,72.2,72.2,106812.1693121693,45.1376,45.1563,45.0192,45.0192,106812.1693
2008-03-19 12:00:00,72.19,72.25,72.01,72.07,111552.02821869488,45.0129,45.0503,44.9007,44.9381,111552.0282
2008-03-19 12:30:00,72.09,72.22,71.78,71.83,117063.49206349206,44.9506,45.0316,44.7573,44.7885,117063.4921
2008-03-19 13:00:00,71.84,72.2,71.67,71.77,113756.61375661376,44.7947,45.0192,44.6887,44.751,113756.6138
2008-03-19 13:30:00,71.75,71.85,71.61,71.79,139329.80599647266,44.7386,44.8009,44.6513,44.7635,139329.806
2008-03-19 14:00:00,71.79,71.83,71.43,71.62,117835.09700176366,44.7635,44.7885,44.539,44.6575,117835.097
2008-03-19 14:30:00,71.63,72.02,71.3,72.0,233796.29629629623,44.6637,44.9069,44.458,44.8945,233796.2963
2008-03-19 15:00:00,72.01,72.02,71.48,71.58,217813.05114638445,44.9007,44.9069,44.5702,44.6326,217813.0511
2008-03-19 15:30:00,71.59,71.66,71.07,71.08,304783.95061728393,44.6388,44.6825,44.3146,44.3208,304783.9506
2008-03-20 09:30:00,71.72,71.82,71.26,71.31,775903.8800705466,44.7199,44.7822,44.433,44.4642,775903.8801
2008-03-20 10:00:00,71.33,71.67,71.23,71.34,153659.6119929453,44.4767,44.6887,44.4143,44.4829,153659.612
2008-03-20 10:30:00,71.32,71.32,70.95,71.2,96891.53439153438,44.4705,44.4705,44.2397,44.3956,96891.5344
2008-03-20 11:00:00,71.21,71.29,71.07,71.13,120590.82892416224,44.4019,44.4517,44.3146,44.352,120590.8289
2008-03-20 11:30:00,71.14,71.18,70.85,70.86,119157.84832451498,44.3582,44.3832,44.1774,44.1836,119157.8483
2008-03-20 12:00:00,70.87,71.12,70.85,70.87,107583.77425044093,44.1899,44.3457,44.1774,44.1899,107583.7743
2008-03-20 12:30:00,70.88,71.03,70.83,70.94,91710.75837742504,44.1961,44.2896,44.1649,44.2335,91710.7584
2008-03-20 13:00:00,70.94,70.96,70.76,70.87,128637.56613756611,44.2335,44.246,44.1213,44.1899,128637.5661
2008-03-20 13:30:00,70.85,70.94,70.77,70.91,127755.73192239855,44.1774,44.2335,44.1275,44.2148,127755.7319
2008-03-20 14:00:00,70.91,71.08,70.77,70.87,111772.48677248677,44.2148,44.3208,44.1275,44.1899,111772.4868
2008-03-20 14:30:00,70.87,71.2,70.85,71.16,115630.51146384478,44.1899,44.3956,44.1774,44.3707,115630.5115
2008-03-20 15:00:00,71.16,71.32,70.83,70.86,164572.31040564372,44.3707,44.4705,44.1649,44.1836,164572.3104
2008-03-20 15:30:00,70.87,71.13,70.84,71.09,228395.06172839503,44.1899,44.352,44.1712,44.327,228395.0617
2008-03-24 09:30:00,71.31,71.61,71.02,71.18,142526.45502645502,44.4642,44.6513,44.2834,44.3832,142526.455
2008-03-24 10:00:00,71.18,71.41,70.92,70.92,168430.33509700175,44.3832,44.5266,44.221,44.221,168430.3351
2008-03-24 10:30:00,70.92,71.01,70.86,70.98,118165.78483245148,44.221,44.2772,44.1836,44.2585,118165.7848
2008-03-24 11:00:00,70.94,70.99,70.77,70.92,118165.78483245148,44.2335,44.2647,44.1275,44.221,118165.7848
2008-03-24 11:30:00,70.92,71.15,70.89,71.15,85427.68959435626,44.221,44.3645,44.2023,44.3645,85427.6896
2008-03-24 12:00:00,71.16,71.32,71.06,71.31,132826.27865961197,44.3707,44.4705,44.3083,44.4642,132826.2787
2008-03-24 12:30:00,71.31,71.46,71.26,71.31,48721.34038800705,44.4642,44.5577,44.433,44.4642,48721.3404
2008-03-24 13:00:00,71.31,71.32,71.09,71.16,104166.66666666666,44.4642,44.4705,44.327,44.3707,104166.6667
2008-03-24 13:30:00,71.15,71.18,71.1,71.14,96560.84656084656,44.3645,44.3832,44.3333,44.3582,96560.8466
2008-03-24 14:00:00,71.12,71.18,71.01,71.15,129298.9417989418,44.3457,44.3832,44.2772,44.3645,129298.9418
2008-03-24 14:30:00,71.14,71.21,71.06,71.15,123677.24867724866,44.3582,44.4019,44.3083,44.3645,123677.2487
2008-03-24 15:00:00,71.15,71.31,71.11,71.22,142085.53791887124,44.3645,44.4642,44.3395,44.4081,142085.5379
2008-03-24 15:30:00,71.17,71.35,71.08,71.11,225970.01763668424,44.3769,44.4892,44.3208,44.3395,225970.0176
2008-03-25 09:30:00,71.06,71.17,70.76,70.94,165564.3738977072,44.3083,44.3769,44.1213,44.2335,165564.3739
2008-03-25 10:00:00,70.92,71.02,70.76,70.76,193121.6931216931,44.221,44.2834,44.1213,44.1213,193121.6931
2008-03-25 10:30:00,70.77,71.1,70.58,70.89,163800.7054673721,44.1275,44.3333,44.009,44.2023,163800.7055
2008-03-25 11:00:00,70.89,71.14,70.86,71.11,166335.9788359788,44.2023,44.3582,44.1836,44.3395,166335.9788
2008-03-25 11:30:00,71.11,71.31,71.04,71.13,169973.54497354495,44.3395,44.4642,44.2959,44.352,169973.545
2008-03-25 12:00:00,71.12,71.58,71.09,71.54,103725.74955908288,44.3457,44.6326,44.327,44.6076,103725.7496
2008-03-25 12:30:00,71.54,71.7,71.51,71.6,79475.3086419753,44.6076,44.7074,44.5889,44.645,79475.3086
2008-03-25 13:00:00,71.6,71.69,71.57,71.69,100198.41269841268,44.645,44.7012,44.6263,44.7012,100198.4127
2008-03-25 13:30:00,71.68,71.75,71.58,71.74,86970.89947089946,44.6949,44.7386,44.6326,44.7323,86970.8995
2008-03-25 14:00:00,71.74,71.82,71.66,71.7,83112.87477954144,44.7323,44.7822,44.6825,44.7074,83112.8748
2008-03-25 14:30:00,71.7,71.7,71.52,71.65,110559.96472663138,44.7074,44.7074,44.5952,44.6762,110559.9647
2008-03-25 15:00:00,71.67,71.81,71.64,71.66,104938.27160493826,44.6887,44.776,44.67,44.6825,104938.2716
2008-03-25 15:30:00,71.66,71.72,71.42,71.51,197971.78130511465,44.6825,44.7199,44.5328,44.5889,197971.7813
2008-03-26 09:30:00,71.05,71.46,70.8,71.07,228615.5202821869,44.3021,44.5577,44.1462,44.3146,228615.5203
2008-03-26 10:00:00,71.1,71.34,71.02,71.31,101962.08112874778,44.3333,44.4829,44.2834,44.4642,101962.0811
2008-03-26 10:30:00,71.32,71.34,71.19,71.23,110119.0476190476,44.4705,44.4829,44.3894,44.4143,110119.0476
2008-03-26 11:00:00,71.22,71.22,71.02,71.2,92261.90476190476,44.4081,44.4081,44.2834,44.3956,92261.9048
2008-03-26 11:30:00,71.18,71.3,71.07,71.23,63271.6049382716,44.3832,44.458,44.3146,44.4143,63271.6049
2008-03-26 12:00:00,71.22,71.29,71.11,71.13,66137.56613756613,44.4081,44.4517,44.3395,44.352,66137.5661
2008-03-26 12:30:00,71.16,71.22,71.05,71.19,51697.53086419753,44.3707,44.4081,44.3021,44.3894,51697.5309
2008-03-26 13:00:00,71.2,71.24,71.11,71.12,34501.76366843033,44.3956,44.4206,44.3395,44.3457,34501.7637
2008-03-26 13:30:00,71.12,71.15,70.98,70.98,94576.71957671957,44.3457,44.3645,44.2585,44.2585,94576.7196
2008-03-26 14:00:00,70.98,71.03,70.91,70.97,87522.04585537918,44.2585,44.2896,44.2148,44.2522,87522.0459
2008-03-26 14:30:00,70.95,71.17,70.92,71.17,107694.00352733684,44.2397,44.3769,44.221,44.3769,107694.0035
2008-03-26 15:00:00,71.17,71.25,71.04,71.15,117614.63844797177,44.3769,44.4268,44.2959,44.3645,117614.6384
2008-03-26 15:30:00,71.12,71.33,71.04,71.1,229828.0423280423,44.3457,44.4767,44.2959,44.3333,229828.0423
2008-03-27 09:30:00,71.42,71.67,70.99,70.99,142967.37213403877,44.5328,44.6887,44.2647,44.2647,142967.3721
2008-03-27 10:00:00,70.99,71.1,70.9,71.05,138558.20105820106,44.2647,44.3333,44.2086,44.3021,138558.2011
2008-03-27 10:30:00,71.06,71.19,71.02,71.05,85868.60670194002,44.3083,44.3894,44.2834,44.3021,85868.6067
2008-03-27 11:00:00,71.03,71.06,70.86,70.92,80798.05996472662,44.2896,44.3083,44.1836,44.221,80798.06
2008-03-27 11:30:00,70.9,71.04,70.83,70.87,80798.05996472662,44.2086,44.2959,44.1649,44.1899,80798.06
2008-03-27 12:00:00,70.86,71.0,70.83,70.95,94576.71957671957,44.1836,44.2709,44.1649,44.2397,94576.7196
2008-03-27 12:30:00,70.95,71.09,70.91,70.93,71869.4885361552,44.2397,44.327,44.2148,44.2273,71869.4885
2008-03-27 13:00:00,70.92,71.09,70.9,71.07,57760.14109347442,44.221,44.327,44.2086,44.3146,57760.1411
2008-03-27 13:30:00,71.07,71.07,70.77,70.89,89616.40211640211,44.3146,44.3146,44.1275,44.2023,89616.4021
2008-03-27 14:00:00,70.86,71.02,70.85,70.96,111552.02821869488,44.1836,44.2834,44.1774,44.246,111552.0282
2008-03-27 14:30:00,70.97,71.11,70.93,70.98,112544.09171075837,44.2522,44.3395,44.2273,44.2585,112544.0917
2008-03-27 15:00:00,70.96,70.97,70.82,70.89,123015.873015873,44.246,44.2522,44.1587,44.2023,123015.873
2008-03-27 15:30:00,70.87,70.94,70.55,70.6,304894.17989417986,44.1899,44.2335,43.9903,44.0215,304894.1799
2008-03-28 09:30:00,71.08,71.36,70.56,71.27,112764.55026455026,44.3208,44.4954,43.9966,44.4393,112764.5503
2008-03-28 10:00:00,71.27,71.45,70.79,70.92,113315.69664902995,44.4393,44.5515,44.14,44.221,113315.6966
2008-03-28 10:30:00,70.93,71.02,70.87,70.91,77932.09876543209,44.2273,44.2834,44.1899,44.2148,77932.0988
2008-03-28 11:00:00,70.89,70.96,70.66,70.89,54563.492063492056,44.2023,44.246,44.0589,44.2023,54563.4921
2008-03-28 11:30:00,70.91,71.02,70.88,70.99,175154.3209876543,44.2148,44.2834,44.1961,44.2647,175154.321
2008-03-28 12:00:00,70.98,71.03,70.77,70.94,72310.40564373897,44.2585,44.2896,44.1275,44.2335,72310.4056
2008-03-28 12:30:00,70.94,70.95,70.76,70.85,40564.37389770723,44.2335,44.2397,44.1213,44.1774,40564.3739
2008-03-28 13:00:00,70.84,71.02,70.84,70.98,51807.760141093466,44.1712,44.2834,44.1712,44.2585,51807.7601
2008-03-28 13:30:00,70.97,70.98,70.65,70.71,59964.72663139329,44.2522,44.2585,44.0527,44.0901,59964.7266
2008-03-28 14:00:00,70.7,71.01,70.69,70.91,84656.08465608464,44.0839,44.2772,44.0776,44.2148,84656.0847
2008-03-28 14:30:00,70.93,70.99,70.82,70.98,63051.14638447971,44.2273,44.2647,44.1587,44.2585,63051.1464
2008-03-28 15:00:00,70.97,70.99,70.6,70.74,90498.23633156966,44.2522,44.2647,44.0215,44.1088,90498.2363
2008-03-28 15:30:00,70.72,70.73,70.53,70.63,170414.46208112873,44.0963,44.1026,43.9779,44.0402,170414.4621
2008-03-31 09:30:00,70.73,71.22,70.72,71.06,189373.89770723105,44.1026,44.4081,44.0963,44.3083,189373.8977
2008-03-31 10:00:00,71.07,71.11,70.37,70.41,267967.3721340388,44.3146,44.3395,43.8781,43.903,267967.3721
2008-03-31 10:30:00,70.39,70.41,70.04,70.09,151014.10934744266,43.8906,43.903,43.6723,43.7035,151014.1093
2008-03-31 11:00:00,70.09,70.12,69.86,70.03,107473.54497354497,43.7035,43.7222,43.5601,43.6661,107473.545
2008-03-31 11:30:00,70.03,70.42,70.01,70.33,102733.6860670194,43.6661,43.9093,43.6536,43.8532,102733.6861
2008-03-31 12:00:00,70.33,70.37,70.26,70.37,64925.04409171075,43.8532,43.8781,43.8095,43.8781,64925.0441
2008-03-31 12:30:00,70.37,70.65,70.35,70.65,64043.2098765432,43.8781,44.0527,43.8656,44.0527,64043.2099
2008-03-31 13:00:00,70.63,70.64,70.52,70.59,68893.29805996471,44.0402,44.0464,43.9716,44.0153,68893.2981
2008-03-31 13:30:00,70.57,70.62,70.53,70.56,100088.18342151676,44.0028,44.034,43.9779,43.9966,100088.1834
2008-03-31 14:00:00,70.55,70.63,70.48,70.53,163470.0176366843,43.9903,44.0402,43.9467,43.9779,163470.0176
2008-03-31 14:30:00,70.54,70.63,70.53,70.54,138117.28395061727,43.9841,44.0402,43.9779,43.9841,138117.284
2008-03-31 15:00:00,70.53,70.77,70.44,70.59,194775.13227513223,43.9779,44.1275,43.9217,44.0153,194775.1323
2008-03-31 15:30:00,70.6,70.72,70.4,70.59,447530.8641975309,44.0215,44.0963,43.8968,44.0153,447530.8642
2008-04-01 09:30:00,70.68,70.68,69.87,70.27,265211.64021164016,44.0714,44.0714,43.5663,43.8157,265211.6402
2008-04-01 10:00:00,70.29,70.56,70.14,70.23,239528.2186948853,43.8282,43.9966,43.7347,43.7908,239528.2187
2008-04-01 10:30:00,70.24,70.61,70.23,70.46,148478.83597883597,43.797,44.0277,43.7908,43.9342,148478.836
2008-04-01 11:00:00,70.47,70.68,70.46,70.68,89616.40211640211,43.9404,44.0714,43.9342,44.0714,89616.4021
2008-04-01 11:30:00,70.67,70.95,70.66,70.9,84435.62610229276,44.0652,44.2397,44.0589,44.2086,84435.6261
2008-04-01 12:00:00,70.88,71.0,70.78,70.85,91490.29982363316,44.1961,44.2709,44.1337,44.1774,91490.2998
2008-04-01 12:30:00,70.86,70.87,70.74,70.81,66027.33686067018,44.1836,44.1899,44.1088,44.1524,66027.3369
2008-04-01 13:00:00,70.8,70.91,70.75,70.81,91380.0705467372,44.1462,44.2148,44.115,44.1524,91380.0705
2008-04-01 13:30:00,70.82,70.92,70.77,70.92,66909.17107583773,44.1587,44.221,44.1275,44.221,66909.1711
2008-04-01 14:00:00,70.92,71.1,70.8,71.02,123897.70723104056,44.221,44.3333,44.1462,44.2834,123897.7072
2008-04-01 14:30:00,71.02,71.32,71.02,71.09,118496.47266313931,44.2834,44.4705,44.2834,44.327,118496.4727
2008-04-01 15:00:00,71.09,71.3,71.08,71.17,129960.31746031744,44.327,44.458,44.3208,44.3769,129960.3175
2008-04-01 15:30:00,71.16,71.2,70.9,70.98,360008.81834215164,44.3707,44.3956,44.2086,44.2585,360008.8183
2008-04-02 09:30:00,71.32,71.32,70.77,71.17,185736.33156966488,44.4705,44.4705,44.1275,44.3769,185736.3316
2008-04-02 10:00:00,71.15,71.61,71.13,71.52,153218.69488536153,44.3645,44.6513,44.352,44.5952,153218.6949
2008-04-02 10:30:00,71.56,71.64,71.39,71.42,84215.16754850087,44.6201,44.67,44.5141,44.5328,84215.1675
2008-04-02 11:00:00,71.42,71.63,71.25,71.37,99096.11992945326,44.5328,44.6637,44.4268,44.5016,99096.1199
2008-04-02 11:30:00,71.36,71.76,71.33,71.73,82120.81128747795,44.4954,44.7448,44.4767,44.7261,82120.8113
2008-04-02 12:00:00,71.73,72.08,71.71,72.08,146604.93827160491,44.7261,44.9443,44.7136,44.9443,146604.9383
2008-04-02 12:30:00,72.07,72.1,71.82,71.88,92261.90476190476,44.9381,44.9568,44.7822,44.8196,92261.9048
2008-04-02 13:00:00,71.9,72.13,71.82,72.07,96891.53439153438,44.8321,44.9755,44.7822,44.9381,96891.5344
2008-04-02 13:30:00,72.09,72.12,72.02,72.05,113646.3844797178,44.9506,44.9693,44.9069,44.9256,113646.3845
2008-04-02 14:00:00,72.05,72.09,71.9,71.96,127865.96119929451,44.9256,44.9506,44.8321,44.8695,127865.9612
2008-04-02 14:30:00,71.95,71.97,71.63,71.7,173059.96472663138,44.8633,44.8757,44.6637,44.7074,173059.9647
2008-04-02 15:00:00,71.68,71.73,71.53,71.64,157076.71957671957,44.6949,44.7261,44.6014,44.67,157076.7196
2008-04-02 15:30:00,71.64,71.75,71.53,71.65,187500.0,44.67,44.7386,44.6014,44.6762,187500.0
2008-04-03 09:30:00,71.6,71.88,71.24,71.31,159171.07583774248,44.645,44.8196,44.4206,44.4642,159171.0758
2008-04-03 10:00:00,71.31,71.6,71.3,71.34,118496.47266313931,44.4642,44.645,44.458,44.4829,118496.4727
2008-04-03 10:30:00,71.33,71.33,71.03,71.05,117945.3262786596,44.4767,44.4767,44.2896,44.3021,117945.3263
2008-04-03 11:00:00,71.05,71.27,71.03,71.21,96450.6172839506,44.3021,44.4393,44.2896,44.4019,96450.6173
2008-04-03 11:30:00,71.22,71.65,71.21,71.62,177138.44797178128,44.4081,44.6762,44.4019,44.6575,177138.448
2008-04-03 12:00:00,71.62,71.72,71.49,71.63,105158.73015873016,44.6575,44.7199,44.5765,44.6637,105158.7302
2008-04-03 12:30:00,71.63,71.85,71.53,71.83,109347.442680776,44.6637,44.8009,44.6014,44.7885,109347.4427
2008-04-03 13:00:00,71.82,71.89,71.71,71.85,78152.55731922398,44.7822,44.8259,44.7136,44.8009,78152.5573
2008-04-03 13:30:00,71.86,71.86,71.6,71.69,97883.59788359787,44.8072,44.8072,44.645,44.7012,97883.5979
2008-04-03 14:00:00,71.69,71.8,71.56,71.62,69775.13227513227,44.7012,44.7697,44.6201,44.6575,69775.1323
2008-04-03 14:30:00,71.65,71.72,71.59,71.7,80798.05996472662,44.6762,44.7199,44.6388,44.7074,80798.06
2008-04-03 15:00:00,71.7,71.73,71.54,71.63,151124.33862433862,44.7074,44.7261,44.6076,44.6637,151124.3386
2008-04-03 15:30:00,71.64,71.74,71.59,71.72,250661.37566137564,44.67,44.7323,44.6388,44.7199,250661.3757
2008-04-04 09:30:00,71.9,72.12,71.48,71.51,110559.96472663138,44.8321,44.9693,44.5702,44.5889,110559.9647
2008-04-04 10:00:00,71.55,71.65,71.39,71.47,111000.88183421516,44.6139,44.6762,44.5141,44.564,111000.8818
2008-04-04 10:30:00,71.47,71.64,71.44,71.64,82671.95767195766,44.564,44.67,44.5453,44.67,82671.9577
2008-04-04 11:00:00,71.64,71.66,71.51,71.61,96119.92945326278,44.67,44.6825,44.5889,44.6513,96119.9295
2008-04-04 11:30:00,71.61,71.72,71.23,71.5,294642.8571428571,44.6513,44.7199,44.4143,44.5827,294642.8571
2008-04-04 12:00:00,71.52,71.61,71.36,71.51,125661.37566137564,44.5952,44.6513,44.4954,44.5889,125661.3757
2008-04-04 12:30:00,71.5,71.66,71.48,71.62,70877.42504409171,44.5827,44.6825,44.5702,44.6575,70877.425
2008-04-04 13:00:00,71.63,71.68,71.49,71.51,74625.22045855378,44.6637,44.6949,44.5765,44.5889,74625.2205
2008-04-04 13:30:00,71.51,71.59,71.35,71.41,47067.90123456789,44.5889,44.6388,44.4892,44.5266,47067.9012
2008-04-04 14:00:00,71.41,71.48,71.2,71.22,62059.08289241622,44.5266,44.5702,44.3956,44.4081,62059.0829
2008-04-04 14:30:00,71.22,71.39,71.17,71.29,72751.32275132275,44.4081,44.5141,44.3769,44.4517,72751.3228
2008-04-04 15:00:00,71.31,71.39,70.98,71.02,133377.4250440917,44.4642,44.5141,44.2585,44.2834,133377.425
2008-04-04 15:30:00,71.03,71.12,70.92,71.06,204034.3915343915,44.2896,44.3457,44.221,44.3083,204034.3915
2008-04-07 09:30:00,71.71,71.76,70.99,71.27,106481.48148148147,44.7136,44.7448,44.2647,44.4393,106481.4815
2008-04-07 10:00:00,71.24,71.28,71.09,71.22,164351.85185185182,44.4206,44.4455,44.327,44.4081,164351.8519
2008-04-07 10:30:00,71.22,71.34,71.13,71.34,130180.77601410932,44.4081,44.4829,44.352,44.4829,130180.776
2008-04-07 11:00:00,71.34,71.63,71.33,71.57,66358.02469135802,44.4829,44.6637,44.4767,44.6263,66358.0247
2008-04-07 11:30:00,71.57,71.66,71.53,71.55,70105.8201058201,44.6263,44.6825,44.6014,44.6139,70105.8201
2008-04-07 12:00:00,71.55,71.62,71.52,71.53,60736.33156966489,44.6139,44.6575,44.5952,44.6014,60736.3316
2008-04-07 12:30:00,71.53,71.57,71.44,71.55,86419.75308641975,44.6014,44.6263,44.5453,44.6139,86419.7531
2008-04-07 13:00:00,71.56,71.57,71.41,71.47,64153.43915343915,44.6201,44.6263,44.5266,44.564,64153.4392
2008-04-07 13:30:00,71.48,71.51,71.42,71.46,54673.721340388,44.5702,44.5889,44.5328,44.5577,54673.7213
2008-04-07 14:00:00,71.47,71.55,71.19,71.2,138007.05467372132,44.564,44.6139,44.3894,44.3956,138007.0547
2008-04-07 14:30:00,71.19,71.24,70.64,70.84,233686.0670194004,44.3894,44.4206,44.0464,44.1712,233686.067
2008-04-07 15:00:00,70.83,71.32,70.6,71.13,282186.9488536155,44.1649,44.4705,44.0215,44.352,282186.9489
2008-04-07 15:30:00,71.14,71.18,70.91,71.15,240961.1992945326,44.3582,44.3832,44.2148,44.3645,240961.1993
2008-04-08 09:30:00,70.77,71.0,70.4,70.79,120260.14109347442,44.1275,44.2709,43.8968,44.14,120260.1411
2008-04-08 10:00:00,70.79,70.83,70.63,70.66,78813.93298059964,44.14,44.1649,44.0402,44.0589,78813.933
2008-04-08 10:30:00,70.66,70.72,70.54,70.62,83774.2504409171,44.0589,44.0963,43.9841,44.034,83774.2504
2008-04-08 11:00:00,70.62,70.73,70.59,70.67,58090.82892416225,44.034,44.1026,44.0153,44.0652,58090.8289
2008-04-08 11:30:00,70.66,70.76,70.64,70.7,45965.60846560846,44.0589,44.1213,44.0464,44.0839,45965.6085
2008-04-08 12:00:00,70.66,70.76,70.59,70.59,65586.41975308642,44.0589,44.1213,44.0153,44.0153,65586.4198
2008-04-08 12:30:00,70.59,70.76,70.59,70.65,36044.97354497354,44.0153,44.1213,44.0153,44.0527,36044.9735
2008-04-08 13:00:00,70.67,70.76,70.66,70.75,24470.89947089947,44.0652,44.1213,44.0589,44.115,24470.8995
2008-04-08 13:30:00,70.73,70.81,70.71,70.76,46737.21340388007,44.1026,44.1524,44.0901,44.1213,46737.2134
2008-04-08 14:00:00,70.73,70.77,70.62,70.73,53571.428571428565,44.1026,44.1275,44.034,44.1026,53571.4286
2008-04-08 14:30:00,70.73,70.84,70.64,70.76,103064.37389770722,44.1026,44.1712,44.0464,44.1213,103064.3739
2008-04-08 15:00:00,70.76,70.82,70.66,70.79,111000.88183421516,44.1213,44.1587,44.0589,44.14,111000.8818
2008-04-08 15:30:00,70.8,70.88,70.73,70.78,207892.4162257496,44.1462,44.1961,44.1026,44.1337,207892.4162
2008-04-09 09:30:00,71.01,71.13,70.44,71.02,121472.6631393298,44.2772,44.352,43.9217,44.2834,121472.6631
2008-04-09 10:00:00,71.02,71.06,70.83,70.87,76829.80599647266,44.2834,44.3083,44.1649,44.1899,76829.806
2008-04-09 10:30:00,70.87,70.88,70.58,70.72,73082.01058201057,44.1899,44.1961,44.009,44.0963,73082.0106
2008-04-09 11:00:00,70.69,70.74,70.54,70.71,52910.0529100529,44.0776,44.1088,43.9841,44.0901,52910.0529
2008-04-09 11:30:00,70.71,70.74,70.47,70.55,54783.95061728395,44.0901,44.1088,43.9404,43.9903,54783.9506
2008-04-09 12:00:00,70.56,70.63,70.43,70.53,76829.80599647266,43.9966,44.0402,43.9155,43.9779,76829.806
2008-04-09 12:30:00,70.53,70.57,70.37,70.37,45194.003527336856,43.9779,44.0028,43.8781,43.8781,45194.0035
2008-04-09 13:00:00,70.41,70.53,70.38,70.5,44642.85714285714,43.903,43.9779,43.8843,43.9592,44642.8571
2008-04-09 13:30:00,70.51,70.66,70.49,70.63,79144.62081128747,43.9654,44.0589,43.9529,44.0402,79144.6208
2008-04-09 14:00:00,70.64,70.67,70.41,70.59,114528.21869488536,44.0464,44.0652,43.903,44.0153,114528.2187
2008-04-09 14:30:00,70.59,70.6,70.42,70.49,73082.01058201057,44.0153,44.0215,43.9093,43.9529,73082.0106
2008-04-09 15:00:00,70.47,70.69,70.42,70.69,131283.06878306877,43.9404,44.0776,43.9093,44.0776,131283.0688
2008-04-09 15:30:00,70.69,70.84,70.67,70.77,342482.3633156966,44.0776,44.1712,44.0652,44.1275,342482.3633
2008-04-10 09:30:00,70.59,70.82,70.37,70.45,130291.00529100528,44.0153,44.1587,43.8781,43.928,130291.0053
2008-04-10 10:00:00,70.45,70.63,70.41,70.57,76278.65961199293,43.928,44.0402,43.903,44.0028,76278.6596
2008-04-10 10:30:00,70.56,70.64,70.41,70.63,69444.44444444444,43.9966,44.0464,43.903,44.0402,69444.4444
2008-04-10 11:00:00,70.62,70.66,70.4,70.41,60626.10229276896,44.034,44.0589,43.8968,43.903,60626.1023
2008-04-10 11:30:00,70.41,70.65,70.39,70.64,69664.90299823633,43.903,44.0527,43.8906,44.0464,69664.903
2008-04-10 12:00:00,70.61,70.79,70.56,70.75,57319.22398589065,44.0277,44.14,43.9966,44.115,57319.224
2008-04-10 12:30:00,70.74,70.89,70.58,70.59,50815.696649029975,44.1088,44.2023,44.009,44.0153,50815.6966
2008-04-10 13:00:00,70.61,70.69,70.58,70.61,55335.09700176367,44.0277,44.0776,44.009,44.0277,55335.097
2008-04-10 13:30:00,70.62,70.65,70.55,70.58,73302.46913580246,44.034,44.0527,43.9903,44.009,73302.4691
2008-04-10 14:00:00,70.6,70.68,70.55,70.64,111772.48677248677,44.0215,44.0714,43.9903,44.0464,111772.4868
2008-04-10 14:30:00,70.63,70.95,70.6,70.93,94797.17813051146,44.0402,44.2397,44.0215,44.2273,94797.1781
2008-04-10 15:00:00,70.94,71.03,70.76,70.82,118386.24338624335,44.2335,44.2896,44.1213,44.1587,118386.2434
2008-04-10 15:30:00,70.82,70.83,70.52,70.75,262786.5961199294,44.1587,44.1649,43.9716,44.115,262786.5961
2008-04-11 09:30:00,70.09,70.68,70.09,70.17,111111.1111111111,43.7035,44.0714,43.7035,43.7534,111111.1111
2008-04-11 10:00:00,70.14,70.18,70.02,70.05,78813.93298059964,43.7347,43.7596,43.6599,43.6786,78813.933
2008-04-11 10:30:00,70.04,70.15,69.93,70.15,89726.63139329806,43.6723,43.7409,43.6037,43.7409,89726.6314
2008-04-11 11:00:00,70.13,70.14,69.9,69.91,68231.92239858906,43.7284,43.7347,43.585,43.5913,68231.9224
2008-04-11 11:30:00,69.91,69.95,69.77,69.86,62279.5414462081,43.5913,43.6162,43.504,43.5601,62279.5414
2008-04-11 12:00:00,69.84,69.86,69.67,69.79,177910.05291005288,43.5476,43.5601,43.4416,43.5164,177910.0529
2008-04-11 12:30:00,69.78,69.91,69.72,69.91,128858.024691358,43.5102,43.5913,43.4728,43.5913,128858.0247
2008-04-11 13:00:00,69.91,70.01,69.89,69.97,152667.54850088182,43.5913,43.6536,43.5788,43.6287,152667.5485
2008-04-11 13:30:00,69.95,70.02,69.8,69.85,101300.70546737211,43.6162,43.6599,43.5227,43.5539,101300.7055
2008-04-11 14:00:00,69.85,69.86,69.65,69.65,68342.151675485,43.5539,43.5601,43.4292,43.4292,68342.1517
2008-04-11 14:30:00,69.66,69.67,69.53,69.54,95238.09523809522,43.4354,43.4416,43.3543,43.3606,95238.0952
2008-04-11 15:00:00,69.55,69.61,69.43,69.54,113536.15520282186,43.3668,43.4042,43.292,43.3606,113536.1552
2008-04-11 15:30:00,69.54,69.55,69.28,69.46,249889.77072310404,43.3606,43.3668,43.1984,43.3107,249889.7707
2008-04-14 09:30:00,69.36,69.6,69.33,69.51,70105.8201058201,43.2483,43.398,43.2296,43.3419,70105.8201
2008-04-14 10:00:00,69.51,69.84,69.51,69.69,72310.40564373897,43.3419,43.5476,43.3419,43.4541,72310.4056
2008-04-14 10:30:00,69.69,69.8,69.6,69.77,60626.10229276896,43.4541,43.5227,43.398,43.504,60626.1023
2008-04-14 11:00:00,69.78,69.82,69.64,69.72,51807.760141093466,43.5102,43.5352,43.4229,43.4728,51807.7601
2008-04-14 11:30:00,69.71,69.71,69.57,69.65,55224.86772486772,43.4666,43.4666,43.3793,43.4292,55224.8677
2008-04-14 12:00:00,69.65,69.89,69.62,69.88,58421.51675485008,43.4292,43.5788,43.4104,43.5726,58421.5168
2008-04-14 12:30:00,69.88,69.94,69.79,69.84,41225.74955908289,43.5726,43.61,43.5164,43.5476,41225.7496
2008-04-14 13:00:00,69.84,69.88,69.69,69.74,41887.12522045855,43.5476,43.5726,43.4541,43.4853,41887.1252
2008-04-14 13:30:00,69.73,69.83,69.68,69.82,34611.992945326274,43.479,43.5414,43.4479,43.5352,34611.9929
2008-04-14 14:00:00,69.83,69.83,69.67,69.7,44973.544973544966,43.5414,43.5414,43.4416,43.4603,44973.545
2008-04-14 14:30:00,69.71,69.85,69.59,69.61,42217.81305114638,43.4666,43.5539,43.3917,43.4042,42217.8131
2008-04-14 15:00:00,69.6,69.66,69.56,69.6,49933.86243386243,43.398,43.4354,43.373,43.398,49933.8624
2008-04-14 15:30:00,69.6,69.7,69.54,69.6,113756.61375661376,43.398,43.4603,43.3606,43.398,113756.6138
2008-04-15 09:30:00,69.36,69.36,67.81,67.83,536816.5784832451,43.2483,43.2483,42.2818,42.2943,536816.5785
2008-04-15 10:00:00,67.85,67.88,66.54,66.68,610890.6525573191,42.3068,42.3255,41.49,41.5773,610890.6526
2008-04-15 10:30:00,66.69,67.01,66.69,66.89,290233.68606701936,41.5835,41.783,41.5835,41.7082,290233.6861
2008-04-15 11:00:00,66.87,66.88,66.04,66.07,304343.0335097001,41.6957,41.702,41.1782,41.1969,304343.0335
2008-04-15 11:30:00,66.07,66.08,65.45,65.66,376763.6684303351,41.1969,41.2031,40.8103,40.9412,376763.6684
2008-04-15 12:00:00,65.65,65.68,65.44,65.64,202932.09876543208,40.935,40.9537,40.8041,40.9288,202932.0988
2008-04-15 12:30:00,65.64,65.69,65.25,65.27,220899.47089947088,40.9288,40.96,40.6856,40.6981,220899.4709
2008-04-15 13:00:00,65.29,65.51,64.99,65.06,250110.2292768959,40.7105,40.8477,40.5235,40.5671,250110.2293
2008-04-15 13:30:00,65.05,65.45,64.77,65.36,440035.2733686066,40.5609,40.8103,40.3863,40.7542,440035.2734
2008-04-15 14:00:00,65.35,65.52,65.23,65.35,371803.3509700176,40.748,40.854,40.6731,40.748,371803.351
2008-04-15 14:30:00,65.35,65.64,65.06,65.11,413029.10052910045,40.748,40.9288,40.5671,40.5983,413029.1005
2008-04-15 15:00:00,65.13,65.17,64.9,64.96,352843.9153439153,40.6108,40.6357,40.4674,40.5048,352843.9153
2008-04-15 15:30:00,64.95,65.14,64.72,64.97,674933.8624338624,40.4985,40.617,40.3551,40.511,674933.8624
2008-04-16 09:30:00,65.35,66.02,64.86,65.1,580467.3721340387,40.748,41.1657,40.4424,40.5921,580467.3721
2008-04-16 10:00:00,65.1,65.4,64.91,65.15,329365.0793650793,40.5921,40.7791,40.4736,40.6232,329365.0794
2008-04-16 10:30:00,65.16,65.25,64.48,65.06,389991.1816578483,40.6295,40.6856,40.2055,40.5671,389991.1817
2008-04-16 11:00:00,65.08,65.1,64.77,64.8,162808.64197530862,40.5796,40.5921,40.3863,40.405,162808.642
2008-04-16 11:30:00,64.8,64.81,63.71,63.76,332010.582010582,40.405,40.4112,39.7254,39.7565,332010.582
2008-04-16 12:00:00,63.75,63.79,63.03,63.44,738646.3844797177,39.7503,39.7752,39.3014,39.557,738646.3845
2008-04-16 12:30:00,63.45,63.73,63.45,63.68,418540.5643738977,39.5632,39.7378,39.5632,39.7067,418540.5644
2008-04-16 13:00:00,63.68,63.74,63.56,63.66,410052.91005291,39.7067,39.7441,39.6318,39.6942,410052.9101
2008-04-16 13:30:00,63.65,64.06,63.65,63.97,301917.9894179894,39.6879,39.9436,39.6879,39.8875,301917.9894
2008-04-16 14:00:00,63.97,64.08,63.77,64.01,282958.55379188707,39.8875,39.9561,39.7628,39.9124,282958.5538
2008-04-16 14:30:00,64.02,64.2,64.01,64.14,410824.5149911816,39.9187,40.0309,39.9124,39.9935,410824.515
2008-04-16 15:00:00,64.14,64.61,64.14,64.52,584656.0846560845,39.9935,40.2865,39.9935,40.2304,584656.0847
2008-04-16 15:30:00,64.52,64.64,64.35,64.47,559413.5802469135,40.2304,40.3052,40.1244,40.1992,559413.5802
2008-04-17 09:30:00,64.45,64.93,64.43,64.88,437389.770723104,40.1868,40.4861,40.1743,40.4549,437389.7707
2008-04-17 10:00:00,64.89,64.91,64.42,64.53,330577.6014109347,40.4611,40.4736,40.1681,40.2367,330577.6014
2008-04-17 10:30:00,64.54,64.75,64.49,64.53,166666.66666666666,40.2429,40.3738,40.2117,40.2367,166666.6667
2008-04-17 11:00:00,64.53,64.59,64.33,64.43,331569.6649029982,40.2367,40.2741,40.1119,40.1743,331569.6649
2008-04-17 11:30:00,64.43,64.46,64.37,64.39,123787.4779541446,40.1743,40.193,40.1369,40.1494,123787.478
2008-04-17 12:00:00,64.41,64.7,64.4,64.66,93143.7389770723,40.1618,40.3427,40.1556,40.3177,93143.739
2008-04-17 12:30:00,64.67,64.76,64.5,64.75,149140.21164021164,40.324,40.3801,40.2179,40.3738,149140.2116
2008-04-17 13:00:00,64.76,64.84,64.64,64.81,137786.59611992945,40.3801,40.43,40.3052,40.4112,137786.5961
2008-04-17 13:30:00,64.81,64.92,64.73,64.83,172067.9012345679,40.4112,40.4798,40.3614,40.4237,172067.9012
2008-04-17 14:00:00,64.84,64.88,64.64,64.68,157958.5537918871,40.43,40.4549,40.3052,40.3302,157958.5538
2008-04-17 14:30:00,64.69,64.76,64.54,64.57,141424.16225749557,40.3364,40.3801,40.2429,40.2616,141424.1623
2008-04-17 15:00:00,64.57,64.81,64.57,64.7,151565.25573192237,40.2616,40.4112,40.2616,40.3427,151565.2557
2008-04-17 15:30:00,64.7,64.91,64.51,64.56,277667.5485008818,40.3427,40.4736,40.2242,40.2554,277667.5485
2008-04-18 09:30:00,65.43,65.43,64.65,64.92,404210.758377425,40.7978,40.7978,40.3115,40.4798,404210.7584
2008-04-18 10:00:00,64.92,65.34,64.89,65.06,119929.45326278658,40.4798,40.7417,40.4611,40.5671,119929.4533
2008-04-18 10:30:00,65.06,65.28,64.9,65.05,125220.45855379188,40.5671,40.7043,40.4674,40.5609,125220.4586
2008-04-18 11:00:00,65.05,65.09,64.85,64.93,114638.4479717813,40.5609,40.5858,40.4362,40.4861,114638.448
2008-04-18 11:30:00,64.94,64.97,64.76,64.87,100088.18342151676,40.4923,40.511,40.3801,40.4487,100088.1834
2008-04-18 12:00:00,64.88,64.89,64.47,64.72,149029.98236331568,40.4549,40.4611,40.1992,40.3551,149029.9824
2008-04-18 12:30:00,64.71,64.72,64.57,64.6,109567.9012345679,40.3489,40.3551,40.2616,40.2803,109567.9012
2008-04-18 13:00:00,64.61,64.86,64.57,64.81,146715.16754850087,40.2865,40.4424,40.2616,40.4112,146715.1675
2008-04-18 13:30:00,64.81,64.82,64.61,64.7,104166.66666666666,40.4112,40.4175,40.2865,40.3427,104166.6667
2008-04-18 14:00:00,64.68,64.73,64.57,64.66,85537.9188712522,40.3302,40.3614,40.2616,40.3177,85537.9189
2008-04-18 14:30:00,64.67,64.74,64.61,64.66,93364.19753086418,40.324,40.3676,40.2865,40.3177,93364.1975
2008-04-18 15:00:00,64.65,64.65,64.41,64.5,166776.8959435626,40.3115,40.3115,40.1618,40.2179,166776.8959
2008-04-18 15:30:00,64.51,64.71,64.49,64.71,227843.9153439153,40.2242,40.3489,40.2117,40.3489,227843.9153
2008-04-21 09:30:00,64.72,65.06,64.42,65.0,132495.59082892415,40.3551,40.5671,40.1681,40.5297,132495.5908
2008-04-21 10:00:00,65.01,65.01,64.73,64.77,119047.61904761904,40.536,40.536,40.3614,40.3863,119047.619
2008-04-21 10:30:00,64.77,64.81,64.49,64.54,92592.59259259258,40.3863,40.4112,40.2117,40.2429,92592.5926
2008-04-21 11:00:00,64.53,64.7,64.53,64.64,93033.50970017636,40.2367,40.3427,40.2367,40.3052,93033.5097
2008-04-21 11:30:00,64.64,64.67,64.62,64.65,64704.58553791887,40.3052,40.324,40.2928,40.3115,64704.5855
2008-04-21 12:00:00,64.65,64.81,64.6,64.72,83994.70899470898,40.3115,40.4112,40.2803,40.3551,83994.709
2008-04-21 12:30:00,64.72,64.75,64.49,64.54,98655.20282186948,40.3551,40.3738,40.2117,40.2429,98655.2028
2008-04-21 13:00:00,64.53,64.57,64.45,64.54,70987.65432098764,40.2367,40.2616,40.1868,40.2429,70987.6543
2008-04-21 13:30:00,64.52,64.6,64.47,64.52,78483.2451499118,40.2304,40.2803,40.1992,40.2304,78483.2451
2008-04-21 14:00:00,64.48,64.6,64.46,64.57,50374.7795414462,40.2055,40.2803,40.193,40.2616,50374.7795
2008-04-21 14:30:00,64.57,64.83,64.55,64.78,60405.643738977065,40.2616,40.4237,40.2491,40.3925,60405.6437
2008-04-21 15:00:00,64.77,64.83,64.68,64.69,138558.20105820106,40.3863,40.4237,40.3302,40.3364,138558.2011
2008-04-21 15:30:00,64.69,64.73,64.52,64.53,285934.74426807754,40.3364,40.3614,40.2304,40.2367,285934.7443
2008-04-22 09:30:00,63.93,64.33,63.58,64.22,310736.3315696649,39.8625,40.1119,39.6443,40.0434,310736.3316
2008-04-22 10:00:00,64.21,64.27,63.83,63.84,131723.98589065255,40.0371,40.0745,39.8002,39.8064,131723.9859
2008-04-22 10:30:00,63.81,64.03,63.76,63.99,157297.17813051146,39.7877,39.9249,39.7565,39.8999,157297.1781
2008-04-22 11:00:00,64.0,64.07,63.69,63.7,148478.83597883597,39.9062,39.9498,39.7129,39.7191,148478.836
2008-04-22 11:30:00,63.69,63.72,63.42,63.47,183311.2874779541,39.7129,39.7316,39.5445,39.5757,183311.2875
2008-04-22 12:00:00,63.47,63.55,63.47,63.49,136353.61552028218,39.5757,39.6256,39.5757,39.5882,136353.6155
2008-04-22 12:30:00,63.49,63.52,63.26,63.26,196538.8007054673,39.5882,39.6069,39.4448,39.4448,196538.8007
2008-04-22 13:00:00,63.26,63.3,63.2,63.23,123126.10229276896,39.4448,39.4697,39.4074,39.4261,123126.1023
2008-04-22 13:30:00,63.23,63.31,63.2,63.3,71428.57142857142,39.4261,39.4759,39.4074,39.4697,71428.5714
2008-04-22 14:00:00,63.3,63.49,63.25,63.4,132495.59082892415,39.4697,39.5882,39.4385,39.5321,132495.5908
2008-04-22 14:30:00,63.39,63.41,63.08,63.12,138227.5132275132,39.5258,39.5383,39.3325,39.3575,138227.5132
2008-04-22 15:00:00,63.1,63.28,63.08,63.24,141313.93298059964,39.345,39.4572,39.3325,39.4323,141313.933
2008-04-22 15:30:00,63.23,63.24,63.1,63.16,377094.3562610229,39.4261,39.4323,39.345,39.3824,377094.3563
2008-04-23 09:30:00,63.65,63.86,62.09,63.3,622134.0388007053,39.6879,39.8189,38.7152,39.4697,622134.0388
2008-04-23 10:00:00,63.3,63.62,63.27,63.49,379739.8589065256,39.4697,39.6692,39.451,39.5882,379739.8589
2008-04-23 10:30:00,63.51,63.63,63.24,63.24,213844.79717813048,39.6007,39.6755,39.4323,39.4323,213844.7972
2008-04-23 11:00:00,63.24,63.25,63.01,63.14,179122.57495590826,39.4323,39.4385,39.2889,39.3699,179122.575
2008-04-23 11:30:00,63.14,63.27,63.01,63.06,122134.03880070546,39.3699,39.451,39.2889,39.3201,122134.0388
2008-04-23 12:00:00,63.05,63.06,62.45,62.76,183201.0582010582,39.3138,39.3201,38.9397,39.133,183201.0582
2008-04-23 12:30:00,62.73,63.03,62.43,63.02,104056.43738977073,39.1143,39.3014,38.9272,39.2951,104056.4374
2008-04-23 13:00:00,63.03,63.2,62.96,63.09,247023.8095238095,39.3014,39.4074,39.2577,39.3388,247023.8095
2008-04-23 13:30:00,63.09,63.15,62.99,63.14,175264.55026455026,39.3388,39.3762,39.2764,39.3699,175264.5503
2008-04-23 14:00:00,63.14,63.21,63.04,63.2,145171.95767195764,39.3699,39.4136,39.3076,39.4074,145171.9577
2008-04-23 14:30:00,63.2,63.26,63.05,63.12,196318.34215167543,39.4074,39.4448,39.3138,39.3575,196318.3422
2008-04-23 15:00:00,63.13,63.3,63.12,63.25,243496.4726631393,39.3637,39.4697,39.3575,39.4385,243496.4727
2008-04-23 15:30:00,63.25,63.26,63.02,63.14,358796.29629629623,39.4385,39.4448,39.2951,39.3699,358796.2963
2008-04-24 09:30:00,62.9,65.16,62.85,65.02,525903.8800705466,39.2203,40.6295,39.1891,40.5422,525903.8801
2008-04-24 10:00:00,64.99,65.04,64.29,64.76,456459.4356261023,40.5235,40.5547,40.087,40.3801,456459.4356
2008-04-24 10:30:00,64.76,65.0,64.63,64.89,374448.8536155202,40.3801,40.5297,40.299,40.4611,374448.8536
2008-04-24 11:00:00,64.89,65.04,64.73,64.96,339175.4850088184,40.4611,40.5547,40.3614,40.5048,339175.485
2008-04-24 11:30:00,64.94,65.16,64.88,65.06,228284.8324514991,40.4923,40.6295,40.4549,40.5671,228284.8325
2008-04-24 12:00:00,65.06,65.57,64.91,65.45,255291.00529100525,40.5671,40.8851,40.4736,40.8103,255291.0053
2008-04-24 12:30:00,65.45,65.78,65.42,65.77,189373.89770723105,40.8103,41.0161,40.7916,41.0098,189373.8977
2008-04-24 13:00:00,65.77,66.07,65.76,66.05,191798.94179894176,41.0098,41.1969,41.0036,41.1844,191798.9418
2008-04-24 13:30:00,66.04,66.08,65.65,65.66,130070.5467372134,41.1782,41.2031,40.935,40.9412,130070.5467
2008-04-24 14:00:00,65.65,66.16,65.53,66.13,155533.50970017634,40.935,41.253,40.8602,41.2343,155533.5097
2008-04-24 14:30:00,66.13,66.27,65.77,65.81,176366.84303350968,41.2343,41.3216,41.0098,41.0348,176366.843
2008-04-24 15:00:00,65.8,66.03,65.76,65.85,210207.2310405644,41.0285,41.172,41.0036,41.0597,210207.231
2008-04-24 15:30:00,65.84,65.84,65.55,65.73,467923.2804232804,41.0535,41.0535,40.8727,40.9849,467923.2804
2008-04-25 09:30:00,67.67,68.9,67.31,67.59,589836.8606701939,42.1946,42.9615,41.9701,42.1447,589836.8607
2008-04-25 10:00:00,67.61,67.7,67.06,67.11,289902.9982363316,42.1571,42.2133,41.8142,41.8454,289902.9982
2008-04-25 10:30:00,67.11,67.12,66.41,66.51,290233.68606701936,41.8454,41.8516,41.4089,41.4713,290233.6861
2008-04-25 11:00:00,66.48,66.55,66.12,66.25,215718.6948853616,41.4525,41.4962,41.2281,41.3091,215718.6949
2008-04-25 11:30:00,66.29,66.61,66.12,66.35,142636.68430335095,41.3341,41.5336,41.2281,41.3715,142636.6843
2008-04-25 12:00:00,66.35,66.35,66.15,66.23,173941.79894179892,41.3715,41.3715,41.2468,41.2967,173941.7989
2008-04-25 12:30:00,66.23,66.3,66.17,66.22,132385.3615520282,41.2967,41.3403,41.2593,41.2904,132385.3616
2008-04-25 13:00:00,66.22,66.26,65.99,66.12,114638.4479717813,41.2904,41.3154,41.147,41.2281,114638.448
2008-04-25 13:30:00,66.1,66.32,66.04,66.22,148919.75308641975,41.2156,41.3528,41.1782,41.2904,148919.7531
2008-04-25 14:00:00,66.21,66.23,65.98,66.06,159391.53439153437,41.2842,41.2967,41.1408,41.1907,159391.5344
2008-04-25 14:30:00,66.06,66.09,65.79,65.96,162367.72486772484,41.1907,41.2094,41.0223,41.1283,162367.7249
2008-04-25 15:00:00,65.98,66.8,65.95,66.8,312499.99999999994,41.1408,41.6521,41.1221,41.6521,312500.0
2008-04-25 15:30:00,66.78,67.12,66.6,67.11,487433.8624338624,41.6396,41.8516,41.5274,41.8454,487433.8624
2008-04-28 09:30:00,66.8,67.32,66.17,66.88,252314.8148148148,41.6521,41.9763,41.2593,41.702,252314.8148
2008-04-28 10:00:00,66.89,67.0,66.61,66.98,259920.63492063488,41.7082,41.7768,41.5336,41.7643,259920.6349
2008-04-28 10:30:00,66.99,67.02,66.79,66.95,177248.67724867724,41.7705,41.7893,41.6458,41.7456,177248.6772
2008-04-28 11:00:00,66.98,67.01,66.83,66.99,103064.37389770722,41.7643,41.783,41.6708,41.7705,103064.3739
2008-04-28 11:30:00,66.98,67.21,66.87,67.14,608686.0670194003,41.7643,41.9077,41.6957,41.8641,608686.067
2008-04-28 12:00:00,67.13,67.2,67.09,67.17,158509.70017636684,41.8578,41.9015,41.8329,41.8828,158509.7002
2008-04-28 12:30:00,67.17,67.18,67.0,67.11,153328.9241622575,41.8828,41.889,41.7768,41.8454,153328.9242
2008-04-28 13:00:00,67.1,67.18,67.08,67.16,157958.5537918871,41.8391,41.889,41.8267,41.8766,157958.5538
2008-04-28 13:30:00,67.17,67.27,67.06,67.16,181988.5361552028,41.8828,41.9451,41.8142,41.8766,181988.5362
2008-04-28 14:00:00,67.18,67.18,66.9,66.93,178681.65784832448,41.889,41.889,41.7144,41.7331,178681.6578
2008-04-28 14:30:00,66.93,67.0,66.73,66.84,226851.85185185185,41.7331,41.7768,41.6084,41.677,226851.8519
2008-04-28 15:00:00,66.84,66.92,66.62,66.62,155092.59259259258,41.677,41.7269,41.5398,41.5398,155092.5926
2008-04-28 15:30:00,66.62,66.78,66.45,66.52,290895.06172839506,41.5398,41.6396,41.4338,41.4775,290895.0617
2008-04-29 09:30:00,66.39,67.21,66.39,67.16,389219.5767195767,41.3964,41.9077,41.3964,41.8766,389219.5767
2008-04-29 10:00:00,67.16,67.34,66.99,67.1,240630.5114638448,41.8766,41.9888,41.7705,41.8391,240630.5115
2008-04-29 10:30:00,67.1,67.16,66.88,67.13,256062.61022927688,41.8391,41.8766,41.702,41.8578,256062.6102
2008-04-29 11:00:00,67.12,67.22,66.84,66.94,277006.1728395061,41.8516,41.914,41.677,41.7394,277006.1728
2008-04-29 11:30:00,66.92,66.96,66.74,66.82,111441.79894179892,41.7269,41.7518,41.6147,41.6645,111441.7989
2008-04-29 12:00:00,66.81,67.01,66.74,67.01,85758.37742504408,41.6583,41.783,41.6147,41.783,85758.3774
2008-04-29 12:30:00,67.02,67.13,66.74,66.93,182208.9947089947,41.7893,41.8578,41.6147,41.7331,182208.9947
2008-04-29 13:00:00,66.91,67.24,66.88,67.23,95568.78306878306,41.7207,41.9264,41.702,41.9202,95568.7831
2008-04-29 13:30:00,67.24,67.31,67.12,67.24,107142.85714285712,41.9264,41.9701,41.8516,41.9264,107142.8571
2008-04-29 14:00:00,67.23,67.32,67.16,67.32,99316.57848324512,41.9202,41.9763,41.8766,41.9763,99316.5785
2008-04-29 14:30:00,67.31,67.45,67.29,67.43,112433.86243386242,41.9701,42.0574,41.9576,42.0449,112433.8624
2008-04-29 15:00:00,67.43,67.55,67.32,67.34,204144.62081128743,42.0449,42.1197,41.9763,41.9888,204144.6208
2008-04-29 15:30:00,67.34,67.51,67.2,67.4,376984.1269841269,41.9888,42.0948,41.9015,42.0262,376984.127
2008-04-30 09:30:00,67.13,67.78,66.97,67.78,242724.86772486768,41.8578,42.2631,41.7581,42.2631,242724.8677
2008-04-30 10:00:00,67.76,67.76,67.52,67.53,160604.05643738975,42.2507,42.2507,42.101,42.1073,160604.0564
2008-04-30 10:30:00,67.53,67.7,67.52,67.59,141754.85008818342,42.1073,42.2133,42.101,42.1447,141754.8501
2008-04-30 11:00:00,67.6,67.95,67.53,67.95,209545.8553791887,42.1509,42.3691,42.1073,42.3691,209545.8554
2008-04-30 11:30:00,67.94,68.0,67.69,67.79,112874.7795414462,42.3629,42.4003,42.207,42.2694,112874.7795
2008-04-30 12:00:00,67.78,67.78,67.59,67.6,128858.024691358,42.2631,42.2631,42.1447,42.1509,128858.0247
2008-04-30 12:30:00,67.6,67.71,67.59,67.63,83553.7918871252,42.1509,42.2195,42.1447,42.1696,83553.7919
2008-04-30 13:00:00,67.62,67.68,67.61,67.64,119488.5361552028,42.1634,42.2008,42.1571,42.1758,119488.5362
2008-04-30 13:30:00,67.64,67.65,67.39,67.39,122354.49735449736,42.1758,42.1821,42.02,42.02,122354.4974
2008-04-30 14:00:00,67.39,67.8,67.29,67.59,222552.91005291004,42.02,42.2756,41.9576,42.1447,222552.9101
2008-04-30 14:30:00,67.58,67.71,67.15,67.21,125881.83421516752,42.1384,42.2195,41.8703,41.9077,125881.8342
2008-04-30 15:00:00,67.21,67.24,66.82,66.86,249448.85361552023,41.9077,41.9264,41.6645,41.6895,249448.8536
2008-04-30 15:30:00,66.87,67.04,66.74,66.74,372244.2680776014,41.6957,41.8017,41.6147,41.6147,372244.2681
2008-05-01 09:30:00,66.53,67.55,66.5,67.4,182539.6825396825,41.4837,42.1197,41.465,42.0262,182539.6825
2008-05-01 10:00:00,67.4,67.6,67.21,67.34,249338.6243386243,42.0262,42.1509,41.9077,41.9888,249338.6243
2008-05-01 10:30:00,67.35,67.49,67.15,67.48,110229.27689594356,41.995,42.0823,41.8703,42.0761,110229.2769
2008-05-01 11:00:00,67.46,67.49,67.28,67.31,104166.66666666666,42.0636,42.0823,41.9514,41.9701,104166.6667
2008-05-01 11:30:00,67.31,67.31,66.98,66.98,237103.1746031746,41.9701,41.9701,41.7643,41.7643,237103.1746
2008-05-01 12:00:00,66.98,67.21,66.97,67.15,124889.77072310404,41.7643,41.9077,41.7581,41.8703,124889.7707
2008-05-01 12:30:00,67.15,67.36,67.11,67.19,168209.87654320986,41.8703,42.0013,41.8454,41.8953,168209.8765
2008-05-01 13:00:00,67.17,67.55,67.11,67.39,205357.14285714284,41.8828,42.1197,41.8454,42.02,205357.1429
2008-05-01 13:30:00,67.38,67.54,67.32,67.51,104276.8959435626,42.0137,42.1135,41.9763,42.0948,104276.8959
2008-05-01 14:00:00,67.51,67.58,67.46,67.47,111331.569664903,42.0948,42.1384,42.0636,42.0698,111331.5697
2008-05-01 14:30:00,67.47,67.69,67.46,67.54,126653.43915343912,42.0698,42.207,42.0636,42.1135,126653.4392
2008-05-01 15:00:00,67.54,67.79,67.49,67.78,162037.03703703702,42.1135,42.2694,42.0823,42.2631,162037.037
2008-05-01 15:30:00,67.78,67.91,67.64,67.83,305004.4091710758,42.2631,42.3442,42.1758,42.2943,305004.4092
2008-05-02 09:30:00,67.89,68.57,67.8,68.38,199404.7619047619,42.3317,42.7557,42.2756,42.6373,199404.7619
2008-05-02 10:00:00,68.38,68.4,67.88,67.89,138999.1181657848,42.6373,42.6497,42.3255,42.3317,138999.1182
2008-05-02 10:30:00,67.89,67.99,67.63,67.64,122795.41446208111,42.3317,42.3941,42.1696,42.1758,122795.4145
2008-05-02 11:00:00,67.65,68.11,67.6,68.06,103946.20811287477,42.1821,42.4689,42.1509,42.4377,103946.2081
2008-05-02 11:30:00,68.06,68.19,67.89,67.89,55996.47266313932,42.4377,42.5188,42.3317,42.3317,55996.4727
2008-05-02 12:00:00,67.87,67.98,67.75,67.89,87081.1287477954,42.3193,42.3878,42.2444,42.3317,87081.1287
2008-05-02 12:30:00,67.89,67.89,67.7,67.72,65035.27336860669,42.3317,42.3317,42.2133,42.2257,65035.2734
2008-05-02 13:00:00,67.72,67.8,67.61,67.77,85207.23104056437,42.2257,42.2756,42.1571,42.2569,85207.231
2008-05-02 13:30:00,67.77,67.91,67.77,67.89,73853.61552028218,42.2569,42.3442,42.2569,42.3317,73853.6155
2008-05-02 14:00:00,67.87,67.9,67.66,67.73,76829.80599647266,42.3193,42.338,42.1883,42.232,76829.806
2008-05-02 14:30:00,67.73,68.02,67.73,67.83,105379.18871252204,42.232,42.4128,42.232,42.2943,105379.1887
2008-05-02 15:00:00,67.83,67.99,67.79,67.84,126432.98059964726,42.2943,42.3941,42.2694,42.3006,126432.9806
2008-05-02 15:30:00,67.85,67.99,67.77,67.9,157407.4074074074,42.3068,42.3941,42.2569,42.338,157407.4074
2008-05-05 09:30:00,68.48,68.49,67.56,67.61,142636.68430335095,42.6996,42.7059,42.126,42.1571,142636.6843
2008-05-05 10:00:00,67.61,67.73,67.35,67.35,162257.4955908289,42.1571,42.232,41.995,41.995,162257.4956
2008-05-05 10:30:00,67.35,67.35,67.18,67.25,100749.5590828924,41.995,41.995,41.889,41.9327,100749.5591
2008-05-05 11:00:00,67.24,67.31,67.12,67.24,94025.57319223986,41.9264,41.9701,41.8516,41.9264,94025.5732
2008-05-05 11:30:00,67.24,67.6,67.24,67.48,64153.43915343915,41.9264,42.1509,41.9264,42.0761,64153.4392
2008-05-05 12:00:00,67.46,67.64,67.43,67.47,47729.27689594356,42.0636,42.1758,42.0449,42.0698,47729.2769
2008-05-05 12:30:00,67.47,67.48,67.34,67.46,57980.59964726631,42.0698,42.0761,41.9888,42.0636,57980.5996
2008-05-05 13:00:00,67.46,67.52,67.44,67.48,41225.74955908289,42.0636,42.101,42.0511,42.0761,41225.7496
2008-05-05 13:30:00,67.48,67.52,67.23,67.27,61287.47795414461,42.0761,42.101,41.9202,41.9451,61287.478
2008-05-05 14:00:00,67.28,67.37,67.21,67.28,59082.89241622575,41.9514,42.0075,41.9077,41.9514,59082.8924
2008-05-05 14:30:00,67.27,67.28,67.2,67.21,51917.98941798941,41.9451,41.9514,41.9015,41.9077,51917.9894
2008-05-05 15:00:00,67.21,67.54,67.21,67.42,224316.5784832452,41.9077,42.1135,41.9077,42.0387,224316.5785
2008-05-05 15:30:00,67.43,67.6,67.39,67.59,253527.33686067016,42.0449,42.1509,42.02,42.1447,253527.3369
2008-05-06 09:30:00,67.45,67.77,66.79,66.89,245590.82892416223,42.0574,42.2569,41.6458,41.7082,245590.8289
2008-05-06 10:00:00,66.88,67.21,66.88,66.9,138227.5132275132,41.702,41.9077,41.702,41.7144,138227.5132
2008-05-06 10:30:00,66.9,67.04,66.79,67.04,93584.65608465608,41.7144,41.8017,41.6458,41.8017,93584.6561
2008-05-06 11:00:00,67.05,67.17,66.96,67.03,75396.82539682538,41.808,41.8828,41.7518,41.7955,75396.8254
2008-05-06 11:30:00,67.02,67.28,66.99,67.28,73963.84479717813,41.7893,41.9514,41.7705,41.9514,73963.8448
2008-05-06 12:00:00,67.26,67.46,67.26,67.43,86199.29453262786,41.9389,42.0636,41.9389,42.0449,86199.2945
2008-05-06 12:30:00,67.44,67.61,67.41,67.59,100859.78835978836,42.0511,42.1571,42.0324,42.1447,100859.7884
2008-05-06 13:00:00,67.59,67.65,67.52,67.64,51917.98941798941,42.1447,42.1821,42.101,42.1758,51917.9894
2008-05-06 13:30:00,67.64,67.73,67.58,67.7,66137.56613756613,42.1758,42.232,42.1384,42.2133,66137.5661
2008-05-06 14:00:00,67.71,67.84,67.61,67.84,82671.95767195766,42.2195,42.3006,42.1571,42.3006,82671.9577
2008-05-06 14:30:00,67.83,67.97,67.79,67.85,96671.0758377425,42.2943,42.3816,42.2694,42.3068,96671.0758
2008-05-06 15:00:00,67.84,67.92,67.78,67.8,95568.78306878306,42.3006,42.3504,42.2631,42.2756,95568.7831
2008-05-06 15:30:00,67.79,67.94,67.65,67.81,236331.56966490296,42.2694,42.3629,42.1821,42.2818,236331.5697
2008-05-07 09:30:00,67.93,67.99,67.58,67.8,545524.6913580246,42.3567,42.3941,42.1384,42.2756,545524.6914
2008-05-07 10:00:00,67.8,67.91,67.57,67.78,246472.6631393298,42.2756,42.3442,42.1322,42.2631,246472.6631
2008-05-07 10:30:00,67.77,68.03,67.61,67.66,143628.74779541444,42.2569,42.419,42.1571,42.1883,143628.7478
2008-05-07 11:00:00,67.67,67.95,67.66,67.93,171186.06701940033,42.1946,42.3691,42.1883,42.3567,171186.067
2008-05-07 11:30:00,67.93,67.96,67.74,67.8,96119.92945326278,42.3567,42.3754,42.2382,42.2756,96119.9295
2008-05-07 12:00:00,67.81,67.84,67.72,67.75,280202.8218694885,42.2818,42.3006,42.2257,42.2444,280202.8219
2008-05-07 12:30:00,67.76,67.83,67.71,67.8,140101.41093474426,42.2507,42.2943,42.2195,42.2756,140101.4109
2008-05-07 13:00:00,67.8,67.82,67.7,67.78,104166.66666666666,42.2756,42.2881,42.2133,42.2631,104166.6667
2008-05-07 13:30:00,67.78,67.8,67.71,67.77,114858.90652557318,42.2631,42.2756,42.2195,42.2569,114858.9065
2008-05-07 14:00:00,67.77,67.79,67.71,67.74,187500.0,42.2569,42.2694,42.2195,42.2382,187500.0
2008-05-07 14:30:00,67.74,67.81,67.69,67.78,458664.0211640211,42.2382,42.2818,42.207,42.2631,458664.0212
2008-05-07 15:00:00,67.78,67.8,67.4,67.44,387786.5961199294,42.2631,42.2756,42.0262,42.0511,387786.5961
2008-05-07 15:30:00,67.44,67.68,67.38,67.43,469686.9488536154,42.0511,42.2008,42.0137,42.0449,469686.9489
2008-05-08 09:30:00,67.5,67.77,67.37,67.4,175485.00881834212,42.0886,42.2569,42.0075,42.0262,175485.0088
2008-05-08 10:00:00,67.4,67.41,66.81,67.01,173390.6525573192,42.0262,42.0324,41.6583,41.783,173390.6526
2008-05-08 10:30:00,67.01,67.32,66.88,67.29,139219.5767195767,41.783,41.9763,41.702,41.9576,139219.5767
2008-05-08 11:00:00,67.29,67.4,67.17,67.4,115410.0529100529,41.9576,42.0262,41.8828,42.0262,115410.0529
2008-05-08 11:30:00,67.4,67.41,67.32,67.4,118276.01410934742,42.0262,42.0324,41.9763,42.0262,118276.0141
2008-05-08 12:00:00,67.4,67.47,67.34,67.39,111221.34038800704,42.0262,42.0698,41.9888,42.02,111221.3404
2008-05-08 12:30:00,67.38,67.53,67.32,67.53,108575.8377425044,42.0137,42.1073,41.9763,42.1073,108575.8377
2008-05-08 13:00:00,67.54,67.78,67.46,67.75,124669.31216931216,42.1135,42.2631,42.0636,42.2444,124669.3122
2008-05-08 13:30:00,67.75,67.95,67.69,67.91,126322.75132275133,42.2444,42.3691,42.207,42.3442,126322.7513
2008-05-08 14:00:00,67.91,67.94,67.68,67.7,98324.51499118164,42.3442,42.3629,42.2008,42.2133,98324.515
2008-05-08 14:30:00,67.72,67.8,67.55,67.63,110890.6525573192,42.2257,42.2756,42.1197,42.1696,110890.6526
2008-05-08 15:00:00,67.6,67.73,67.54,67.69,121031.74603174602,42.1509,42.232,42.1135,42.207,121031.746
2008-05-08 15:30:00,67.69,67.75,67.59,67.67,178461.19929453262,42.207,42.2444,42.1447,42.1946,178461.1993
2008-05-09 09:30:00,67.55,68.06,66.05,67.3,228615.5202821869,42.1197,42.4377,41.1844,41.9638,228615.5203
2008-05-09 10:00:00,67.3,67.59,67.08,67.38,165564.3738977072,41.9638,42.1447,41.8267,42.0137,165564.3739
2008-05-09 10:30:00,67.36,67.41,67.01,67.12,152336.86067019397,42.0013,42.0324,41.783,41.8516,152336.8607
2008-05-09 11:00:00,67.12,67.21,67.05,67.1,120590.82892416224,41.8516,41.9077,41.808,41.8391,120590.8289
2008-05-09 11:30:00,67.11,67.25,67.09,67.19,70656.96649029982,41.8454,41.9327,41.8329,41.8953,70656.9665
2008-05-09 12:00:00,67.21,67.22,67.05,67.07,74294.53262786595,41.9077,41.914,41.808,41.8204,74294.5326
2008-05-09 12:30:00,67.07,67.3,67.0,67.25,83002.6455026455,41.8204,41.9638,41.7768,41.9327,83002.6455
2008-05-09 13:00:00,67.23,67.3,67.09,67.19,72530.86419753086,41.9202,41.9638,41.8329,41.8953,72530.8642
2008-05-09 13:30:00,67.2,67.34,67.17,67.21,76388.88888888888,41.9015,41.9888,41.8828,41.9077,76388.8889
2008-05-09 14:00:00,67.21,67.31,67.09,67.13,101851.85185185184,41.9077,41.9701,41.8329,41.8578,101851.8519
2008-05-09 14:30:00,67.12,67.49,67.12,67.44,138999.1181657848,41.8516,42.0823,41.8516,42.0511,138999.1182
2008-05-09 15:00:00,67.42,67.48,67.2,67.46,168099.6472663139,42.0387,42.0761,41.9015,42.0636,168099.6473
2008-05-09 15:30:00,67.48,67.66,67.4,67.49,538910.9347442681,42.0761,42.1883,42.0262,42.0823,538910.9347
2008-05-12 09:30:00,67.78,67.92,67.41,67.65,130621.69312169313,42.2631,42.3504,42.0324,42.1821,130621.6931
2008-05-12 10:00:00,67.63,67.63,67.09,67.15,182760.1410934744,42.1696,42.1696,41.8329,41.8703,182760.1411
2008-05-12 10:30:00,67.15,67.45,67.14,67.39,108355.37918871253,41.8703,42.0574,41.8641,42.02,108355.3792
2008-05-12 11:00:00,67.4,67.52,67.32,67.43,61728.395061728384,42.0262,42.101,41.9763,42.0449,61728.3951
2008-05-12 11:30:00,67.44,67.6,67.39,67.57,58311.28747795414,42.0511,42.1509,42.02,42.1322,58311.2875
2008-05-12 12:00:00,67.56,67.6,67.53,67.56,63051.14638447971,42.126,42.1509,42.1073,42.126,63051.1464
2008-05-12 12:30:00,67.55,67.59,67.48,67.5,76058.20105820106,42.1197,42.1447,42.0761,42.0886,76058.2011
2008-05-12 13:00:00,67.51,67.56,67.49,67.56,37698.41269841269,42.0948,42.126,42.0823,42.126,37698.4127
2008-05-12 13:30:00,67.56,67.74,67.55,67.67,78152.55731922398,42.126,42.2382,42.1197,42.1946,78152.5573
2008-05-12 14:00:00,67.67,67.99,67.59,67.96,84766.31393298059,42.1946,42.3941,42.1447,42.3754,84766.3139
2008-05-12 14:30:00,67.95,68.01,67.9,67.97,57870.370370370365,42.3691,42.4066,42.338,42.3816,57870.3704
2008-05-12 15:00:00,67.95,68.04,67.87,67.91,109237.21340388006,42.3691,42.4253,42.3193,42.3442,109237.2134
2008-05-12 15:30:00,67.9,67.96,67.86,67.95,196869.4885361552,42.338,42.3754,42.313,42.3691,196869.4885
2008-05-13 09:30:00,67.95,68.74,67.6,68.28,184082.8924162257,42.3691,42.8617,42.1509,42.5749,184082.8924
2008-05-13 10:00:00,68.28,68.38,68.1,68.19,104387.12522045856,42.5749,42.6373,42.4627,42.5188,104387.1252
2008-05-13 10:30:00,68.2,68.2,68.02,68.05,106481.48148148147,42.525,42.525,42.4128,42.4315,106481.4815
2008-05-13 11:00:00,68.03,68.34,68.01,68.27,78703.7037037037,42.419,42.6123,42.4066,42.5687,78703.7037
2008-05-13 11:30:00,68.29,68.31,68.09,68.18,118496.47266313931,42.5811,42.5936,42.4564,42.5126,118496.4727
2008-05-13 12:00:00,68.18,68.24,68.13,68.19,75396.82539682538,42.5126,42.55,42.4814,42.5188,75396.8254
2008-05-13 12:30:00,68.2,68.43,68.19,68.39,94797.17813051146,42.525,42.6684,42.5188,42.6435,94797.1781
2008-05-13 13:00:00,68.39,68.48,68.27,68.33,79805.99647266313,42.6435,42.6996,42.5687,42.6061,79805.9965
2008-05-13 13:30:00,68.31,68.38,68.19,68.29,91159.61199294533,42.5936,42.6373,42.5188,42.5811,91159.612
2008-05-13 14:00:00,68.29,68.48,68.26,68.43,96009.70017636684,42.5811,42.6996,42.5624,42.6684,96009.7002
2008-05-13 14:30:00,68.42,68.54,68.35,68.48,107804.2328042328,42.6622,42.737,42.6186,42.6996,107804.2328
2008-05-13 15:00:00,68.48,68.61,68.45,68.53,145833.3333333333,42.6996,42.7807,42.6809,42.7308,145833.3333
2008-05-13 15:30:00,68.53,68.56,68.39,68.45,262566.13756613754,42.7308,42.7495,42.6435,42.6809,262566.1376
2008-05-14 09:30:00,68.8,69.18,68.36,68.73,240630.5114638448,42.8991,43.1361,42.6248,42.8555,240630.5115
2008-05-14 10:00:00,68.72,68.94,68.63,68.67,146053.7918871252,42.8493,42.9864,42.7931,42.8181,146053.7919
2008-05-14 10:30:00,68.67,68.69,68.48,68.57,206349.2063492064,42.8181,42.8306,42.6996,42.7557,206349.2063
2008-05-14 11:00:00,68.56,68.56,68.48,68.52,127314.8148148148,42.7495,42.7495,42.6996,42.7246,127314.8148
2008-05-14 11:30:00,68.52,68.65,68.51,68.56,101300.70546737211,42.7246,42.8056,42.7183,42.7495,101300.7055
2008-05-14 12:00:00,68.57,68.61,68.37,68.53,99977.9541446208,42.7557,42.7807,42.631,42.7308,99977.9541
2008-05-14 12:30:00,68.53,68.59,68.48,68.57,66468.25396825396,42.7308,42.7682,42.6996,42.7557,66468.254
2008-05-14 13:00:00,68.58,68.81,68.57,68.64,73743.38624338624,42.762,42.9054,42.7557,42.7994,73743.3862
2008-05-14 13:30:00,68.64,68.72,68.6,68.67,101080.24691358024,42.7994,42.8493,42.7744,42.8181,101080.2469
2008-05-14 14:00:00,68.68,68.76,68.61,68.64,100198.41269841268,42.8243,42.8742,42.7807,42.7994,100198.4127
2008-05-14 14:30:00,68.63,68.68,68.43,68.45,98875.66137566137,42.7931,42.8243,42.6684,42.6809,98875.6614
2008-05-14 15:00:00,68.45,68.53,68.31,68.44,207892.4162257496,42.6809,42.7308,42.5936,42.6747,207892.4162
2008-05-14 15:30:00,68.44,68.46,68.12,68.14,417107.5837742504,42.6747,42.6871,42.4751,42.4876,417107.5838
2008-05-15 09:30:00,68.05,68.59,67.6,68.13,165343.91534391532,42.4315,42.7682,42.1509,42.4814,165343.9153
2008-05-15 10:00:00,68.13,68.27,67.97,68.1,151344.79717813048,42.4814,42.5687,42.3816,42.4627,151344.7972
2008-05-15 10:30:00,68.11,68.2,67.99,68.05,95679.012345679,42.4689,42.525,42.3941,42.4315,95679.0123
2008-05-15 11:00:00,68.05,68.31,68.04,68.27,162147.26631393295,42.4315,42.5936,42.4253,42.5687,162147.2663
2008-05-15 11:30:00,68.27,68.29,68.06,68.15,77601.41093474426,42.5687,42.5811,42.4377,42.4938,77601.4109
2008-05-15 12:00:00,68.15,68.4,68.1,68.39,72089.94708994708,42.4938,42.6497,42.4627,42.6435,72089.9471
2008-05-15 12:30:00,68.4,68.48,68.24,68.26,59854.49735449735,42.6497,42.6996,42.55,42.5624,59854.4974
2008-05-15 13:00:00,68.26,68.45,68.25,68.36,77270.72310405642,42.5624,42.6809,42.5562,42.6248,77270.7231
2008-05-15 13:30:00,68.36,68.38,68.09,68.23,82120.81128747795,42.6248,42.6373,42.4564,42.5437,82120.8113
2008-05-15 14:00:00,68.24,68.33,68.09,68.12,127755.73192239855,42.55,42.6061,42.4564,42.4751,127755.7319
2008-05-15 14:30:00,68.13,68.31,68.12,68.25,100639.32980599646,42.4814,42.5936,42.4751,42.5562,100639.3298
2008-05-15 15:00:00,68.25,68.26,68.11,68.14,130180.77601410932,42.5562,42.5624,42.4689,42.4876,130180.776
2008-05-15 15:30:00,68.14,68.37,68.1,68.21,292879.18871252204,42.4876,42.631,42.4627,42.5313,292879.1887
2008-05-16 09:30:00,68.39,68.39,67.6,67.81,309303.3509700176,42.6435,42.6435,42.1509,42.2818,309303.351
2008-05-16 10:00:00,67.82,67.96,67.64,67.74,89616.40211640211,42.2881,42.3754,42.1758,42.2382,89616.4021
2008-05-16 10:30:00,67.78,67.96,67.7,67.74,204475.30864197528,42.2631,42.3754,42.2133,42.2382,204475.3086
2008-05-16 11:00:00,67.7,67.99,67.66,67.87,149029.98236331568,42.2133,42.3941,42.1883,42.3193,149029.9824
2008-05-16 11:30:00,67.89,67.89,67.78,67.81,74735.44973544973,42.3317,42.3317,42.2631,42.2818,74735.4497
2008-05-16 12:00:00,67.79,68.04,67.75,68.04,63712.522045855374,42.2694,42.4253,42.2444,42.4253,63712.522
2008-05-16 12:30:00,68.02,68.08,67.94,68.02,166115.52028218692,42.4128,42.4502,42.3629,42.4128,166115.5203
2008-05-16 13:00:00,68.02,68.19,68.02,68.11,166997.35449735448,42.4128,42.5188,42.4128,42.4689,166997.3545
2008-05-16 13:30:00,68.11,68.36,67.96,68.3,163470.0176366843,42.4689,42.6248,42.3754,42.5874,163470.0176
2008-05-16 14:00:00,68.29,68.37,68.11,68.29,138447.9717813051,42.5811,42.631,42.4689,42.5811,138447.9718
2008-05-16 14:30:00,68.29,68.48,68.23,68.42,203813.9329805996,42.5811,42.6996,42.5437,42.6622,203813.933
2008-05-16 15:00:00,68.42,68.65,68.38,68.58,174933.8624338624,42.6622,42.8056,42.6373,42.762,174933.8624
2008-05-16 15:30:00,68.58,68.65,68.54,68.6,253968.253968254,42.762,42.8056,42.737,42.7744,253968.254
2008-05-19 09:30:00,68.49,69.47,68.35,69.46,248897.7072310405,42.7059,43.3169,42.6186,43.3107,248897.7072
2008-05-19 10:00:00,69.46,69.81,69.43,69.5,146715.16754850087,43.3107,43.5289,43.292,43.3356,146715.1675
2008-05-19 10:30:00,69.53,69.75,69.4,69.72,371693.1216931217,43.3543,43.4915,43.2733,43.4728,371693.1217
2008-05-19 11:00:00,69.71,69.95,69.69,69.84,126653.43915343912,43.4666,43.6162,43.4541,43.5476,126653.4392
2008-05-19 11:30:00,69.83,69.89,69.74,69.88,125330.68783068782,43.5414,43.5788,43.4853,43.5726,125330.6878
2008-05-19 12:00:00,69.89,69.95,69.82,69.93,76609.34744268077,43.5788,43.6162,43.5352,43.6037,76609.3474
2008-05-19 12:30:00,69.93,69.94,69.79,69.86,79034.39153439153,43.6037,43.61,43.5164,43.5601,79034.3915
2008-05-19 13:00:00,69.87,70.07,69.86,70.04,82782.1869488536,43.5663,43.691,43.5601,43.6723,82782.1869
2008-05-19 13:30:00,70.06,70.08,69.76,70.03,203042.328042328,43.6848,43.6973,43.4977,43.6661,203042.328
2008-05-19 14:00:00,70.03,70.04,69.68,69.92,217372.1340388007,43.6661,43.6723,43.4479,43.5975,217372.134
2008-05-19 14:30:00,69.93,70.26,69.9,70.15,225859.7883597884,43.6037,43.8095,43.585,43.7409,225859.7884
2008-05-19 15:00:00,70.14,70.17,69.78,69.83,213624.3386243386,43.7347,43.7534,43.5102,43.5414,213624.3386
2008-05-19 15:30:00,69.82,70.06,69.56,69.86,437500.0,43.5352,43.6848,43.373,43.5601,437500.0
2008-05-20 09:30:00,69.66,69.67,68.92,69.16,155533.50970017634,43.4354,43.4416,42.974,43.1236,155533.5097
2008-05-20 10:00:00,69.17,69.35,69.16,69.25,77050.26455026455,43.1299,43.2421,43.1236,43.1797,77050.2646
2008-05-20 10:30:00,69.25,69.33,69.21,69.26,114087.30158730155,43.1797,43.2296,43.1548,43.186,114087.3016
2008-05-20 11:00:00,69.26,69.31,69.14,69.26,101631.39329805996,43.186,43.2171,43.1111,43.186,101631.3933
2008-05-20 11:30:00,69.26,69.3,69.12,69.13,76058.20105820106,43.186,43.2109,43.0987,43.1049,76058.2011
2008-05-20 12:00:00,69.15,69.3,69.07,69.23,72971.78130511464,43.1174,43.2109,43.0675,43.1673,72971.7813
2008-05-20 12:30:00,69.22,69.26,69.17,69.17,84104.93827160493,43.161,43.186,43.1299,43.1299,84104.9383
2008-05-20 13:00:00,69.17,69.22,69.03,69.18,70105.8201058201,43.1299,43.161,43.0426,43.1361,70105.8201
2008-05-20 13:30:00,69.19,69.22,69.06,69.07,78924.16225749558,43.1423,43.161,43.0613,43.0675,78924.1623
2008-05-20 14:00:00,69.07,69.09,68.78,68.81,131613.7566137566,43.0675,43.08,42.8867,42.9054,131613.7566
2008-05-20 14:30:00,68.82,68.95,68.75,68.77,142967.37213403877,42.9116,42.9927,42.868,42.8804,142967.3721
2008-05-20 15:00:00,68.77,68.91,68.71,68.85,193231.92239858903,42.8804,42.9677,42.843,42.9303,193231.9224
2008-05-20 15:30:00,68.86,68.97,68.75,68.86,289572.3104056437,42.9366,43.0051,42.868,42.9366,289572.3104
2008-05-21 09:30:00,68.83,69.24,68.82,68.84,207782.1869488536,42.9179,43.1735,42.9116,42.9241,207782.1869
2008-05-21 10:00:00,68.84,68.94,68.63,68.79,164351.85185185182,42.9241,42.9864,42.7931,42.8929,164351.8519
2008-05-21 10:30:00,68.78,68.78,68.18,68.31,159832.45149911815,42.8867,42.8867,42.5126,42.5936,159832.4515
2008-05-21 11:00:00,68.32,68.38,68.04,68.33,86750.44091710757,42.5998,42.6373,42.4253,42.6061,86750.4409
2008-05-21 11:30:00,68.34,68.6,68.28,68.55,98655.20282186948,42.6123,42.7744,42.5749,42.7433,98655.2028
2008-05-21 12:00:00,68.57,68.69,68.53,68.57,78483.2451499118,42.7557,42.8306,42.7308,42.7557,78483.2451
2008-05-21 12:30:00,68.58,68.83,68.49,68.68,65696.64902998235,42.762,42.9179,42.7059,42.8243,65696.649
2008-05-21 13:00:00,68.68,68.69,68.4,68.53,99867.72486772486,42.8243,42.8306,42.6497,42.7308,99867.7249
2008-05-21 13:30:00,68.54,68.77,68.49,68.56,66578.48324514991,42.737,42.8804,42.7059,42.7495,66578.4832
2008-05-21 14:00:00,68.56,68.58,68.04,68.13,337742.50440917106,42.7495,42.762,42.4253,42.4814,337742.5044
2008-05-21 14:30:00,68.12,68.14,67.86,68.04,193893.2980599647,42.4751,42.4876,42.313,42.4253,193893.2981
2008-05-21 15:00:00,68.02,68.04,67.76,67.89,138117.28395061727,42.4128,42.4253,42.2507,42.3317,138117.284
2008-05-21 15:30:00,67.91,67.97,67.49,67.66,206459.43562610223,42.3442,42.3816,42.0823,42.1883,206459.4356
2008-05-22 09:30:00,67.66,67.93,67.45,67.62,78483.2451499118,42.1883,42.3567,42.0574,42.1634,78483.2451
2008-05-22 10:00:00,67.61,67.81,67.53,67.77,63822.75132275131,42.1571,42.2818,42.1073,42.2569,63822.7513
2008-05-22 10:30:00,67.8,67.98,67.63,67.68,83443.56261022927,42.2756,42.3878,42.1696,42.2008,83443.5626
2008-05-22 11:00:00,67.68,67.85,67.62,67.83,162147.26631393295,42.2008,42.3068,42.1634,42.2943,162147.2663
2008-05-22 11:30:00,67.8,67.91,67.68,67.89,565806.8783068783,42.2756,42.3442,42.2008,42.3317,565806.8783
2008-05-22 12:00:00,67.87,68.11,67.85,68.05,84325.39682539682,42.3193,42.4689,42.3068,42.4315,84325.3968
2008-05-22 12:30:00,68.06,68.22,67.99,68.19,52910.0529100529,42.4377,42.5375,42.3941,42.5188,52910.0529
2008-05-22 13:00:00,68.19,68.22,67.94,67.94,34391.53439153439,42.5188,42.5375,42.3629,42.3629,34391.5344
2008-05-22 13:30:00,67.94,68.05,67.84,67.99,30974.426807760137,42.3629,42.4315,42.3006,42.3941,30974.4268
2008-05-22 14:00:00,68.0,68.12,67.84,67.86,56547.61904761904,42.4003,42.4751,42.3006,42.313,56547.619
2008-05-22 14:30:00,67.88,68.09,67.85,68.07,47619.04761904761,42.3255,42.4564,42.3068,42.444,47619.0476
2008-05-22 15:00:00,68.07,68.13,67.81,67.83,87522.04585537918,42.444,42.4814,42.2818,42.2943,87522.0459
2008-05-22 15:30:00,67.84,68.02,67.81,67.94,116843.03350970017,42.3006,42.4128,42.2818,42.3629,116843.0335
2008-05-23 09:30:00,67.57,67.85,67.15,67.52,87301.5873015873,42.1322,42.3068,41.8703,42.101,87301.5873
2008-05-23 10:00:00,67.55,67.72,67.28,67.28,82451.49911816578,42.1197,42.2257,41.9514,41.9514,82451.4991
2008-05-23 10:30:00,67.27,67.47,67.14,67.32,76940.0352733686,41.9451,42.0698,41.8641,41.9763,76940.0353
2008-05-23 11:00:00,67.32,67.44,67.08,67.26,102954.14462081128,41.9763,42.0511,41.8267,41.9389,102954.1446
2008-05-23 11:30:00,67.24,67.49,67.2,67.4,74845.67901234567,41.9264,42.0823,41.9015,42.0262,74845.679
2008-05-23 12:00:00,67.41,67.73,67.31,67.36,123015.873015873,42.0324,42.232,41.9701,42.0013,123015.873
2008-05-23 12:30:00,67.37,67.48,67.27,67.35,86089.06525573191,42.0075,42.0761,41.9451,41.995,86089.0653
2008-05-23 13:00:00,67.36,67.47,67.27,67.33,74294.53262786595,42.0013,42.0698,41.9451,41.9826,74294.5326
2008-05-23 13:30:00,67.35,67.53,67.12,67.14,66578.48324514991,41.995,42.1073,41.8516,41.8641,66578.4832
2008-05-23 14:00:00,67.13,67.25,67.08,67.25,72641.0934744268,41.8578,41.9327,41.8267,41.9327,72641.0935
2008-05-23 14:30:00,67.26,67.39,67.23,67.24,86309.5238095238,41.9389,42.02,41.9202,41.9264,86309.5238
2008-05-23 15:00:00,67.26,67.3,67.07,67.19,69334.2151675485,41.9389,41.9638,41.8204,41.8953,69334.2152
2008-05-23 15:30:00,67.21,67.29,67.08,67.12,133046.73721340386,41.9077,41.9576,41.8267,41.8516,133046.7372
2008-05-27 09:30:00,66.98,67.77,66.98,67.18,169863.31569664902,41.7643,42.2569,41.7643,41.889,169863.3157
2008-05-27 10:00:00,67.15,67.52,67.11,67.31,145723.10405643738,41.8703,42.101,41.8454,41.9701,145723.1041
2008-05-27 10:30:00,67.31,67.4,67.31,67.34,98765.43209876542,41.9701,42.0262,41.9701,41.9888,98765.4321
2008-05-27 11:00:00,67.36,67.39,67.02,67.1,91931.21693121691,42.0013,42.02,41.7893,41.8391,91931.2169
2008-05-27 11:30:00,67.12,67.24,66.94,67.06,139660.49382716048,41.8516,41.9264,41.7394,41.8142,139660.4938
2008-05-27 12:00:00,67.03,67.27,66.93,67.27,62169.312169312165,41.7955,41.9451,41.7331,41.9451,62169.3122
2008-05-27 12:30:00,67.29,67.56,67.27,67.5,68893.29805996471,41.9576,42.126,41.9451,42.0886,68893.2981
2008-05-27 13:00:00,67.51,67.72,67.4,67.7,111000.88183421516,42.0948,42.2257,42.0262,42.2133,111000.8818
2008-05-27 13:30:00,67.7,67.89,67.65,67.86,102513.2275132275,42.2133,42.3317,42.1821,42.313,102513.2275
2008-05-27 14:00:00,67.86,68.04,67.81,67.82,86199.29453262786,42.313,42.4253,42.2818,42.2881,86199.2945
2008-05-27 14:30:00,67.88,68.13,67.87,68.13,84876.54320987653,42.3255,42.4814,42.3193,42.4814,84876.5432
2008-05-27 15:00:00,68.13,68.21,68.06,68.14,107253.08641975308,42.4814,42.5313,42.4377,42.4876,107253.0864
2008-05-27 15:30:00,68.14,68.22,68.05,68.14,221340.38800705463,42.4876,42.5375,42.4315,42.4876,221340.388
2008-05-28 09:30:00,68.1,68.11,67.18,67.69,217482.36331569665,42.4627,42.4689,41.889,42.207,217482.3633
2008-05-28 10:00:00,67.69,67.69,67.29,67.35,132826.27865961197,42.207,42.207,41.9576,41.995,132826.2787
2008-05-28 10:30:00,67.38,67.86,67.32,67.81,115961.19929453262,42.0137,42.313,41.9763,42.2818,115961.1993
2008-05-28 11:00:00,67.81,67.84,67.61,67.73,188161.37566137564,42.2818,42.3006,42.1571,42.232,188161.3757
2008-05-28 11:30:00,67.7,67.87,67.66,67.82,84215.16754850087,42.2133,42.3193,42.1883,42.2881,84215.1675
2008-05-28 12:00:00,67.8,68.05,67.66,67.97,118165.78483245148,42.2756,42.4315,42.1883,42.3816,118165.7848
2008-05-28 12:30:00,67.96,67.96,67.77,67.84,70987.65432098764,42.3754,42.3754,42.2569,42.3006,70987.6543
2008-05-28 13:00:00,67.84,68.06,67.78,68.02,72200.17636684302,42.3006,42.4377,42.2631,42.4128,72200.1764
2008-05-28 13:30:00,68.0,68.1,67.73,67.8,75176.3668430335,42.4003,42.4627,42.232,42.2756,75176.3668
2008-05-28 14:00:00,67.81,67.83,67.66,67.75,106922.39858906524,42.2818,42.2943,42.1883,42.2444,106922.3986
2008-05-28 14:30:00,67.74,67.82,67.67,67.71,124448.85361552027,42.2382,42.2881,42.1946,42.2195,124448.8536
2008-05-28 15:00:00,67.71,68.02,67.69,67.96,125220.45855379188,42.2195,42.4128,42.207,42.3754,125220.4586
2008-05-28 15:30:00,67.99,68.0,67.69,67.89,373567.0194003527,42.3941,42.4003,42.207,42.3317,373567.0194
2008-05-29 09:30:00,67.54,67.79,66.89,67.11,166335.9788359788,42.3385,42.4953,41.9311,42.069,166335.9788
2008-05-29 10:00:00,67.13,67.2,66.86,67.0,81459.43562610228,42.0815,42.1254,41.9123,42.0,81459.4356
2008-05-29 10:30:00,67.01,67.34,66.66,67.31,120260.14109347442,42.0063,42.2132,41.7869,42.1944,120260.1411
2008-05-29 11:00:00,67.31,67.5,67.23,67.44,83664.02116402115,42.1944,42.3135,42.1442,42.2759,83664.0212
2008-05-29 11:30:00,67.43,67.63,67.43,67.46,71428.57142857142,42.2696,42.395,42.2696,42.2884,71428.5714
2008-05-29 12:00:00,67.47,67.67,67.4,67.67,48280.42328042328,42.2947,42.42,42.2508,42.42,48280.4233
2008-05-29 12:30:00,67.67,67.93,67.66,67.89,78483.2451499118,42.42,42.583,42.4138,42.558,78483.2451
2008-05-29 13:00:00,67.92,68.0,67.85,67.96,56106.70194003527,42.5768,42.6269,42.5329,42.6018,56106.7019
2008-05-29 13:30:00,67.96,68.02,67.92,67.95,48500.881834215164,42.6018,42.6394,42.5768,42.5956,48500.8818
2008-05-29 14:00:00,67.96,68.1,67.91,67.94,72200.17636684302,42.6018,42.6896,42.5705,42.5893,72200.1764
2008-05-29 14:30:00,67.95,68.06,67.82,67.98,101741.6225749559,42.5956,42.6645,42.5141,42.6144,101741.6226
2008-05-29 15:00:00,67.99,68.09,67.9,67.9,111882.71604938273,42.6206,42.6833,42.5642,42.5642,111882.716
2008-05-29 15:30:00,67.9,68.0,67.77,67.83,166997.35449735448,42.5642,42.6269,42.4827,42.5203,166997.3545
2008-05-30 09:30:00,67.97,68.46,67.58,68.11,102292.76895943562,42.6081,42.9153,42.3636,42.6959,102292.769
2008-05-30 10:00:00,68.13,68.72,68.0,68.68,86750.44091710757,42.7084,43.0783,42.6269,43.0532,86750.4409
2008-05-30 10:30:00,68.68,68.75,68.36,68.39,98104.05643738977,43.0532,43.0971,42.8526,42.8714,98104.0564
2008-05-30 11:00:00,68.38,68.64,68.29,68.53,101851.85185185184,42.8651,43.0281,42.8087,42.9591,101851.8519
2008-05-30 11:30:00,68.51,68.57,68.44,68.52,166556.4373897707,42.9466,42.9842,42.9027,42.9529,166556.4374
2008-05-30 12:00:00,68.52,68.59,68.41,68.48,126984.12698412695,42.9529,42.9968,42.8839,42.9278,126984.127
2008-05-30 12:30:00,68.48,68.5,68.44,68.5,81569.66490299822,42.9278,42.9403,42.9027,42.9403,81569.6649
2008-05-30 13:00:00,68.5,68.56,68.36,68.55,76940.0352733686,42.9403,42.978,42.8526,42.9717,76940.0353
2008-05-30 13:30:00,68.53,68.58,68.38,68.58,95017.63668430336,42.9591,42.9905,42.8651,42.9905,95017.6367
2008-05-30 14:00:00,68.58,68.64,68.52,68.58,82120.81128747795,42.9905,43.0281,42.9529,42.9905,82120.8113
2008-05-30 14:30:00,68.56,68.6,68.36,68.51,85207.23104056437,42.978,43.003,42.8526,42.9466,85207.231
2008-05-30 15:00:00,68.49,68.63,68.4,68.6,120921.51675485008,42.9341,43.0218,42.8777,43.003,120921.5168
2008-05-30 15:30:00,68.6,68.68,68.46,68.48,192901.2345679012,43.003,43.0532,42.9153,42.9278,192901.2346
2008-06-02 09:30:00,68.33,68.43,67.64,67.7,87962.96296296295,42.8338,42.8965,42.4012,42.4388,87962.963
2008-06-02 10:00:00,67.7,67.89,67.53,67.56,103174.60317460317,42.4388,42.558,42.3323,42.3511,103174.6032
2008-06-02 10:30:00,67.56,67.59,67.34,67.34,77821.86948853615,42.3511,42.3699,42.2132,42.2132,77821.8695
2008-06-02 11:00:00,67.34,67.42,67.19,67.21,59964.72663139329,42.2132,42.2633,42.1191,42.1317,59964.7266
2008-06-02 11:30:00,67.2,67.31,67.09,67.12,115299.82363315696,42.1254,42.1944,42.0565,42.0753,115299.8236
2008-06-02 12:00:00,67.12,67.2,67.09,67.15,83002.6455026455,42.0753,42.1254,42.0565,42.0941,83002.6455
2008-06-02 12:30:00,67.15,67.19,67.03,67.14,124559.0828924162,42.0941,42.1191,42.0188,42.0878,124559.0829
2008-06-02 13:00:00,67.16,67.57,67.13,67.41,134149.0299823633,42.1003,42.3574,42.0815,42.2571,134149.03
2008-06-02 13:30:00,67.41,67.55,67.36,67.49,78042.32804232804,42.2571,42.3448,42.2257,42.3072,78042.328
2008-06-02 14:00:00,67.5,67.54,67.37,67.47,66688.71252204585,42.3135,42.3385,42.232,42.2947,66688.7125
2008-06-02 14:30:00,67.45,67.5,67.35,67.43,95458.55379188713,42.2821,42.3135,42.2194,42.2696,95458.5538
2008-06-02 15:00:00,67.42,67.47,67.14,67.3,180335.09700176364,42.2633,42.2947,42.0878,42.1881,180335.097
2008-06-02 15:30:00,67.28,67.47,67.28,67.4,301036.1552028218,42.1756,42.2947,42.1756,42.2508,301036.1552
2008-06-03 09:30:00,67.69,68.03,67.09,67.29,135030.86419753084,42.4326,42.6457,42.0565,42.1818,135030.8642
2008-06-03 10:00:00,67.29,67.84,67.09,67.12,123897.70723104056,42.1818,42.5266,42.0565,42.0753,123897.7072
2008-06-03 10:30:00,67.13,67.39,67.04,67.22,146715.16754850087,42.0815,42.2445,42.0251,42.138,146715.1675
2008-06-03 11:00:00,67.21,67.37,67.16,67.27,125330.68783068782,42.1317,42.232,42.1003,42.1693,125330.6878
2008-06-03 11:30:00,67.26,67.33,66.91,66.99,80577.60141093473,42.163,42.2069,41.9436,41.9938,80577.6014
2008-06-03 12:00:00,67.0,67.21,66.91,66.93,94025.57319223986,42.0,42.1317,41.9436,41.9562,94025.5732
2008-06-03 12:30:00,66.94,67.01,66.71,66.78,80026.45502645502,41.9624,42.0063,41.8182,41.8621,80026.455
2008-06-03 13:00:00,66.74,67.07,66.74,66.86,66358.02469135802,41.8371,42.0439,41.8371,41.9123,66358.0247
2008-06-03 13:30:00,66.86,66.89,66.62,66.75,137786.59611992945,41.9123,41.9311,41.7618,41.8433,137786.5961
2008-06-03 14:00:00,66.76,66.87,66.63,66.75,155423.2804232804,41.8496,41.9185,41.7681,41.8433,155423.2804
2008-06-03 14:30:00,66.74,66.88,66.58,66.82,120370.37037037036,41.8371,41.9248,41.7368,41.8872,120370.3704
2008-06-03 15:00:00,66.82,67.11,66.72,66.97,131283.06878306877,41.8872,42.069,41.8245,41.9812,131283.0688
2008-06-03 15:30:00,66.96,67.2,66.89,66.91,255291.00529100525,41.975,42.1254,41.9311,41.9436,255291.0053
2008-06-04 09:30:00,66.7,67.01,66.28,66.58,443562.6102292768,41.812,42.0063,41.5487,41.7368,443562.6102
2008-06-04 10:00:00,66.59,66.82,66.5,66.64,145723.10405643738,41.743,41.8872,41.6866,41.7744,145723.1041
2008-06-04 10:30:00,66.64,66.71,66.42,66.55,112985.00881834212,41.7744,41.8182,41.6365,41.718,112985.0088
2008-06-04 11:00:00,66.56,66.67,66.51,66.59,375661.3756613757,41.7242,41.7932,41.6929,41.743,375661.3757
2008-06-04 11:30:00,66.59,66.63,66.55,66.58,123567.01940035271,41.743,41.7681,41.718,41.7368,123567.0194
2008-06-04 12:00:00,66.56,66.59,66.53,66.54,90828.92416225748,41.7242,41.743,41.7054,41.7117,90828.9242
2008-06-04 12:30:00,66.54,66.58,66.33,66.45,111441.79894179892,41.7117,41.7368,41.58,41.6553,111441.7989
2008-06-04 13:00:00,66.43,66.52,66.33,66.46,158179.012345679,41.6427,41.6991,41.58,41.6615,158179.0123
2008-06-04 13:30:00,66.46,66.52,66.4,66.52,215939.15343915345,41.6615,41.6991,41.6239,41.6991,215939.1534
2008-06-04 14:00:00,66.52,66.54,66.24,66.46,194003.52733686063,41.6991,41.7117,41.5236,41.6615,194003.5273
2008-06-04 14:30:00,66.44,66.65,66.28,66.34,167658.73015873015,41.649,41.7806,41.5487,41.5863,167658.7302
2008-06-04 15:00:00,66.32,66.72,66.31,66.51,177469.13580246913,41.5738,41.8245,41.5675,41.6929,177469.1358
2008-06-04 15:30:00,66.51,66.76,66.43,66.62,207671.95767195764,41.6929,41.8496,41.6427,41.7618,207671.9577
2008-06-05 09:30:00,66.77,66.8,66.26,66.36,124779.5414462081,41.8559,41.8747,41.5362,41.5988,124779.5414
2008-06-05 10:00:00,66.37,66.66,66.23,66.53,176697.5308641975,41.6051,41.7869,41.5174,41.7054,176697.5309
2008-06-05 10:30:00,66.55,66.72,66.46,66.61,69554.67372134038,41.718,41.8245,41.6615,41.7556,69554.6737
2008-06-05 11:00:00,66.63,66.76,66.52,66.74,227072.3104056437,41.7681,41.8496,41.6991,41.8371,227072.3104
2008-06-05 11:30:00,66.75,66.97,66.66,66.92,194334.21516754848,41.8433,41.9812,41.7869,41.9499,194334.2152
2008-06-05 12:00:00,66.92,67.23,66.84,67.17,228946.2081128748,41.9499,42.1442,41.8997,42.1066,228946.2081
2008-06-05 12:30:00,67.17,67.35,67.17,67.27,251543.2098765432,42.1066,42.2194,42.1066,42.1693,251543.2099
2008-06-05 13:00:00,67.26,67.39,67.23,67.37,149911.81657848324,42.163,42.2445,42.1442,42.232,149911.8166
2008-06-05 13:30:00,67.39,67.47,67.24,67.34,103395.06172839506,42.2445,42.2947,42.1505,42.2132,103395.0617
2008-06-05 14:00:00,67.31,67.4,67.22,67.31,123015.873015873,42.1944,42.2508,42.138,42.1944,123015.873
2008-06-05 14:30:00,67.32,67.5,67.2,67.48,114638.4479717813,42.2006,42.3135,42.1254,42.3009,114638.448
2008-06-05 15:00:00,67.48,67.7,67.39,67.52,130070.5467372134,42.3009,42.4388,42.2445,42.326,130070.5467
2008-06-05 15:30:00,67.52,67.74,67.49,67.58,276234.5679012345,42.326,42.4639,42.3072,42.3636,276234.5679
2008-06-06 09:30:00,67.24,67.51,66.47,66.65,253417.10758377425,42.1505,42.3197,41.6678,41.7806,253417.1076
2008-06-06 10:00:00,66.64,66.64,66.23,66.41,177358.90652557317,41.7744,41.7744,41.5174,41.6302,177358.9065
2008-06-06 10:30:00,66.39,66.4,65.99,66.0,255401.2345679012,41.6177,41.6239,41.3669,41.3732,255401.2346
2008-06-06 11:00:00,66.0,66.06,65.65,66.04,214065.2557319224,41.3732,41.4108,41.1538,41.3982,214065.2557
2008-06-06 11:30:00,66.01,66.33,65.98,66.02,158289.24162257495,41.3794,41.58,41.3606,41.3857,158289.2416
2008-06-06 12:00:00,66.02,66.04,65.77,65.78,117504.40917107582,41.3857,41.3982,41.229,41.2353,117504.4092
2008-06-06 12:30:00,65.77,66.07,65.77,66.05,99977.9541446208,41.229,41.4171,41.229,41.4045,99977.9541
2008-06-06 13:00:00,66.04,66.06,65.65,65.65,232914.4620811288,41.3982,41.4108,41.1538,41.1538,232914.4621
2008-06-06 13:30:00,65.67,65.69,65.35,65.51,174272.48677248677,41.1663,41.1788,40.9657,41.066,174272.4868
2008-06-06 14:00:00,65.51,65.64,65.13,65.25,376763.6684303351,41.066,41.1475,40.8278,40.903,376763.6684
2008-06-06 14:30:00,65.26,65.32,65.08,65.14,200286.59611992945,40.9093,40.9469,40.7965,40.8341,200286.5961
2008-06-06 15:00:00,65.16,65.66,65.07,65.26,187169.3121693121,40.8466,41.16,40.7902,40.9093,187169.3122
2008-06-06 15:30:00,65.26,65.37,65.02,65.02,430555.5555555555,40.9093,40.9782,40.7588,40.7588,430555.5556
2008-06-09 09:30:00,65.01,65.23,64.79,65.2,126763.66843033508,40.7526,40.8905,40.6147,40.8717,126763.6684
2008-06-09 10:00:00,65.22,65.44,64.88,64.96,90939.15343915342,40.8842,41.0221,40.6711,40.7212,90939.1534
2008-06-09 10:30:00,64.95,65.04,64.82,64.89,82010.582010582,40.715,40.7714,40.6335,40.6774,82010.582
2008-06-09 11:00:00,64.91,65.27,64.9,65.18,77601.41093474426,40.6899,40.9156,40.6836,40.8591,77601.4109
2008-06-09 11:30:00,65.18,65.23,65.13,65.16,55445.3262786596,40.8591,40.8905,40.8278,40.8466,55445.3263
2008-06-09 12:00:00,65.16,65.29,65.12,65.19,79254.85008818342,40.8466,40.9281,40.8215,40.8654,79254.8501
2008-06-09 12:30:00,65.19,65.29,65.16,65.25,40895.061728395056,40.8654,40.9281,40.8466,40.903,40895.0617
2008-06-09 13:00:00,65.25,65.25,64.94,65.01,75507.05467372133,40.903,40.903,40.7087,40.7526,75507.0547
2008-06-09 13:30:00,65.0,65.25,64.96,65.18,144841.26984126982,40.7463,40.903,40.7212,40.8591,144841.2698
2008-06-09 14:00:00,65.19,65.4,65.06,65.35,238315.69664903,40.8654,40.9971,40.7839,40.9657,238315.6966
2008-06-09 14:30:00,65.35,65.4,65.11,65.18,172178.13051146382,40.9657,40.9971,40.8153,40.8591,172178.1305
2008-06-09 15:00:00,65.17,65.31,65.0,65.22,107694.00352733684,40.8529,40.9406,40.7463,40.8842,107694.0035
2008-06-09 15:30:00,65.24,65.54,65.23,65.38,171075.8377425044,40.8968,41.0848,40.8905,40.9845,171075.8377
2008-06-10 09:30:00,64.97,65.16,64.77,64.83,129078.4832451499,40.7275,40.8466,40.6021,40.6397,129078.4832
2008-06-10 10:00:00,64.81,65.05,64.77,64.92,113756.61375661376,40.6272,40.7777,40.6021,40.6962,113756.6138
2008-06-10 10:30:00,64.93,65.01,64.77,64.87,128968.25396825396,40.7024,40.7526,40.6021,40.6648,128968.254
2008-06-10 11:00:00,64.86,64.94,64.69,64.76,104497.35449735448,40.6585,40.7087,40.552,40.5959,104497.3545
2008-06-10 11:30:00,64.76,65.2,64.76,65.04,88955.02645502644,40.5959,40.8717,40.5959,40.7714,88955.0265
2008-06-10 12:00:00,65.04,65.31,64.97,65.22,120701.0582010582,40.7714,40.9406,40.7275,40.8842,120701.0582
2008-06-10 12:30:00,65.2,65.33,65.16,65.29,178902.11640211637,40.8717,40.9532,40.8466,40.9281,178902.1164
2008-06-10 13:00:00,65.29,65.68,65.24,65.68,163910.93474426804,40.9281,41.1726,40.8968,41.1726,163910.9347
2008-06-10 13:30:00,65.66,65.68,65.46,65.55,136133.1569664903,41.16,41.1726,41.0347,41.0911,136133.157
2008-06-10 14:00:00,65.55,65.57,65.19,65.33,187720.45855379183,41.0911,41.1036,40.8654,40.9532,187720.4586
2008-06-10 14:30:00,65.32,65.32,65.16,65.29,113536.15520282186,40.9469,40.9469,40.8466,40.9281,113536.1552
2008-06-10 15:00:00,65.3,65.47,65.26,65.35,128747.79541446206,40.9344,41.0409,40.9093,40.9657,128747.7954
2008-06-10 15:30:00,65.34,65.42,65.07,65.07,213183.42151675484,40.9594,41.0096,40.7902,40.7902,213183.4215
2008-06-11 09:30:00,64.87,66.12,64.87,65.59,298170.1940035273,40.6648,41.4484,40.6648,41.1162,298170.194
2008-06-11 10:00:00,65.59,65.72,65.26,65.29,286706.3492063492,41.1162,41.1977,40.9093,40.9281,286706.3492
2008-06-11 10:30:00,65.27,65.4,65.04,65.29,235119.0476190476,40.9156,40.9971,40.7714,40.9281,235119.0476
2008-06-11 11:00:00,65.3,65.3,64.86,64.9,175374.7795414462,40.9344,40.9344,40.6585,40.6836,175374.7795
2008-06-11 11:30:00,64.88,65.05,64.83,65.05,146494.70899470898,40.6711,40.7777,40.6397,40.7777,146494.709
2008-06-11 12:00:00,65.01,65.18,64.88,64.96,108906.52557319222,40.7526,40.8591,40.6711,40.7212,108906.5256
2008-06-11 12:30:00,64.96,65.27,64.89,65.27,90608.4656084656,40.7212,40.9156,40.6774,40.9156,90608.4656
2008-06-11 13:00:00,65.24,65.27,65.06,65.12,63161.375661375656,40.8968,40.9156,40.7839,40.8215,63161.3757
2008-06-11 13:30:00,65.16,65.31,65.06,65.28,150022.04585537917,40.8466,40.9406,40.7839,40.9218,150022.0459
2008-06-11 14:00:00,65.29,65.47,65.15,65.3,108245.14991181657,40.9281,41.0409,40.8403,40.9344,108245.1499
2008-06-11 14:30:00,65.3,65.31,65.05,65.06,92702.82186948851,40.9344,40.9406,40.7777,40.7839,92702.8219
2008-06-11 15:00:00,65.06,65.15,64.91,65.03,137125.22045855378,40.7839,40.8403,40.6899,40.7651,137125.2205
2008-06-11 15:30:00,65.02,65.05,64.83,64.87,207010.582010582,40.7588,40.7777,40.6397,40.6648,207010.582
2008-06-12 09:30:00,65.27,66.04,65.03,65.99,111662.25749559082,40.9156,41.3982,40.7651,41.3669,111662.2575
2008-06-12 10:00:00,65.98,66.28,65.7,65.85,121913.58024691357,41.3606,41.5487,41.1851,41.2791,121913.5802
2008-06-12 10:30:00,65.88,65.96,65.74,65.76,93474.42680776012,41.298,41.3481,41.2102,41.2227,93474.4268
2008-06-12 11:00:00,65.76,66.0,65.76,65.84,73522.92768959435,41.2227,41.3732,41.2227,41.2729,73522.9277
2008-06-12 11:30:00,65.84,65.97,65.7,65.93,82671.95767195766,41.2729,41.3544,41.1851,41.3293,82671.9577
2008-06-12 12:00:00,65.91,65.91,65.7,65.75,59082.89241622575,41.3168,41.3168,41.1851,41.2165,59082.8924
2008-06-12 12:30:00,65.74,65.78,65.64,65.69,82561.72839506171,41.2102,41.2353,41.1475,41.1788,82561.7284
2008-06-12 13:00:00,65.69,65.79,65.62,65.69,67460.31746031746,41.1788,41.2415,41.135,41.1788,67460.3175
2008-06-12 13:30:00,65.7,65.71,65.39,65.39,77932.09876543209,41.1851,41.1914,40.9908,40.9908,77932.0988
2008-06-12 14:00:00,65.41,65.44,65.16,65.17,214395.9435626102,41.0033,41.0221,40.8466,40.8529,214395.9436
2008-06-12 14:30:00,65.19,65.26,64.89,65.05,202160.49382716048,40.8654,40.9093,40.6774,40.7777,202160.4938
2008-06-12 15:00:00,65.03,65.07,64.77,64.81,154210.75837742502,40.7651,40.7902,40.6021,40.6272,154210.7584
2008-06-12 15:30:00,64.84,65.0,64.79,64.96,288249.5590828924,40.646,40.7463,40.6147,40.7212,288249.5591
2008-06-13 09:30:00,65.55,65.68,64.98,65.48,172508.81834215164,41.0911,41.1726,40.7338,41.0472,172508.8183
2008-06-13 10:00:00,65.46,66.11,65.45,66.02,242283.950617284,41.0347,41.4421,41.0284,41.3857,242283.9506
2008-06-13 10:30:00,66.0,66.04,65.8,65.94,92261.90476190476,41.3732,41.3982,41.2478,41.3356,92261.9048
2008-06-13 11:00:00,65.94,66.06,65.84,65.88,74625.22045855378,41.3356,41.4108,41.2729,41.298,74625.2205
2008-06-13 11:30:00,65.89,65.94,65.79,65.84,57208.9947089947,41.3042,41.3356,41.2415,41.2729,57208.9947
2008-06-13 12:00:00,65.84,65.93,65.76,65.76,52910.0529100529,41.2729,41.3293,41.2227,41.2227,52910.0529
2008-06-13 12:30:00,65.76,65.77,65.31,65.33,91931.21693121691,41.2227,41.229,40.9406,40.9532,91931.2169
2008-06-13 13:00:00,65.32,65.5,65.23,65.44,68893.29805996471,40.9469,41.0597,40.8905,41.0221,68893.2981
2008-06-13 13:30:00,65.43,65.45,65.06,65.07,74514.99118165784,41.0159,41.0284,40.7839,40.7902,74514.9912
2008-06-13 14:00:00,65.06,65.35,65.04,65.18,95679.012345679,40.7839,40.9657,40.7714,40.8591,95679.0123
2008-06-13 14:30:00,65.17,65.33,65.08,65.32,83774.2504409171,40.8529,40.9532,40.7965,40.9469,83774.2504
2008-06-13 15:00:00,65.31,65.5,65.26,65.35,115740.74074074072,40.9406,41.0597,40.9093,40.9657,115740.7407
2008-06-13 15:30:00,65.37,65.58,65.21,65.58,259810.4056437389,40.9782,41.1099,40.878,41.1099,259810.4056
2008-06-16 09:30:00,65.77,65.77,64.98,65.25,253086.4197530864,41.229,41.229,40.7338,40.903,253086.4198
2008-06-16 10:00:00,65.24,65.38,65.16,65.35,142746.9135802469,40.8968,40.9845,40.8466,40.9657,142746.9136
2008-06-16 10:30:00,65.34,65.81,65.29,65.7,147927.68959435626,40.9594,41.2541,40.9281,41.1851,147927.6896
2008-06-16 11:00:00,65.71,65.84,65.53,65.59,136243.38624338622,41.1914,41.2729,41.0785,41.1162,136243.3862
2008-06-16 11:30:00,65.58,65.67,65.49,65.54,32297.17813051146,41.1099,41.1663,41.0535,41.0848,32297.1781
2008-06-16 12:00:00,65.54,65.54,65.25,65.26,48611.1111111111,41.0848,41.0848,40.903,40.9093,48611.1111
2008-06-16 12:30:00,65.26,65.49,65.2,65.47,48059.96472663139,40.9093,41.0535,40.8717,41.0409,48059.9647
2008-06-16 13:00:00,65.48,65.77,65.25,65.77,65255.73192239858,41.0472,41.229,40.903,41.229,65255.7319
2008-06-16 13:30:00,65.75,65.91,65.63,65.84,103725.74955908288,41.2165,41.3168,41.1412,41.2729,103725.7496
2008-06-16 14:00:00,65.84,65.85,65.68,65.74,101080.24691358024,41.2729,41.2791,41.1726,41.2102,101080.2469
2008-06-16 14:30:00,65.74,65.97,65.74,65.92,113977.07231040564,41.2102,41.3544,41.2102,41.323,113977.0723
2008-06-16 15:00:00,65.88,65.94,65.74,65.87,139109.34744268077,41.298,41.3356,41.2102,41.2917,139109.3474
2008-06-16 15:30:00,65.87,65.89,65.71,65.77,173941.79894179892,41.2917,41.3042,41.1914,41.229,173941.7989
2008-06-17 09:30:00,65.84,65.89,65.45,65.67,134700.17636684302,41.2729,41.3042,41.0284,41.1663,134700.1764
2008-06-17 10:00:00,65.65,65.69,65.33,65.33,105048.5008818342,41.1538,41.1788,40.9532,40.9532,105048.5009
2008-06-17 10:30:00,65.33,65.51,65.29,65.29,67239.85890652557,40.9532,41.066,40.9281,40.9281,67239.8589
2008-06-17 11:00:00,65.28,65.35,65.06,65.12,102072.31040564372,40.9218,40.9657,40.7839,40.8215,102072.3104
2008-06-17 11:30:00,65.12,65.17,64.96,64.98,89616.40211640211,40.8215,40.8529,40.7212,40.7338,89616.4021
2008-06-17 12:00:00,64.98,65.01,64.89,64.92,80136.68430335096,40.7338,40.7526,40.6774,40.6962,80136.6843
2008-06-17 12:30:00,64.94,65.07,64.85,64.94,96560.84656084656,40.7087,40.7902,40.6523,40.7087,96560.8466
2008-06-17 13:00:00,64.95,64.98,64.83,64.88,108465.60846560846,40.715,40.7338,40.6397,40.6711,108465.6085
2008-06-17 13:30:00,64.89,64.9,64.69,64.72,98324.51499118164,40.6774,40.6836,40.552,40.5708,98324.515
2008-06-17 14:00:00,64.72,64.77,64.54,64.55,108575.8377425044,40.5708,40.6021,40.4579,40.4642,108575.8377
2008-06-17 14:30:00,64.55,64.76,64.51,64.7,134810.40564373895,40.4642,40.5959,40.4391,40.5582,134810.4056
2008-06-17 15:00:00,64.7,64.77,64.43,64.56,207010.582010582,40.5582,40.6021,40.389,40.4705,207010.582
2008-06-17 15:30:00,64.56,64.68,64.45,64.54,267636.6843033509,40.4705,40.5457,40.4015,40.4579,267636.6843
2008-06-18 09:30:00,64.21,65.15,64.05,64.98,280092.5925925926,40.2511,40.8403,40.1508,40.7338,280092.5926
2008-06-18 10:00:00,65.03,66.01,64.96,65.89,323633.15696649026,40.7651,41.3794,40.7212,41.3042,323633.157
2008-06-18 10:30:00,65.88,65.89,65.31,65.43,192791.00529100528,41.298,41.3042,40.9406,41.0159,192791.0053
2008-06-18 11:00:00,65.39,65.57,65.31,65.32,144400.35273368604,40.9908,41.1036,40.9406,40.9469,144400.3527
2008-06-18 11:30:00,65.31,65.45,65.25,65.26,75286.59611992944,40.9406,41.0284,40.903,40.9093,75286.5961
2008-06-18 12:00:00,65.25,65.35,65.23,65.27,67680.77601410935,40.903,40.9657,40.8905,40.9156,67680.776
2008-06-18 12:30:00,65.26,65.35,65.16,65.16,98324.51499118164,40.9093,40.9657,40.8466,40.8466,98324.515
2008-06-18 13:00:00,65.16,65.16,63.19,63.68,1415233.6860670191,40.8466,40.8466,39.6117,39.9188,1415233.6861
2008-06-18 13:30:00,63.68,63.79,62.93,63.4,872685.185185185,39.9188,39.9878,39.4487,39.7433,872685.1852
2008-06-18 14:00:00,63.41,63.69,62.94,63.54,361882.7160493827,39.7496,39.9251,39.455,39.8311,361882.716
2008-06-18 14:30:00,63.58,64.28,63.55,64.26,272817.4603174603,39.8562,40.295,39.8374,40.2824,272817.4603
2008-06-18 15:00:00,64.26,64.28,63.76,63.76,409281.3051146384,40.2824,40.295,39.969,39.969,409281.3051
2008-06-18 15:30:00,63.76,63.76,63.4,63.51,823743.3862433862,39.969,39.969,39.7433,39.8123,823743.3862
2008-06-19 09:30:00,62.61,63.49,62.61,63.01,235008.81834215164,39.2481,39.7997,39.2481,39.4988,235008.8183
2008-06-19 10:00:00,63.01,63.41,62.84,63.29,184413.5802469136,39.4988,39.7496,39.3923,39.6744,184413.5802
2008-06-19 10:30:00,63.3,63.63,63.21,63.61,140652.55731922397,39.6806,39.8875,39.6242,39.875,140652.5573
2008-06-19 11:00:00,63.62,63.81,63.53,63.6,121803.35097001762,39.8812,40.0003,39.8248,39.8687,121803.351
2008-06-19 11:30:00,63.6,63.9,63.6,63.74,96891.53439153438,39.8687,40.0568,39.8687,39.9565,96891.5344
2008-06-19 12:00:00,63.74,64.11,63.66,63.92,113425.92592592593,39.9565,40.1884,39.9063,40.0693,113425.9259
2008-06-19 12:30:00,63.91,64.12,63.89,63.94,72420.63492063491,40.063,40.1947,40.0505,40.0818,72420.6349
2008-06-19 13:00:00,63.94,64.08,63.89,64.07,79365.07936507935,40.0818,40.1696,40.0505,40.1633,79365.0794
2008-06-19 13:30:00,64.07,64.18,64.0,64.08,115520.28218694884,40.1633,40.2323,40.1194,40.1696,115520.2822
2008-06-19 14:00:00,64.07,64.4,64.0,64.37,100088.18342151676,40.1633,40.3702,40.1194,40.3514,100088.1834
2008-06-19 14:30:00,64.37,64.63,64.36,64.57,146494.70899470898,40.3514,40.5144,40.3451,40.4768,146494.709
2008-06-19 15:00:00,64.56,64.87,64.56,64.84,205467.3721340388,40.4705,40.6648,40.4705,40.646,205467.3721
2008-06-19 15:30:00,64.83,64.99,64.72,64.78,256062.61022927688,40.6397,40.74,40.5708,40.6084,256062.6102
2008-06-20 09:30:00,64.21,64.54,63.33,63.74,550264.5502645503,40.2511,40.4579,39.6994,39.9565,550264.5503
2008-06-20 10:00:00,63.74,63.9,63.46,63.85,153108.4656084656,39.9565,40.0568,39.7809,40.0254,153108.4656
2008-06-20 10:30:00,63.87,64.13,63.84,63.99,120149.91181657847,40.0379,40.2009,40.0191,40.1132,120149.9118
2008-06-20 11:00:00,63.98,64.0,63.76,63.95,90498.23633156966,40.1069,40.1194,39.969,40.0881,90498.2363
2008-06-20 11:30:00,63.97,64.09,63.87,63.89,62940.917107583766,40.1006,40.1759,40.0379,40.0505,62940.9171
2008-06-20 12:00:00,63.89,63.93,63.7,63.72,63492.06349206349,40.0505,40.0756,39.9314,39.9439,63492.0635
2008-06-20 12:30:00,63.71,63.81,63.69,63.78,117504.40917107582,39.9377,40.0003,39.9251,39.9815,117504.4092
2008-06-20 13:00:00,63.78,63.79,63.64,63.67,111772.48677248677,39.9815,39.9878,39.8938,39.9126,111772.4868
2008-06-20 13:30:00,63.65,63.68,63.52,63.57,94135.8024691358,39.9,39.9188,39.8185,39.8499,94135.8025
2008-06-20 14:00:00,63.57,63.64,63.44,63.5,269510.582010582,39.8499,39.8938,39.7684,39.806,269510.582
2008-06-20 14:30:00,63.51,63.57,63.3,63.31,201278.6596119929,39.8123,39.8499,39.6806,39.6869,201278.6596
2008-06-20 15:00:00,63.31,63.5,63.26,63.3,227182.53968253965,39.6869,39.806,39.6556,39.6806,227182.5397
2008-06-20 15:30:00,63.3,63.35,63.1,63.12,582451.4991181657,39.6806,39.712,39.5553,39.5678,582451.4991
2008-06-23 09:30:00,63.39,64.2,63.14,63.53,132936.50793650793,39.7371,40.2448,39.5803,39.8248,132936.5079
2008-06-23 10:00:00,63.53,63.79,63.3,63.73,181878.30687830684,39.8248,39.9878,39.6806,39.9502,181878.3069
2008-06-23 10:30:00,63.73,63.98,63.6,63.93,122795.41446208111,39.9502,40.1069,39.8687,40.0756,122795.4145
2008-06-23 11:00:00,63.93,63.93,63.24,63.4,229056.4373897707,40.0756,40.0756,39.643,39.7433,229056.4374
2008-06-23 11:30:00,63.41,63.68,63.41,63.48,118276.01410934742,39.7496,39.9188,39.7496,39.7935,118276.0141
2008-06-23 12:00:00,63.5,63.59,63.43,63.46,88183.42151675484,39.806,39.8624,39.7621,39.7809,88183.4215
2008-06-23 12:30:00,63.47,63.64,63.45,63.57,190586.4197530864,39.7872,39.8938,39.7747,39.8499,190586.4198
2008-06-23 13:00:00,63.57,63.62,63.48,63.53,137345.67901234567,39.8499,39.8812,39.7935,39.8248,137345.679
2008-06-23 13:30:00,63.52,63.59,63.48,63.55,97993.82716049382,39.8185,39.8624,39.7935,39.8374,97993.8272
2008-06-23 14:00:00,63.59,63.6,63.45,63.56,239528.2186948853,39.8624,39.8687,39.7747,39.8436,239528.2187
2008-06-23 14:30:00,63.57,63.66,63.49,63.49,125551.1463844797,39.8499,39.9063,39.7997,39.7997,125551.1464
2008-06-23 15:00:00,63.5,63.56,63.4,63.54,109788.35978835975,39.806,39.8436,39.7433,39.8311,109788.3598
2008-06-23 15:30:00,63.55,63.61,63.43,63.5,174713.40388007052,39.8374,39.875,39.7621,39.806,174713.4039
2008-06-24 09:30:00,63.1,63.38,62.98,63.09,127204.58553791886,39.5553,39.7308,39.48,39.549,127204.5855
2008-06-24 10:00:00,63.07,63.28,62.78,63.1,144069.66490299822,39.5365,39.6681,39.3547,39.5553,144069.6649
2008-06-24 10:30:00,63.13,63.19,62.85,63.06,91931.21693121691,39.5741,39.6117,39.3985,39.5302,91931.2169
2008-06-24 11:00:00,63.05,63.34,62.97,63.18,110449.73544973544,39.5239,39.7057,39.4738,39.6054,110449.7354
2008-06-24 11:30:00,63.17,63.3,63.1,63.29,72089.94708994708,39.5991,39.6806,39.5553,39.6744,72089.9471
2008-06-24 12:00:00,63.28,63.5,63.23,63.43,63822.75132275131,39.6681,39.806,39.6368,39.7621,63822.7513
2008-06-24 12:30:00,63.44,63.5,63.42,63.43,52138.4479717813,39.7684,39.806,39.7559,39.7621,52138.448
2008-06-24 13:00:00,63.43,63.5,63.4,63.47,58201.05820105819,39.7621,39.806,39.7433,39.7872,58201.0582
2008-06-24 13:30:00,63.45,63.49,63.39,63.45,45414.462081128746,39.7747,39.7997,39.7371,39.7747,45414.4621
2008-06-24 14:00:00,63.44,63.49,63.25,63.33,73412.6984126984,39.7684,39.7997,39.6493,39.6994,73412.6984
2008-06-24 14:30:00,63.33,63.34,63.11,63.15,109788.35978835975,39.6994,39.7057,39.5615,39.5866,109788.3598
2008-06-24 15:00:00,63.16,63.18,62.83,62.95,173831.569664903,39.5929,39.6054,39.386,39.4612,173831.5697
2008-06-24 15:30:00,62.95,62.96,62.8,62.88,302138.44797178125,39.4612,39.4675,39.3672,39.4174,302138.448
2008-06-25 09:30:00,63.1,63.75,62.82,63.73,256613.7566137566,39.5553,39.9627,39.3797,39.9502,256613.7566
2008-06-25 10:00:00,63.73,64.05,63.68,63.95,293540.5643738977,39.9502,40.1508,39.9188,40.0881,293540.5644
2008-06-25 10:30:00,63.95,64.15,63.89,63.89,190806.8783068783,40.0881,40.2135,40.0505,40.0505,190806.8783
2008-06-25 11:00:00,63.91,64.0,63.55,63.94,161044.97354497353,40.063,40.1194,39.8374,40.0818,161044.9735
2008-06-25 11:30:00,63.94,64.1,63.86,63.97,136022.92768959433,40.0818,40.1821,40.0317,40.1006,136022.9277
2008-06-25 12:00:00,63.98,63.99,63.84,63.94,142636.68430335095,40.1069,40.1132,40.0191,40.0818,142636.6843
2008-06-25 12:30:00,63.93,64.1,63.9,64.09,129519.40035273368,40.0756,40.1821,40.0568,40.1759,129519.4004
2008-06-25 13:00:00,64.1,64.26,63.98,64.15,189043.2098765432,40.1821,40.2824,40.1069,40.2135,189043.2099
2008-06-25 13:30:00,64.15,64.17,64.05,64.07,108906.52557319222,40.2135,40.226,40.1508,40.1633,108906.5256
2008-06-25 14:00:00,64.07,64.25,63.65,64.16,248567.0194003527,40.1633,40.2762,39.9,40.2197,248567.0194
2008-06-25 14:30:00,64.15,64.36,64.06,64.23,222993.8271604938,40.2135,40.3451,40.1571,40.2636,222993.8272
2008-06-25 15:00:00,64.22,64.38,63.85,63.97,218584.65608465605,40.2574,40.3577,40.0254,40.1006,218584.6561
2008-06-25 15:30:00,63.97,64.05,63.76,63.92,355268.95943562605,40.1006,40.1508,39.969,40.0693,355268.9594
2008-06-26 09:30:00,63.45,63.45,62.28,62.47,288359.7883597883,39.7747,39.7747,39.0412,39.1603,288359.7884
2008-06-26 10:00:00,62.47,62.55,61.95,62.23,377755.73192239855,39.1603,39.2105,38.8344,39.0099,377755.7319
2008-06-26 10:30:00,62.26,62.28,61.43,61.45,363756.6137566137,39.0287,39.0412,38.5084,38.5209,363756.6138
2008-06-26 11:00:00,61.47,62.19,61.15,61.27,382164.9029982363,38.5335,38.9848,38.3329,38.4081,382164.903
2008-06-26 11:30:00,61.26,61.34,60.84,60.97,235449.73544973545,38.4018,38.452,38.1385,38.22,235449.7354
2008-06-26 12:00:00,60.96,61.0,60.88,60.92,214947.08994709,38.2138,38.2388,38.1636,38.1887,214947.0899
2008-06-26 12:30:00,60.91,60.95,60.36,60.38,310626.10229276895,38.1824,38.2075,37.8376,37.8502,310626.1023
2008-06-26 13:00:00,60.41,61.07,60.41,60.67,232473.5449735449,37.869,38.2827,37.869,38.032,232473.545
2008-06-26 13:30:00,60.67,60.82,60.48,60.76,180445.3262786596,38.032,38.126,37.9129,38.0884,180445.3263
2008-06-26 14:00:00,60.75,60.82,60.54,60.65,242063.49206349204,38.0821,38.126,37.9505,38.0194,242063.4921
2008-06-26 14:30:00,60.65,60.76,60.56,60.7,182208.9947089947,38.0194,38.0884,37.963,38.0508,182208.9947
2008-06-26 15:00:00,60.72,60.92,60.69,60.85,285383.59788359783,38.0633,38.1887,38.0445,38.1448,285383.5979
2008-06-26 15:30:00,60.85,60.93,60.36,60.37,743716.9312169311,38.1448,38.195,37.8376,37.8439,743716.9312
2008-06-27 09:30:00,60.57,65.55,60.27,61.02,284171.0758377425,37.9693,41.0911,37.7812,38.2514,284171.0758
2008-06-27 10:00:00,60.98,61.23,60.7,60.77,129298.9417989418,38.2263,38.383,38.0508,38.0947,129298.9418
2008-06-27 10:30:00,60.76,61.04,60.76,60.95,132716.04938271604,38.0884,38.2639,38.0884,38.2075,132716.0494
2008-06-27 11:00:00,60.95,61.41,60.85,61.33,224426.80776014103,38.2075,38.4959,38.1448,38.4457,224426.8078
2008-06-27 11:30:00,61.34,61.38,61.1,61.25,83002.6455026455,38.452,38.4771,38.3015,38.3956,83002.6455
2008-06-27 12:00:00,61.29,61.34,61.02,61.03,105158.73015873016,38.4206,38.452,38.2514,38.2576,105158.7302
2008-06-27 12:30:00,61.03,61.05,60.78,60.94,99867.72486772486,38.2576,38.2702,38.1009,38.2012,99867.7249
2008-06-27 13:00:00,60.93,61.04,60.83,60.94,108906.52557319222,38.195,38.2639,38.1323,38.2012,108906.5256
2008-06-27 13:30:00,60.93,60.99,60.7,60.92,112544.09171075837,38.195,38.2326,38.0508,38.1887,112544.0917
2008-06-27 14:00:00,60.91,61.13,60.76,61.02,100970.0176366843,38.1824,38.3203,38.0884,38.2514,100970.0176
2008-06-27 14:30:00,61.02,61.13,60.87,60.99,114748.67724867724,38.2514,38.3203,38.1574,38.2326,114748.6772
2008-06-27 15:00:00,60.99,61.01,60.76,60.77,137014.99118165782,38.2326,38.2451,38.0884,38.0947,137014.9912
2008-06-27 15:30:00,60.76,61.06,60.66,60.84,482032.6278659612,38.0884,38.2765,38.0257,38.1385,482032.6279
2008-06-30 09:30:00,60.91,60.91,60.26,60.46,108465.60846560846,38.1824,38.1824,37.775,37.9003,108465.6085
2008-06-30 10:00:00,60.45,60.69,60.09,60.59,189373.89770723105,37.8941,38.0445,37.6684,37.9818,189373.8977
2008-06-30 10:30:00,60.6,60.85,60.5,60.85,96891.53439153438,37.9881,38.1448,37.9254,38.1448,96891.5344
2008-06-30 11:00:00,60.87,61.02,60.66,61.02,79585.53791887124,38.1574,38.2514,38.0257,38.2514,79585.5379
2008-06-30 11:30:00,61.0,61.02,60.76,60.85,65586.41975308642,38.2388,38.2514,38.0884,38.1448,65586.4198
2008-06-30 12:00:00,60.86,61.05,60.8,61.05,61177.24867724867,38.1511,38.2702,38.1135,38.2702,61177.2487
2008-06-30 12:30:00,61.04,61.15,60.94,61.12,95348.32451499117,38.2639,38.3329,38.2012,38.3141,95348.3245
2008-06-30 13:00:00,61.12,61.24,60.97,61.06,96671.0758377425,38.3141,38.3893,38.22,38.2765,96671.0758
2008-06-30 13:30:00,61.06,61.13,60.95,60.97,114969.13580246911,38.2765,38.3203,38.2075,38.22,114969.1358
2008-06-30 14:00:00,60.97,61.18,60.89,61.16,121582.89241622572,38.22,38.3517,38.1699,38.3391,121582.8924
2008-06-30 14:30:00,61.16,61.23,61.04,61.06,106481.48148148147,38.3391,38.383,38.2639,38.2765,106481.4815
2008-06-30 15:00:00,61.05,61.39,61.05,61.19,135471.78130511462,38.2702,38.4833,38.2702,38.3579,135471.7813
2008-06-30 15:30:00,61.2,61.2,60.74,60.76,337411.8165784832,38.3642,38.3642,38.0759,38.0884,337411.8166
2008-07-01 09:30:00,60.04,60.68,59.88,60.49,138888.88888888888,37.6371,38.0382,37.5368,37.9191,138888.8889
2008-07-01 10:00:00,60.51,60.9,60.27,60.44,87522.04585537918,37.9317,38.1762,37.7812,37.8878,87522.0459
2008-07-01 10:30:00,60.43,60.85,60.38,60.73,81679.89417989417,37.8815,38.1448,37.8502,38.0696,81679.8942
2008-07-01 11:00:00,60.72,60.78,60.37,60.44,81679.89417989417,38.0633,38.1009,37.8439,37.8878,81679.8942
2008-07-01 11:30:00,60.43,60.52,60.15,60.19,83553.7918871252,37.8815,37.9379,37.706,37.7311,83553.7919
2008-07-01 12:00:00,60.18,60.24,59.88,59.92,135251.32275132273,37.7248,37.7624,37.5368,37.5618,135251.3228
2008-07-01 12:30:00,59.92,60.0,59.77,59.92,101190.47619047618,37.5618,37.612,37.4678,37.5618,101190.4762
2008-07-01 13:00:00,59.92,60.1,59.85,60.1,89726.63139329806,37.5618,37.6747,37.5179,37.6747,89726.6314
2008-07-01 13:30:00,60.07,60.38,59.89,60.27,117063.49206349206,37.6559,37.8502,37.543,37.7812,117063.4921
2008-07-01 14:00:00,60.25,60.66,60.2,60.5,222442.68077601408,37.7687,38.0257,37.7373,37.9254,222442.6808
2008-07-01 14:30:00,60.5,60.96,60.42,60.62,184193.12169312168,37.9254,38.2138,37.8753,38.0006,184193.1217
2008-07-01 15:00:00,60.62,60.65,60.37,60.43,156415.3439153439,38.0006,38.0194,37.8439,37.8815,156415.3439
2008-07-01 15:30:00,60.42,60.64,60.38,60.52,251432.98059964724,37.8753,38.0132,37.8502,37.9379,251432.9806
2008-07-02 09:30:00,60.78,60.78,60.27,60.62,161596.11992945324,38.1009,38.1009,37.7812,38.0006,161596.1199
2008-07-02 10:00:00,60.64,60.91,60.37,60.6,255511.4638447972,38.0132,38.1824,37.8439,37.9881,255511.4638
2008-07-02 10:30:00,60.63,60.84,60.43,60.76,107473.54497354497,38.0069,38.1385,37.8815,38.0884,107473.545
2008-07-02 11:00:00,60.76,60.78,60.22,60.22,103835.97883597882,38.0884,38.1009,37.7499,37.7499,103835.9788
2008-07-02 11:30:00,60.24,60.37,60.11,60.18,94797.17813051146,37.7624,37.8439,37.6809,37.7248,94797.1781
2008-07-02 12:00:00,60.19,60.33,60.05,60.07,81459.43562610228,37.7311,37.8188,37.6433,37.6559,81459.4356
2008-07-02 12:30:00,60.07,60.44,60.07,60.41,95348.32451499117,37.6559,37.8878,37.6559,37.869,95348.3245
2008-07-02 13:00:00,60.43,60.43,60.2,60.27,72530.86419753086,37.8815,37.8815,37.7373,37.7812,72530.8642
2008-07-02 13:30:00,60.27,60.5,60.19,60.4,107914.46208112872,37.7812,37.9254,37.7311,37.8627,107914.4621
2008-07-02 14:00:00,60.4,60.44,60.12,60.14,111552.02821869488,37.8627,37.8878,37.6872,37.6997,111552.0282
2008-07-02 14:30:00,60.13,60.32,60.09,60.18,140873.01587301586,37.6935,37.8126,37.6684,37.7248,140873.0159
2008-07-02 15:00:00,60.17,60.26,60.03,60.08,156194.885361552,37.7185,37.775,37.6308,37.6621,156194.8854
2008-07-02 15:30:00,60.07,60.08,59.83,59.88,354497.3544973545,37.6559,37.6621,37.5054,37.5368,354497.3545
2008-07-03 09:30:00,60.2,60.51,59.61,60.21,224426.80776014103,37.7373,37.9317,37.3675,37.7436,224426.8078
2008-07-03 10:00:00,60.16,60.27,59.65,60.18,214726.63139329804,37.7123,37.7812,37.3926,37.7248,214726.6314
2008-07-03 10:30:00,60.19,60.32,59.93,59.93,123015.873015873,37.7311,37.8126,37.5681,37.5681,123015.873
2008-07-03 11:00:00,59.91,60.17,59.84,60.04,130511.46384479717,37.5556,37.7185,37.5117,37.6371,130511.4638
2008-07-03 11:30:00,60.07,60.09,59.87,59.98,89726.63139329806,37.6559,37.6684,37.5305,37.5994,89726.6314
2008-07-03 12:00:00,59.95,60.02,59.77,59.93,83664.02116402115,37.5806,37.6245,37.4678,37.5681,83664.0212
2008-07-03 12:30:00,59.91,59.94,59.74,59.82,166556.4373897707,37.5556,37.5744,37.449,37.4991,166556.4374
2008-07-07 09:30:00,59.88,60.47,59.88,60.25,110339.5061728395,37.5368,37.9066,37.5368,37.7687,110339.5062
2008-07-07 10:00:00,60.27,60.32,60.09,60.17,119157.84832451498,37.7812,37.8126,37.6684,37.7185,119157.8483
2008-07-07 10:30:00,60.15,60.4,60.15,60.19,128968.25396825396,37.706,37.8627,37.706,37.7311,128968.254
2008-07-07 11:00:00,60.18,60.42,60.16,60.34,184744.2680776014,37.7248,37.8753,37.7123,37.8251,184744.2681
2008-07-07 11:30:00,60.36,60.46,60.17,60.29,71649.02998236331,37.8376,37.9003,37.7185,37.7938,71649.03
2008-07-07 12:00:00,60.29,60.37,59.69,59.69,109898.58906525571,37.7938,37.8439,37.4176,37.4176,109898.5891
2008-07-07 12:30:00,59.7,60.0,59.59,59.66,104276.8959435626,37.4239,37.612,37.355,37.3988,104276.8959
2008-07-07 13:00:00,59.67,59.67,59.36,59.55,105379.18871252204,37.4051,37.4051,37.2108,37.3299,105379.1887
2008-07-07 13:30:00,59.55,59.73,59.39,59.42,94246.03174603172,37.3299,37.4427,37.2296,37.2484,94246.0317
2008-07-07 14:00:00,59.43,59.6,59.24,59.49,97222.2222222222,37.2547,37.3612,37.1356,37.2923,97222.2222
2008-07-07 14:30:00,59.49,59.53,59.37,59.43,63381.83421516754,37.2923,37.3173,37.2171,37.2547,63381.8342
2008-07-07 15:00:00,59.45,60.03,59.43,60.01,161816.57848324513,37.2672,37.6308,37.2547,37.6182,161816.5785
2008-07-07 15:30:00,60.03,60.2,59.53,59.53,261904.76190476184,37.6308,37.7373,37.3173,37.3173,261904.7619
2008-07-08 09:30:00,59.38,60.08,59.25,59.99,207231.04056437383,37.2233,37.6621,37.1418,37.6057,207231.0406
2008-07-08 10:00:00,60.0,60.13,59.63,60.12,194444.4444444444,37.612,37.6935,37.38,37.6872,194444.4444
2008-07-08 10:30:00,60.12,60.24,59.58,59.86,190806.8783068783,37.6872,37.7624,37.3487,37.5242,190806.8783
2008-07-08 11:00:00,59.85,60.01,59.65,59.97,185295.4144620811,37.5179,37.6182,37.3926,37.5932,185295.4145
2008-07-08 11:30:00,59.99,59.99,59.67,59.69,153549.38271604935,37.6057,37.6057,37.4051,37.4176,153549.3827
2008-07-08 12:00:00,59.69,59.9,59.61,59.74,124007.9365079365,37.4176,37.5493,37.3675,37.449,124007.9365
2008-07-08 12:30:00,59.76,59.79,59.5,59.56,137455.9082892416,37.4615,37.4803,37.2985,37.3362,137455.9083
2008-07-08 13:00:00,59.57,59.73,59.45,59.49,171957.67195767193,37.3424,37.4427,37.2672,37.2923,171957.672
2008-07-08 13:30:00,59.49,59.53,59.33,59.39,158399.47089947088,37.2923,37.3173,37.192,37.2296,158399.4709
2008-07-08 14:00:00,59.39,59.77,59.39,59.67,150903.88007054673,37.2296,37.4678,37.2296,37.4051,150903.8801
2008-07-08 14:30:00,59.67,59.79,59.58,59.68,255842.151675485,37.4051,37.4803,37.3487,37.4114,255842.1517
2008-07-08 15:00:00,59.69,59.99,59.65,59.96,256503.52733686063,37.4176,37.6057,37.3926,37.5869,256503.5273
2008-07-08 15:30:00,59.97,60.02,59.8,59.94,239748.6772486772,37.5932,37.6245,37.4866,37.5744,239748.6772
2008-07-09 09:30:00,60.22,60.24,59.58,59.98,230489.417989418,37.7499,37.7624,37.3487,37.5994,230489.418
2008-07-09 10:00:00,59.98,60.23,59.91,60.13,135361.5520282187,37.5994,37.7562,37.5556,37.6935,135361.552
2008-07-09 10:30:00,60.14,60.23,59.84,60.11,134369.4885361552,37.6997,37.7562,37.5117,37.6809,134369.4885
2008-07-09 11:00:00,60.11,60.17,59.73,60.09,111000.88183421516,37.6809,37.7185,37.4427,37.6684,111000.8818
2008-07-09 11:30:00,60.1,60.16,59.59,59.77,255511.4638447972,37.6747,37.7123,37.355,37.4678,255511.4638
2008-07-09 12:00:00,59.78,60.13,59.61,59.93,176477.07231040564,37.4741,37.6935,37.3675,37.5681,176477.0723
2008-07-09 12:30:00,59.91,59.95,59.76,59.88,77932.09876543209,37.5556,37.5806,37.4615,37.5368,77932.0988
2008-07-09 13:00:00,59.88,59.97,59.58,59.88,122134.03880070546,37.5368,37.5932,37.3487,37.5368,122134.0388
2008-07-09 13:30:00,59.88,60.03,59.87,60.03,69885.3615520282,37.5368,37.6308,37.5305,37.6308,69885.3616
2008-07-09 14:00:00,60.02,60.02,59.77,59.84,109457.67195767196,37.6245,37.6245,37.4678,37.5117,109457.672
2008-07-09 14:30:00,59.86,59.98,59.66,59.67,115850.97001763668,37.5242,37.5994,37.3988,37.4051,115850.97
2008-07-09 15:00:00,59.66,59.68,59.49,59.58,138888.88888888888,37.3988,37.4114,37.2923,37.3487,138888.8889
2008-07-09 15:30:00,59.57,59.73,59.21,59.23,224316.5784832452,37.3424,37.4427,37.1168,37.1293,224316.5785
2008-07-10 09:30:00,58.98,59.52,58.75,59.37,148699.29453262786,36.9726,37.3111,36.8284,37.2171,148699.2945
2008-07-10 10:00:00,59.39,59.39,58.82,59.12,125771.6049382716,37.2296,37.2296,36.8723,37.0603,125771.6049
2008-07-10 10:30:00,59.12,59.12,58.59,58.66,83553.7918871252,37.0603,37.0603,36.7281,36.772,83553.7919
2008-07-10 11:00:00,58.65,58.96,58.58,58.94,135030.86419753084,36.7657,36.96,36.7218,36.9475,135030.8642
2008-07-10 11:30:00,58.92,59.17,58.88,59.09,120149.91181657847,36.935,37.0917,36.9099,37.0415,120149.9118
2008-07-10 12:00:00,59.1,59.36,59.08,59.1,106812.1693121693,37.0478,37.2108,37.0353,37.0478,106812.1693
2008-07-10 12:30:00,59.11,59.15,58.81,58.85,66578.48324514991,37.0541,37.0791,36.866,36.8911,66578.4832
2008-07-10 13:00:00,58.83,59.26,58.83,59.22,104607.58377425042,36.8785,37.1481,36.8785,37.123,104607.5838
2008-07-10 13:30:00,59.21,59.42,59.18,59.32,175705.467372134,37.1168,37.2484,37.0979,37.1857,175705.4674
2008-07-10 14:00:00,59.32,59.38,58.88,58.96,143298.05996472662,37.1857,37.2233,36.9099,36.96,143298.06
2008-07-10 14:30:00,58.98,59.12,58.89,58.99,167768.95943562608,36.9726,37.0603,36.9162,36.9788,167768.9594
2008-07-10 15:00:00,58.99,59.4,58.93,59.39,272266.3139329806,36.9788,37.2359,36.9412,37.2296,272266.3139
2008-07-10 15:30:00,59.39,59.72,59.2,59.6,392416.2257495591,37.2296,37.4365,37.1105,37.3612,392416.2257
2008-07-11 09:30:00,58.99,59.08,58.41,58.76,204805.9964726632,36.9788,37.0353,36.6153,36.8347,204805.9965
2008-07-11 10:00:00,58.76,58.9,58.17,58.31,200617.28395061727,36.8347,36.9224,36.4648,36.5526,200617.284
2008-07-11 10:30:00,58.28,58.59,58.15,58.57,189153.4391534392,36.5338,36.7281,36.4523,36.7156,189153.4392
2008-07-11 11:00:00,58.56,58.8,58.48,58.71,117394.17989417988,36.7093,36.8597,36.6591,36.8033,117394.1799
2008-07-11 11:30:00,58.71,58.88,58.54,58.86,141975.30864197528,36.8033,36.9099,36.6968,36.8973,141975.3086
2008-07-11 12:00:00,58.86,58.89,58.68,58.84,84435.62610229276,36.8973,36.9162,36.7845,36.8848,84435.6261
2008-07-11 12:30:00,58.79,58.9,58.69,58.74,94246.03174603172,36.8535,36.9224,36.7908,36.8221,94246.0317
2008-07-11 13:00:00,58.74,59.01,58.68,58.99,111552.02821869488,36.8221,36.9914,36.7845,36.9788,111552.0282
2008-07-11 13:30:00,58.98,59.03,58.8,58.86,108134.92063492062,36.9726,37.0039,36.8597,36.8973,108134.9206
2008-07-11 14:00:00,58.86,59.0,58.6,58.7,107914.46208112872,36.8973,36.9851,36.7344,36.7971,107914.4621
2008-07-11 14:30:00,58.74,59.68,58.67,59.68,255291.00529100525,36.8221,37.4114,36.7782,37.4114,255291.0053
2008-07-11 15:00:00,59.68,59.94,59.02,59.11,226851.85185185185,37.4114,37.5744,36.9976,37.0541,226851.8519
2008-07-11 15:30:00,59.1,59.38,58.88,59.05,263888.8888888889,37.0478,37.2233,36.9099,37.0165,263888.8889
2008-07-14 09:30:00,59.63,59.97,59.34,59.66,166997.35449735448,37.38,37.5932,37.1982,37.3988,166997.3545
2008-07-14 10:00:00,59.61,59.86,59.4,59.45,99867.72486772486,37.3675,37.5242,37.2359,37.2672,99867.7249
2008-07-14 10:30:00,59.42,59.68,59.21,59.51,98875.66137566137,37.2484,37.4114,37.1168,37.3048,98875.6614
2008-07-14 11:00:00,59.52,59.56,59.22,59.39,80687.83068783068,37.3111,37.3362,37.123,37.2296,80687.8307
2008-07-14 11:30:00,59.39,59.42,58.8,59.03,80908.28924162257,37.2296,37.2484,36.8597,37.0039,80908.2892
2008-07-14 12:00:00,59.04,59.08,58.81,58.9,61948.85361552028,37.0102,37.0353,36.866,36.9224,61948.8536
2008-07-14 12:30:00,58.89,59.0,58.69,58.78,66358.02469135802,36.9162,36.9851,36.7908,36.8472,66358.0247
2008-07-14 13:00:00,58.76,58.89,58.54,58.79,64484.126984126975,36.8347,36.9162,36.6968,36.8535,64484.127
2008-07-14 13:30:00,58.79,59.12,58.7,58.94,93143.7389770723,36.8535,37.0603,36.7971,36.9475,93143.739
2008-07-14 14:00:00,58.95,59.1,58.9,58.95,66358.02469135802,36.9538,37.0478,36.9224,36.9538,66358.0247
2008-07-14 14:30:00,58.94,59.03,58.77,58.89,69113.7566137566,36.9475,37.0039,36.8409,36.9162,69113.7566
2008-07-14 15:00:00,58.89,59.32,58.78,59.29,126432.98059964726,36.9162,37.1857,36.8472,37.1669,126432.9806
2008-07-14 15:30:00,59.29,59.51,59.09,59.17,259700.176366843,37.1669,37.3048,37.0415,37.0917,259700.1764
2008-07-15 09:30:00,58.75,58.95,58.53,58.61,141975.30864197528,36.8284,36.9538,36.6905,36.7406,141975.3086
2008-07-15 10:00:00,58.63,58.98,58.29,58.45,123126.10229276896,36.7532,36.9726,36.54,36.6403,123126.1023
2008-07-15 10:30:00,58.44,58.79,58.26,58.56,153108.4656084656,36.6341,36.8535,36.5212,36.7093,153108.4656
2008-07-15 11:00:00,58.56,59.39,58.56,59.19,125771.6049382716,36.7093,37.2296,36.7093,37.1042,125771.6049
2008-07-15 11:30:00,59.18,59.57,59.08,59.46,182870.3703703704,37.0979,37.3424,37.0353,37.2735,182870.3704
2008-07-15 12:00:00,59.47,59.55,59.3,59.49,165564.3738977072,37.2797,37.3299,37.1732,37.2923,165564.3739
2008-07-15 12:30:00,59.47,59.65,59.33,59.57,114748.67724867724,37.2797,37.3926,37.192,37.3424,114748.6772
2008-07-15 13:00:00,59.57,59.78,59.42,59.49,159171.07583774248,37.3424,37.4741,37.2484,37.2923,159171.0758
2008-07-15 13:30:00,59.49,59.78,59.42,59.68,105379.18871252204,37.2923,37.4741,37.2484,37.4114,105379.1887
2008-07-15 14:00:00,59.68,59.86,59.54,59.77,178240.74074074073,37.4114,37.5242,37.3236,37.4678,178240.7407
2008-07-15 14:30:00,59.78,59.88,59.52,59.68,145061.7283950617,37.4741,37.5368,37.3111,37.4114,145061.7284
2008-07-15 15:00:00,59.69,59.94,59.47,59.58,201388.88888888888,37.4176,37.5744,37.2797,37.3487,201388.8889
2008-07-15 15:30:00,59.58,59.66,59.42,59.5,297288.3597883598,37.3487,37.3988,37.2484,37.2985,297288.3598
2008-07-16 09:30:00,59.4,59.8,58.93,59.78,196979.7178130512,37.2359,37.4866,36.9412,37.4741,196979.7178
2008-07-16 10:00:00,59.76,59.78,59.11,59.42,131393.2980599647,37.4615,37.4741,37.0541,37.2484,131393.2981
2008-07-16 10:30:00,59.42,60.24,59.32,59.99,134259.25925925924,37.2484,37.7624,37.1857,37.6057,134259.2593
2008-07-16 11:00:00,60.03,60.17,59.79,59.8,129960.31746031744,37.6308,37.7185,37.4803,37.4866,129960.3175
2008-07-16 11:30:00,59.8,60.02,59.58,59.91,84104.93827160493,37.4866,37.6245,37.3487,37.5556,84104.9383
2008-07-16 12:00:00,59.92,60.43,59.76,60.43,123015.873015873,37.5618,37.8815,37.4615,37.8815,123015.873
2008-07-16 12:30:00,60.43,60.43,60.06,60.15,62720.45855379188,37.8815,37.8815,37.6496,37.706,62720.4586
2008-07-16 13:00:00,60.13,60.39,60.07,60.18,114858.90652557318,37.6935,37.8565,37.6559,37.7248,114858.9065
2008-07-16 13:30:00,60.18,60.23,59.97,60.02,99426.80776014108,37.7248,37.7562,37.5932,37.6245,99426.8078
2008-07-16 14:00:00,60.02,60.25,59.86,60.07,162147.26631393295,37.6245,37.7687,37.5242,37.6559,162147.2663
2008-07-16 14:30:00,60.07,60.23,60.01,60.08,100308.64197530864,37.6559,37.7562,37.6182,37.6621,100308.642
2008-07-16 15:00:00,60.08,60.36,60.07,60.17,130070.5467372134,37.6621,37.8376,37.6559,37.7185,130070.5467
2008-07-16 15:30:00,60.17,60.58,60.07,60.54,451388.8888888888,37.7185,37.9756,37.6559,37.9505,451388.8889
2008-07-17 09:30:00,60.74,60.74,59.16,59.21,332451.4991181657,38.0759,38.0759,37.0854,37.1168,332451.4991
2008-07-17 10:00:00,59.2,59.23,58.72,58.78,269841.2698412698,37.1105,37.1293,36.8096,36.8472,269841.2698
2008-07-17 10:30:00,58.75,58.81,58.43,58.64,226190.47619047613,36.8284,36.866,36.6278,36.7594,226190.4762
2008-07-17 11:00:00,58.64,58.96,58.55,58.92,182429.45326278656,36.7594,36.96,36.703,36.935,182429.4533
2008-07-17 11:30:00,58.91,59.22,58.78,59.22,172288.35978835978,36.9287,37.123,36.8472,37.123,172288.3598
2008-07-17 12:00:00,59.23,59.25,59.11,59.12,104056.43738977073,37.1293,37.1418,37.0541,37.0603,104056.4374
2008-07-17 12:30:00,59.11,59.13,58.88,59.12,107473.54497354497,37.0541,37.0666,36.9099,37.0603,107473.545
2008-07-17 13:00:00,59.12,59.55,59.02,59.39,149140.21164021164,37.0603,37.3299,36.9976,37.2296,149140.2116
2008-07-17 13:30:00,59.39,59.59,59.29,59.31,144400.35273368604,37.2296,37.355,37.1669,37.1794,144400.3527
2008-07-17 14:00:00,59.32,59.47,59.2,59.29,159611.99294532626,37.1857,37.2797,37.1105,37.1669,159611.9929
2008-07-17 14:30:00,59.3,59.3,59.0,59.1,161926.80776014106,37.1732,37.1732,36.9851,37.0478,161926.8078
2008-07-17 15:00:00,59.11,59.3,58.89,58.89,216269.84126984124,37.0541,37.1732,36.9162,36.9162,216269.8413
2008-07-17 15:30:00,58.9,58.99,58.72,58.89,453593.4744268077,36.9224,36.9788,36.8096,36.9162,453593.4744
2008-07-18 09:30:00,58.77,59.51,58.52,59.2,588955.0264550264,36.8409,37.3048,36.6842,37.1105,588955.0265
2008-07-18 10:00:00,59.19,59.38,58.88,59.13,123677.24867724866,37.1042,37.2233,36.9099,37.0666,123677.2487
2008-07-18 10:30:00,59.13,59.14,58.83,58.99,83774.2504409171,37.0666,37.0729,36.8785,36.9788,83774.2504
2008-07-18 11:00:00,59.02,59.19,58.93,59.05,75066.13756613756,36.9976,37.1042,36.9412,37.0165,75066.1376
2008-07-18 11:30:00,59.03,59.14,59.01,59.06,56216.93121693121,37.0039,37.0729,36.9914,37.0227,56216.9312
2008-07-18 12:00:00,59.05,59.12,58.86,59.01,59854.49735449735,37.0165,37.0603,36.8973,36.9914,59854.4974
2008-07-18 12:30:00,59.02,59.02,58.85,58.92,45083.77425044091,36.9976,36.9976,36.8911,36.935,45083.7743
2008-07-18 13:00:00,58.93,59.21,58.93,59.21,60074.95590828924,36.9412,37.1168,36.9412,37.1168,60074.9559
2008-07-18 13:30:00,59.19,59.41,59.12,59.31,63381.83421516754,37.1042,37.2421,37.0603,37.1794,63381.8342
2008-07-18 14:00:00,59.32,59.42,59.26,59.39,61067.01940035273,37.1857,37.2484,37.1481,37.2296,61067.0194
2008-07-18 14:30:00,59.39,59.51,59.32,59.48,77160.49382716049,37.2296,37.3048,37.1857,37.286,77160.4938
2008-07-18 15:00:00,59.48,59.59,59.38,59.4,93364.19753086418,37.286,37.355,37.2233,37.2359,93364.1975
2008-07-18 15:30:00,59.4,59.59,59.39,59.44,213514.10934744263,37.2359,37.355,37.2296,37.2609,213514.1093
2008-07-21 09:30:00,59.92,59.92,59.17,59.19,112654.32098765433,37.5618,37.5618,37.0917,37.1042,112654.321
2008-07-21 10:00:00,59.19,59.3,58.95,59.04,79254.85008818342,37.1042,37.1732,36.9538,37.0102,79254.8501
2008-07-21 10:30:00,59.04,59.06,58.93,58.98,36706.3492063492,37.0102,37.0227,36.9412,36.9726,36706.3492
2008-07-21 11:00:00,58.95,58.95,58.79,58.87,49052.02821869488,36.9538,36.9538,36.8535,36.9036,49052.0282
2008-07-21 11:30:00,58.87,58.88,58.58,58.61,93143.7389770723,36.9036,36.9099,36.7218,36.7406,93143.739
2008-07-21 12:00:00,58.61,58.74,58.58,58.7,71428.57142857142,36.7406,36.8221,36.7218,36.7971,71428.5714
2008-07-21 12:30:00,58.7,58.8,58.63,58.71,49162.25749559082,36.7971,36.8597,36.7532,36.8033,49162.2575
2008-07-21 13:00:00,58.7,58.72,58.61,58.67,61618.16578483245,36.7971,36.8096,36.7406,36.7782,61618.1658
2008-07-21 13:30:00,58.67,58.7,58.57,58.58,82561.72839506171,36.7782,36.7971,36.7156,36.7218,82561.7284
2008-07-21 14:00:00,58.61,58.78,58.56,58.6,131503.52733686066,36.7406,36.8472,36.7093,36.7344,131503.5273
2008-07-21 14:30:00,58.59,58.79,58.56,58.79,98544.97354497352,36.7281,36.8535,36.7093,36.8535,98544.9735
2008-07-21 15:00:00,58.79,58.99,58.71,58.98,153439.15343915342,36.8535,36.9788,36.8033,36.9726,153439.1534
2008-07-21 15:30:00,58.99,59.24,58.9,59.1,445216.049382716,36.9788,37.1356,36.9224,37.0478,445216.0494
2008-07-22 09:30:00,58.98,59.68,58.9,59.54,234788.35978835967,36.9726,37.4114,36.9224,37.3236,234788.3598
2008-07-22 10:00:00,59.52,59.96,59.52,59.82,142636.68430335095,37.3111,37.5869,37.3111,37.4991,142636.6843
2008-07-22 10:30:00,59.81,59.92,59.68,59.73,84104.93827160493,37.4929,37.5618,37.4114,37.4427,84104.9383
2008-07-22 11:00:00,59.76,59.81,59.61,59.66,103835.97883597882,37.4615,37.4929,37.3675,37.3988,103835.9788
2008-07-22 11:30:00,59.68,59.89,59.67,59.87,84545.85537918871,37.4114,37.543,37.4051,37.5305,84545.8554
2008-07-22 12:00:00,59.87,60.17,59.8,60.1,83994.70899470898,37.5305,37.7185,37.4866,37.6747,83994.709
2008-07-22 12:30:00,60.12,60.54,60.08,60.48,124559.0828924162,37.6872,37.9505,37.6621,37.9129,124559.0829
2008-07-22 13:00:00,60.49,60.52,60.22,60.26,85978.83597883597,37.9191,37.9379,37.7499,37.775,85978.836
2008-07-22 13:30:00,60.26,60.27,60.06,60.11,88955.02645502644,37.775,37.7812,37.6496,37.6809,88955.0265
2008-07-22 14:00:00,60.11,60.12,59.77,59.99,142195.76719576717,37.6809,37.6872,37.4678,37.6057,142195.7672
2008-07-22 14:30:00,60.01,60.1,59.93,59.97,88183.42151675484,37.6182,37.6747,37.5681,37.5932,88183.4215
2008-07-22 15:00:00,59.97,60.1,59.91,59.93,103505.291005291,37.5932,37.6747,37.5556,37.5681,103505.291
2008-07-22 15:30:00,59.93,60.47,59.91,60.45,255511.4638447972,37.5681,37.9066,37.5556,37.8941,255511.4638
2008-07-23 09:30:00,60.72,60.91,60.33,60.53,180224.8677248677,38.0633,38.1824,37.8188,37.9442,180224.8677
2008-07-23 10:00:00,60.56,60.94,60.34,60.93,126432.98059964726,37.963,38.2012,37.8251,38.195,126432.9806
2008-07-23 10:30:00,60.94,61.31,60.82,61.18,116181.6578483245,38.2012,38.4332,38.126,38.3517,116181.6578
2008-07-23 11:00:00,61.17,61.34,61.03,61.26,68783.06878306878,38.3454,38.452,38.2576,38.4018,68783.0688
2008-07-23 11:30:00,61.25,61.61,61.13,61.59,105489.41798941798,38.3956,38.6212,38.3203,38.6087,105489.418
2008-07-23 12:00:00,61.57,61.74,61.3,61.48,207341.26984126985,38.5962,38.7027,38.4269,38.5397,207341.2698
2008-07-23 12:30:00,61.46,61.54,61.33,61.41,133267.19576719575,38.5272,38.5774,38.4457,38.4959,133267.1958
2008-07-23 13:00:00,61.41,61.44,61.21,61.23,91820.98765432098,38.4959,38.5147,38.3705,38.383,91820.9877
2008-07-23 13:30:00,61.21,61.56,61.15,61.38,111772.48677248677,38.3705,38.5899,38.3329,38.4771,111772.4868
2008-07-23 14:00:00,61.36,61.78,61.35,61.76,123567.01940035271,38.4645,38.7278,38.4582,38.7153,123567.0194
2008-07-23 14:30:00,61.79,61.83,61.5,61.5,145282.1869488536,38.7341,38.7591,38.5523,38.5523,145282.1869
2008-07-23 15:00:00,61.51,61.64,61.42,61.55,169312.16931216928,38.5585,38.64,38.5021,38.5836,169312.1693
2008-07-23 15:30:00,61.55,61.83,61.49,61.83,318783.06878306874,38.5836,38.7591,38.546,38.7591,318783.0688
2008-07-24 09:30:00,61.93,61.93,60.84,60.94,136684.30335097,38.8218,38.8218,38.1385,38.2012,136684.3034
2008-07-24 10:00:00,60.93,61.06,60.7,61.01,142416.22574955906,38.195,38.2765,38.0508,38.2451,142416.2257
2008-07-24 10:30:00,61.02,61.28,60.92,61.12,97883.59788359787,38.2514,38.4144,38.1887,38.3141,97883.5979
2008-07-24 11:00:00,61.07,61.22,60.77,60.77,88183.42151675484,38.2827,38.3768,38.0947,38.0947,88183.4215
2008-07-24 11:30:00,60.78,61.06,60.78,61.05,66358.02469135802,38.1009,38.2765,38.1009,38.2702,66358.0247
2008-07-24 12:00:00,61.05,61.24,60.95,61.2,95789.24162257496,38.2702,38.3893,38.2075,38.3642,95789.2416
2008-07-24 12:30:00,61.21,61.32,61.1,61.16,90828.92416225748,38.3705,38.4394,38.3015,38.3391,90828.9242
2008-07-24 13:00:00,61.15,61.17,60.85,60.9,77711.6402116402,38.3329,38.3454,38.1448,38.1762,77711.6402
2008-07-24 13:30:00,60.9,60.97,60.66,60.84,73963.84479717813,38.1762,38.22,38.0257,38.1385,73963.8448
2008-07-24 14:00:00,60.83,60.9,60.63,60.66,80798.05996472662,38.1323,38.1762,38.0069,38.0257,80798.06
2008-07-24 14:30:00,60.66,60.83,60.53,60.62,98765.43209876542,38.0257,38.1323,37.9442,38.0006,98765.4321
2008-07-24 15:00:00,60.6,60.73,60.47,60.62,132495.59082892415,37.9881,38.0696,37.9066,38.0006,132495.5908
2008-07-24 15:30:00,60.62,60.74,60.51,60.61,271494.70899470896,38.0006,38.0759,37.9317,37.9944,271494.709
2008-07-25 09:30:00,60.86,61.7,60.85,61.55,152667.54850088182,38.1511,38.6776,38.1448,38.5836,152667.5485
2008-07-25 10:00:00,61.55,61.9,61.55,61.69,187720.45855379183,38.5836,38.803,38.5836,38.6714,187720.4586
2008-07-25 10:30:00,61.69,61.95,61.68,61.89,137455.9082892416,38.6714,38.8344,38.6651,38.7968,137455.9083
2008-07-25 11:00:00,61.88,62.0,61.75,61.77,135251.32275132273,38.7905,38.8657,38.709,38.7215,135251.3228
2008-07-25 11:30:00,61.78,62.09,61.75,62.04,119268.07760141091,38.7278,38.9221,38.709,38.8908,119268.0776
2008-07-25 12:00:00,62.03,62.13,61.88,61.94,134589.94708994706,38.8845,38.9472,38.7905,38.8281,134589.9471
2008-07-25 12:30:00,61.94,62.02,61.88,62.02,148699.29453262786,38.8281,38.8782,38.7905,38.8782,148699.2945
2008-07-25 13:00:00,62.02,62.2,61.99,62.13,322861.55202821863,38.8782,38.9911,38.8594,38.9472,322861.552
2008-07-25 13:30:00,62.15,62.27,62.13,62.22,238866.84303350968,38.9597,39.035,38.9472,39.0036,238866.843
2008-07-25 14:00:00,62.22,62.49,62.18,62.47,285934.74426807754,39.0036,39.1729,38.9785,39.1603,285934.7443
2008-07-25 14:30:00,62.47,62.62,62.42,62.48,275793.6507936508,39.1603,39.2544,39.129,39.1666,275793.6508
2008-07-25 15:00:00,62.49,62.66,62.42,62.43,351190.4761904761,39.1729,39.2794,39.129,39.1353,351190.4762
2008-07-25 15:30:00,62.43,62.5,62.01,62.23,727402.9982363315,39.1353,39.1791,38.872,39.0099,727402.9982
2008-07-28 09:30:00,62.47,62.48,61.9,62.32,283289.2416225749,39.1603,39.1666,38.803,39.0663,283289.2416
2008-07-28 10:00:00,62.32,62.75,62.29,62.63,110339.5061728395,39.0663,39.3359,39.0475,39.2606,110339.5062
2008-07-28 10:30:00,62.61,62.85,62.61,62.75,258818.34215167543,39.2481,39.3985,39.2481,39.3359,258818.3422
2008-07-28 11:00:00,62.77,62.81,62.73,62.78,313381.8342151675,39.3484,39.3735,39.3233,39.3547,313381.8342
2008-07-28 11:30:00,62.77,62.83,62.63,62.66,246031.746031746,39.3484,39.386,39.2606,39.2794,246031.746
2008-07-28 12:00:00,62.65,62.87,62.42,62.83,190365.9611992945,39.2732,39.4111,39.129,39.386,190365.9612
2008-07-28 12:30:00,62.84,62.91,62.53,62.62,256503.52733686063,39.3923,39.4362,39.1979,39.2544,256503.5273
2008-07-28 13:00:00,62.62,62.72,62.61,62.71,269179.8941798941,39.2544,39.3171,39.2481,39.3108,269179.8942
2008-07-28 13:30:00,62.71,62.91,62.69,62.79,188492.06349206343,39.3108,39.4362,39.2982,39.3609,188492.0635
2008-07-28 14:00:00,62.81,62.86,62.47,62.68,411596.1199294533,39.3735,39.4048,39.1603,39.292,411596.1199
2008-07-28 14:30:00,62.69,62.85,62.6,62.66,187720.45855379183,39.2982,39.3985,39.2418,39.2794,187720.4586
2008-07-28 15:00:00,62.66,62.74,62.54,62.59,212411.8165784832,39.2794,39.3296,39.2042,39.2356,212411.8166
2008-07-28 15:30:00,62.59,62.7,62.32,62.35,501322.7513227513,39.2356,39.3045,39.0663,39.0851,501322.7513
2008-07-29 09:30:00,62.36,62.9,61.73,62.49,229607.5837742504,39.0914,39.4299,38.6965,39.1729,229607.5838
2008-07-29 10:00:00,62.48,62.61,61.33,61.38,169753.08641975306,39.1666,39.2481,38.4457,38.4771,169753.0864
2008-07-29 10:30:00,61.38,61.6,61.28,61.42,139660.49382716048,38.4771,38.615,38.4144,38.5021,139660.4938
2008-07-29 11:00:00,61.44,61.49,61.25,61.25,100639.32980599646,38.5147,38.546,38.3956,38.3956,100639.3298
2008-07-29 11:30:00,61.25,61.28,61.14,61.2,116402.1164021164,38.3956,38.4144,38.3266,38.3642,116402.1164
2008-07-29 12:00:00,61.17,61.24,60.92,60.96,166887.12522045855,38.3454,38.3893,38.1887,38.2138,166887.1252
2008-07-29 12:30:00,60.96,61.08,60.84,60.94,136243.38624338622,38.2138,38.289,38.1385,38.2012,136243.3862
2008-07-29 13:00:00,60.94,60.96,60.24,60.3,314043.2098765432,38.2012,38.2138,37.7624,37.8,314043.2099
2008-07-29 13:30:00,60.29,60.74,59.97,60.68,294532.6278659612,37.7938,38.0759,37.5932,38.0382,294532.6279
2008-07-29 14:00:00,60.68,61.17,60.66,61.05,279651.6754850088,38.0382,38.3454,38.0257,38.2702,279651.6755
2008-07-29 14:30:00,61.05,61.1,60.76,61.07,239528.2186948853,38.2702,38.3015,38.0884,38.2827,239528.2187
2008-07-29 15:00:00,61.07,61.18,60.97,61.05,254188.71252204583,38.2827,38.3517,38.22,38.2702,254188.7125
2008-07-29 15:30:00,61.05,61.22,60.85,61.22,407958.5537918871,38.2702,38.3768,38.1448,38.3768,407958.5538
2008-07-30 09:30:00,61.47,61.93,61.05,61.59,225198.41269841263,38.5335,38.8218,38.2702,38.6087,225198.4127
2008-07-30 10:00:00,61.59,62.36,61.54,62.29,225639.32980599644,38.6087,39.0914,38.5774,39.0475,225639.3298
2008-07-30 10:30:00,62.29,62.37,61.84,61.86,171186.06701940033,39.0475,39.0976,38.7654,38.7779,171186.067
2008-07-30 11:00:00,61.88,62.07,61.83,61.9,141093.47442680775,38.7905,38.9096,38.7591,38.803,141093.4744
2008-07-30 11:30:00,61.88,61.99,61.83,61.92,112764.55026455026,38.7905,38.8594,38.7591,38.8156,112764.5503
2008-07-30 12:00:00,61.92,61.99,61.65,61.71,117945.3262786596,38.8156,38.8594,38.6463,38.6839,117945.3263
2008-07-30 12:30:00,61.72,61.73,61.31,61.63,64373.89770723103,38.6902,38.6965,38.4332,38.6338,64373.8977
2008-07-30 13:00:00,61.64,61.82,61.44,61.74,117724.86772486773,38.64,38.7529,38.5147,38.7027,117724.8677
2008-07-30 13:30:00,61.77,61.86,61.7,61.79,110559.96472663138,38.7215,38.7779,38.6776,38.7341,110559.9647
2008-07-30 14:00:00,61.8,61.91,61.5,61.89,139440.0352733686,38.7403,38.8093,38.5523,38.7968,139440.0353
2008-07-30 14:30:00,61.89,62.0,61.77,61.88,107253.08641975308,38.7968,38.8657,38.7215,38.7905,107253.0864
2008-07-30 15:00:00,61.89,61.93,61.58,61.82,191909.1710758377,38.7968,38.8218,38.6024,38.7529,191909.1711
2008-07-30 15:30:00,61.83,61.99,61.68,61.84,520833.33333333326,38.7591,38.8594,38.6651,38.7654,520833.3333
2008-07-31 09:30:00,61.7,62.64,61.08,62.29,231261.0229276896,38.6776,39.2669,38.289,39.0475,231261.0229
2008-07-31 10:00:00,62.28,62.41,61.99,62.17,172398.5890652557,39.0412,39.1227,38.8594,38.9723,172398.5891
2008-07-31 10:30:00,62.14,62.2,62.01,62.12,118276.01410934742,38.9535,38.9911,38.872,38.9409,118276.0141
2008-07-31 11:00:00,62.12,62.13,61.83,61.83,60515.87301587301,38.9409,38.9472,38.7591,38.7591,60515.873
2008-07-31 11:30:00,61.85,61.96,61.71,61.75,66027.33686067018,38.7717,38.8406,38.6839,38.709,66027.3369
2008-07-31 12:00:00,61.77,61.79,61.68,61.73,84104.93827160493,38.7215,38.7341,38.6651,38.6965,84104.9383
2008-07-31 12:30:00,61.73,61.83,61.67,61.69,66247.79541446207,38.6965,38.7591,38.6588,38.6714,66247.7954
2008-07-31 13:00:00,61.72,61.72,61.55,61.64,98324.51499118164,38.6902,38.6902,38.5836,38.64,98324.515
2008-07-31 13:30:00,61.65,61.73,61.5,61.5,104056.43738977073,38.6463,38.6965,38.5523,38.5523,104056.4374
2008-07-31 14:00:00,61.5,61.77,61.46,61.54,142416.22574955906,38.5523,38.7215,38.5272,38.5774,142416.2257
2008-07-31 14:30:00,61.56,61.83,61.55,61.65,317019.4003527337,38.5899,38.7591,38.5836,38.6463,317019.4004
2008-07-31 15:00:00,61.65,61.73,61.49,61.5,177689.594356261,38.6463,38.6965,38.546,38.5523,177689.5944
2008-07-31 15:30:00,61.5,61.53,61.0,61.05,478946.2081128747,38.5523,38.5711,38.2388,38.2702,478946.2081
2008-08-01 09:30:00,61.49,61.63,60.71,60.75,133046.73721340386,38.546,38.6338,38.0571,38.0821,133046.7372
2008-08-01 10:00:00,60.75,60.95,60.35,60.46,83884.47971781304,38.0821,38.2075,37.8314,37.9003,83884.4797
2008-08-01 10:30:00,60.46,60.68,60.37,60.37,78593.47442680775,37.9003,38.0382,37.8439,37.8439,78593.4744
2008-08-01 11:00:00,60.37,60.51,60.33,60.46,65145.50264550264,37.8439,37.9317,37.8188,37.9003,65145.5026
2008-08-01 11:30:00,60.47,60.76,60.44,60.65,127976.19047619046,37.9066,38.0884,37.8878,38.0194,127976.1905
2008-08-01 12:00:00,60.62,60.77,60.45,60.71,87191.35802469135,38.0006,38.0947,37.8941,38.0571,87191.358
2008-08-01 12:30:00,60.72,60.72,60.46,60.48,74735.44973544973,38.0633,38.0633,37.9003,37.9129,74735.4497
2008-08-01 13:00:00,60.48,60.91,60.48,60.9,63271.6049382716,37.9129,38.1824,37.9129,38.1762,63271.6049
2008-08-01 13:30:00,60.92,60.97,60.76,60.96,132826.27865961197,38.1887,38.22,38.0884,38.2138,132826.2787
2008-08-01 14:00:00,60.96,60.98,60.5,60.6,137455.9082892416,38.2138,38.2263,37.9254,37.9881,137455.9083
2008-08-01 14:30:00,60.62,60.72,60.48,60.58,101080.24691358024,38.0006,38.0633,37.9129,37.9756,101080.2469
2008-08-01 15:00:00,60.58,60.76,60.56,60.73,124669.31216931216,37.9756,38.0884,37.963,38.0696,124669.3122
2008-08-01 15:30:00,60.73,60.9,60.59,60.6,321097.8835978836,38.0696,38.1762,37.9818,37.9881,321097.8836
2008-08-04 09:30:00,60.63,60.69,60.11,60.31,206018.51851851848,38.0069,38.0445,37.6809,37.8063,206018.5185
2008-08-04 10:00:00,60.31,60.6,60.25,60.35,173721.34038800703,37.8063,37.9881,37.7687,37.8314,173721.3404
2008-08-04 10:30:00,60.34,60.53,60.24,60.36,192460.31746031743,37.8251,37.9442,37.7624,37.8376,192460.3175
2008-08-04 11:00:00,60.36,60.45,60.23,60.42,205577.6014109348,37.8376,37.8941,37.7562,37.8753,205577.6014
2008-08-04 11:30:00,60.41,60.62,60.37,60.59,208333.3333333333,37.869,38.0006,37.8439,37.9818,208333.3333
2008-08-04 12:00:00,60.6,60.65,60.52,60.65,179343.03350970015,37.9881,38.0194,37.9379,38.0194,179343.0335
2008-08-04 12:30:00,60.64,60.77,60.58,60.63,134700.17636684302,38.0132,38.0947,37.9756,38.0069,134700.1764
2008-08-04 13:00:00,60.63,60.65,60.48,60.48,143408.28924162255,38.0069,38.0194,37.9129,37.9129,143408.2892
2008-08-04 13:30:00,60.47,60.52,60.36,60.42,164792.7689594356,37.9066,37.9379,37.8376,37.8753,164792.769
2008-08-04 14:00:00,60.42,60.5,60.34,60.38,246472.6631393298,37.8753,37.9254,37.8251,37.8502,246472.6631
2008-08-04 14:30:00,60.39,60.4,60.24,60.33,227733.6860670194,37.8565,37.8627,37.7624,37.8188,227733.6861
2008-08-04 15:00:00,60.32,60.4,60.2,60.22,192350.0881834215,37.8126,37.8627,37.7373,37.7499,192350.0882
2008-08-04 15:30:00,60.21,60.39,60.18,60.24,339395.9435626102,37.7436,37.8565,37.7248,37.7624,339395.9436
2008-08-05 09:30:00,60.6,60.63,60.26,60.56,278439.1534391534,37.9881,38.0069,37.775,37.963,278439.1534
2008-08-05 10:00:00,60.56,60.81,60.51,60.69,304232.8042328042,37.963,38.1197,37.9317,38.0445,304232.8042
2008-08-05 10:30:00,60.68,60.92,60.55,60.91,217813.05114638445,38.0382,38.1887,37.9568,38.1824,217813.0511
2008-08-05 11:00:00,60.91,60.98,60.77,60.91,205136.6843033509,38.1824,38.2263,38.0947,38.1824,205136.6843
2008-08-05 11:30:00,60.9,60.91,60.77,60.89,164572.31040564372,38.1762,38.1824,38.0947,38.1699,164572.3104
2008-08-05 12:00:00,60.9,61.06,60.82,60.98,206018.51851851848,38.1762,38.2765,38.126,38.2263,206018.5185
2008-08-05 12:30:00,60.98,60.99,60.76,60.79,91931.21693121691,38.2263,38.2326,38.0884,38.1072,91931.2169
2008-08-05 13:00:00,60.76,60.85,60.76,60.85,96450.6172839506,38.0884,38.1448,38.0884,38.1448,96450.6173
2008-08-05 13:30:00,60.85,60.89,60.74,60.75,118386.24338624335,38.1448,38.1699,38.0759,38.0821,118386.2434
2008-08-05 14:00:00,60.76,61.15,60.62,60.86,179673.72134038797,38.0884,38.3329,38.0006,38.1511,179673.7213
2008-08-05 14:30:00,60.92,61.23,60.86,61.2,195656.9664902998,38.1887,38.383,38.1511,38.3642,195656.9665
2008-08-05 15:00:00,61.19,61.26,61.02,61.13,233134.92063492065,38.3579,38.4018,38.2514,38.3203,233134.9206
2008-08-05 15:30:00,61.11,61.2,60.94,61.15,346230.1587301587,38.3078,38.3642,38.2012,38.3329,346230.1587
2008-08-06 09:30:00,61.03,61.25,60.6,61.15,213624.3386243386,38.2576,38.3956,37.9881,38.3329,213624.3386
2008-08-06 10:00:00,61.15,61.32,61.05,61.25,172067.9012345679,38.3329,38.4394,38.2702,38.3956,172067.9012
2008-08-06 10:30:00,61.26,61.47,61.07,61.37,245590.82892416223,38.4018,38.5335,38.2827,38.4708,245590.8289
2008-08-06 11:00:00,61.36,61.55,61.22,61.54,138668.430335097,38.4645,38.5836,38.3768,38.5774,138668.4303
2008-08-06 11:30:00,61.54,61.64,61.41,61.63,154100.5291005291,38.5774,38.64,38.4959,38.6338,154100.5291
2008-08-06 12:00:00,61.63,61.74,61.57,61.74,239197.5308641975,38.6338,38.7027,38.5962,38.7027,239197.5309
2008-08-06 12:30:00,61.73,61.9,61.66,61.76,370260.1410934744,38.6965,38.803,38.6526,38.7153,370260.1411
2008-08-06 13:00:00,61.73,61.81,61.61,61.77,337522.04585537914,38.6965,38.7466,38.6212,38.7215,337522.0459
2008-08-06 13:30:00,61.75,61.87,61.72,61.85,172729.27689594353,38.709,38.7842,38.6902,38.7717,172729.2769
2008-08-06 14:00:00,61.86,61.93,61.71,61.82,241402.1164021164,38.7779,38.8218,38.6839,38.7529,241402.1164
2008-08-06 14:30:00,61.83,61.95,61.75,61.94,274360.6701940035,38.7591,38.8344,38.709,38.8281,274360.6702
2008-08-06 15:00:00,61.94,62.01,61.75,61.81,278880.0705467372,38.8281,38.872,38.709,38.7466,278880.0705
2008-08-06 15:30:00,61.82,61.93,61.78,61.8,452491.1816578483,38.7529,38.8218,38.7278,38.7403,452491.1817
2008-08-07 09:30:00,61.42,61.86,60.98,61.35,267305.9964726632,38.5021,38.7779,38.2263,38.4582,267305.9965
2008-08-07 10:00:00,61.35,61.75,61.34,61.69,107142.85714285712,38.4582,38.709,38.452,38.6714,107142.8571
2008-08-07 10:30:00,61.66,61.74,61.41,61.7,185295.4144620811,38.6526,38.7027,38.4959,38.6776,185295.4145
2008-08-07 11:00:00,61.69,62.01,61.64,62.01,201609.3474426808,38.6714,38.872,38.64,38.872,201609.3474
2008-08-07 11:30:00,62.0,62.04,61.7,61.73,250220.45855379183,38.8657,38.8908,38.6776,38.6965,250220.4586
2008-08-07 12:00:00,61.74,61.93,61.69,61.93,132605.82010582008,38.7027,38.8218,38.6714,38.8218,132605.8201
2008-08-07 12:30:00,61.93,62.17,61.93,62.15,239858.9065255732,38.8218,38.9723,38.8218,38.9597,239858.9065
2008-08-07 13:00:00,62.16,62.26,62.08,62.17,137896.82539682538,38.966,39.0287,38.9159,38.9723,137896.8254
2008-08-07 13:30:00,62.17,62.31,62.14,62.2,156194.885361552,38.9723,39.06,38.9535,38.9911,156194.8854
2008-08-07 14:00:00,62.2,62.31,62.15,62.26,164902.99823633156,38.9911,39.06,38.9597,39.0287,164902.9982
2008-08-07 14:30:00,62.27,62.33,62.15,62.27,285383.59788359783,39.035,39.0726,38.9597,39.035,285383.5979
2008-08-07 15:00:00,62.28,62.33,62.21,62.24,248236.33156966488,39.0412,39.0726,38.9974,39.0162,248236.3316
2008-08-07 15:30:00,62.24,62.25,61.77,61.95,718143.7389770722,39.0162,39.0224,38.7215,38.8344,718143.739
2008-08-08 09:30:00,61.8,62.55,61.8,62.45,179012.34567901233,38.7403,39.2105,38.7403,39.1478,179012.3457
2008-08-08 10:00:00,62.42,62.81,62.33,62.79,179563.49206349204,39.129,39.3735,39.0726,39.3609,179563.4921
2008-08-08 10:30:00,62.81,62.9,62.71,62.75,117504.40917107582,39.3735,39.4299,39.3108,39.3359,117504.4092
2008-08-08 11:00:00,62.74,63.11,62.52,63.01,223655.20282186943,39.3296,39.5615,39.1917,39.4988,223655.2028
2008-08-08 11:30:00,63.01,63.3,62.97,63.27,137896.82539682538,39.4988,39.6806,39.4738,39.6618,137896.8254
2008-08-08 12:00:00,63.26,63.51,63.2,63.49,193452.3809523809,39.6556,39.8123,39.6179,39.7997,193452.381
2008-08-08 12:30:00,63.49,63.49,63.16,63.16,130842.151675485,39.7997,39.7997,39.5929,39.5929,130842.1517
2008-08-08 13:00:00,63.16,63.18,62.79,63.01,123456.79012345675,39.5929,39.6054,39.3609,39.4988,123456.7901
2008-08-08 13:30:00,63.0,63.16,62.98,63.14,101410.93474426806,39.4926,39.5929,39.48,39.5803,101410.9347
2008-08-08 14:00:00,63.13,63.43,63.13,63.33,171075.8377425044,39.5741,39.7621,39.5741,39.6994,171075.8377
2008-08-08 14:30:00,63.33,63.49,63.24,63.27,207231.04056437383,39.6994,39.7997,39.643,39.6618,207231.0406
2008-08-08 15:00:00,63.27,63.39,63.06,63.07,228615.5202821869,39.6618,39.7371,39.5302,39.5365,228615.5203
2008-08-08 15:30:00,63.06,63.22,63.03,63.2,251102.2927689594,39.5302,39.6305,39.5114,39.6179,251102.2928
2008-08-11 09:30:00,63.28,63.49,62.91,63.23,157297.17813051146,39.6681,39.7997,39.4362,39.6368,157297.1781
2008-08-11 10:00:00,63.21,63.41,62.99,63.14,156084.65608465608,39.6242,39.7496,39.4863,39.5803,156084.6561
2008-08-11 10:30:00,63.15,63.36,63.15,63.31,124559.0828924162,39.5866,39.7182,39.5866,39.6869,124559.0829
2008-08-11 11:00:00,63.32,63.51,62.77,62.94,391975.3086419753,39.6932,39.8123,39.3484,39.455,391975.3086
2008-08-11 11:30:00,62.96,63.37,62.93,63.36,203483.2451499118,39.4675,39.7245,39.4487,39.7182,203483.2451
2008-08-11 12:00:00,63.32,63.45,63.17,63.43,132054.67372134037,39.6932,39.7747,39.5991,39.7621,132054.6737
2008-08-11 12:30:00,63.41,63.44,63.23,63.33,118937.3897707231,39.7496,39.7684,39.6368,39.6994,118937.3898
2008-08-11 13:00:00,63.33,63.45,63.29,63.43,92261.90476190476,39.6994,39.7747,39.6744,39.7621,92261.9048
2008-08-11 13:30:00,63.45,63.5,63.3,63.34,236331.56966490296,39.7747,39.806,39.6806,39.7057,236331.5697
2008-08-11 14:00:00,63.31,63.48,63.3,63.4,141754.85008818342,39.6869,39.7935,39.6806,39.7433,141754.8501
2008-08-11 14:30:00,63.4,63.45,63.06,63.21,178681.65784832448,39.7433,39.7747,39.5302,39.6242,178681.6578
2008-08-11 15:00:00,63.22,63.49,63.22,63.42,195326.278659612,39.6305,39.7997,39.6305,39.7559,195326.2787
2008-08-11 15:30:00,63.43,63.5,63.24,63.43,444113.7566137566,39.7621,39.806,39.643,39.7621,444113.7566
2008-08-12 09:30:00,63.29,63.49,63.15,63.46,287808.6419753086,39.6744,39.7997,39.5866,39.7809,287808.642
2008-08-12 10:00:00,63.48,63.96,63.46,63.66,409501.7636684303,39.7935,40.0944,39.7809,39.9063,409501.7637
2008-08-12 10:30:00,63.65,64.03,63.57,64.0,297619.0476190476,39.9,40.1382,39.8499,40.1194,297619.0476
2008-08-12 11:00:00,64.02,64.37,63.99,64.36,293650.7936507936,40.132,40.3514,40.1132,40.3451,293650.7937
2008-08-12 11:30:00,64.36,64.37,64.21,64.27,174713.40388007052,40.3451,40.3514,40.2511,40.2887,174713.4039
2008-08-12 12:00:00,64.27,64.37,64.23,64.29,186838.6243386244,40.2887,40.3514,40.2636,40.3012,186838.6243
2008-08-12 12:30:00,64.28,64.44,64.23,64.39,386904.7619047618,40.295,40.3953,40.2636,40.3639,386904.7619
2008-08-12 13:00:00,64.39,64.45,64.33,64.43,194885.3615520282,40.3639,40.4015,40.3263,40.389,194885.3616
2008-08-12 13:30:00,64.44,64.53,64.35,64.47,164792.7689594356,40.3953,40.4517,40.3388,40.4141,164792.769
2008-08-12 14:00:00,64.47,64.52,64.37,64.47,206679.8941798941,40.4141,40.4454,40.3514,40.4141,206679.8942
2008-08-12 14:30:00,64.48,64.48,64.34,64.37,192350.0881834215,40.4203,40.4203,40.3326,40.3514,192350.0882
2008-08-12 15:00:00,64.35,64.37,64.14,64.19,329365.0793650793,40.3388,40.3514,40.2072,40.2385,329365.0794
2008-08-12 15:30:00,64.18,64.23,63.98,64.18,573192.2398589065,40.2323,40.2636,40.1069,40.2323,573192.2399
2008-08-13 09:30:00,64.08,64.51,63.79,64.13,205246.91358024688,40.1696,40.4391,39.9878,40.2009,205246.9136
2008-08-13 10:00:00,64.14,64.23,63.96,64.03,203042.328042328,40.2072,40.2636,40.0944,40.1382,203042.328
2008-08-13 10:30:00,64.03,64.03,63.71,63.76,125220.45855379188,40.1382,40.1382,39.9377,39.969,125220.4586
2008-08-13 11:00:00,63.77,63.88,63.51,63.86,132164.90299823633,39.9753,40.0442,39.8123,40.0317,132164.903
2008-08-13 11:30:00,63.86,63.95,63.74,63.93,118716.9312169312,40.0317,40.0881,39.9565,40.0756,118716.9312
2008-08-13 12:00:00,63.92,63.99,63.79,63.96,102954.14462081128,40.0693,40.1132,39.9878,40.0944,102954.1446
2008-08-13 12:30:00,63.94,63.97,63.79,63.88,89726.63139329806,40.0818,40.1006,39.9878,40.0442,89726.6314
2008-08-13 13:00:00,63.89,64.11,63.83,64.1,99206.3492063492,40.0505,40.1884,40.0129,40.1821,99206.3492
2008-08-13 13:30:00,64.08,64.36,64.08,64.3,173170.19400352731,40.1696,40.3451,40.1696,40.3075,173170.194
2008-08-13 14:00:00,64.3,64.33,64.05,64.11,155313.05114638447,40.3075,40.3263,40.1508,40.1884,155313.0511
2008-08-13 14:30:00,64.1,64.31,64.09,64.21,186507.93650793648,40.1821,40.3138,40.1759,40.2511,186507.9365
2008-08-13 15:00:00,64.2,64.26,63.9,63.99,215718.6948853616,40.2448,40.2824,40.0568,40.1132,215718.6949
2008-08-13 15:30:00,63.99,64.05,63.58,63.8,448743.3862433862,40.1132,40.1508,39.8562,39.9941,448743.3862
2008-08-14 09:30:00,63.5,63.5,62.95,63.1,215718.6948853616,39.806,39.806,39.4612,39.5553,215718.6949
2008-08-14 10:00:00,63.1,63.14,62.77,63.01,184964.72663139328,39.5553,39.5803,39.3484,39.4988,184964.7266
2008-08-14 10:30:00,63.01,63.15,62.99,63.06,255952.3809523809,39.4988,39.5866,39.4863,39.5302,255952.381
2008-08-14 11:00:00,63.08,63.57,63.07,63.49,278880.0705467372,39.5427,39.8499,39.5365,39.7997,278880.0705
2008-08-14 11:30:00,63.48,63.54,63.2,63.2,166887.12522045855,39.7935,39.8311,39.6179,39.6179,166887.1252
2008-08-14 12:00:00,63.2,63.41,63.08,63.31,316909.1710758377,39.6179,39.7496,39.5427,39.6869,316909.1711
2008-08-14 12:30:00,63.32,63.61,63.31,63.49,359237.21340388,39.6932,39.875,39.6869,39.7997,359237.2134
2008-08-14 13:00:00,63.51,63.65,63.21,63.53,123456.79012345675,39.8123,39.9,39.6242,39.8248,123456.7901
2008-08-14 13:30:00,63.52,63.6,63.46,63.59,168320.1058201058,39.8185,39.8687,39.7809,39.8624,168320.1058
2008-08-14 14:00:00,63.59,63.66,63.5,63.53,128306.8783068783,39.8624,39.9063,39.806,39.8248,128306.8783
2008-08-14 14:30:00,63.54,63.59,63.31,63.55,131613.7566137566,39.8311,39.8624,39.6869,39.8374,131613.7566
2008-08-14 15:00:00,63.55,63.59,63.49,63.56,232253.08641975303,39.8374,39.8624,39.7997,39.8436,232253.0864
2008-08-14 15:30:00,63.56,63.72,63.47,63.59,245921.51675485005,39.8436,39.9439,39.7872,39.8624,245921.5168
2008-08-15 09:30:00,63.54,64.32,63.54,64.06,442791.0052910053,39.8311,40.32,39.8311,40.1571,442791.0053
2008-08-15 10:00:00,64.06,64.29,63.65,64.14,210207.2310405644,40.1571,40.3012,39.9,40.2072,210207.231
2008-08-15 10:30:00,64.18,64.53,64.17,64.51,185626.1022927689,40.2323,40.4517,40.226,40.4391,185626.1023
2008-08-15 11:00:00,64.48,64.55,64.37,64.47,126984.12698412695,40.4203,40.4642,40.3514,40.4141,126984.127
2008-08-15 11:30:00,64.47,64.59,64.31,64.53,165454.14462081128,40.4141,40.4893,40.3138,40.4517,165454.1446
2008-08-15 12:00:00,64.53,64.55,64.41,64.45,141424.16225749557,40.4517,40.4642,40.3765,40.4015,141424.1623
2008-08-15 12:30:00,64.45,64.67,64.41,64.55,127976.19047619046,40.4015,40.5394,40.3765,40.4642,127976.1905
2008-08-15 13:00:00,64.55,64.67,64.55,64.57,115079.36507936506,40.4642,40.5394,40.4642,40.4768,115079.3651
2008-08-15 13:30:00,64.57,64.62,64.51,64.61,108796.29629629628,40.4768,40.5081,40.4391,40.5018,108796.2963
2008-08-15 14:00:00,64.6,64.62,64.5,64.53,158289.24162257495,40.4956,40.5081,40.4329,40.4517,158289.2416
2008-08-15 14:30:00,64.54,64.57,64.42,64.53,131834.21516754848,40.4579,40.4768,40.3827,40.4517,131834.2152
2008-08-15 15:00:00,64.53,64.62,64.53,64.59,198633.15696649023,40.4517,40.5081,40.4517,40.4893,198633.157
2008-08-15 15:30:00,64.59,64.61,64.39,64.51,256393.2980599647,40.4893,40.5018,40.3639,40.4391,256393.2981
2008-08-18 09:30:00,64.79,64.79,64.28,64.41,238756.6137566137,40.6147,40.6147,40.295,40.3765,238756.6138
2008-08-18 10:00:00,64.42,64.45,64.36,64.41,234016.75485008807,40.3827,40.4015,40.3451,40.3765,234016.7549
2008-08-18 10:30:00,64.42,64.53,64.4,64.41,118937.3897707231,40.3827,40.4517,40.3702,40.3765,118937.3898
2008-08-18 11:00:00,64.42,64.57,64.37,64.45,175595.23809523808,40.3827,40.4768,40.3514,40.4015,175595.2381
2008-08-18 11:30:00,64.45,64.45,63.85,63.85,132164.90299823633,40.4015,40.4015,40.0254,40.0254,132164.903
2008-08-18 12:00:00,63.85,64.03,63.69,64.0,169532.62786596117,40.0254,40.1382,39.9251,40.1194,169532.6279
2008-08-18 12:30:00,64.0,64.12,63.75,63.81,110890.6525573192,40.1194,40.1947,39.9627,40.0003,110890.6526
2008-08-18 13:00:00,63.8,64.05,63.8,64.05,130180.77601410932,39.9941,40.1508,39.9941,40.1508,130180.776
2008-08-18 13:30:00,64.04,64.15,63.94,63.95,110339.5061728395,40.1445,40.2135,40.0818,40.0881,110339.5062
2008-08-18 14:00:00,63.94,63.97,63.82,63.91,81679.89417989417,40.0818,40.1006,40.0066,40.063,81679.8942
2008-08-18 14:30:00,63.91,63.94,63.84,63.92,99426.80776014108,40.063,40.0818,40.0191,40.0693,99426.8078
2008-08-18 15:00:00,63.92,64.17,63.83,64.06,276675.4850088184,40.0693,40.226,40.0129,40.1571,276675.485
2008-08-18 15:30:00,64.06,64.28,63.98,64.18,426697.5308641975,40.1571,40.295,40.1069,40.2323,426697.5309
2008-08-19 09:30:00,63.72,64.03,63.69,63.79,145612.87477954142,39.9439,40.1382,39.9251,39.9878,145612.8748
2008-08-19 10:00:00,63.78,63.81,63.53,63.53,106261.02292768958,39.9815,40.0003,39.8248,39.8248,106261.0229
2008-08-19 10:30:00,63.54,63.72,63.5,63.6,106701.94003527336,39.8311,39.9439,39.806,39.8687,106701.94
2008-08-19 11:00:00,63.59,63.59,63.36,63.47,96891.53439153438,39.8624,39.8624,39.7182,39.7872,96891.5344
2008-08-19 11:30:00,63.47,63.53,63.2,63.22,104056.43738977073,39.7872,39.8248,39.6179,39.6305,104056.4374
2008-08-19 12:00:00,63.21,63.22,63.06,63.09,122464.72663139328,39.6242,39.6305,39.5302,39.549,122464.7266
2008-08-19 12:30:00,63.08,63.2,63.01,63.1,106261.02292768958,39.5427,39.6179,39.4988,39.5553,106261.0229
2008-08-19 13:00:00,63.12,63.3,63.01,63.24,109016.75485008815,39.5678,39.6806,39.4988,39.643,109016.7549
2008-08-19 13:30:00,63.25,63.32,63.12,63.17,219466.4902998236,39.6493,39.6932,39.5678,39.5991,219466.4903
2008-08-19 14:00:00,63.16,63.3,63.06,63.18,162588.18342151673,39.5929,39.6806,39.5302,39.6054,162588.1834
2008-08-19 14:30:00,63.19,63.3,63.14,63.21,133487.65432098764,39.6117,39.6806,39.5803,39.6242,133487.6543
2008-08-19 15:00:00,63.22,63.4,63.05,63.24,191247.79541446205,39.6305,39.7433,39.5239,39.643,191247.7954
2008-08-19 15:30:00,63.25,63.42,63.18,63.28,324625.2204585537,39.6493,39.7559,39.6054,39.6681,324625.2205
2008-08-20 09:30:00,63.32,63.32,62.42,62.44,184303.3509700176,39.6932,39.6932,39.129,39.1415,184303.351
2008-08-20 10:00:00,62.44,62.74,62.31,62.68,157848.32451499117,39.1415,39.3296,39.06,39.292,157848.3245
2008-08-20 10:30:00,62.68,63.06,62.61,62.98,200507.0546737213,39.292,39.5302,39.2481,39.48,200507.0547
2008-08-20 11:00:00,63.0,63.08,62.82,63.04,112764.55026455026,39.4926,39.5427,39.3797,39.5177,112764.5503
2008-08-20 11:30:00,63.04,63.04,62.59,62.89,125220.45855379188,39.5177,39.5177,39.2356,39.4236,125220.4586
2008-08-20 12:00:00,62.87,62.96,62.73,62.86,90828.92416225748,39.4111,39.4675,39.3233,39.4048,90828.9242
2008-08-20 12:30:00,62.87,62.97,62.79,62.8,223875.6613756613,39.4111,39.4738,39.3609,39.3672,223875.6614
2008-08-20 13:00:00,62.8,63.03,62.78,62.89,105268.9594356261,39.3672,39.5114,39.3547,39.4236,105268.9594
2008-08-20 13:30:00,62.9,62.93,62.77,62.92,72089.94708994708,39.4299,39.4487,39.3484,39.4424,72089.9471
2008-08-20 14:00:00,62.93,62.93,62.64,62.79,85648.14814814813,39.4487,39.4487,39.2669,39.3609,85648.1481
2008-08-20 14:30:00,62.79,62.87,62.71,62.84,115740.74074074072,39.3609,39.4111,39.3108,39.3923,115740.7407
2008-08-20 15:00:00,62.84,62.94,62.74,62.88,217702.8218694885,39.3923,39.455,39.3296,39.4174,217702.8219
2008-08-20 15:30:00,62.89,63.07,62.85,62.99,373567.0194003527,39.4236,39.5365,39.3985,39.4863,373567.0194
2008-08-21 09:30:00,62.44,62.77,62.2,62.76,279431.2169312169,39.3672,39.5752,39.2158,39.5689,279431.2169
2008-08-21 10:00:00,62.75,63.17,62.56,62.98,207341.26984126985,39.5626,39.8274,39.4428,39.7076,207341.2698
2008-08-21 10:30:00,62.98,62.99,62.36,62.76,136022.92768959433,39.7076,39.7139,39.3167,39.5689,136022.9277
2008-08-21 11:00:00,62.78,62.94,62.6,62.94,138999.1181657848,39.5815,39.6824,39.468,39.6824,138999.1182
2008-08-21 11:30:00,62.93,62.93,62.54,62.59,118276.01410934742,39.6761,39.6761,39.4302,39.4617,118276.0141
2008-08-21 12:00:00,62.61,62.78,62.61,62.62,64153.43915343915,39.4743,39.5815,39.4743,39.4806,64153.4392
2008-08-21 12:30:00,62.62,62.75,62.6,62.75,57319.22398589065,39.4806,39.5626,39.468,39.5626,57319.224
2008-08-21 13:00:00,62.73,62.89,62.68,62.73,134810.40564373895,39.55,39.6509,39.5185,39.55,134810.4056
2008-08-21 13:30:00,62.72,62.88,62.64,62.66,78483.2451499118,39.5437,39.6446,39.4933,39.5059,78483.2451
2008-08-21 14:00:00,62.67,62.89,62.6,62.8,158950.6172839506,39.5122,39.6509,39.468,39.5941,158950.6173
2008-08-21 14:30:00,62.81,63.13,62.8,62.91,200617.28395061727,39.6004,39.8022,39.5941,39.6635,200617.284
2008-08-21 15:00:00,62.91,63.02,62.81,62.94,151675.48500881833,39.6635,39.7328,39.6004,39.6824,151675.485
2008-08-21 15:30:00,62.93,63.07,62.87,62.92,363095.2380952381,39.6761,39.7644,39.6383,39.6698,363095.2381
2008-08-22 09:30:00,63.07,63.51,62.52,63.39,280753.9682539682,39.7644,40.0418,39.4176,39.9661,280753.9683
2008-08-22 10:00:00,63.39,63.52,63.23,63.48,210648.1481481481,39.9661,40.0481,39.8652,40.0229,210648.1481
2008-08-22 10:30:00,63.49,63.55,63.4,63.49,214065.2557319224,40.0292,40.067,39.9724,40.0292,214065.2557
2008-08-22 11:00:00,63.49,63.54,63.4,63.49,144951.49911816578,40.0292,40.0607,39.9724,40.0292,144951.4991
2008-08-22 11:30:00,63.49,63.5,63.29,63.4,127535.2733686067,40.0292,40.0355,39.9031,39.9724,127535.2734
2008-08-22 12:00:00,63.4,63.43,63.12,63.31,101190.47619047618,39.9724,39.9913,39.7959,39.9157,101190.4762
2008-08-22 12:30:00,63.33,63.5,63.3,63.49,185074.9559082892,39.9283,40.0355,39.9094,40.0292,185074.9559
2008-08-22 13:00:00,63.49,63.6,63.45,63.55,213844.79717813048,40.0292,40.0985,40.0039,40.067,213844.7972
2008-08-22 13:30:00,63.55,63.6,63.49,63.55,132275.13227513226,40.067,40.0985,40.0292,40.067,132275.1323
2008-08-22 14:00:00,63.54,63.59,63.35,63.37,169091.71075837742,40.0607,40.0922,39.9409,39.9535,169091.7108
2008-08-22 14:30:00,63.39,63.4,63.33,63.39,161706.3492063492,39.9661,39.9724,39.9283,39.9661,161706.3492
2008-08-22 15:00:00,63.39,63.5,63.34,63.46,218915.3439153439,39.9661,40.0355,39.9346,40.0103,218915.3439
2008-08-22 15:30:00,63.46,63.53,63.42,63.48,289902.9982363316,40.0103,40.0544,39.985,40.0229,289902.9982
2008-08-25 09:30:00,63.19,63.44,63.1,63.23,191578.4832451499,39.84,39.9976,39.7833,39.8652,191578.4832
2008-08-25 10:00:00,63.28,63.48,63.14,63.44,219797.17813051143,39.8968,40.0229,39.8085,39.9976,219797.1781
2008-08-25 10:30:00,63.44,63.53,63.32,63.4,159501.76366843033,39.9976,40.0544,39.922,39.9724,159501.7637
2008-08-25 11:00:00,63.4,63.4,63.27,63.28,85537.9188712522,39.9724,39.9724,39.8905,39.8968,85537.9189
2008-08-25 11:30:00,63.28,63.38,62.92,62.93,145502.6455026455,39.8968,39.9598,39.6698,39.6761,145502.6455
2008-08-25 12:00:00,62.93,62.96,62.71,62.75,98544.97354497352,39.6761,39.695,39.5374,39.5626,98544.9735
2008-08-25 12:30:00,62.76,62.96,62.69,62.94,170965.60846560844,39.5689,39.695,39.5248,39.6824,170965.6085
2008-08-25 13:00:00,62.94,63.2,62.91,63.17,263888.8888888889,39.6824,39.8463,39.6635,39.8274,263888.8889
2008-08-25 13:30:00,63.15,63.24,63.03,63.07,153439.15343915342,39.8148,39.8715,39.7391,39.7644,153439.1534
2008-08-25 14:00:00,63.07,63.15,63.02,63.06,103505.291005291,39.7644,39.8148,39.7328,39.7581,103505.291
2008-08-25 14:30:00,63.04,63.2,62.98,63.11,213844.79717813048,39.7455,39.8463,39.7076,39.7896,213844.7972
2008-08-25 15:00:00,63.11,63.16,62.98,63.04,170083.7742504409,39.7896,39.8211,39.7076,39.7455,170083.7743
2008-08-25 15:30:00,63.05,63.21,62.95,63.17,365961.1992945326,39.7518,39.8526,39.6887,39.8274,365961.1993
2008-08-26 09:30:00,62.99,63.3,62.78,63.1,236331.56966490296,39.7139,39.9094,39.5815,39.7833,236331.5697
2008-08-26 10:00:00,63.1,63.28,63.04,63.15,151455.02645502644,39.7833,39.8968,39.7455,39.8148,151455.0265
2008-08-26 10:30:00,63.15,63.21,63.08,63.17,137455.9082892416,39.8148,39.8526,39.7707,39.8274,137455.9083
2008-08-26 11:00:00,63.17,63.2,63.03,63.14,191468.253968254,39.8274,39.8463,39.7391,39.8085,191468.254
2008-08-26 11:30:00,63.13,63.18,62.84,63.1,102402.99823633156,39.8022,39.8337,39.6194,39.7833,102402.9982
2008-08-26 12:00:00,63.1,63.2,63.07,63.1,136022.92768959433,39.7833,39.8463,39.7644,39.7833,136022.9277
2008-08-26 12:30:00,63.08,63.2,63.02,63.02,135361.5520282187,39.7707,39.8463,39.7328,39.7328,135361.552
2008-08-26 13:00:00,63.01,63.17,62.91,62.91,108024.69135802468,39.7265,39.8274,39.6635,39.6635,108024.6914
2008-08-26 13:30:00,62.91,62.93,62.64,62.77,141754.85008818342,39.6635,39.6761,39.4933,39.5752,141754.8501
2008-08-26 14:00:00,62.79,62.79,62.29,62.57,177579.36507936506,39.5878,39.5878,39.2726,39.4491,177579.3651
2008-08-26 14:30:00,62.57,62.72,62.5,62.63,166446.20811287477,39.4491,39.5437,39.405,39.487,166446.2081
2008-08-26 15:00:00,62.64,62.8,62.61,62.71,209325.3968253968,39.4933,39.5941,39.4743,39.5374,209325.3968
2008-08-26 15:30:00,62.71,62.92,62.67,62.81,333223.1040564373,39.5374,39.6698,39.5122,39.6004,333223.1041
2008-08-27 09:30:00,62.76,62.76,62.22,62.26,103284.83245149913,39.5689,39.5689,39.2285,39.2537,103284.8325
2008-08-27 10:00:00,62.25,62.5,62.22,62.24,204144.62081128743,39.2474,39.405,39.2285,39.2411,204144.6208
2008-08-27 10:30:00,62.25,62.31,61.95,62.06,155092.59259259258,39.2474,39.2852,39.0582,39.1276,155092.5926
2008-08-27 11:00:00,62.05,62.08,61.93,62.05,87081.1287477954,39.1213,39.1402,39.0456,39.1213,87081.1287
2008-08-27 11:30:00,62.03,62.05,61.82,61.91,133928.57142857142,39.1087,39.1213,38.9763,39.033,133928.5714
2008-08-27 12:00:00,61.91,62.13,61.88,62.08,132385.3615520282,39.033,39.1717,39.0141,39.1402,132385.3616
2008-08-27 12:30:00,62.06,62.37,62.06,62.32,160493.82716049382,39.1276,39.323,39.1276,39.2915,160493.8272
2008-08-27 13:00:00,62.32,62.35,62.2,62.27,86199.29453262786,39.2915,39.3104,39.2158,39.26,86199.2945
2008-08-27 13:30:00,62.27,62.35,62.22,62.24,96450.6172839506,39.26,39.3104,39.2285,39.2411,96450.6173
2008-08-27 14:00:00,62.25,62.27,62.07,62.21,139550.26455026455,39.2474,39.26,39.1339,39.2222,139550.2646
2008-08-27 14:30:00,62.21,62.24,62.03,62.1,156746.03174603172,39.2222,39.2411,39.1087,39.1528,156746.0317
2008-08-27 15:00:00,62.1,62.2,61.84,61.84,151124.33862433862,39.1528,39.2158,38.9889,38.9889,151124.3386
2008-08-27 15:30:00,61.84,61.94,61.75,61.89,468805.114638448,38.9889,39.0519,38.9321,39.0204,468805.1146
2008-08-28 09:30:00,62.15,62.39,62.13,62.22,193562.61022927688,39.1843,39.3356,39.1717,39.2285,193562.6102
2008-08-28 10:00:00,62.25,62.3,62.09,62.23,129519.40035273368,39.2474,39.2789,39.1465,39.2348,129519.4004
2008-08-28 10:30:00,62.22,62.43,62.06,62.37,179343.03350970015,39.2285,39.3609,39.1276,39.323,179343.0335
2008-08-28 11:00:00,62.38,62.67,62.35,62.67,166666.66666666666,39.3293,39.5122,39.3104,39.5122,166666.6667
2008-08-28 11:30:00,62.68,63.12,62.57,63.1,167328.0423280423,39.5185,39.7959,39.4491,39.7833,167328.0423
2008-08-28 12:00:00,63.11,63.13,62.86,62.91,93915.34391534392,39.7896,39.8022,39.632,39.6635,93915.3439
2008-08-28 12:30:00,62.9,62.91,62.42,62.76,108686.06701940036,39.6572,39.6635,39.3546,39.5689,108686.067
2008-08-28 13:00:00,62.75,62.77,62.63,62.7,137345.67901234567,39.5626,39.5752,39.487,39.5311,137345.679
2008-08-28 13:30:00,62.7,62.8,62.61,62.8,134479.71781305113,39.5311,39.5941,39.4743,39.5941,134479.7178
2008-08-28 14:00:00,62.79,62.8,62.54,62.74,128637.56613756611,39.5878,39.5941,39.4302,39.5563,128637.5661
2008-08-28 14:30:00,62.75,62.89,62.69,62.82,113977.07231040564,39.5626,39.6509,39.5248,39.6067,113977.0723
2008-08-28 15:00:00,62.82,63.05,62.79,63.0,148919.75308641975,39.6067,39.7518,39.5878,39.7202,148919.7531
2008-08-28 15:30:00,63.0,63.0,62.76,62.82,273368.60670194,39.7202,39.7202,39.5689,39.6067,273368.6067
2008-08-29 09:30:00,62.58,63.22,62.58,63.22,163249.5590828924,39.4554,39.8589,39.4554,39.8589,163249.5591
2008-08-29 10:00:00,63.24,63.29,63.05,63.06,98434.7442680776,39.8715,39.9031,39.7518,39.7581,98434.7443
2008-08-29 10:30:00,63.06,63.19,62.94,62.95,111772.48677248677,39.7581,39.84,39.6824,39.6887,111772.4868
2008-08-29 11:00:00,62.95,62.96,62.56,62.61,179673.72134038797,39.6887,39.695,39.4428,39.4743,179673.7213
2008-08-29 11:30:00,62.6,62.83,62.51,62.74,155423.2804232804,39.468,39.613,39.4113,39.5563,155423.2804
2008-08-29 12:00:00,62.75,62.75,62.6,62.61,88514.10934744267,39.5626,39.5626,39.468,39.4743,88514.1093
2008-08-29 12:30:00,62.61,62.66,62.46,62.61,61838.62433862433,39.4743,39.5059,39.3798,39.4743,61838.6243
2008-08-29 13:00:00,62.61,62.77,62.54,62.77,116071.42857142857,39.4743,39.5752,39.4302,39.5752,116071.4286
2008-08-29 13:30:00,62.77,62.77,62.58,62.61,126212.52204585537,39.5752,39.5752,39.4554,39.4743,126212.522
2008-08-29 14:00:00,62.61,62.65,62.52,62.6,135582.01058201055,39.4743,39.4996,39.4176,39.468,135582.0106
2008-08-29 14:30:00,62.61,62.69,62.59,62.62,113315.69664902995,39.4743,39.5248,39.4617,39.4806,113315.6966
2008-08-29 15:00:00,62.62,62.63,62.37,62.42,179894.17989417986,39.4806,39.487,39.323,39.3546,179894.1799
2008-08-29 15:30:00,62.42,62.54,62.36,62.42,270061.7283950617,39.3546,39.4302,39.3167,39.3546,270061.7284
2008-09-02 09:30:00,63.1,63.8,63.1,63.69,256283.0687830688,39.7833,40.2246,39.7833,40.1553,256283.0688
2008-09-02 10:00:00,63.69,63.79,63.41,63.45,174382.7160493827,40.1553,40.2183,39.9787,40.0039,174382.716
2008-09-02 10:30:00,63.48,63.48,62.97,63.27,139219.5767195767,40.0229,40.0229,39.7013,39.8905,139219.5767
2008-09-02 11:00:00,63.29,63.34,63.09,63.24,97001.76366843031,39.9031,39.9346,39.777,39.8715,97001.7637
2008-09-02 11:30:00,63.24,63.44,63.24,63.3,124448.85361552027,39.8715,39.9976,39.8715,39.9094,124448.8536
2008-09-02 12:00:00,63.3,63.47,63.1,63.14,91269.84126984126,39.9094,40.0166,39.7833,39.8085,91269.8413
2008-09-02 12:30:00,63.11,63.23,63.03,63.18,123787.4779541446,39.7896,39.8652,39.7391,39.8337,123787.478
2008-09-02 13:00:00,63.17,63.3,63.09,63.2,141424.16225749557,39.8274,39.9094,39.777,39.8463,141424.1623
2008-09-02 13:30:00,63.2,63.3,62.82,62.91,124118.16578483244,39.8463,39.9094,39.6067,39.6635,124118.1658
2008-09-02 14:00:00,62.89,63.01,62.78,62.94,142746.9135802469,39.6509,39.7265,39.5815,39.6824,142746.9136
2008-09-02 14:30:00,62.94,63.02,62.9,62.95,231371.2522045855,39.6824,39.7328,39.6572,39.6887,231371.2522
2008-09-02 15:00:00,62.94,62.97,62.72,62.81,327050.2645502645,39.6824,39.7013,39.5437,39.6004,327050.2646
2008-09-02 15:30:00,62.81,63.0,62.66,62.88,651675.4850088182,39.6004,39.7202,39.5059,39.6446,651675.485
2008-09-03 09:30:00,62.78,63.3,62.72,63.15,168540.56437389768,39.5815,39.9094,39.5437,39.8148,168540.5644
2008-09-03 10:00:00,63.19,63.34,62.81,62.94,82120.81128747795,39.84,39.9346,39.6004,39.6824,82120.8113
2008-09-03 10:30:00,62.94,63.29,62.94,63.21,168320.1058201058,39.6824,39.9031,39.6824,39.8526,168320.1058
2008-09-03 11:00:00,63.21,63.42,63.19,63.37,255731.92239858903,39.8526,39.985,39.84,39.9535,255731.9224
2008-09-03 11:30:00,63.38,63.4,63.04,63.12,256393.2980599647,39.9598,39.9724,39.7455,39.7959,256393.2981
2008-09-03 12:00:00,63.12,63.2,62.99,63.2,232253.08641975303,39.7959,39.8463,39.7139,39.8463,232253.0864
2008-09-03 12:30:00,63.2,63.27,63.01,63.05,152336.86067019397,39.8463,39.8905,39.7265,39.7518,152336.8607
2008-09-03 13:00:00,63.06,63.42,62.93,63.23,174713.40388007052,39.7581,39.985,39.6761,39.8652,174713.4039
2008-09-03 13:30:00,63.21,63.29,63.07,63.21,158730.1587301587,39.8526,39.9031,39.7644,39.8526,158730.1587
2008-09-03 14:00:00,63.22,63.39,62.91,63.01,132495.59082892415,39.8589,39.9661,39.6635,39.7265,132495.5908
2008-09-03 14:30:00,62.99,63.23,62.94,63.06,94797.17813051146,39.7139,39.8652,39.6824,39.7581,94797.1781
2008-09-03 15:00:00,63.05,63.16,62.82,62.92,162698.4126984127,39.7518,39.8211,39.6067,39.6698,162698.4127
2008-09-03 15:30:00,62.93,63.25,62.86,63.06,571538.8007054674,39.6761,39.8779,39.632,39.7581,571538.8007
2008-09-04 09:30:00,62.71,62.91,62.49,62.68,148478.83597883597,39.5374,39.6635,39.3987,39.5185,148478.836
2008-09-04 10:00:00,62.69,63.05,62.61,62.97,179012.34567901233,39.5248,39.7518,39.4743,39.7013,179012.3457
2008-09-04 10:30:00,62.97,62.99,62.28,62.65,194334.21516754848,39.7013,39.7139,39.2663,39.4996,194334.2152
2008-09-04 11:00:00,62.65,62.8,62.53,62.71,171847.442680776,39.4996,39.5941,39.4239,39.5374,171847.4427
2008-09-04 11:30:00,62.72,62.83,62.58,62.63,124118.16578483244,39.5437,39.613,39.4554,39.487,124118.1658
2008-09-04 12:00:00,62.61,62.8,62.58,62.58,139550.26455026455,39.4743,39.5941,39.4554,39.4554,139550.2646
2008-09-04 12:30:00,62.58,62.86,62.55,62.66,409611.9929453263,39.4554,39.632,39.4365,39.5059,409611.9929
2008-09-04 13:00:00,62.66,62.81,62.54,62.58,151895.94356261022,39.5059,39.6004,39.4302,39.4554,151895.9436
2008-09-04 13:30:00,62.6,62.69,62.42,62.68,155533.50970017634,39.468,39.5248,39.3546,39.5185,155533.5097
2008-09-04 14:00:00,62.67,62.88,62.51,62.85,299492.9453262786,39.5122,39.6446,39.4113,39.6257,299492.9453
2008-09-04 14:30:00,62.86,62.92,62.61,62.76,326719.57671957667,39.632,39.6698,39.4743,39.5689,326719.5767
2008-09-04 15:00:00,62.79,62.9,62.7,62.85,542107.5837742503,39.5878,39.6572,39.5311,39.6257,542107.5838
2008-09-04 15:30:00,62.85,62.96,62.6,62.61,597552.91005291,39.6257,39.695,39.468,39.4743,597552.9101
2008-09-05 09:30:00,62.27,63.06,62.27,63.02,412257.4955908289,39.26,39.7581,39.26,39.7328,412257.4956
2008-09-05 10:00:00,63.03,63.31,62.94,63.05,412257.4955908289,39.7391,39.9157,39.6824,39.7518,412257.4956
2008-09-05 10:30:00,63.06,63.15,62.77,63.02,279982.3633156966,39.7581,39.8148,39.5752,39.7328,279982.3633
2008-09-05 11:00:00,63.0,63.48,62.89,63.45,335537.91887125216,39.7202,40.0229,39.6509,40.0039,335537.9189
2008-09-05 11:30:00,63.46,63.98,63.39,63.9,449845.6790123456,40.0103,40.3381,39.9661,40.2877,449845.679
2008-09-05 12:00:00,63.91,64.18,63.86,64.14,332782.1869488536,40.294,40.4642,40.2624,40.439,332782.1869
2008-09-05 12:30:00,64.16,64.2,63.56,63.6,206569.66490299825,40.4516,40.4768,40.0733,40.0985,206569.6649
2008-09-05 13:00:00,63.59,63.59,63.4,63.46,134259.25925925924,40.0922,40.0922,39.9724,40.0103,134259.2593
2008-09-05 13:30:00,63.46,63.8,63.46,63.8,233796.29629629623,40.0103,40.2246,40.0103,40.2246,233796.2963
2008-09-05 14:00:00,63.79,63.79,63.56,63.59,241843.0335097001,40.2183,40.2183,40.0733,40.0922,241843.0335
2008-09-05 14:30:00,63.59,63.75,63.51,63.68,187059.0828924162,40.0922,40.1931,40.0418,40.149,187059.0829
2008-09-05 15:00:00,63.68,63.73,63.49,63.56,222442.68077601408,40.149,40.1805,40.0292,40.0733,222442.6808
2008-09-05 15:30:00,63.58,63.6,63.41,63.46,364197.5308641975,40.0859,40.0985,39.9787,40.0103,364197.5309
2008-09-08 09:30:00,64.53,64.86,63.6,64.67,333333.3333333333,40.6849,40.8929,40.0985,40.7731,333333.3333
2008-09-08 10:00:00,64.66,65.18,64.62,65.17,369708.9947089947,40.7668,41.0947,40.7416,41.0884,369708.9947
2008-09-08 10:30:00,65.18,65.34,64.74,64.75,284501.7636684303,41.0947,41.1956,40.8173,40.8236,284501.7637
2008-09-08 11:00:00,64.74,65.23,64.27,65.0,311618.16578483244,40.8173,41.1262,40.5209,40.9812,311618.1658
2008-09-08 11:30:00,65.06,65.34,65.04,65.34,277998.2363315696,41.019,41.1956,41.0064,41.1956,277998.2363
2008-09-08 12:00:00,65.34,65.35,64.89,65.24,160273.36860670193,41.1956,41.2019,40.9118,41.1325,160273.3686
2008-09-08 12:30:00,65.22,65.49,65.1,65.1,223214.28571428568,41.1199,41.2901,41.0442,41.0442,223214.2857
2008-09-08 13:00:00,65.09,65.27,65.04,65.2,244929.45326278656,41.0379,41.1514,41.0064,41.1073,244929.4533
2008-09-08 13:30:00,65.17,65.28,64.77,64.83,155643.7389770723,41.0884,41.1577,40.8362,40.874,155643.739
2008-09-08 14:00:00,64.83,65.14,64.72,64.97,160273.36860670193,40.874,41.0695,40.8047,40.9623,160273.3686
2008-09-08 14:30:00,64.96,65.14,64.61,64.72,171626.9841269841,40.956,41.0695,40.7353,40.8047,171626.9841
2008-09-08 15:00:00,64.71,64.89,64.41,64.88,245149.91181657845,40.7984,40.9118,40.6092,40.9055,245149.9118
2008-09-08 15:30:00,64.89,65.13,64.79,64.95,405423.2804232804,40.9118,41.0632,40.8488,40.9497,405423.2804
2008-09-09 09:30:00,65.45,65.45,64.66,64.89,282076.7195767196,41.2649,41.2649,40.7668,40.9118,282076.7196
2008-09-09 10:00:00,64.89,64.96,64.5,64.65,145833.3333333333,40.9118,40.956,40.666,40.7605,145833.3333
2008-09-09 10:30:00,64.66,64.77,64.46,64.68,154431.2169312169,40.7668,40.8362,40.6407,40.7794,154431.2169
2008-09-09 11:00:00,64.7,64.71,64.39,64.64,116181.6578483245,40.792,40.7984,40.5966,40.7542,116181.6578
2008-09-09 11:30:00,64.64,64.67,64.5,64.5,109016.75485008815,40.7542,40.7731,40.666,40.666,109016.7549
2008-09-09 12:00:00,64.51,64.54,64.3,64.41,111111.1111111111,40.6723,40.6912,40.5399,40.6092,111111.1111
2008-09-09 12:30:00,64.41,64.5,64.28,64.37,98104.05643738977,40.6092,40.666,40.5272,40.584,98104.0564
2008-09-09 13:00:00,64.36,64.46,64.3,64.36,117394.17989417988,40.5777,40.6407,40.5399,40.5777,117394.1799
2008-09-09 13:30:00,64.36,64.51,64.23,64.25,143077.60141093473,40.5777,40.6723,40.4957,40.5083,143077.6014
2008-09-09 14:00:00,64.25,64.49,64.11,64.42,125551.1463844797,40.5083,40.6596,40.4201,40.6155,125551.1464
2008-09-09 14:30:00,64.44,64.63,64.33,64.57,188932.98059964724,40.6281,40.7479,40.5588,40.7101,188932.9806
2008-09-09 15:00:00,64.56,64.8,64.55,64.71,360229.2768959435,40.7038,40.8551,40.6975,40.7984,360229.2769
2008-09-09 15:30:00,64.71,64.77,64.23,64.25,418430.3350970017,40.7984,40.8362,40.4957,40.5083,418430.3351
2008-09-10 09:30:00,64.73,64.73,63.66,63.67,179012.34567901233,40.811,40.811,40.1363,40.1427,179012.3457
2008-09-10 10:00:00,63.67,63.77,63.36,63.4,217813.05114638445,40.1427,40.2057,39.9472,39.9724,217813.0511
2008-09-10 10:30:00,63.42,63.5,63.14,63.31,163910.93474426804,39.985,40.0355,39.8085,39.9157,163910.9347
2008-09-10 11:00:00,63.35,63.59,63.2,63.54,171186.06701940033,39.9409,40.0922,39.8463,40.0607,171186.067
2008-09-10 11:30:00,63.57,63.88,63.53,63.66,173059.96472663138,40.0796,40.2751,40.0544,40.1363,173059.9647
2008-09-10 12:00:00,63.67,63.88,63.56,63.66,148589.0652557319,40.1427,40.2751,40.0733,40.1363,148589.0653
2008-09-10 12:30:00,63.66,63.86,63.61,63.66,177358.90652557317,40.1363,40.2624,40.1048,40.1363,177358.9065
2008-09-10 13:00:00,63.66,63.77,63.56,63.71,162257.4955908289,40.1363,40.2057,40.0733,40.1679,162257.4956
2008-09-10 13:30:00,63.72,63.84,63.6,63.65,139660.49382716048,40.1742,40.2498,40.0985,40.13,139660.4938
2008-09-10 14:00:00,63.67,63.92,63.64,63.67,183972.6631393298,40.1427,40.3003,40.1237,40.1427,183972.6631
2008-09-10 14:30:00,63.69,63.76,63.4,63.61,210868.60670194,40.1553,40.1994,39.9724,40.1048,210868.6067
2008-09-10 15:00:00,63.63,63.76,63.43,63.56,243276.01410934745,40.1174,40.1994,39.9913,40.0733,243276.0141
2008-09-10 15:30:00,63.57,63.68,63.34,63.5,707782.1869488535,40.0796,40.149,39.9346,40.0355,707782.1869
2008-09-11 09:30:00,63.28,63.28,62.22,62.84,261243.38624338625,39.8968,39.8968,39.2285,39.6194,261243.3862
2008-09-11 10:00:00,62.86,63.42,62.84,63.15,162808.64197530862,39.632,39.985,39.6194,39.8148,162808.642
2008-09-11 10:30:00,63.16,63.79,63.15,63.57,225529.1005291005,39.8211,40.2183,39.8148,40.0796,225529.1005
2008-09-11 11:00:00,63.58,63.79,63.32,63.4,216600.52910052903,40.0859,40.2183,39.922,39.9724,216600.5291
2008-09-11 11:30:00,63.4,63.64,63.37,63.48,211309.5238095238,39.9724,40.1237,39.9535,40.0229,211309.5238
2008-09-11 12:00:00,63.48,63.7,63.38,63.45,145061.7283950617,40.0229,40.1616,39.9598,40.0039,145061.7284
2008-09-11 12:30:00,63.46,63.65,63.33,63.56,153108.4656084656,40.0103,40.13,39.9283,40.0733,153108.4656
2008-09-11 13:00:00,63.57,63.57,63.03,63.23,632275.1322751322,40.0796,40.0796,39.7391,39.8652,632275.1323
2008-09-11 13:30:00,63.23,63.38,63.06,63.11,227623.45679012343,39.8652,39.9598,39.7581,39.7896,227623.4568
2008-09-11 14:00:00,63.11,63.31,63.04,63.07,276234.5679012345,39.7896,39.9157,39.7455,39.7644,276234.5679
2008-09-11 14:30:00,63.06,63.06,62.83,62.85,221340.38800705463,39.7581,39.7581,39.613,39.6257,221340.388
2008-09-11 15:00:00,62.85,63.04,62.64,62.7,392746.91358024685,39.6257,39.7455,39.4933,39.5311,392746.9136
2008-09-11 15:30:00,62.72,63.3,62.59,63.27,605599.6472663139,39.5437,39.9094,39.4617,39.8905,605599.6473
2008-09-12 09:30:00,63.1,64.01,62.94,63.69,441688.7125220458,39.7833,40.357,39.6824,40.1553,441688.7125
2008-09-12 10:00:00,63.69,63.74,63.35,63.52,278990.2998236331,40.1553,40.1868,39.9409,40.0481,278990.2998
2008-09-12 10:30:00,63.5,63.61,63.41,63.49,176146.3844797178,40.0355,40.1048,39.9787,40.0292,176146.3845
2008-09-12 11:00:00,63.49,64.03,63.45,63.94,178461.19929453262,40.0292,40.3696,40.0039,40.3129,178461.1993
2008-09-12 11:30:00,63.94,63.94,63.51,63.61,235890.6525573192,40.3129,40.3129,40.0418,40.1048,235890.6526
2008-09-12 12:00:00,63.59,63.83,63.54,63.75,194775.13227513223,40.0922,40.2435,40.0607,40.1931,194775.1323
2008-09-12 12:30:00,63.73,63.88,63.55,63.55,218805.114638448,40.1805,40.2751,40.067,40.067,218805.1146
2008-09-12 13:00:00,63.53,63.91,63.52,63.85,247464.72663139328,40.0544,40.294,40.0481,40.2561,247464.7266
2008-09-12 13:30:00,63.87,63.9,63.55,63.88,246141.975308642,40.2687,40.2877,40.067,40.2751,246141.9753
2008-09-12 14:00:00,63.89,63.89,63.59,63.63,238425.9259259259,40.2814,40.2814,40.0922,40.1174,238425.9259
2008-09-12 14:30:00,63.63,64.16,63.6,64.06,263558.201058201,40.1174,40.4516,40.0985,40.3885,263558.2011
2008-09-12 15:00:00,64.05,64.07,63.74,63.81,385582.01058201055,40.3822,40.3948,40.1868,40.2309,385582.0106
2008-09-12 15:30:00,63.81,64.16,63.59,64.08,569223.9858906525,40.2309,40.4516,40.0922,40.4011,569223.9859
2008-09-15 09:30:00,63.27,63.71,62.44,62.64,289902.9982363316,39.8905,40.1679,39.3672,39.4933,289902.9982
2008-09-15 10:00:00,62.63,63.66,62.55,63.47,300705.467372134,39.487,40.1363,39.4365,40.0166,300705.4674
2008-09-15 10:30:00,63.47,64.05,63.23,63.77,199404.7619047619,40.0166,40.3822,39.8652,40.2057,199404.7619
2008-09-15 11:00:00,63.77,63.79,63.06,63.14,120701.0582010582,40.2057,40.2183,39.7581,39.8085,120701.0582
2008-09-15 11:30:00,63.11,63.25,62.81,62.93,165674.60317460317,39.7896,39.8779,39.6004,39.6761,165674.6032
2008-09-15 12:00:00,62.95,63.24,62.81,62.87,201168.430335097,39.6887,39.8715,39.6004,39.6383,201168.4303
2008-09-15 12:30:00,62.88,62.96,62.63,62.71,158619.92945326277,39.6446,39.695,39.487,39.5374,158619.9295
2008-09-15 13:00:00,62.72,62.89,62.71,62.85,246693.12169312168,39.5437,39.6509,39.5374,39.6257,246693.1217
2008-09-15 13:30:00,62.85,62.95,62.73,62.93,183421.51675485008,39.6257,39.6887,39.55,39.6761,183421.5168
2008-09-15 14:00:00,62.93,63.51,62.9,63.15,205026.455026455,39.6761,40.0418,39.6572,39.8148,205026.455
2008-09-15 14:30:00,63.12,63.31,62.92,62.99,166225.74955908288,39.7959,39.9157,39.6698,39.7139,166225.7496
2008-09-15 15:00:00,62.98,63.0,62.51,62.64,198963.8447971781,39.7076,39.7202,39.4113,39.4933,198963.8448
2008-09-15 15:30:00,62.7,63.03,62.25,62.44,478395.061728395,39.5311,39.7391,39.2474,39.3672,478395.0617
2008-09-16 09:30:00,60.45,61.68,60.07,61.51,421075.8377425044,38.1125,38.888,37.8729,38.7808,421075.8377
2008-09-16 10:00:00,61.48,61.84,61.4,61.78,301697.53086419747,38.7619,38.9889,38.7115,38.951,301697.5309
2008-09-16 10:30:00,61.75,62.11,61.54,61.73,293320.10582010576,38.9321,39.1591,38.7997,38.9195,293320.1058
2008-09-16 11:00:00,61.71,62.09,61.6,61.66,302799.8236331569,38.9069,39.1465,38.8376,38.8754,302799.8236
2008-09-16 11:30:00,61.66,61.78,61.31,61.54,254519.40035273365,38.8754,38.951,38.6547,38.7997,254519.4004
2008-09-16 12:00:00,61.55,61.72,61.07,61.12,259589.94708994703,38.806,38.9132,38.5034,38.5349,259589.9471
2008-09-16 12:30:00,61.11,61.13,60.94,61.0,251102.2927689594,38.5286,38.5412,38.4214,38.4593,251102.2928
2008-09-16 13:00:00,60.98,61.03,60.78,60.83,237103.1746031746,38.4467,38.4782,38.3206,38.3521,237103.1746
2008-09-16 13:30:00,60.83,60.93,60.44,60.46,191909.1710758377,38.3521,38.4151,38.1062,38.1188,191909.1711
2008-09-16 14:00:00,60.46,60.83,59.66,60.55,528439.1534391533,38.1188,38.3521,37.6144,38.1756,528439.1534
2008-09-16 14:30:00,60.53,60.89,60.06,60.68,556878.3068783068,38.1629,38.3899,37.8666,38.2575,556878.3069
2008-09-16 15:00:00,60.66,60.96,60.65,60.8,543430.3350970017,38.2449,38.4341,38.2386,38.3332,543430.3351
2008-09-16 15:30:00,60.8,61.21,60.76,60.83,649581.1287477954,38.3332,38.5917,38.308,38.3521,649581.1287
2008-09-17 09:30:00,60.09,60.09,59.47,59.7,410604.05643738975,37.8855,37.8855,37.4946,37.6396,410604.0564
2008-09-17 10:00:00,59.7,59.78,59.1,59.13,365850.9700176367,37.6396,37.6901,37.2614,37.2803,365850.97
2008-09-17 10:30:00,59.14,59.43,59.07,59.29,319995.59082892415,37.2866,37.4694,37.2424,37.3812,319995.5908
2008-09-17 11:00:00,59.3,59.53,59.13,59.2,261463.8447971781,37.3875,37.5325,37.2803,37.3244,261463.8448
2008-09-17 11:30:00,59.23,59.76,59.12,59.62,264660.49382716045,37.3433,37.6775,37.274,37.5892,264660.4938
2008-09-17 12:00:00,59.62,59.62,59.19,59.23,346450.61728395056,37.5892,37.5892,37.3181,37.3433,346450.6173
2008-09-17 12:30:00,59.23,59.55,59.15,59.27,138558.20105820106,37.3433,37.5451,37.2929,37.3685,138558.2011
2008-09-17 13:00:00,59.25,59.43,58.97,59.01,169201.94003527335,37.3559,37.4694,37.1794,37.2046,169201.94
2008-09-17 13:30:00,59.02,59.03,58.82,58.88,272817.4603174603,37.2109,37.2172,37.0848,37.1227,272817.4603
2008-09-17 14:00:00,58.9,59.11,58.69,59.09,252314.8148148148,37.1353,37.2677,37.0029,37.2551,252314.8148
2008-09-17 14:30:00,59.09,59.17,58.68,58.85,208553.7918871252,37.2551,37.3055,36.9966,37.1037,208553.7919
2008-09-17 15:00:00,58.87,59.08,58.51,58.67,297067.90123456786,37.1163,37.2488,36.8894,36.9903,297067.9012
2008-09-17 15:30:00,58.67,58.71,57.85,57.97,435956.7901234568,36.9903,37.0155,36.4733,36.5489,435956.7901
2008-09-18 09:30:00,58.82,58.86,57.71,58.22,327932.0987654321,37.0848,37.11,36.385,36.7065,327932.0988
2008-09-18 10:00:00,58.19,58.47,57.89,58.08,244708.9947089947,36.6876,36.8642,36.4985,36.6183,244708.9947
2008-09-18 10:30:00,58.08,58.14,57.47,57.59,241181.65784832448,36.6183,36.6561,36.2337,36.3093,241181.6578
2008-09-18 11:00:00,57.57,57.68,56.94,57.37,332010.582010582,36.2967,36.3661,35.8995,36.1706,332010.582
2008-09-18 11:30:00,57.39,57.43,56.56,57.18,354387.1252204585,36.1832,36.2085,35.6599,36.0508,354387.1252
2008-09-18 12:00:00,57.18,57.24,56.75,57.18,183752.2045855379,36.0508,36.0887,35.7797,36.0508,183752.2046
2008-09-18 12:30:00,57.17,57.25,56.7,56.76,254519.40035273365,36.0445,36.095,35.7482,35.786,254519.4004
2008-09-18 13:00:00,56.76,57.39,56.7,56.75,212522.0458553792,35.786,36.1832,35.7482,35.7797,212522.0459
2008-09-18 13:30:00,56.76,57.54,56.51,56.85,225308.64197530865,35.786,36.2778,35.6284,35.8428,225308.642
2008-09-18 14:00:00,56.85,56.91,56.25,56.38,177910.05291005288,35.8428,35.8806,35.4645,35.5465,177910.0529
2008-09-18 14:30:00,56.38,57.04,56.08,56.88,317791.00529100525,35.5465,35.9626,35.3573,35.8617,317791.0053
2008-09-18 15:00:00,56.87,58.97,56.8,58.8,574404.7619047619,35.8554,37.1794,35.8113,37.0722,574404.7619
2008-09-18 15:30:00,58.8,59.29,58.61,58.96,710207.2310405642,37.0722,37.3812,36.9524,37.1731,710207.231
2008-09-19 09:30:00,59.91,60.37,56.78,59.07,1267526.455026455,37.772,38.0621,35.7986,37.2424,1267526.455
2008-09-19 10:00:00,59.02,59.2,58.31,58.55,363866.8430335097,37.2109,37.3244,36.7633,36.9146,363866.843
2008-09-19 10:30:00,58.6,58.97,58.42,58.85,292768.95943562605,36.9461,37.1794,36.8326,37.1037,292768.9594
2008-09-19 11:00:00,58.83,59.67,58.83,59.19,219576.7195767196,37.0911,37.6207,37.0911,37.3181,219576.7196
2008-09-19 11:30:00,59.23,59.51,59.12,59.41,113977.07231040564,37.3433,37.5199,37.274,37.4568,113977.0723
2008-09-19 12:00:00,59.41,59.49,59.24,59.49,130842.151675485,37.4568,37.5072,37.3496,37.5072,130842.1517
2008-09-19 12:30:00,59.47,59.7,59.33,59.58,113315.69664902995,37.4946,37.6396,37.4064,37.564,113315.6966
2008-09-19 13:00:00,59.58,59.77,59.53,59.59,127976.19047619046,37.564,37.6838,37.5325,37.5703,127976.1905
2008-09-19 13:30:00,59.58,59.58,59.16,59.19,86640.21164021164,37.564,37.564,37.2992,37.3181,86640.2116
2008-09-19 14:00:00,59.21,59.47,59.01,59.43,106591.71075837742,37.3307,37.4946,37.2046,37.4694,106591.7108
2008-09-19 14:30:00,59.43,59.58,59.09,59.11,122795.41446208111,37.4694,37.564,37.2551,37.2677,122795.4145
2008-09-19 15:00:00,59.12,59.24,58.51,59.1,259149.02998236328,37.274,37.3496,36.8894,37.2614,259149.03
2008-09-19 15:30:00,59.1,59.74,58.9,59.34,488095.2380952381,37.2614,37.6649,37.1353,37.4127,488095.2381
2008-09-22 09:30:00,59.09,59.52,58.89,59.24,257495.5908289241,37.2551,37.5262,37.129,37.3496,257495.5908
2008-09-22 10:00:00,59.24,59.58,59.13,59.54,189814.8148148148,37.3496,37.564,37.2803,37.5388,189814.8148
2008-09-22 10:30:00,59.57,59.57,59.16,59.2,208553.7918871252,37.5577,37.5577,37.2992,37.3244,208553.7919
2008-09-22 11:00:00,59.18,59.25,58.63,58.66,119488.5361552028,37.3118,37.3559,36.965,36.9839,119488.5362
2008-09-22 11:30:00,58.66,58.79,58.5,58.7,121472.6631393298,36.9839,37.0659,36.8831,37.0092,121472.6631
2008-09-22 12:00:00,58.7,58.89,58.68,58.89,79034.39153439153,37.0092,37.129,36.9966,37.129,79034.3915
2008-09-22 12:30:00,58.9,59.03,58.79,58.95,149911.81657848324,37.1353,37.2172,37.0659,37.1668,149911.8166
2008-09-22 13:00:00,58.97,58.97,58.48,58.53,132826.27865961197,37.1794,37.1794,36.8705,36.902,132826.2787
2008-09-22 13:30:00,58.52,58.61,58.26,58.56,84435.62610229276,36.8957,36.9524,36.7318,36.9209,84435.6261
2008-09-22 14:00:00,58.59,58.59,58.34,58.51,97222.2222222222,36.9398,36.9398,36.7822,36.8894,97222.2222
2008-09-22 14:30:00,58.5,58.62,58.38,58.42,147486.77248677248,36.8831,36.9587,36.8074,36.8326,147486.7725
2008-09-22 15:00:00,58.41,58.58,58.29,58.31,224206.3492063492,36.8263,36.9335,36.7507,36.7633,224206.3492
2008-09-22 15:30:00,58.32,58.47,58.07,58.21,485119.0476190476,36.7696,36.8642,36.612,36.7002,485119.0476
2008-09-23 09:30:00,58.14,58.52,57.34,57.52,369268.0776014109,36.6561,36.8957,36.1517,36.2652,369268.0776
2008-09-23 10:00:00,57.51,58.51,57.51,58.04,355709.87654320983,36.2589,36.8894,36.2589,36.5931,355709.8765
2008-09-23 10:30:00,58.02,58.13,57.67,57.74,146164.0211640211,36.5804,36.6498,36.3598,36.4039,146164.0212
2008-09-23 11:00:00,57.74,58.06,57.57,57.88,124007.9365079365,36.4039,36.6057,36.2967,36.4922,124007.9365
2008-09-23 11:30:00,57.87,57.92,57.71,57.71,105709.87654320986,36.4859,36.5174,36.385,36.385,105709.8765
2008-09-23 12:00:00,57.71,57.82,57.53,57.61,80357.14285714286,36.385,36.4543,36.2715,36.3219,80357.1429
2008-09-23 12:30:00,57.61,57.63,57.43,57.47,85978.83597883597,36.3219,36.3346,36.2085,36.2337,85978.836
2008-09-23 13:00:00,57.46,57.46,57.09,57.11,148919.75308641975,36.2274,36.2274,35.9941,36.0067,148919.7531
2008-09-23 13:30:00,57.11,57.33,56.94,57.29,255952.3809523809,36.0067,36.1454,35.8995,36.1202,255952.381
2008-09-23 14:00:00,57.33,57.72,57.31,57.65,232363.315696649,36.1454,36.3913,36.1328,36.3472,232363.3157
2008-09-23 14:30:00,57.64,57.91,57.52,57.8,259700.176366843,36.3409,36.5111,36.2652,36.4417,259700.1764
2008-09-23 15:00:00,57.81,58.16,57.77,58.05,328152.55731922394,36.448,36.6687,36.4228,36.5994,328152.5573
2008-09-23 15:30:00,58.05,58.1,57.1,57.16,639109.3474426807,36.5994,36.6309,36.0004,36.0382,639109.3474
2008-09-24 09:30:00,57.17,57.61,56.61,56.68,221450.6172839506,36.0445,36.3219,35.6915,35.7356,221450.6173
2008-09-24 10:00:00,56.68,56.91,56.35,56.57,150352.733686067,35.7356,35.8806,35.5275,35.6662,150352.7337
2008-09-24 10:30:00,56.6,56.94,56.52,56.72,147156.08465608463,35.6852,35.8995,35.6347,35.7608,147156.0847
2008-09-24 11:00:00,56.75,56.75,56.31,56.5,101521.164021164,35.7797,35.7797,35.5023,35.6221,101521.164
2008-09-24 11:30:00,56.52,56.69,56.26,56.63,108134.92063492062,35.6347,35.7419,35.4708,35.7041,108134.9206
2008-09-24 12:00:00,56.62,56.87,56.54,56.69,77932.09876543209,35.6978,35.8554,35.6473,35.7419,77932.0988
2008-09-24 12:30:00,56.69,56.72,56.46,56.54,80357.14285714286,35.7419,35.7608,35.5969,35.6473,80357.1429
2008-09-24 13:00:00,56.54,57.1,56.53,56.99,95238.09523809522,35.6473,36.0004,35.641,35.931,95238.0952
2008-09-24 13:30:00,56.98,56.98,56.72,56.73,88403.88007054673,35.9247,35.9247,35.7608,35.7671,88403.8801
2008-09-24 14:00:00,56.72,56.82,56.56,56.82,99316.57848324512,35.7608,35.8239,35.6599,35.8239,99316.5785
2008-09-24 14:30:00,56.81,56.99,56.7,56.73,123677.24867724866,35.8176,35.931,35.7482,35.7671,123677.2487
2008-09-24 15:00:00,56.71,56.94,56.53,56.74,166997.35449735448,35.7545,35.8995,35.641,35.7734,166997.3545
2008-09-24 15:30:00,56.74,56.86,56.34,56.67,376543.2098765432,35.7734,35.8491,35.5212,35.7293,376543.2099
2008-09-25 09:30:00,56.85,57.49,56.79,57.43,217702.8218694885,35.8428,36.2463,35.805,36.2085,217702.8219
2008-09-25 10:00:00,57.43,57.69,57.26,57.5,177358.90652557317,36.2085,36.3724,36.1013,36.2526,177358.9065
2008-09-25 10:30:00,57.51,57.53,57.32,57.41,162588.18342151673,36.2589,36.2715,36.1391,36.1958,162588.1834
2008-09-25 11:00:00,57.42,57.61,57.34,57.6,249559.0828924162,36.2022,36.3219,36.1517,36.3156,249559.0829
2008-09-25 11:30:00,57.6,57.63,57.36,57.46,122244.2680776014,36.3156,36.3346,36.1643,36.2274,122244.2681
2008-09-25 12:00:00,57.46,57.52,57.33,57.41,102402.99823633156,36.2274,36.2652,36.1454,36.1958,102402.9982
2008-09-25 12:30:00,57.39,57.56,57.39,57.44,136243.38624338622,36.1832,36.2904,36.1832,36.2148,136243.3862
2008-09-25 13:00:00,57.45,57.63,57.36,57.51,134479.71781305113,36.2211,36.3346,36.1643,36.2589,134479.7178
2008-09-25 13:30:00,57.52,57.69,57.43,57.52,131723.98589065255,36.2652,36.3724,36.2085,36.2652,131723.9859
2008-09-25 14:00:00,57.52,57.53,57.19,57.4,151234.56790123455,36.2652,36.2715,36.0571,36.1895,151234.5679
2008-09-25 14:30:00,57.39,57.48,57.32,57.45,147707.23104056437,36.1832,36.24,36.1391,36.2211,147707.231
2008-09-25 15:00:00,57.45,57.53,57.33,57.48,232032.6278659612,36.2211,36.2715,36.1454,36.24,232032.6279
2008-09-25 15:30:00,57.48,57.54,57.16,57.32,458223.1040564373,36.24,36.2778,36.0382,36.1391,458223.1041
2008-09-26 09:30:00,56.76,57.01,55.91,56.67,296737.21340388,35.786,35.9437,35.2501,35.7293,296737.2134
2008-09-26 10:00:00,56.67,56.92,56.57,56.82,95679.012345679,35.7293,35.8869,35.6662,35.8239,95679.0123
2008-09-26 10:30:00,56.82,57.25,56.73,57.08,87742.50440917106,35.8239,36.095,35.7671,35.9878,87742.5044
2008-09-26 11:00:00,57.08,57.36,56.85,57.13,148699.29453262786,35.9878,36.1643,35.8428,36.0193,148699.2945
2008-09-26 11:30:00,57.13,57.15,56.9,56.95,159832.45149911815,36.0193,36.0319,35.8743,35.9058,159832.4515
2008-09-26 12:00:00,56.96,57.15,56.96,57.1,119047.61904761904,35.9121,36.0319,35.9121,36.0004,119047.619
2008-09-26 12:30:00,57.09,57.14,57.05,57.07,133487.65432098764,35.9941,36.0256,35.9689,35.9815,133487.6543
2008-09-26 13:00:00,57.06,57.13,56.94,56.96,246913.5802469136,35.9752,36.0193,35.8995,35.9121,246913.5802
2008-09-26 13:30:00,56.96,57.08,56.9,57.02,249889.77072310404,35.9121,35.9878,35.8743,35.95,249889.7707
2008-09-26 14:00:00,57.02,57.11,56.92,56.92,200837.7425044092,35.95,36.0067,35.8869,35.8869,200837.7425
2008-09-26 14:30:00,56.92,57.02,56.79,56.92,153549.38271604935,35.8869,35.95,35.805,35.8869,153549.3827
2008-09-26 15:00:00,56.92,57.32,56.75,57.18,216600.52910052903,35.8869,36.1391,35.7797,36.0508,216600.5291
2008-09-26 15:30:00,57.19,57.28,57.08,57.18,445105.8201058201,36.0571,36.1139,35.9878,36.0508,445105.8201
2008-09-29 09:30:00,56.55,57.24,56.55,57.0,401014.1093474426,35.6536,36.0887,35.6536,35.9374,401014.1093
2008-09-29 10:00:00,57.0,57.32,56.75,57.29,305776.0141093474,35.9374,36.1391,35.7797,36.1202,305776.0141
2008-09-29 10:30:00,57.27,57.32,56.67,56.77,148919.75308641975,36.1076,36.1391,35.7293,35.7923,148919.7531
2008-09-29 11:00:00,56.76,57.01,56.57,56.74,125551.1463844797,35.786,35.9437,35.6662,35.7734,125551.1464
2008-09-29 11:30:00,56.73,56.98,56.54,56.96,122023.80952380953,35.7671,35.9247,35.6473,35.9121,122023.8095
2008-09-29 12:00:00,56.95,57.14,56.88,56.97,234126.9841269841,35.9058,36.0256,35.8617,35.9184,234126.9841
2008-09-29 12:30:00,56.96,57.15,56.87,56.93,171406.52557319222,35.9121,36.0319,35.8554,35.8932,171406.5256
2008-09-29 13:00:00,56.94,57.42,56.87,57.37,148589.0652557319,35.8995,36.2022,35.8554,36.1706,148589.0653
2008-09-29 13:30:00,57.38,57.38,55.26,56.58,316909.1710758377,36.1769,36.1769,34.8403,35.6726,316909.1711
2008-09-29 14:00:00,56.51,57.02,56.16,56.46,264329.80599647266,35.6284,35.95,35.4077,35.5969,264329.806
2008-09-29 14:30:00,56.46,56.65,56.19,56.25,152447.08994708993,35.5969,35.7167,35.4267,35.4645,152447.0899
2008-09-29 15:00:00,56.26,56.51,55.75,55.97,258377.42504409168,35.4708,35.6284,35.1493,35.288,258377.425
2008-09-29 15:30:00,55.99,56.39,55.74,56.02,521164.0211640211,35.3006,35.5528,35.1429,35.3195,521164.0212
2008-09-30 09:30:00,56.11,56.11,54.51,54.52,404761.90476190473,35.3762,35.3762,34.3675,34.3738,404761.9048
2008-09-30 10:00:00,54.56,54.88,54.43,54.49,246803.3509700176,34.399,34.6007,34.317,34.3548,246803.351
2008-09-30 10:30:00,54.47,54.71,54.26,54.26,168430.33509700175,34.3422,34.4936,34.2098,34.2098,168430.3351
2008-09-30 11:00:00,54.27,54.6,54.21,54.52,122574.95590828922,34.2161,34.4242,34.1783,34.3738,122574.9559
2008-09-30 11:30:00,54.52,55.16,54.5,54.92,159611.99294532626,34.3738,34.7773,34.3612,34.626,159611.9929
2008-09-30 12:00:00,54.93,54.99,54.47,54.55,127314.8148148148,34.6323,34.6701,34.3422,34.3927,127314.8148
2008-09-30 12:30:00,54.54,54.68,54.44,54.65,81900.35273368606,34.3864,34.4746,34.3233,34.4557,81900.3527
2008-09-30 13:00:00,54.66,54.71,54.34,54.71,132275.13227513226,34.462,34.4936,34.2603,34.4936,132275.1323
2008-09-30 13:30:00,54.7,54.85,54.57,54.64,142526.45502645502,34.4872,34.5818,34.4053,34.4494,142526.455
2008-09-30 14:00:00,54.64,54.79,54.56,54.65,196538.8007054673,34.4494,34.544,34.399,34.4557,196538.8007
2008-09-30 14:30:00,54.65,54.76,54.5,54.66,348875.6613756613,34.4557,34.5251,34.3612,34.462,348875.6614
2008-09-30 15:00:00,54.66,54.93,54.61,54.81,276455.0264550264,34.462,34.6323,34.4305,34.5566,276455.0265
2008-09-30 15:30:00,54.83,55.24,54.7,54.98,363205.467372134,34.5692,34.8277,34.4872,34.6638,363205.4674
2008-10-01 09:30:00,54.63,54.86,53.88,54.33,231922.39858906524,34.4431,34.5881,33.9703,34.254,231922.3986
2008-10-01 10:00:00,54.33,54.33,53.82,54.02,192680.7760141093,34.254,34.254,33.9324,34.0585,192680.776
2008-10-01 10:30:00,54.04,54.2,53.85,53.91,124779.5414462081,34.0711,34.172,33.9513,33.9892,124779.5414
2008-10-01 11:00:00,53.91,54.02,53.78,54.01,86860.67019400351,33.9892,34.0585,33.9072,34.0522,86860.6702
2008-10-01 11:30:00,54.0,54.11,53.89,53.9,94025.57319223986,34.0459,34.1153,33.9766,33.9829,94025.5732
2008-10-01 12:00:00,53.9,54.14,53.87,53.99,140652.55731922397,33.9829,34.1342,33.964,34.0396,140652.5573
2008-10-01 12:30:00,54.0,54.12,53.81,53.89,193231.92239858903,34.0459,34.1216,33.9261,33.9766,193231.9224
2008-10-01 13:00:00,53.9,53.94,53.65,53.74,189704.58553791884,33.9829,34.0081,33.8252,33.882,189704.5855
2008-10-01 13:30:00,53.73,53.75,53.22,53.39,355268.95943562605,33.8757,33.8883,33.5541,33.6613,355268.9594
2008-10-01 14:00:00,53.38,53.39,52.91,53.05,449294.5326278659,33.655,33.6613,33.3587,33.447,449294.5326
2008-10-01 14:30:00,53.06,53.13,52.78,52.85,248456.7901234568,33.4533,33.4974,33.2767,33.3209,248456.7901
2008-10-01 15:00:00,52.88,52.92,52.26,52.38,714616.402116402,33.3398,33.365,32.9489,33.0245,714616.4021
2008-10-01 15:30:00,52.38,52.43,51.51,51.61,1570987.6543209874,33.0245,33.0561,32.476,32.5391,1570987.6543
2008-10-02 09:30:00,51.02,51.49,48.39,49.03,1205798.0599647264,32.1671,32.4634,30.5089,30.9124,1205798.06
2008-10-02 10:00:00,49.03,50.09,48.78,49.99,761353.6155202821,30.9124,31.5807,30.7548,31.5177,761353.6155
2008-10-02 10:30:00,49.99,50.51,49.96,50.5,377094.3562610229,31.5177,31.8455,31.4988,31.8392,377094.3563
2008-10-02 11:00:00,50.5,50.64,50.35,50.55,210317.4603174603,31.8392,31.9275,31.7447,31.8708,210317.4603
2008-10-02 11:30:00,50.56,51.0,50.56,50.98,236221.34038800703,31.8771,32.1545,31.8771,32.1419,236221.3404
2008-10-02 12:00:00,50.98,51.18,50.95,50.98,209766.31393298056,32.1419,32.268,32.1229,32.1419,209766.3139
2008-10-02 12:30:00,50.99,51.05,50.59,50.63,234567.90123456783,32.1482,32.186,31.896,31.9212,234567.9012
2008-10-02 13:00:00,50.62,50.89,50.52,50.82,200617.28395061727,31.9149,32.0851,31.8518,32.041,200617.284
2008-10-02 13:30:00,50.85,51.0,50.66,50.83,300485.0088183421,32.0599,32.1545,31.9401,32.0473,300485.0088
2008-10-02 14:00:00,50.86,50.98,50.66,50.7,342151.6754850088,32.0662,32.1419,31.9401,31.9653,342151.6755
2008-10-02 14:30:00,50.69,50.73,50.3,50.43,340388.0070546737,31.959,31.9842,31.7131,31.7951,340388.0071
2008-10-02 15:00:00,50.44,50.57,49.85,49.94,511463.84479717806,31.8014,31.8834,31.4294,31.4862,511463.8448
2008-10-02 15:30:00,49.92,50.49,49.91,50.35,1079695.767195767,31.4736,31.8329,31.4672,31.7447,1079695.7672
2008-10-03 09:30:00,50.72,51.8,50.55,51.69,469576.7195767195,31.9779,32.6589,31.8708,32.5895,469576.7196
2008-10-03 10:00:00,51.72,51.8,51.48,51.7,303461.1992945326,32.6084,32.6589,32.4571,32.5958,303461.1993
2008-10-03 10:30:00,51.7,51.89,51.57,51.86,273699.29453262786,32.5958,32.7156,32.5138,32.6967,273699.2945
2008-10-03 11:00:00,51.87,52.19,51.76,51.8,291446.2081128748,32.703,32.9047,32.6336,32.6589,291446.2081
2008-10-03 11:30:00,51.82,51.98,51.71,51.76,143738.9770723104,32.6715,32.7723,32.6021,32.6336,143738.9771
2008-10-03 12:00:00,51.76,51.96,51.71,51.84,181327.1604938272,32.6336,32.7597,32.6021,32.6841,181327.1605
2008-10-03 12:30:00,51.84,52.65,51.76,52.63,182870.3703703704,32.6841,33.1948,32.6336,33.1822,182870.3704
2008-10-03 13:00:00,52.58,52.68,52.01,52.34,265211.64021164016,33.1506,33.2137,32.7913,32.9993,265211.6402
2008-10-03 13:30:00,52.33,52.44,51.67,52.17,488205.467372134,32.993,33.0624,32.5769,32.8921,488205.4674
2008-10-03 14:00:00,52.22,52.4,51.62,51.72,231922.39858906524,32.9237,33.0371,32.5454,32.6084,231922.3986
2008-10-03 14:30:00,51.76,52.13,51.59,52.08,261022.9276895944,32.6336,32.8669,32.5265,32.8354,261022.9277
2008-10-03 15:00:00,52.08,52.38,51.52,51.72,318672.8395061728,32.8354,33.0245,32.4823,32.6084,318672.8395
2008-10-03 15:30:00,51.7,51.98,51.28,51.48,399470.8994708994,32.5958,32.7723,32.331,32.4571,399470.8995
2008-10-06 09:30:00,50.67,51.27,50.5,50.8,272486.77248677245,31.9464,32.3247,31.8392,32.0284,272486.7725
2008-10-06 10:00:00,50.81,50.87,50.17,50.33,273478.83597883594,32.0347,32.0725,31.6312,31.7321,273478.836
2008-10-06 10:30:00,50.3,50.35,49.61,49.99,377755.73192239855,31.7131,31.7447,31.2781,31.5177,377755.7319
2008-10-06 11:00:00,49.97,50.49,49.94,50.12,335978.83597883594,31.5051,31.8329,31.4862,31.5997,335978.836
2008-10-06 11:30:00,50.12,50.44,49.97,50.44,369598.7654320987,31.5997,31.8014,31.5051,31.8014,369598.7654
2008-10-06 12:00:00,50.44,50.62,50.05,50.2,389109.3474426808,31.8014,31.9149,31.5555,31.6501,389109.3474
2008-10-06 12:30:00,50.2,50.35,50.15,50.2,254629.6296296296,31.6501,31.7447,31.6186,31.6501,254629.6296
2008-10-06 13:00:00,50.2,50.35,50.1,50.2,394179.8941798941,31.6501,31.7447,31.587,31.6501,394179.8942
2008-10-06 13:30:00,50.2,50.25,49.59,49.83,422949.7354497354,31.6501,31.6816,31.2655,31.4168,422949.7354
2008-10-06 14:00:00,49.82,49.83,49.49,49.55,506393.2980599647,31.4105,31.4168,31.2024,31.2403,506393.2981
2008-10-06 14:30:00,49.55,49.56,48.93,49.23,575066.1375661375,31.2403,31.2466,30.8494,31.0385,575066.1376
2008-10-06 15:00:00,49.23,50.27,48.94,49.96,416666.6666666666,31.0385,31.6942,30.8557,31.4988,416666.6667
2008-10-06 15:30:00,49.96,50.32,49.22,50.09,555224.8677248677,31.4988,31.7257,31.0322,31.5807,555224.8677
2008-10-07 09:30:00,50.07,50.69,49.75,50.42,337742.50440917106,31.5681,31.959,31.3664,31.7888,337742.5044
2008-10-07 10:00:00,50.45,50.8,50.3,50.61,306988.5361552028,31.8077,32.0284,31.7131,31.9086,306988.5362
2008-10-07 10:30:00,50.57,50.67,49.88,49.98,239307.76014109343,31.8834,31.9464,31.4483,31.5114,239307.7601
2008-10-07 11:00:00,49.98,50.1,49.39,49.74,356261.02292768954,31.5114,31.587,31.1394,31.3601,356261.0229
2008-10-07 11:30:00,49.74,50.15,49.69,49.89,291666.6666666666,31.3601,31.6186,31.3285,31.4546,291666.6667
2008-10-07 12:00:00,49.88,50.14,49.42,49.57,298721.340388007,31.4483,31.6123,31.1583,31.2529,298721.3404
2008-10-07 12:30:00,49.58,49.72,49.37,49.52,293099.6472663139,31.2592,31.3475,31.1268,31.2214,293099.6473
2008-10-07 13:00:00,49.53,49.78,49.34,49.61,401455.0264550264,31.2277,31.3853,31.1079,31.2781,401455.0265
2008-10-07 13:30:00,49.61,49.74,49.08,49.23,487985.0088183421,31.2781,31.3601,30.944,31.0385,487985.0088
2008-10-07 14:00:00,49.21,49.84,49.21,49.82,322310.4056437389,31.0259,31.4231,31.0259,31.4105,322310.4056
2008-10-07 14:30:00,49.82,50.11,49.33,49.52,389109.3474426808,31.4105,31.5933,31.1016,31.2214,389109.3474
2008-10-07 15:00:00,49.54,49.8,49.22,49.39,676587.3015873015,31.234,31.3979,31.0322,31.1394,676587.3016
2008-10-07 15:30:00,49.4,49.51,49.01,49.23,1193011.463844797,31.1457,31.2151,30.8998,31.0385,1193011.4638
2008-10-08 09:30:00,48.41,49.62,47.9,48.54,494488.5361552028,30.5215,31.2844,30.2,30.6035,494488.5362
2008-10-08 10:00:00,48.54,49.22,48.46,48.78,370480.5996472663,30.6035,31.0322,30.5531,30.7548,370480.5996
2008-10-08 10:30:00,48.79,49.06,48.33,48.53,334545.85537918867,30.7611,30.9313,30.4711,30.5972,334545.8554
2008-10-08 11:00:00,48.54,48.81,47.95,48.62,220568.78306878303,30.6035,30.7737,30.2315,30.6539,220568.7831
2008-10-08 11:30:00,48.63,48.64,47.71,48.25,213183.42151675484,30.6602,30.6665,30.0802,30.4207,213183.4215
2008-10-08 12:00:00,48.21,48.21,47.38,47.95,318562.6102292769,30.3954,30.3954,29.8721,30.2315,318562.6102
2008-10-08 12:30:00,47.95,48.46,47.8,48.32,319223.9858906525,30.2315,30.5531,30.1369,30.4648,319223.9859
2008-10-08 13:00:00,48.31,48.98,48.2,48.25,446979.7178130511,30.4585,30.8809,30.3891,30.4207,446979.7178
2008-10-08 13:30:00,48.29,48.76,48.17,48.53,417107.5837742504,30.4459,30.7422,30.3702,30.5972,417107.5838
2008-10-08 14:00:00,48.5,49.33,48.34,49.2,697641.0934744268,30.5783,31.1016,30.4774,31.0196,697641.0935
2008-10-08 14:30:00,49.17,49.17,48.25,48.71,399470.8994708994,31.0007,31.0007,30.4207,30.7107,399470.8995
2008-10-08 15:00:00,48.66,48.85,48.27,48.58,285383.59788359783,30.6792,30.7989,30.4333,30.6287,285383.5979
2008-10-08 15:30:00,48.56,48.77,47.22,47.22,677910.0529100528,30.6161,30.7485,29.7713,29.7713,677910.0529
2008-10-09 09:30:00,47.77,47.77,46.72,46.82,323412.6984126984,30.118,30.118,29.456,29.5191,323412.6984
2008-10-09 10:00:00,46.82,47.22,46.46,46.78,257054.6737213404,29.5191,29.7713,29.2921,29.4938,257054.6737
2008-10-09 10:30:00,46.71,47.21,46.35,46.78,270282.1869488536,29.4497,29.765,29.2227,29.4938,270282.1869
2008-10-09 11:00:00,46.73,47.17,46.47,46.78,270171.9576719576,29.4623,29.7397,29.2984,29.4938,270171.9577
2008-10-09 11:30:00,46.83,47.14,46.48,46.49,384149.0299823633,29.5254,29.7208,29.3047,29.311,384149.03
2008-10-09 12:00:00,46.51,46.87,46.41,46.53,183862.43386243383,29.3236,29.5506,29.2606,29.3362,183862.4339
2008-10-09 12:30:00,46.56,46.6,46.27,46.54,157848.32451499117,29.3551,29.3804,29.1723,29.3425,157848.3245
2008-10-09 13:00:00,46.57,46.89,46.38,46.55,212852.733686067,29.3614,29.5632,29.2417,29.3488,212852.7337
2008-10-09 13:30:00,46.57,46.72,46.15,46.36,232694.00352733684,29.3614,29.456,29.0966,29.229,232694.0035
2008-10-09 14:00:00,46.36,46.59,46.08,46.34,218805.114638448,29.229,29.3741,29.0525,29.2164,218805.1146
2008-10-09 14:30:00,46.32,46.6,46.19,46.22,239858.9065255732,29.2038,29.3804,29.1219,29.1408,239858.9065
2008-10-09 15:00:00,46.24,46.26,45.15,45.54,266865.0793650793,29.1534,29.166,28.4662,28.7121,266865.0794
2008-10-09 15:30:00,45.51,45.66,43.97,44.28,579034.3915343914,28.6931,28.7877,27.7222,27.9176,579034.3915
2008-10-10 09:30:00,42.47,42.47,33.78,38.06,1633818.3421516754,26.7765,26.7765,21.2976,23.9961,1633818.3422
2008-10-10 10:00:00,38.1,39.7,37.98,39.04,1066578.4832451495,24.0213,25.0301,23.9456,24.6139,1066578.4832
2008-10-10 10:30:00,39.03,39.69,38.43,39.07,1104497.3544973545,24.6076,25.0237,24.2293,24.6328,1104497.3545
2008-10-10 11:00:00,39.12,39.35,38.72,39.0,571208.1128747795,24.6644,24.8094,24.4122,24.5887,571208.1129
2008-10-10 11:30:00,38.97,39.32,38.1,38.48,637345.6790123456,24.5698,24.7905,24.0213,24.2609,637345.679
2008-10-10 12:00:00,38.45,38.85,38.03,38.42,460097.0017636684,24.242,24.4941,23.9771,24.223,460097.0018
2008-10-10 12:30:00,38.42,38.8,38.29,38.56,564153.4391534391,24.223,24.4626,24.1411,24.3113,564153.4392
2008-10-10 13:00:00,38.53,38.66,37.88,38.12,469797.1781305114,24.2924,24.3744,23.8826,24.0339,469797.1781
2008-10-10 13:30:00,38.11,38.14,36.85,37.3,897266.3139329805,24.0276,24.0465,23.2332,23.5169,897266.3139
2008-10-10 14:00:00,37.29,37.88,36.81,37.2,802028.2186948853,23.5106,23.8826,23.208,23.4539,802028.2187
2008-10-10 14:30:00,37.21,37.82,37.04,37.54,756503.5273368605,23.4602,23.8447,23.353,23.6682,756503.5273
2008-10-10 15:00:00,37.54,39.38,37.0,39.38,993716.9312169312,23.6682,24.8283,23.3278,24.8283,993716.9312
2008-10-10 15:30:00,39.32,40.79,37.4,38.12,1913580.24691358,24.7905,25.7173,23.5799,24.0339,1913580.2469
2008-10-13 09:30:00,41.02,41.02,38.57,38.85,489197.5308641975,25.8623,25.8623,24.3176,24.4941,489197.5309
2008-10-13 10:00:00,38.85,39.36,38.56,39.15,424492.9453262786,24.4941,24.8157,24.3113,24.6833,424492.9453
2008-10-13 10:30:00,39.15,39.81,39.15,39.7,223324.51499118164,24.6833,25.0994,24.6833,25.0301,223324.515
2008-10-13 11:00:00,39.72,40.19,39.55,40.12,143408.28924162255,25.0427,25.339,24.9355,25.2949,143408.2892
2008-10-13 11:30:00,40.1,40.32,39.95,40.13,170634.92063492062,25.2822,25.4209,25.1877,25.3012,170634.9206
2008-10-13 12:00:00,40.12,40.51,39.95,40.49,161155.20282186946,25.2949,25.5407,25.1877,25.5281,161155.2028
2008-10-13 12:30:00,40.51,40.54,40.3,40.35,248456.7901234568,25.5407,25.5597,25.4083,25.4399,248456.7901
2008-10-13 13:00:00,40.38,40.41,40.12,40.2,224757.4955908289,25.4588,25.4777,25.2949,25.3453,224757.4956
2008-10-13 13:30:00,40.22,40.25,40.02,40.03,149250.44091710757,25.3579,25.3768,25.2318,25.2381,149250.4409
2008-10-13 14:00:00,40.02,40.14,39.78,39.8,175374.7795414462,25.2318,25.3075,25.0805,25.0931,175374.7795
2008-10-13 14:30:00,39.78,40.46,39.65,40.42,319444.4444444444,25.0805,25.5092,24.9985,25.484,319444.4444
2008-10-13 15:00:00,40.41,40.65,40.32,40.36,253417.10758377425,25.4777,25.629,25.4209,25.4462,253417.1076
2008-10-13 15:30:00,40.35,40.54,40.1,40.15,1076499.1181657847,25.4399,25.5597,25.2822,25.3138,1076499.1182
2008-10-14 09:30:00,41.32,42.29,41.27,41.58,542217.8130511463,26.0514,26.663,26.0199,26.2154,542217.8131
2008-10-14 10:00:00,41.6,42.36,40.82,41.11,565476.1904761904,26.228,26.7071,25.7362,25.919,565476.1905
2008-10-14 10:30:00,41.11,41.33,40.83,41.14,723434.7442680775,25.919,26.0577,25.7425,25.9379,723434.7443
2008-10-14 11:00:00,41.14,41.6,40.86,41.47,577160.4938271604,25.9379,26.228,25.7614,26.146,577160.4938
2008-10-14 11:30:00,41.47,41.88,41.44,41.72,332120.8112874779,26.146,26.4045,26.1271,26.3036,332120.8113
2008-10-14 12:00:00,41.7,41.71,41.28,41.45,247134.03880070543,26.291,26.2973,26.0262,26.1334,247134.0388
2008-10-14 12:30:00,41.45,41.66,41.13,41.19,288580.2469135802,26.1334,26.2658,25.9316,25.9695,288580.2469
2008-10-14 13:00:00,41.19,41.38,41.14,41.37,145612.87477954142,25.9695,26.0893,25.9379,26.083,145612.8748
2008-10-14 13:30:00,41.36,41.42,41.11,41.17,338734.5679012345,26.0766,26.1145,25.919,25.9569,338734.5679
2008-10-14 14:00:00,41.16,41.4,40.84,41.36,448853.6155202821,25.9506,26.1019,25.7488,26.0766,448853.6155
2008-10-14 14:30:00,41.4,41.45,40.35,40.47,337522.04585537914,26.1019,26.1334,25.4399,25.5155,337522.0459
2008-10-14 15:00:00,40.46,40.95,40.2,40.71,558201.0582010582,25.5092,25.8182,25.3453,25.6668,558201.0582
2008-10-14 15:30:00,40.73,41.51,40.67,41.04,581900.352733686,25.6794,26.1712,25.6416,25.8749,581900.3527
2008-10-15 09:30:00,40.46,40.58,39.56,39.81,498787.4779541446,25.5092,25.5849,24.9418,25.0994,498787.478
2008-10-15 10:00:00,39.82,40.12,39.74,39.92,496472.66313932976,25.1057,25.2949,25.0553,25.1688,496472.6631
2008-10-15 10:30:00,39.89,40.06,39.66,39.71,289572.3104056437,25.1498,25.257,25.0048,25.0364,289572.3104
2008-10-15 11:00:00,39.72,39.92,39.35,39.54,399581.12874779536,25.0427,25.1688,24.8094,24.9292,399581.1287
2008-10-15 11:30:00,39.53,39.76,39.41,39.55,223765.43209876545,24.9229,25.0679,24.8472,24.9355,223765.4321
2008-10-15 12:00:00,39.57,39.69,39.34,39.46,297288.3597883598,24.9481,25.0237,24.8031,24.8787,297288.3598
2008-10-15 12:30:00,39.46,39.98,39.46,39.89,207892.4162257496,24.8787,25.2066,24.8787,25.1498,207892.4162
2008-10-15 13:00:00,39.89,39.89,39.41,39.59,313271.6049382716,25.1498,25.1498,24.8472,24.9607,313271.6049
2008-10-15 13:30:00,39.6,39.66,39.02,39.16,355379.188712522,24.967,25.0048,24.6013,24.6896,355379.1887
2008-10-15 14:00:00,39.16,39.29,38.94,39.09,398258.377425044,24.6896,24.7716,24.5509,24.6455,398258.3774
2008-10-15 14:30:00,39.07,39.63,39.02,39.35,329034.3915343915,24.6328,24.9859,24.6013,24.8094,329034.3915
2008-10-15 15:00:00,39.36,39.63,38.95,39.02,487103.17460317456,24.8157,24.9859,24.5572,24.6013,487103.1746
2008-10-15 15:30:00,39.02,39.15,37.61,38.32,913580.24691358,24.6013,24.6833,23.7123,24.16,913580.2469
2008-10-16 09:30:00,38.37,39.31,37.94,38.34,403328.9241622575,24.1915,24.7842,23.9204,24.1726,403328.9242
2008-10-16 10:00:00,38.37,38.61,37.87,38.29,486111.1111111111,24.1915,24.3428,23.8763,24.1411,486111.1111
2008-10-16 10:30:00,38.29,38.41,37.97,38.01,438161.3756613756,24.1411,24.2167,23.9393,23.9645,438161.3757
2008-10-16 11:00:00,38.04,38.15,37.41,37.41,474647.26631393295,23.9835,24.0528,23.5863,23.5863,474647.2663
2008-10-16 11:30:00,37.42,38.27,37.42,38.08,255842.151675485,23.5926,24.1285,23.5926,24.0087,255842.1517
2008-10-16 12:00:00,38.04,39.08,37.82,38.59,262676.36684303347,23.9835,24.6392,23.8447,24.3302,262676.3668
2008-10-16 12:30:00,38.58,39.02,38.36,38.71,314814.8148148148,24.3239,24.6013,24.1852,24.4059,314814.8148
2008-10-16 13:00:00,38.68,39.11,38.59,38.93,370480.5996472663,24.387,24.6581,24.3302,24.5446,370480.5996
2008-10-16 13:30:00,38.95,39.43,38.58,39.18,351410.934744268,24.5572,24.8598,24.3239,24.7022,351410.9347
2008-10-16 14:00:00,39.18,39.25,38.61,39.0,267967.3721340388,24.7022,24.7463,24.3428,24.5887,267967.3721
2008-10-16 14:30:00,39.0,39.74,38.88,39.36,273809.5238095238,24.5887,25.0553,24.5131,24.8157,273809.5238
2008-10-16 15:00:00,39.38,40.37,39.19,40.11,289792.7689594356,24.8283,25.4525,24.7085,25.2885,289792.769
2008-10-16 15:30:00,40.12,40.82,39.69,40.65,645612.8747795414,25.2949,25.7362,25.0237,25.629,645612.8748
2008-10-17 09:30:00,40.05,40.72,39.45,39.92,598324.5149911816,25.2507,25.6731,24.8724,25.1688,598324.515
2008-10-17 10:00:00,39.91,40.05,39.46,39.9,370480.5996472663,25.1625,25.2507,24.8787,25.1561,370480.5996
2008-10-17 10:30:00,39.91,40.46,39.69,40.08,275793.6507936508,25.1625,25.5092,25.0237,25.2696,275793.6508
2008-10-17 11:00:00,40.16,40.59,40.04,40.36,245370.3703703704,25.3201,25.5912,25.2444,25.4462,245370.3704
2008-10-17 11:30:00,40.36,40.7,40.32,40.42,203593.4744268077,25.4462,25.6605,25.4209,25.484,203593.4744
2008-10-17 12:00:00,40.42,40.75,40.42,40.67,109347.442680776,25.484,25.6921,25.484,25.6416,109347.4427
2008-10-17 12:30:00,40.7,41.49,40.5,41.4,131613.7566137566,25.6605,26.1586,25.5344,26.1019,131613.7566
2008-10-17 13:00:00,41.39,41.64,41.02,41.5,185956.7901234568,26.0956,26.2532,25.8623,26.1649,185956.7901
2008-10-17 13:30:00,41.5,42.13,41.43,41.55,234237.21340388004,26.1649,26.5621,26.1208,26.1964,234237.2134
2008-10-17 14:00:00,41.61,41.78,41.05,41.24,166005.291005291,26.2343,26.3414,25.8812,26.001,166005.291
2008-10-17 14:30:00,41.26,41.5,40.87,41.08,251102.2927689594,26.0136,26.1649,25.7677,25.9001,251102.2928
2008-10-17 15:00:00,41.11,41.42,40.17,40.52,335868.60670194,25.919,26.1145,25.3264,25.547,335868.6067
2008-10-17 15:30:00,40.56,40.84,40.13,40.28,497574.9559082892,25.5723,25.7488,25.3012,25.3957,497574.9559
2008-10-20 09:30:00,40.6,41.8,40.3,41.71,302799.8236331569,25.5975,26.3541,25.4083,26.2973,302799.8236
2008-10-20 10:00:00,41.73,41.93,41.42,41.57,229276.8959435626,26.3099,26.436,26.1145,26.209,229276.8959
2008-10-20 10:30:00,41.55,41.95,41.26,41.37,215167.54850088185,26.1964,26.4486,26.0136,26.083,215167.5485
2008-10-20 11:00:00,41.37,41.44,40.86,41.4,203042.328042328,26.083,26.1271,25.7614,26.1019,203042.328
2008-10-20 11:30:00,41.43,41.79,41.34,41.67,158289.24162257495,26.1208,26.3478,26.064,26.2721,158289.2416
2008-10-20 12:00:00,41.65,41.72,41.33,41.38,126984.12698412695,26.2595,26.3036,26.0577,26.0893,126984.127
2008-10-20 12:30:00,41.38,41.53,41.09,41.25,112213.40388007052,26.0893,26.1838,25.9064,26.0073,112213.4039
2008-10-20 13:00:00,41.25,41.48,41.06,41.48,113866.8430335097,26.0073,26.1523,25.8875,26.1523,113866.843
2008-10-20 13:30:00,41.47,41.79,41.47,41.62,117614.63844797177,26.146,26.3478,26.146,26.2406,117614.6384
2008-10-20 14:00:00,41.61,41.94,41.57,41.72,146604.93827160491,26.2343,26.4423,26.209,26.3036,146604.9383
2008-10-20 14:30:00,41.7,41.99,41.56,41.86,153549.38271604935,26.291,26.4738,26.2027,26.3919,153549.3827
2008-10-20 15:00:00,41.86,41.99,41.63,41.79,197200.17636684305,26.3919,26.4738,26.2469,26.3478,197200.1764
2008-10-20 15:30:00,41.78,42.65,41.68,42.46,441578.4832451498,26.3414,26.89,26.2784,26.7702,441578.4832
2008-10-21 09:30:00,41.92,42.95,41.52,41.7,213183.42151675484,26.4297,27.0791,26.1775,26.291,213183.4215
2008-10-21 10:00:00,41.73,42.06,41.64,41.89,236662.2574955908,26.3099,26.518,26.2532,26.4108,236662.2575
2008-10-21 10:30:00,41.89,41.91,41.55,41.71,191468.253968254,26.4108,26.4234,26.1964,26.2973,191468.254
2008-10-21 11:00:00,41.71,41.74,41.2,41.36,187610.229276896,26.2973,26.3162,25.9758,26.0766,187610.2293
2008-10-21 11:30:00,41.36,41.66,40.91,41.0,177799.82363315695,26.0766,26.2658,25.7929,25.8497,177799.8236
2008-10-21 12:00:00,40.99,41.39,40.91,41.22,131062.61022927688,25.8434,26.0956,25.7929,25.9884,131062.6102
2008-10-21 12:30:00,41.23,41.33,40.72,40.74,127425.04409171076,25.9947,26.0577,25.6731,25.6857,127425.0441
2008-10-21 13:00:00,40.69,41.34,40.69,41.32,199184.30335097,25.6542,26.064,25.6542,26.0514,199184.3034
2008-10-21 13:30:00,41.3,41.41,41.06,41.11,120149.91181657847,26.0388,26.1082,25.8875,25.919,120149.9118
2008-10-21 14:00:00,41.12,41.58,41.11,41.55,177799.82363315695,25.9253,26.2154,25.919,26.1964,177799.8236
2008-10-21 14:30:00,41.55,41.68,41.32,41.52,238315.69664903,26.1964,26.2784,26.0514,26.1775,238315.6966
2008-10-21 15:00:00,41.52,41.65,40.84,40.87,306216.9312169312,26.1775,26.2595,25.7488,25.7677,306216.9312
2008-10-21 15:30:00,40.87,40.93,40.39,40.65,481591.7107583774,25.7677,25.8055,25.4651,25.629,481591.7108
2008-10-22 09:30:00,40.95,42.06,40.12,41.84,639880.9523809523,25.8182,26.518,25.2949,26.3793,639880.9524
2008-10-22 10:00:00,41.79,42.37,41.62,42.28,555886.2433862434,26.3478,26.7134,26.2406,26.6567,555886.2434
2008-10-22 10:30:00,42.28,43.16,42.11,42.97,447200.176366843,26.6567,27.2115,26.5495,27.0917,447200.1764
2008-10-22 11:00:00,42.96,42.97,42.03,42.05,399250.4409171075,27.0854,27.0917,26.4991,26.5117,399250.4409
2008-10-22 11:30:00,42.07,42.53,42.04,42.13,166005.291005291,26.5243,26.8143,26.5054,26.5621,166005.291
2008-10-22 12:00:00,42.13,42.83,42.06,42.69,178020.28218694884,26.5621,27.0035,26.518,26.9152,178020.2822
2008-10-22 12:30:00,42.72,42.77,42.03,42.2,249889.77072310404,26.9341,26.9656,26.4991,26.6063,249889.7707
2008-10-22 13:00:00,42.2,42.2,41.62,41.87,183090.82892416223,26.6063,26.6063,26.2406,26.3982,183090.8289
2008-10-22 13:30:00,41.86,42.05,41.71,42.01,169312.16931216928,26.3919,26.5117,26.2973,26.4865,169312.1693
2008-10-22 14:00:00,42.01,42.22,41.75,41.83,214947.08994709,26.4865,26.6189,26.3225,26.373,214947.0899
2008-10-22 14:30:00,41.85,41.85,41.55,41.75,291666.6666666666,26.3856,26.3856,26.1964,26.3225,291666.6667
2008-10-22 15:00:00,41.74,41.84,41.31,41.37,349426.80776014103,26.3162,26.3793,26.0451,26.083,349426.8078
2008-10-22 15:30:00,41.35,41.83,40.21,41.65,824404.7619047618,26.0703,26.373,25.3516,26.2595,824404.7619
2008-10-23 09:30:00,41.71,42.53,41.16,41.43,437830.6878306878,26.2973,26.8143,25.9506,26.1208,437830.6878
2008-10-23 10:00:00,41.43,41.9,40.97,41.25,656746.0317460317,26.1208,26.4171,25.8308,26.0073,656746.0317
2008-10-23 10:30:00,41.21,41.85,40.79,41.76,403880.0705467372,25.9821,26.3856,25.7173,26.3288,403880.0705
2008-10-23 11:00:00,41.75,41.91,40.75,40.91,284501.7636684303,26.3225,26.4234,25.6921,25.7929,284501.7637
2008-10-23 11:30:00,40.91,41.17,40.55,40.82,313712.5220458553,25.7929,25.9569,25.566,25.7362,313712.522
2008-10-23 12:00:00,40.81,40.83,39.62,39.7,344356.26102292765,25.7299,25.7425,24.9796,25.0301,344356.261
2008-10-23 12:30:00,39.71,39.77,39.18,39.21,353725.74955908285,25.0364,25.0742,24.7022,24.7211,353725.7496
2008-10-23 13:00:00,39.19,39.58,39.06,39.06,344246.0317460317,24.7085,24.9544,24.6265,24.6265,344246.0317
2008-10-23 13:30:00,39.06,39.48,38.86,39.19,292658.7301587301,24.6265,24.8913,24.5004,24.7085,292658.7302
2008-10-23 14:00:00,39.15,39.17,38.56,39.09,334545.85537918867,24.6833,24.6959,24.3113,24.6455,334545.8554
2008-10-23 14:30:00,39.1,39.56,38.63,39.21,303791.88712522044,24.6518,24.9418,24.3554,24.7211,303791.8871
2008-10-23 15:00:00,39.19,40.08,39.03,39.57,345127.8659611993,24.7085,25.2696,24.6076,24.9481,345127.866
2008-10-23 15:30:00,39.62,40.51,39.09,40.43,664682.5396825396,24.9796,25.5407,24.6455,25.4903,664682.5397
2008-10-24 09:30:00,38.5,39.25,37.93,39.07,291005.291005291,24.2735,24.7463,23.9141,24.6328,291005.291
2008-10-24 10:00:00,39.08,39.61,38.9,39.37,271604.9382716049,24.6392,24.9733,24.5257,24.822,271604.9383
2008-10-24 10:30:00,39.36,39.99,39.35,39.78,256503.52733686063,24.8157,25.2129,24.8094,25.0805,256503.5273
2008-10-24 11:00:00,39.82,40.21,39.68,39.83,312610.229276896,25.1057,25.3516,25.0174,25.112,312610.2293
2008-10-24 11:30:00,39.87,40.13,39.69,39.9,202932.09876543208,25.1372,25.3012,25.0237,25.1561,202932.0988
2008-10-24 12:00:00,39.89,40.19,39.5,39.6,176036.15520282186,25.1498,25.339,24.904,24.967,176036.1552
2008-10-24 12:30:00,39.6,39.87,39.37,39.65,127535.2733686067,24.967,25.1372,24.822,24.9985,127535.2734
2008-10-24 13:00:00,39.65,39.92,39.57,39.61,173280.42328042327,24.9985,25.1688,24.9481,24.9733,173280.4233
2008-10-24 13:30:00,39.63,39.63,39.01,39.12,108245.14991181657,24.9859,24.9859,24.595,24.6644,108245.1499
2008-10-24 14:00:00,39.11,39.74,39.06,39.54,138888.88888888888,24.6581,25.0553,24.6265,24.9292,138888.8889
2008-10-24 14:30:00,39.55,40.37,39.55,40.23,243606.70194003524,24.9355,25.4525,24.9355,25.3642,243606.7019
2008-10-24 15:00:00,40.22,40.55,39.69,40.31,305776.0141093474,25.3579,25.566,25.0237,25.4146,305776.0141
2008-10-24 15:30:00,40.28,40.3,39.32,39.34,512896.8253968253,25.3957,25.4083,24.7905,24.8031,512896.8254
2008-10-27 09:30:00,38.82,38.84,37.79,38.79,327270.7231040564,24.4752,24.4878,23.8258,24.4563,327270.7231
2008-10-27 10:00:00,38.83,39.25,38.64,39.05,320326.27865961194,24.4815,24.7463,24.3617,24.6202,320326.2787
2008-10-27 10:30:00,39.02,39.2,38.72,38.95,294532.6278659612,24.6013,24.7148,24.4122,24.5572,294532.6279
2008-10-27 11:00:00,38.92,39.23,38.74,38.9,356812.16931216925,24.5383,24.7337,24.4248,24.5257,356812.1693
2008-10-27 11:30:00,38.91,39.54,38.86,39.35,354166.6666666666,24.532,24.9292,24.5004,24.8094,354166.6667
2008-10-27 12:00:00,39.35,39.69,39.09,39.09,214285.71428571423,24.8094,25.0237,24.6455,24.6455,214285.7143
2008-10-27 12:30:00,39.07,39.84,39.02,39.79,229387.1252204585,24.6328,25.1183,24.6013,25.0868,229387.1252
2008-10-27 13:00:00,39.75,39.82,39.38,39.55,178350.97001763666,25.0616,25.1057,24.8283,24.9355,178350.97
2008-10-27 13:30:00,39.54,39.75,39.38,39.44,154431.2169312169,24.9292,25.0616,24.8283,24.8661,154431.2169
2008-10-27 14:00:00,39.47,39.54,39.03,39.04,127094.35626102291,24.885,24.9292,24.6076,24.6139,127094.3563
2008-10-27 14:30:00,39.03,39.37,38.77,38.8,168320.1058201058,24.6076,24.822,24.4437,24.4626,168320.1058
2008-10-27 15:00:00,38.77,39.45,38.77,39.1,187169.3121693121,24.4437,24.8724,24.4437,24.6518,187169.3122
2008-10-27 15:30:00,39.15,39.42,38.02,38.1,400573.1922398589,24.6833,24.8535,23.9708,24.0213,400573.1922
2008-10-28 09:30:00,38.76,39.67,38.32,39.55,187830.68783068785,24.4374,25.0111,24.16,24.9355,187830.6878
2008-10-28 10:00:00,39.5,39.65,39.07,39.36,353725.74955908285,24.904,24.9985,24.6328,24.8157,353725.7496
2008-10-28 10:30:00,39.36,39.53,38.37,38.53,336309.5238095238,24.8157,24.9229,24.1915,24.2924,336309.5238
2008-10-28 11:00:00,38.53,38.98,38.5,38.86,202601.41093474423,24.2924,24.5761,24.2735,24.5004,202601.4109
2008-10-28 11:30:00,38.85,39.52,38.85,39.19,171186.06701940033,24.4941,24.9166,24.4941,24.7085,171186.067
2008-10-28 12:00:00,39.19,39.42,39.01,39.1,170745.14991181655,24.7085,24.8535,24.595,24.6518,170745.1499
2008-10-28 12:30:00,39.1,39.59,39.07,39.3,223104.0564373897,24.6518,24.9607,24.6328,24.7779,223104.0564
2008-10-28 13:00:00,39.31,39.68,39.23,39.34,196097.8835978836,24.7842,25.0174,24.7337,24.8031,196097.8836
2008-10-28 13:30:00,39.36,39.39,38.9,38.98,143849.20634920633,24.8157,24.8346,24.5257,24.5761,143849.2063
2008-10-28 14:00:00,38.98,39.64,38.96,39.46,342151.6754850088,24.5761,24.9922,24.5635,24.8787,342151.6755
2008-10-28 14:30:00,39.46,40.25,39.28,40.19,513558.201058201,24.8787,25.3768,24.7652,25.339,513558.2011
2008-10-28 15:00:00,40.19,40.64,39.98,40.59,485890.6525573192,25.339,25.6227,25.2066,25.5912,485890.6526
2008-10-28 15:30:00,40.61,42.13,40.39,41.98,852843.9153439152,25.6038,26.5621,25.4651,26.4675,852843.9153
2008-10-29 09:30:00,41.55,41.94,41.16,41.47,209986.77248677248,26.1964,26.4423,25.9506,26.146,209986.7725
2008-10-29 10:00:00,41.44,42.27,41.41,41.86,365850.9700176367,26.1271,26.6504,26.1082,26.3919,365850.97
2008-10-29 10:30:00,41.86,41.99,41.29,41.3,212742.50440917103,26.3919,26.4738,26.0325,26.0388,212742.5044
2008-10-29 11:00:00,41.3,41.54,41.12,41.46,209766.31393298056,26.0388,26.1901,25.9253,26.1397,209766.3139
2008-10-29 11:30:00,41.46,41.57,41.08,41.24,160934.74426807757,26.1397,26.209,25.9001,26.001,160934.7443
2008-10-29 12:00:00,41.24,41.81,41.14,41.8,103174.60317460317,26.001,26.3604,25.9379,26.3541,103174.6032
2008-10-29 12:30:00,41.79,42.11,41.38,41.4,150242.50440917106,26.3478,26.5495,26.0893,26.1019,150242.5044
2008-10-29 13:00:00,41.4,41.55,41.3,41.38,107253.08641975308,26.1019,26.1964,26.0388,26.0893,107253.0864
2008-10-29 13:30:00,41.39,41.89,41.39,41.5,129188.71252204584,26.0956,26.4108,26.0956,26.1649,129188.7125
2008-10-29 14:00:00,41.47,41.75,41.08,41.3,128527.33686067018,26.146,26.3225,25.9001,26.0388,128527.3369
2008-10-29 14:30:00,41.35,41.76,40.84,41.56,213073.19223985888,26.0703,26.3288,25.7488,26.2027,213073.1922
2008-10-29 15:00:00,41.55,42.46,41.42,42.09,330357.14285714284,26.1964,26.7702,26.1145,26.5369,330357.1429
2008-10-29 15:30:00,42.05,42.28,40.82,40.83,624669.3121693122,26.5117,26.6567,25.7362,25.7425,624669.3122
2008-10-30 09:30:00,41.85,42.32,41.55,41.86,228064.3738977072,26.3856,26.6819,26.1964,26.3919,228064.3739
2008-10-30 10:00:00,41.87,42.18,41.62,41.66,153328.9241622575,26.3982,26.5936,26.2406,26.2658,153328.9242
2008-10-30 10:30:00,41.64,41.76,41.21,41.58,167548.5008818342,26.2532,26.3288,25.9821,26.2154,167548.5009
2008-10-30 11:00:00,41.6,42.16,41.38,41.52,170524.69135802466,26.228,26.581,26.0893,26.1775,170524.6914
2008-10-30 11:30:00,41.55,41.74,41.0,41.19,195326.278659612,26.1964,26.3162,25.8497,25.9695,195326.2787
2008-10-30 12:00:00,41.16,41.46,41.06,41.39,83112.87477954144,25.9506,26.1397,25.8875,26.0956,83112.8748
2008-10-30 12:30:00,41.4,41.69,41.21,41.26,117835.09700176366,26.1019,26.2847,25.9821,26.0136,117835.097
2008-10-30 13:00:00,41.25,41.79,41.13,41.44,82671.95767195766,26.0073,26.3478,25.9316,26.1271,82671.9577
2008-10-30 13:30:00,41.46,41.86,41.43,41.69,82120.81128747795,26.1397,26.3919,26.1208,26.2847,82120.8113
2008-10-30 14:00:00,41.69,42.06,41.63,41.97,179783.95061728393,26.2847,26.518,26.2469,26.4612,179783.9506
2008-10-30 14:30:00,41.93,42.08,41.69,41.89,206459.43562610223,26.436,26.5306,26.2847,26.4108,206459.4356
2008-10-30 15:00:00,41.87,42.18,41.53,42.0,315917.1075837742,26.3982,26.5936,26.1838,26.4802,315917.1076
2008-10-30 15:30:00,42.0,42.26,41.64,42.2,881283.0687830687,26.4802,26.6441,26.2532,26.6063,881283.0688
2008-10-31 09:30:00,41.96,42.59,41.65,42.15,136133.1569664903,26.4549,26.8521,26.2595,26.5747,136133.157
2008-10-31 10:00:00,42.14,42.38,41.97,42.14,229387.1252204585,26.5684,26.7197,26.4612,26.5684,229387.1252
2008-10-31 10:30:00,42.11,42.31,41.98,42.27,319885.36155202816,26.5495,26.6756,26.4675,26.6504,319885.3616
2008-10-31 11:00:00,42.24,42.4,42.16,42.27,224316.5784832452,26.6315,26.7323,26.581,26.6504,224316.5785
2008-10-31 11:30:00,42.26,42.54,42.17,42.24,134589.94708994706,26.6441,26.8206,26.5873,26.6315,134589.9471
2008-10-31 12:00:00,42.24,42.24,41.96,41.97,128858.024691358,26.6315,26.6315,26.4549,26.4612,128858.0247
2008-10-31 12:30:00,41.99,42.25,41.83,42.14,89616.40211640211,26.4738,26.6378,26.373,26.5684,89616.4021
2008-10-31 13:00:00,42.16,42.79,42.11,42.61,254629.6296296296,26.581,26.9782,26.5495,26.8647,254629.6296
2008-10-31 13:30:00,42.62,42.63,42.39,42.59,267636.6843033509,26.8711,26.8774,26.726,26.8521,267636.6843
2008-10-31 14:00:00,42.59,42.64,42.28,42.45,176697.5308641975,26.8521,26.8837,26.6567,26.7639,176697.5309
2008-10-31 14:30:00,42.45,42.61,42.29,42.61,266644.62081128743,26.7639,26.8647,26.663,26.8647,266644.6208
2008-10-31 15:00:00,42.59,42.95,41.97,42.03,401565.2557319224,26.8521,27.0791,26.4612,26.4991,401565.2557
2008-10-31 15:30:00,42.03,42.63,41.73,42.37,619929.4532627865,26.4991,26.8774,26.3099,26.7134,619929.4533
2008-11-03 09:30:00,42.79,42.79,41.73,42.29,218364.19753086416,26.9782,26.9782,26.3099,26.663,218364.1975
2008-11-03 10:00:00,42.29,42.38,41.59,41.68,245149.91181657845,26.663,26.7197,26.2217,26.2784,245149.9118
2008-11-03 10:30:00,41.69,42.13,41.62,42.04,218364.19753086416,26.2847,26.5621,26.2406,26.5054,218364.1975
2008-11-03 11:00:00,42.06,42.22,41.68,42.13,278880.0705467372,26.518,26.6189,26.2784,26.5621,278880.0705
2008-11-03 11:30:00,42.13,42.22,42.05,42.18,147376.54320987652,26.5621,26.6189,26.5117,26.5936,147376.5432
2008-11-03 12:00:00,42.18,42.54,42.02,42.54,147376.54320987652,26.5936,26.8206,26.4928,26.8206,147376.5432
2008-11-03 12:30:00,42.54,42.57,42.33,42.34,126212.52204585537,26.8206,26.8395,26.6882,26.6945,126212.522
2008-11-03 13:00:00,42.35,42.41,42.18,42.23,91159.61199294533,26.7008,26.7387,26.5936,26.6252,91159.612
2008-11-03 13:30:00,42.23,42.38,42.15,42.21,88624.33862433862,26.6252,26.7197,26.5747,26.6126,88624.3386
2008-11-03 14:00:00,42.21,42.31,42.04,42.29,112654.32098765433,26.6126,26.6756,26.5054,26.663,112654.321
2008-11-03 14:30:00,42.28,42.32,41.91,41.92,213403.8800705467,26.6567,26.6819,26.4234,26.4297,213403.8801
2008-11-03 15:00:00,41.91,42.18,41.9,42.14,186728.3950617284,26.4234,26.5936,26.4171,26.5684,186728.3951
2008-11-03 15:30:00,42.15,42.41,42.0,42.22,358575.8377425044,26.5747,26.7387,26.4802,26.6189,358575.8377
2008-11-04 09:30:00,43.06,43.65,43.0,43.03,171075.8377425044,27.1485,27.5204,27.1106,27.1295,171075.8377
2008-11-04 10:00:00,43.0,43.49,42.95,43.46,187610.229276896,27.1106,27.4196,27.0791,27.4007,187610.2293
2008-11-04 10:30:00,43.46,43.51,43.27,43.36,184523.8095238095,27.4007,27.4322,27.2809,27.3376,184523.8095
2008-11-04 11:00:00,43.36,43.85,43.36,43.66,230489.417989418,27.3376,27.6465,27.3376,27.5268,230489.418
2008-11-04 11:30:00,43.67,43.78,43.62,43.65,107914.46208112872,27.5331,27.6024,27.5015,27.5204,107914.4621
2008-11-04 12:00:00,43.65,43.65,43.39,43.55,118827.16049382716,27.5204,27.5204,27.3565,27.4574,118827.1605
2008-11-04 12:30:00,43.55,43.62,43.45,43.51,88844.7971781305,27.4574,27.5015,27.3943,27.4322,88844.7972
2008-11-04 13:00:00,43.51,43.62,43.44,43.58,79916.22574955907,27.4322,27.5015,27.388,27.4763,79916.2257
2008-11-04 13:30:00,43.59,43.64,43.44,43.45,86089.06525573191,27.4826,27.5141,27.388,27.3943,86089.0653
2008-11-04 14:00:00,43.45,43.45,43.12,43.36,203813.9329805996,27.3943,27.3943,27.1863,27.3376,203813.933
2008-11-04 14:30:00,43.36,43.37,42.99,43.13,107694.00352733684,27.3376,27.3439,27.1043,27.1926,107694.0035
2008-11-04 15:00:00,43.11,43.36,42.96,43.27,140762.78659611993,27.18,27.3376,27.0854,27.2809,140762.7866
2008-11-04 15:30:00,43.29,43.83,43.26,43.55,483245.1499118165,27.2935,27.6339,27.2746,27.4574,483245.1499
2008-11-05 09:30:00,42.25,43.86,42.25,43.0,230489.417989418,26.6378,27.6528,26.6378,27.1106,230489.418
2008-11-05 10:00:00,43.08,43.71,42.96,43.7,200176.3668430335,27.1611,27.5583,27.0854,27.552,200176.3668
2008-11-05 10:30:00,43.72,44.07,43.52,44.04,186067.0194003527,27.5646,27.7852,27.4385,27.7663,186067.0194
2008-11-05 11:00:00,44.04,44.15,43.88,43.93,109898.58906525571,27.7663,27.8357,27.6655,27.697,109898.5891
2008-11-05 11:30:00,43.93,43.97,43.38,43.64,118716.9312169312,27.697,27.7222,27.3502,27.5141,118716.9312
2008-11-05 12:00:00,43.68,43.75,43.41,43.46,112544.09171075837,27.5394,27.5835,27.3691,27.4007,112544.0917
2008-11-05 12:30:00,43.46,43.51,42.96,43.11,104056.43738977073,27.4007,27.4322,27.0854,27.18,104056.4374
2008-11-05 13:00:00,43.1,43.28,42.91,43.01,87411.81657848324,27.1737,27.2872,27.0539,27.1169,87411.8166
2008-11-05 13:30:00,43.02,43.08,42.77,42.96,81790.12345679011,27.1232,27.1611,26.9656,27.0854,81790.1235
2008-11-05 14:00:00,42.94,43.06,42.68,42.92,110339.5061728395,27.0728,27.1485,26.9089,27.0602,110339.5062
2008-11-05 14:30:00,42.93,43.32,42.92,43.0,112323.63315696648,27.0665,27.3124,27.0602,27.1106,112323.6332
2008-11-05 15:00:00,42.99,43.17,42.58,42.65,118276.01410934742,27.1043,27.2178,26.8458,26.89,118276.0141
2008-11-05 15:30:00,42.65,42.94,42.28,42.39,347222.2222222222,26.89,27.0728,26.6567,26.726,347222.2222
2008-11-06 09:30:00,42.18,43.05,42.12,42.51,182098.7654320988,26.5936,27.1422,26.5558,26.8017,182098.7654
2008-11-06 10:00:00,42.51,42.51,42.0,42.11,136684.30335097,26.8017,26.8017,26.4802,26.5495,136684.3034
2008-11-06 10:30:00,42.11,42.11,41.19,41.35,117283.95061728392,26.5495,26.5495,25.9695,26.0703,117283.9506
2008-11-06 11:00:00,41.39,41.46,40.97,41.04,102292.76895943562,26.0956,26.1397,25.8308,25.8749,102292.769
2008-11-06 11:30:00,41.04,41.29,40.87,41.1,67239.85890652557,25.8749,26.0325,25.7677,25.9127,67239.8589
2008-11-06 12:00:00,41.05,41.15,40.68,40.73,112323.63315696648,25.8812,25.9442,25.6479,25.6794,112323.6332
2008-11-06 12:30:00,40.7,40.83,40.52,40.57,69334.2151675485,25.6605,25.7425,25.547,25.5786,69334.2152
2008-11-06 13:00:00,40.57,40.63,40.21,40.37,123567.01940035271,25.5786,25.6164,25.3516,25.4525,123567.0194
2008-11-06 13:30:00,40.42,40.42,40.03,40.35,109237.21340388006,25.484,25.484,25.2381,25.4399,109237.2134
2008-11-06 14:00:00,40.35,40.64,39.86,39.97,216490.2998236332,25.4399,25.6227,25.1309,25.2003,216490.2998
2008-11-06 14:30:00,39.95,40.68,39.93,40.28,153218.69488536153,25.1877,25.6479,25.1751,25.3957,153218.6949
2008-11-06 15:00:00,40.29,40.39,39.7,39.76,310956.79012345674,25.402,25.4651,25.0301,25.0679,310956.7901
2008-11-06 15:30:00,39.78,40.1,39.47,39.69,447200.176366843,25.0805,25.2822,24.885,25.0237,447200.1764
2008-11-07 09:30:00,40.03,40.39,39.61,39.96,225970.01763668424,25.2381,25.4651,24.9733,25.194,225970.0176
2008-11-07 10:00:00,39.95,40.39,39.87,39.98,254629.6296296296,25.1877,25.4651,25.1372,25.2066,254629.6296
2008-11-07 10:30:00,40.02,40.25,39.82,39.95,182980.5996472663,25.2318,25.3768,25.1057,25.1877,182980.5996
2008-11-07 11:00:00,39.95,40.07,39.5,39.6,386133.1569664903,25.1877,25.2633,24.904,24.967,386133.157
2008-11-07 11:30:00,39.58,40.17,39.55,40.15,89395.94356261022,24.9544,25.3264,24.9355,25.3138,89395.9436
2008-11-07 12:00:00,40.18,40.33,39.69,39.9,105599.64726631391,25.3327,25.4273,25.0237,25.1561,105599.6473
2008-11-07 12:30:00,39.88,40.19,39.76,40.07,78924.16225749558,25.1435,25.339,25.0679,25.2633,78924.1623
2008-11-07 13:00:00,40.07,40.16,39.84,39.97,82231.04056437389,25.2633,25.3201,25.1183,25.2003,82231.0406
2008-11-07 13:30:00,39.98,40.03,39.83,40.03,109457.67195767196,25.2066,25.2381,25.112,25.2381,109457.672
2008-11-07 14:00:00,40.03,40.03,39.74,39.75,122023.80952380953,25.2381,25.2381,25.0553,25.0616,122023.8095
2008-11-07 14:30:00,39.76,40.13,39.4,39.41,181216.9312169312,25.0679,25.3012,24.8409,24.8472,181216.9312
2008-11-07 15:00:00,39.42,39.64,39.01,39.16,192350.0881834215,24.8535,24.9922,24.595,24.6896,192350.0882
2008-11-07 15:30:00,39.19,39.86,39.13,39.8,280974.4268077601,24.7085,25.1309,24.6707,25.0931,280974.4268
2008-11-10 09:30:00,40.42,40.78,39.92,40.34,216710.75837742505,25.484,25.711,25.1688,25.4336,216710.7584
2008-11-10 10:00:00,40.36,40.65,40.28,40.46,150903.88007054673,25.4462,25.629,25.3957,25.5092,150903.8801
2008-11-10 10:30:00,40.49,40.53,40.1,40.18,112103.1746031746,25.5281,25.5533,25.2822,25.3327,112103.1746
2008-11-10 11:00:00,40.14,40.37,39.9,40.37,93033.50970017636,25.3075,25.4525,25.1561,25.4525,93033.5097
2008-11-10 11:30:00,40.36,40.39,39.89,39.9,71428.57142857142,25.4462,25.4651,25.1498,25.1561,71428.5714
2008-11-10 12:00:00,39.91,40.03,39.86,39.89,78703.7037037037,25.1625,25.2381,25.1309,25.1498,78703.7037
2008-11-10 12:30:00,39.88,39.9,39.56,39.64,73522.92768959435,25.1435,25.1561,24.9418,24.9922,73522.9277
2008-11-10 13:00:00,39.66,39.92,39.53,39.9,95017.63668430336,25.0048,25.1688,24.9229,25.1561,95017.6367
2008-11-10 13:30:00,39.88,40.2,39.85,40.17,95017.63668430336,25.1435,25.3453,25.1246,25.3264,95017.6367
2008-11-10 14:00:00,40.15,40.18,39.79,39.86,121803.35097001762,25.3138,25.3327,25.0868,25.1309,121803.351
2008-11-10 14:30:00,39.85,39.91,39.48,39.64,129188.71252204584,25.1246,25.1625,24.8913,24.9922,129188.7125
2008-11-10 15:00:00,39.61,39.85,39.28,39.4,204365.0793650793,24.9733,25.1246,24.7652,24.8409,204365.0794
2008-11-10 15:30:00,39.41,39.78,39.32,39.76,390101.4109347442,24.8472,25.0805,24.7905,25.0679,390101.4109
2008-11-11 09:30:00,39.3,39.41,38.54,38.59,162698.4126984127,24.7779,24.8472,24.2987,24.3302,162698.4127
2008-11-11 10:00:00,38.58,38.81,38.45,38.62,121472.6631393298,24.3239,24.4689,24.242,24.3491,121472.6631
2008-11-11 10:30:00,38.62,38.83,38.45,38.46,99316.57848324512,24.3491,24.4815,24.242,24.2483,99316.5785
2008-11-11 11:00:00,38.46,38.66,38.36,38.4,93474.42680776012,24.2483,24.3744,24.1852,24.2104,93474.4268
2008-11-11 11:30:00,38.37,38.66,38.28,38.37,69113.7566137566,24.1915,24.3744,24.1348,24.1915,69113.7566
2008-11-11 12:00:00,38.37,38.41,38.17,38.19,64043.2098765432,24.1915,24.2167,24.0654,24.078,64043.2099
2008-11-11 12:30:00,38.19,38.47,38.19,38.47,63271.6049382716,24.078,24.2546,24.078,24.2546,63271.6049
2008-11-11 13:00:00,38.46,38.66,38.46,38.57,112323.63315696648,24.2483,24.3744,24.2483,24.3176,112323.6332
2008-11-11 13:30:00,38.57,38.88,38.35,38.82,115079.36507936506,24.3176,24.5131,24.1789,24.4752,115079.3651
2008-11-11 14:00:00,38.8,39.52,38.66,39.42,222883.59788359783,24.4626,24.9166,24.3744,24.8535,222883.5979
2008-11-11 14:30:00,39.42,39.63,38.7,38.74,180445.3262786596,24.8535,24.9859,24.3996,24.4248,180445.3263
2008-11-11 15:00:00,38.73,39.05,38.62,38.83,137896.82539682538,24.4185,24.6202,24.3491,24.4815,137896.8254
2008-11-11 15:30:00,38.82,38.82,38.17,38.57,388888.8888888888,24.4752,24.4752,24.0654,24.3176,388888.8889
2008-11-12 09:30:00,38.08,38.08,37.31,37.69,198302.46913580244,24.0087,24.0087,23.5232,23.7628,198302.4691
2008-11-12 10:00:00,37.71,37.97,37.43,37.47,179122.57495590826,23.7754,23.9393,23.5989,23.6241,179122.575
2008-11-12 10:30:00,37.44,37.52,36.86,37.25,204805.9964726632,23.6052,23.6556,23.2395,23.4854,204805.9965
2008-11-12 11:00:00,37.28,37.28,36.9,37.24,143077.60141093473,23.5043,23.5043,23.2647,23.4791,143077.6014
2008-11-12 11:30:00,37.26,37.41,37.02,37.31,114858.90652557318,23.4917,23.5863,23.3404,23.5232,114858.9065
2008-11-12 12:00:00,37.3,37.48,37.1,37.39,115520.28218694884,23.5169,23.6304,23.3908,23.5736,115520.2822
2008-11-12 12:30:00,37.36,37.57,37.27,37.49,98765.43209876542,23.5547,23.6871,23.498,23.6367,98765.4321
2008-11-12 13:00:00,37.5,37.56,37.23,37.36,120480.5996472663,23.643,23.6808,23.4728,23.5547,120480.5996
2008-11-12 13:30:00,37.36,37.49,37.18,37.31,123126.10229276896,23.5547,23.6367,23.4412,23.5232,123126.1023
2008-11-12 14:00:00,37.31,37.48,37.14,37.41,109678.13051146384,23.5232,23.6304,23.416,23.5863,109678.1305
2008-11-12 14:30:00,37.43,37.6,37.08,37.08,163029.1005291005,23.5989,23.706,23.3782,23.3782,163029.1005
2008-11-12 15:00:00,37.07,37.15,36.63,36.75,245260.1410934744,23.3719,23.4223,23.0945,23.1701,245260.1411
2008-11-12 15:30:00,36.75,37.03,36.52,36.78,422839.5061728394,23.1701,23.3467,23.0251,23.189,422839.5062
2008-11-13 09:30:00,36.97,37.19,35.73,35.83,227623.45679012343,23.3088,23.4475,22.527,22.5901,227623.4568
2008-11-13 10:00:00,35.84,36.32,35.58,36.29,312389.770723104,22.5964,22.899,22.4325,22.8801,312389.7707
2008-11-13 10:30:00,36.3,36.35,36.09,36.29,229276.8959435626,22.8864,22.9179,22.754,22.8801,229276.8959
2008-11-13 11:00:00,36.28,36.55,36.13,36.55,270061.7283950617,22.8738,23.044,22.7792,23.044,270061.7284
2008-11-13 11:30:00,36.58,36.71,36.48,36.59,252755.73192239853,23.063,23.1449,22.9999,23.0693,252755.7319
2008-11-13 12:00:00,36.59,36.74,36.48,36.56,186177.24867724863,23.0693,23.1638,22.9999,23.0503,186177.2487
2008-11-13 12:30:00,36.55,36.64,35.33,35.33,195877.42504409168,23.044,23.1008,22.2749,22.2749,195877.425
2008-11-13 13:00:00,35.33,35.96,35.19,35.83,143298.05996472662,22.2749,22.6721,22.1866,22.5901,143298.06
2008-11-13 13:30:00,35.83,36.78,35.83,36.16,257385.3615520282,22.5901,23.189,22.5901,22.7982,257385.3616
2008-11-13 14:00:00,36.09,36.91,36.08,36.8,199074.07407407404,22.754,23.271,22.7477,23.2017,199074.0741
2008-11-13 14:30:00,36.8,37.49,36.55,36.96,274360.6701940035,23.2017,23.6367,23.044,23.3025,274360.6702
2008-11-13 15:00:00,36.96,37.61,36.34,37.53,356591.7107583774,23.3025,23.7123,22.9116,23.6619,356591.7108
2008-11-13 15:30:00,37.53,38.54,37.44,38.46,561618.1657848324,23.6619,24.2987,23.6052,24.2483,561618.1658
2008-11-14 09:30:00,38.88,38.88,37.67,38.16,200837.7425044092,24.5131,24.5131,23.7502,24.0591,200837.7425
2008-11-14 10:00:00,38.17,38.3,37.27,37.55,219246.0317460317,24.0654,24.1474,23.498,23.6745,219246.0317
2008-11-14 10:30:00,37.55,37.6,37.06,37.29,282076.7195767196,23.6745,23.706,23.3656,23.5106,282076.7196
2008-11-14 11:00:00,37.3,37.59,37.06,37.07,264880.9523809524,23.5169,23.6997,23.3656,23.3719,264880.9524
2008-11-14 11:30:00,37.06,37.26,36.9,37.0,113095.23809523808,23.3656,23.4917,23.2647,23.3278,113095.2381
2008-11-14 12:00:00,36.95,36.95,36.62,36.76,72971.78130511464,23.2962,23.2962,23.0882,23.1764,72971.7813
2008-11-14 12:30:00,36.77,37.35,36.67,37.21,109126.98412698413,23.1827,23.5484,23.1197,23.4602,109126.9841
2008-11-14 13:00:00,37.21,37.23,36.71,37.18,77160.49382716049,23.4602,23.4728,23.1449,23.4412,77160.4938
2008-11-14 13:30:00,37.18,37.41,36.87,37.38,93805.11463844797,23.4412,23.5863,23.2458,23.5673,93805.1146
2008-11-14 14:00:00,37.38,38.25,37.31,37.86,133928.57142857142,23.5673,24.1159,23.5232,23.87,133928.5714
2008-11-14 14:30:00,37.85,38.62,37.65,38.6,130401.23456790122,23.8637,24.3491,23.7376,24.3365,130401.2346
2008-11-14 15:00:00,38.58,38.85,38.08,38.08,218143.7389770723,24.3239,24.4941,24.0087,24.0087,218143.739
2008-11-14 15:30:00,38.08,38.1,36.56,36.58,700286.5961199293,24.0087,24.0213,23.0503,23.063,700286.5961
2008-11-17 09:30:00,36.3,36.56,35.84,36.25,177469.13580246913,22.8864,23.0503,22.5964,22.8549,177469.1358
2008-11-17 10:00:00,36.25,36.32,35.92,36.08,227623.45679012343,22.8549,22.899,22.6468,22.7477,227623.4568
2008-11-17 10:30:00,36.07,36.47,35.94,36.09,153218.69488536153,22.7414,22.9936,22.6594,22.754,153218.6949
2008-11-17 11:00:00,36.08,36.76,36.07,36.7,198963.8447971781,22.7477,23.1764,22.7414,23.1386,198963.8448
2008-11-17 11:30:00,36.69,37.47,36.65,37.37,177028.21869488535,23.1323,23.6241,23.1071,23.561,177028.2187
2008-11-17 12:00:00,37.39,37.49,36.95,37.09,154541.44620811284,23.5736,23.6367,23.2962,23.3845,154541.4462
2008-11-17 12:30:00,37.1,37.23,36.81,36.92,181437.3897707231,23.3908,23.4728,23.208,23.2773,181437.3898
2008-11-17 13:00:00,36.9,36.9,36.58,36.73,116843.03350970017,23.2647,23.2647,23.063,23.1575,116843.0335
2008-11-17 13:30:00,36.75,36.77,36.19,36.51,143077.60141093473,23.1701,23.1827,22.8171,23.0188,143077.6014
2008-11-17 14:00:00,36.52,36.81,36.16,36.21,187500.0,23.0251,23.208,22.7982,22.8297,187500.0
2008-11-17 14:30:00,36.21,36.78,36.1,36.51,192901.2345679012,22.8297,23.189,22.7603,23.0188,192901.2346
2008-11-17 15:00:00,36.51,36.86,36.4,36.58,213293.6507936508,23.0188,23.2395,22.9495,23.063,213293.6508
2008-11-17 15:30:00,36.57,36.64,36.0,36.0,463514.1093474426,23.0566,23.1008,22.6973,22.6973,463514.1093
2008-11-18 09:30:00,35.86,36.29,35.12,36.11,180665.7848324515,22.609,22.8801,22.1425,22.7666,180665.7848
2008-11-18 10:00:00,36.08,36.83,35.97,36.83,152336.86067019397,22.7477,23.2206,22.6784,23.2206,152336.8607
2008-11-18 10:30:00,36.83,36.84,36.05,36.26,211529.98236331568,23.2206,23.2269,22.7288,22.8612,211529.9824
2008-11-18 11:00:00,36.26,36.29,35.87,35.97,128968.25396825396,22.8612,22.8801,22.6153,22.6784,128968.254
2008-11-18 11:30:00,35.96,36.36,35.96,36.33,129960.31746031744,22.6721,22.9242,22.6721,22.9053,129960.3175
2008-11-18 12:00:00,36.33,36.34,35.89,35.94,109457.67195767196,22.9053,22.9116,22.6279,22.6594,109457.672
2008-11-18 12:30:00,35.92,35.92,35.27,35.32,213844.79717813048,22.6468,22.6468,22.237,22.2685,213844.7972
2008-11-18 13:00:00,35.32,35.36,34.84,35.04,263558.201058201,22.2685,22.2938,21.9659,22.092,263558.2011
2008-11-18 13:30:00,35.03,35.05,34.48,34.77,333002.64550264546,22.0857,22.0983,21.7389,21.9218,333002.6455
2008-11-18 14:00:00,34.76,35.13,34.47,35.1,291225.74955908285,21.9155,22.1488,21.7326,22.1298,291225.7496
2008-11-18 14:30:00,35.07,35.09,34.45,34.51,216710.75837742505,22.1109,22.1235,21.72,21.7579,216710.7584
2008-11-18 15:00:00,34.51,35.25,34.48,34.94,289462.0811287478,21.7579,22.2244,21.7389,22.029,289462.0811
2008-11-18 15:30:00,34.92,35.49,34.57,35.47,846560.8465608464,22.0164,22.3757,21.7957,22.3631,846560.8466
2008-11-19 09:30:00,35.69,36.23,35.68,35.83,206349.2063492064,22.5018,22.8423,22.4955,22.5901,206349.2063
2008-11-19 10:00:00,35.84,36.05,35.48,35.58,202711.6402116402,22.5964,22.7288,22.3694,22.4325,202711.6402
2008-11-19 10:30:00,35.58,35.58,35.2,35.24,187610.229276896,22.4325,22.4325,22.1929,22.2181,187610.2293
2008-11-19 11:00:00,35.24,35.47,35.13,35.14,146164.0211640211,22.2181,22.3631,22.1488,22.1551,146164.0212
2008-11-19 11:30:00,35.17,35.34,34.82,35.27,133487.65432098764,22.174,22.2812,21.9533,22.237,133487.6543
2008-11-19 12:00:00,35.27,35.38,35.08,35.24,282738.0952380952,22.237,22.3064,22.1172,22.2181,282738.0952
2008-11-19 12:30:00,35.26,35.51,35.19,35.37,112213.40388007052,22.2307,22.3883,22.1866,22.3001,112213.4039
2008-11-19 13:00:00,35.36,35.63,35.18,35.18,136243.38624338622,22.2938,22.464,22.1803,22.1803,136243.3862
2008-11-19 13:30:00,35.18,35.62,34.96,35.46,173721.34038800703,22.1803,22.4577,22.0416,22.3568,173721.3404
2008-11-19 14:00:00,35.44,35.48,34.72,34.72,208223.10405643733,22.3442,22.3694,21.8903,21.8903,208223.1041
2008-11-19 14:30:00,34.74,34.98,34.32,34.75,347442.68077601405,21.9029,22.0542,21.6381,21.9092,347442.6808
2008-11-19 15:00:00,34.75,34.78,33.95,34.19,413029.10052910045,21.9092,21.9281,21.4048,21.5561,413029.1005
2008-11-19 15:30:00,34.18,34.35,33.31,33.44,676477.0723104056,21.5498,21.657,21.0013,21.0832,676477.0723
2008-11-20 09:30:00,33.38,33.38,31.97,33.09,478174.6031746032,21.0454,21.0454,20.1564,20.8626,478174.6032
2008-11-20 10:00:00,33.1,33.68,32.93,33.67,300815.69664903,20.8689,21.2346,20.7617,21.2283,300815.6966
2008-11-20 10:30:00,33.68,34.08,33.39,34.05,451719.5767195767,21.2346,21.4868,21.0517,21.4678,451719.5767
2008-11-20 11:00:00,34.06,34.52,33.84,34.05,342702.8218694885,21.4741,21.7642,21.3354,21.4678,342702.8219
2008-11-20 11:30:00,34.05,34.16,33.87,33.93,162147.26631393295,21.4678,21.5372,21.3544,21.3922,162147.2663
2008-11-20 12:00:00,33.93,34.51,33.58,34.47,325617.28395061725,21.3922,21.7579,21.1715,21.7326,325617.284
2008-11-20 12:30:00,34.47,34.65,33.75,33.76,326719.57671957667,21.7326,21.8461,21.2787,21.285,326719.5767
2008-11-20 13:00:00,33.78,33.78,33.24,33.46,391865.0793650793,21.2976,21.2976,20.9572,21.0959,391865.0794
2008-11-20 13:30:00,33.4,33.74,33.29,33.71,253968.253968254,21.058,21.2724,20.9887,21.2535,253968.254
2008-11-20 14:00:00,33.71,33.77,32.94,32.96,245370.3703703704,21.2535,21.2913,20.768,20.7806,245370.3704
2008-11-20 14:30:00,32.98,33.2,32.7,32.84,218584.65608465605,20.7932,20.9319,20.6167,20.705,218584.6561
2008-11-20 15:00:00,32.84,33.07,32.34,32.39,518518.5185185185,20.705,20.85,20.3897,20.4212,518518.5185
2008-11-20 15:30:00,32.39,32.52,30.81,31.12,1167107.5837742502,20.4212,20.5032,19.4251,19.6205,1167107.5838
2008-11-21 09:30:00,31.99,31.99,31.23,31.51,511574.0740740741,20.1691,20.1691,19.6899,19.8664,511574.0741
2008-11-21 10:00:00,31.51,32.31,31.5,31.92,362874.7795414462,19.8664,20.3708,19.8601,20.1249,362874.7795
2008-11-21 10:30:00,31.93,32.41,31.92,31.94,252755.73192239853,20.1312,20.4339,20.1249,20.1375,252755.7319
2008-11-21 11:00:00,31.95,32.66,31.92,32.53,402336.860670194,20.1438,20.5915,20.1249,20.5095,402336.8607
2008-11-21 11:30:00,32.51,33.14,32.51,32.71,308862.4338624338,20.4969,20.8941,20.4969,20.623,308862.4339
2008-11-21 12:00:00,32.71,32.94,32.5,32.75,217702.8218694885,20.623,20.768,20.4906,20.6482,217702.8219
2008-11-21 12:30:00,32.8,33.23,32.68,32.84,243827.1604938272,20.6797,20.9508,20.6041,20.705,243827.1605
2008-11-21 13:00:00,32.88,33.0,32.61,32.83,211529.98236331568,20.7302,20.8058,20.5599,20.6987,211529.9824
2008-11-21 13:30:00,32.85,33.03,32.66,32.67,264660.49382716045,20.7113,20.8247,20.5915,20.5978,264660.4938
2008-11-21 14:00:00,32.66,33.02,32.6,32.61,368165.7848324514,20.5915,20.8184,20.5536,20.5599,368165.7848
2008-11-21 14:30:00,32.6,32.99,32.41,32.65,396825.3968253968,20.5536,20.7995,20.4339,20.5852,396825.3968
2008-11-21 15:00:00,32.68,33.82,32.68,33.61,480489.4179894179,20.6041,21.3228,20.6041,21.1904,480489.418
2008-11-21 15:30:00,33.6,34.68,33.47,34.36,1000551.1463844796,21.1841,21.865,21.1022,21.6633,1000551.1464
2008-11-24 09:30:00,35.0,35.12,34.25,34.94,315035.2733686067,22.0668,22.1425,21.5939,22.029,315035.2734
2008-11-24 10:00:00,34.94,35.94,34.84,35.92,310515.87301587296,22.029,22.6594,21.9659,22.6468,310515.873
2008-11-24 10:30:00,35.91,36.22,35.64,36.22,232694.00352733684,22.6405,22.836,22.4703,22.836,232694.0035
2008-11-24 11:00:00,36.19,36.28,35.82,35.84,249118.1657848324,22.8171,22.8738,22.5838,22.5964,249118.1658
2008-11-24 11:30:00,35.83,36.16,35.71,35.86,159391.53439153437,22.5901,22.7982,22.5144,22.609,159391.5344
2008-11-24 12:00:00,35.89,36.0,35.27,35.3,144179.89417989415,22.6279,22.6973,22.237,22.2559,144179.8942
2008-11-24 12:30:00,35.31,35.65,35.14,35.21,253527.33686067016,22.2622,22.4766,22.1551,22.1992,253527.3369
2008-11-24 13:00:00,35.23,35.29,34.78,35.06,191027.33686067016,22.2118,22.2496,21.9281,22.1046,191027.3369
2008-11-24 13:30:00,35.06,35.19,34.91,35.13,240410.05291005288,22.1046,22.1866,22.0101,22.1488,240410.0529
2008-11-24 14:00:00,35.14,35.14,34.41,34.99,376212.52204585535,22.1551,22.1551,21.6948,22.0605,376212.522
2008-11-24 14:30:00,35.03,35.14,34.58,34.88,248897.7072310405,22.0857,22.1551,21.802,21.9911,248897.7072
2008-11-24 15:00:00,34.88,35.63,34.79,35.61,273258.3774250441,21.9911,22.464,21.9344,22.4514,273258.3774
2008-11-24 15:30:00,35.61,36.28,35.21,35.45,627755.7319223986,22.4514,22.8738,22.1992,22.3505,627755.7319
2008-11-25 09:30:00,36.15,36.61,35.75,36.07,191798.94179894176,22.7918,23.0819,22.5397,22.7414,191798.9418
2008-11-25 10:00:00,36.11,36.67,36.11,36.58,341931.2169312169,22.7666,23.1197,22.7666,23.063,341931.2169
2008-11-25 10:30:00,36.61,36.62,36.11,36.41,353174.60317460314,23.0819,23.0882,22.7666,22.9558,353174.6032
2008-11-25 11:00:00,36.38,36.42,35.78,35.88,186618.16578483244,22.9369,22.9621,22.5586,22.6216,186618.1658
2008-11-25 11:30:00,35.89,36.31,35.79,36.2,152116.4021164021,22.6279,22.8927,22.5649,22.8234,152116.4021
2008-11-25 12:00:00,36.2,36.25,35.83,35.96,110559.96472663138,22.8234,22.8549,22.5901,22.6721,110559.9647
2008-11-25 12:30:00,35.96,36.04,35.54,35.61,146494.70899470898,22.6721,22.7225,22.4073,22.4514,146494.709
2008-11-25 13:00:00,35.62,35.94,35.44,35.83,148148.14814814812,22.4577,22.6594,22.3442,22.5901,148148.1481
2008-11-25 13:30:00,35.85,35.99,35.5,35.54,160163.13932980597,22.6027,22.691,22.382,22.4073,160163.1393
2008-11-25 14:00:00,35.56,35.73,35.04,35.22,179012.34567901233,22.4199,22.527,22.092,22.2055,179012.3457
2008-11-25 14:30:00,35.23,35.83,35.14,35.73,135802.46913580244,22.2118,22.5901,22.1551,22.527,135802.4691
2008-11-25 15:00:00,35.7,36.01,35.46,35.72,292107.5837742504,22.5081,22.7036,22.3568,22.5207,292107.5838
2008-11-25 15:30:00,35.71,36.09,35.5,35.81,487874.7795414461,22.5144,22.754,22.382,22.5775,487874.7795
2008-11-26 09:30:00,35.14,35.14,34.28,34.76,207782.1869488536,22.3751,22.3751,21.8275,22.1332,207782.1869
2008-11-26 10:00:00,34.8,35.04,34.38,34.98,153108.4656084656,22.1586,22.3115,21.8912,22.2732,153108.4656
2008-11-26 10:30:00,34.97,35.31,34.87,35.26,112985.00881834212,22.2669,22.4834,22.2032,22.4515,112985.0088
2008-11-26 11:00:00,35.24,35.61,35.15,35.46,191798.94179894176,22.4388,22.6744,22.3815,22.5789,191798.9418
2008-11-26 11:30:00,35.46,35.67,35.35,35.4,159501.76366843033,22.5789,22.7126,22.5088,22.5407,159501.7637
2008-11-26 12:00:00,35.39,35.49,35.33,35.45,107142.85714285712,22.5343,22.598,22.4961,22.5725,107142.8571
2008-11-26 12:30:00,35.44,35.68,35.39,35.46,125110.22927689592,22.5662,22.719,22.5343,22.5789,125110.2293
2008-11-26 13:00:00,35.48,35.57,35.34,35.52,109347.442680776,22.5916,22.6489,22.5025,22.6171,109347.4427
2008-11-26 13:30:00,35.52,35.56,35.32,35.51,82341.26984126984,22.6171,22.6426,22.4897,22.6107,82341.2698
2008-11-26 14:00:00,35.49,35.63,35.35,35.54,171737.21340388004,22.598,22.6871,22.5088,22.6298,171737.2134
2008-11-26 14:30:00,35.54,35.8,35.52,35.78,283509.70017636684,22.6298,22.7954,22.6171,22.7826,283509.7002
2008-11-26 15:00:00,35.78,36.38,35.75,36.31,411044.9735449735,22.7826,23.1647,22.7635,23.1201,411044.9735
2008-11-26 15:30:00,36.29,36.48,36.12,36.47,683972.6631393298,23.1074,23.2284,22.9991,23.222,683972.6631
2008-11-28 09:30:00,36.45,36.77,36.25,36.53,148258.37742504408,23.2093,23.413,23.0819,23.2602,148258.3774
2008-11-28 10:00:00,36.54,36.9,36.54,36.78,138668.430335097,23.2666,23.4958,23.2666,23.4194,138668.4303
2008-11-28 10:30:00,36.79,36.82,36.65,36.68,69885.3615520282,23.4258,23.4449,23.3366,23.3557,69885.3616
2008-11-28 11:00:00,36.68,36.97,36.61,36.93,56106.70194003527,23.3557,23.5404,23.3111,23.5149,56106.7019
2008-11-28 11:30:00,36.94,37.02,36.78,36.97,99316.57848324512,23.5213,23.5722,23.4194,23.5404,99316.5785
2008-11-28 12:00:00,37.0,37.06,36.91,36.93,88734.56790123456,23.5595,23.5977,23.5022,23.5149,88734.5679
2008-11-28 12:30:00,36.93,37.26,36.91,37.19,195987.65432098764,23.5149,23.725,23.5022,23.6804,195987.6543
2008-11-28 13:00:00,37.19,37.23,37.15,37.15,198082.0105820105,23.6804,23.7059,23.655,23.655,198082.0106
2008-11-28 13:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:00:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:00:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-12-01 09:30:00,36.41,36.78,35.64,35.73,209876.5432098765,23.1838,23.4194,22.6935,22.7508,209876.5432
2008-12-01 10:00:00,35.73,35.84,35.33,35.48,222442.68077601408,22.7508,22.8208,22.4961,22.5916,222442.6808
2008-12-01 10:30:00,35.48,35.63,35.35,35.42,154982.36331569662,22.5916,22.6871,22.5088,22.5534,154982.3633
2008-12-01 11:00:00,35.42,35.61,35.32,35.47,96340.38800705466,22.5534,22.6744,22.4897,22.5853,96340.388
2008-12-01 11:30:00,35.46,35.68,35.46,35.54,80687.83068783068,22.5789,22.719,22.5789,22.6298,80687.8307
2008-12-01 12:00:00,35.54,35.65,35.42,35.47,107363.31569664902,22.6298,22.6999,22.5534,22.5853,107363.3157
2008-12-01 12:30:00,35.49,35.63,35.44,35.63,116512.34567901232,22.598,22.6871,22.5662,22.6871,116512.3457
2008-12-01 13:00:00,35.63,35.91,35.59,35.85,168209.87654320986,22.6871,22.8654,22.6617,22.8272,168209.8765
2008-12-01 13:30:00,35.85,36.13,35.81,36.02,290454.1446208113,22.8272,23.0055,22.8017,22.9355,290454.1446
2008-12-01 14:00:00,36.0,36.02,35.56,35.75,107583.77425044093,22.9227,22.9355,22.6426,22.7635,107583.7743
2008-12-01 14:30:00,35.74,35.93,35.64,35.81,202270.7231040564,22.7572,22.8782,22.6935,22.8017,202270.7231
2008-12-01 15:00:00,35.79,35.96,35.66,35.73,279100.5291005291,22.789,22.8973,22.7062,22.7508,279100.5291
2008-12-01 15:30:00,35.7,35.81,35.09,35.11,586309.5238095238,22.7317,22.8017,22.3433,22.356,586309.5238
2008-12-02 09:30:00,35.51,35.74,35.1,35.44,121693.12169312168,22.6107,22.7572,22.3497,22.5662,121693.1217
2008-12-02 10:00:00,35.49,36.08,35.49,35.83,125771.6049382716,22.598,22.9737,22.598,22.8145,125771.6049
2008-12-02 10:30:00,35.84,36.27,35.73,35.86,182539.6825396825,22.8208,23.0946,22.7508,22.8336,182539.6825
2008-12-02 11:00:00,35.9,36.13,35.73,35.98,199294.532627866,22.8591,23.0055,22.7508,22.91,199294.5326
2008-12-02 11:30:00,35.98,36.13,35.77,35.97,78262.78659611993,22.91,23.0055,22.7763,22.9036,78262.7866
2008-12-02 12:00:00,35.98,36.09,35.9,36.02,80467.37213403879,22.91,22.98,22.8591,22.9355,80467.3721
2008-12-02 12:30:00,36.02,36.08,35.85,35.94,47508.81834215167,22.9355,22.9737,22.8272,22.8845,47508.8183
2008-12-02 13:00:00,35.92,36.06,35.78,35.87,60515.87301587301,22.8718,22.9609,22.7826,22.8399,60515.873
2008-12-02 13:30:00,35.83,35.83,35.38,35.5,98655.20282186948,22.8145,22.8145,22.5279,22.6044,98655.2028
2008-12-02 14:00:00,35.45,35.54,34.69,34.85,208333.3333333333,22.5725,22.6298,22.0886,22.1905,208333.3333
2008-12-02 14:30:00,34.84,34.98,34.68,34.95,300595.23809523805,22.1841,22.2732,22.0822,22.2541,300595.2381
2008-12-02 15:00:00,34.93,35.33,34.59,35.21,326829.8059964726,22.2414,22.4961,22.0249,22.4197,326829.806
2008-12-02 15:30:00,35.21,35.54,34.89,35.54,477072.31040564366,22.4197,22.6298,22.2159,22.6298,477072.3104
2008-12-03 09:30:00,34.88,35.79,34.88,35.25,232253.08641975303,22.2096,22.789,22.2096,22.4452,232253.0864
2008-12-03 10:00:00,35.24,35.77,35.0,35.77,112874.7795414462,22.4388,22.7763,22.286,22.7763,112874.7795
2008-12-03 10:30:00,35.8,36.02,35.63,35.97,95899.47089947088,22.7954,22.9355,22.6871,22.9036,95899.4709
2008-12-03 11:00:00,35.99,36.37,35.85,36.05,132936.50793650793,22.9164,23.1583,22.8272,22.9546,132936.5079
2008-12-03 11:30:00,36.05,36.28,35.93,36.24,242173.721340388,22.9546,23.101,22.8782,23.0755,242173.7213
2008-12-03 12:00:00,36.25,36.38,35.83,36.33,258377.42504409168,23.0819,23.1647,22.8145,23.1329,258377.425
2008-12-03 12:30:00,36.33,36.57,36.23,36.31,196869.4885361552,23.1329,23.2857,23.0692,23.1201,196869.4885
2008-12-03 13:00:00,36.32,36.4,36.15,36.19,185074.9559082892,23.1265,23.1774,23.0182,23.0437,185074.9559
2008-12-03 13:30:00,36.17,36.17,35.56,35.68,133818.34215167546,23.031,23.031,22.6426,22.719,133818.3422
2008-12-03 14:00:00,35.69,36.43,35.54,36.42,253417.10758377425,22.7253,23.1965,22.6298,23.1902,253417.1076
2008-12-03 14:30:00,36.42,37.26,36.42,36.74,383377.42504409165,23.1902,23.725,23.1902,23.3939,383377.425
2008-12-03 15:00:00,36.71,36.84,36.41,36.7,386684.30335097,23.3748,23.4576,23.1838,23.3684,386684.3034
2008-12-03 15:30:00,36.7,37.58,36.51,37.17,810185.185185185,23.3684,23.9288,23.2475,23.6677,810185.1852
2008-12-04 09:30:00,36.65,37.14,36.53,36.75,201719.5767195767,23.3366,23.6486,23.2602,23.4003,201719.5767
2008-12-04 10:00:00,36.75,37.05,36.57,36.71,241402.1164021164,23.4003,23.5913,23.2857,23.3748,241402.1164
2008-12-04 10:30:00,36.7,37.11,36.68,36.94,134038.80070546735,23.3684,23.6295,23.3557,23.5213,134038.8007
2008-12-04 11:00:00,36.91,37.16,36.59,36.96,145833.3333333333,23.5022,23.6613,23.2984,23.534,145833.3333
2008-12-04 11:30:00,36.91,36.91,36.31,36.46,310956.79012345674,23.5022,23.5022,23.1201,23.2156,310956.7901
2008-12-04 12:00:00,36.44,36.57,36.12,36.28,154320.98765432098,23.2029,23.2857,22.9991,23.101,154320.9877
2008-12-04 12:30:00,36.27,36.62,36.17,36.44,98104.05643738977,23.0946,23.3175,23.031,23.2029,98104.0564
2008-12-04 13:00:00,36.44,36.47,36.23,36.24,109567.9012345679,23.2029,23.222,23.0692,23.0755,109567.9012
2008-12-04 13:30:00,36.23,36.77,36.19,36.51,110670.19400352731,23.0692,23.413,23.0437,23.2475,110670.194
2008-12-04 14:00:00,36.46,36.75,36.38,36.56,163029.1005291005,23.2156,23.4003,23.1647,23.2793,163029.1005
2008-12-04 14:30:00,36.55,36.81,36.3,36.41,179673.72134038797,23.2729,23.4385,23.1137,23.1838,179673.7213
2008-12-04 15:00:00,36.41,36.46,35.43,35.43,338403.8800705467,23.1838,23.2156,22.5598,22.5598,338403.8801
2008-12-04 15:30:00,35.43,35.7,35.0,35.59,532958.553791887,22.5598,22.7317,22.286,22.6617,532958.5538
2008-12-05 09:30:00,35.29,35.37,34.4,34.4,149691.35802469135,22.4706,22.5216,21.9039,21.9039,149691.358
2008-12-05 10:00:00,34.39,34.65,34.25,34.54,136574.07407407407,21.8976,22.0631,21.8084,21.9931,136574.0741
2008-12-05 10:30:00,34.51,34.64,34.05,34.42,168871.25220458553,21.974,22.0568,21.6811,21.9167,168871.2522
2008-12-05 11:00:00,34.43,34.66,34.03,34.07,231812.16931216928,21.923,22.0695,21.6683,21.6938,231812.1693
2008-12-05 11:30:00,34.07,34.62,33.96,34.43,118827.16049382716,21.6938,22.044,21.6238,21.923,118827.1605
2008-12-05 12:00:00,34.42,34.72,34.35,34.71,138668.430335097,21.9167,22.1077,21.8721,22.1013,138668.4303
2008-12-05 12:30:00,34.73,34.73,34.45,34.69,195546.73721340383,22.1141,22.1141,21.9358,22.0886,195546.7372
2008-12-05 13:00:00,34.66,35.11,34.63,34.89,208333.3333333333,22.0695,22.356,22.0504,22.2159,208333.3333
2008-12-05 13:30:00,34.87,35.47,34.86,35.27,401565.2557319224,22.2032,22.5853,22.1968,22.4579,401565.2557
2008-12-05 14:00:00,35.28,35.73,35.16,35.46,287147.2663139329,22.4643,22.7508,22.3879,22.5789,287147.2663
2008-12-05 14:30:00,35.46,36.65,35.42,36.41,214175.4850088184,22.5789,23.3366,22.5534,23.1838,214175.485
2008-12-05 15:00:00,36.42,36.63,35.93,36.3,257385.3615520282,23.1902,23.3239,22.8782,23.1137,257385.3616
2008-12-05 15:30:00,36.29,36.75,36.27,36.53,512125.22045855375,23.1074,23.4003,23.0946,23.2602,512125.2205
2008-12-08 09:30:00,37.3,37.89,37.15,37.2,177579.36507936506,23.7505,24.1262,23.655,23.6868,177579.3651
2008-12-08 10:00:00,37.2,37.34,36.61,37.19,328593.4744268077,23.6868,23.776,23.3111,23.6804,328593.4744
2008-12-08 10:30:00,37.17,37.4,37.06,37.1,173941.79894179892,23.6677,23.8142,23.5977,23.6231,173941.7989
2008-12-08 11:00:00,37.13,37.41,36.96,37.24,221119.9294532628,23.6422,23.8205,23.534,23.7123,221119.9295
2008-12-08 11:30:00,37.22,37.3,36.92,37.0,152667.54850088182,23.6996,23.7505,23.5085,23.5595,152667.5485
2008-12-08 12:00:00,37.01,37.3,36.86,37.29,104056.43738977073,23.5658,23.7505,23.4703,23.7441,104056.4374
2008-12-08 12:30:00,37.27,37.31,36.91,37.0,93915.34391534392,23.7314,23.7569,23.5022,23.5595,93915.3439
2008-12-08 13:00:00,37.01,37.26,36.87,37.05,121252.20458553793,23.5658,23.725,23.4767,23.5913,121252.2046
2008-12-08 13:30:00,37.06,37.18,36.78,37.03,178571.42857142855,23.5977,23.6741,23.4194,23.5786,178571.4286
2008-12-08 14:00:00,37.03,37.47,37.01,37.32,180224.8677248677,23.5786,23.8587,23.5658,23.7632,180224.8677
2008-12-08 14:30:00,37.36,37.7,37.19,37.69,215277.7777777777,23.7887,24.0052,23.6804,23.9988,215277.7778
2008-12-08 15:00:00,37.7,38.0,37.61,37.96,309413.58024691354,24.0052,24.1962,23.9479,24.1707,309413.5802
2008-12-08 15:30:00,37.95,38.07,37.24,37.33,570105.8201058201,24.1644,24.2408,23.7123,23.7696,570105.8201
2008-12-09 09:30:00,37.09,37.72,36.88,37.47,164792.7689594356,23.6168,24.0179,23.4831,23.8587,164792.769
2008-12-09 10:00:00,37.48,37.93,37.47,37.85,174603.1746031746,23.8651,24.1516,23.8587,24.1007,174603.1746
2008-12-09 10:30:00,37.85,37.91,37.52,37.67,141313.93298059964,24.1007,24.1389,23.8906,23.9861,141313.933
2008-12-09 11:00:00,37.67,37.75,37.28,37.28,149470.89947089946,23.9861,24.037,23.7378,23.7378,149470.8995
2008-12-09 11:30:00,37.28,37.56,37.23,37.41,129409.17107583772,23.7378,23.916,23.7059,23.8205,129409.1711
2008-12-09 12:00:00,37.45,37.77,37.4,37.55,143077.60141093473,23.846,24.0498,23.8142,23.9097,143077.6014
2008-12-09 12:30:00,37.57,38.05,37.57,37.78,170304.23280423277,23.9224,24.228,23.9224,24.0561,170304.2328
2008-12-09 13:00:00,37.78,38.04,37.66,37.85,168650.79365079364,24.0561,24.2217,23.9797,24.1007,168650.7937
2008-12-09 13:30:00,37.87,38.1,37.73,37.9,170083.7742504409,24.1134,24.2599,24.0243,24.1325,170083.7743
2008-12-09 14:00:00,37.88,37.89,37.35,37.49,123567.01940035271,24.1198,24.1262,23.7823,23.8715,123567.0194
2008-12-09 14:30:00,37.48,38.1,37.37,38.03,204365.0793650793,23.8651,24.2599,23.7951,24.2153,204365.0794
2008-12-09 15:00:00,38.04,38.27,37.69,37.72,284611.99294532626,24.2217,24.3681,23.9988,24.0179,284611.9929
2008-12-09 15:30:00,37.72,38.07,37.61,37.76,410163.139329806,24.0179,24.2408,23.9479,24.0434,410163.1393
2008-12-10 09:30:00,37.8,38.54,37.8,37.83,192901.2345679012,24.0689,24.5401,24.0689,24.088,192901.2346
2008-12-10 10:00:00,37.86,38.09,37.78,37.95,128968.25396825396,24.1071,24.2535,24.0561,24.1644,128968.254
2008-12-10 10:30:00,37.98,38.07,37.58,37.78,101631.39329805996,24.1835,24.2408,23.9288,24.0561,101631.3933
2008-12-10 11:00:00,37.78,38.05,37.6,37.93,159611.99294532626,24.0561,24.228,23.9415,24.1516,159611.9929
2008-12-10 11:30:00,37.91,38.17,37.91,38.02,105489.41798941798,24.1389,24.3045,24.1389,24.2089,105489.418
2008-12-10 12:00:00,38.05,38.28,37.79,37.88,188051.1463844797,24.228,24.3745,24.0625,24.1198,188051.1464
2008-12-10 12:30:00,37.88,37.88,37.52,37.6,120260.14109347442,24.1198,24.1198,23.8906,23.9415,120260.1411
2008-12-10 13:00:00,37.6,37.9,37.58,37.78,175485.00881834212,23.9415,24.1325,23.9288,24.0561,175485.0088
2008-12-10 13:30:00,37.79,37.88,37.38,37.58,224316.5784832452,24.0625,24.1198,23.8014,23.9288,224316.5785
2008-12-10 14:00:00,37.57,37.74,37.4,37.62,149360.6701940035,23.9224,24.0307,23.8142,23.9542,149360.6702
2008-12-10 14:30:00,37.65,37.93,37.53,37.78,129850.0881834215,23.9734,24.1516,23.8969,24.0561,129850.0882
2008-12-10 15:00:00,37.8,37.95,37.59,37.91,167107.5837742504,24.0689,24.1644,23.9351,24.1389,167107.5838
2008-12-10 15:30:00,37.93,38.01,37.6,37.88,333443.56261022924,24.1516,24.2026,23.9415,24.1198,333443.5626
2008-12-11 09:30:00,37.78,38.08,37.37,37.75,125881.83421516752,24.0561,24.2472,23.7951,24.037,125881.8342
2008-12-11 10:00:00,37.76,37.85,37.4,37.73,203373.01587301583,24.0434,24.1007,23.8142,24.0243,203373.0159
2008-12-11 10:30:00,37.7,37.93,37.66,37.69,176366.84303350968,24.0052,24.1516,23.9797,23.9988,176366.843
2008-12-11 11:00:00,37.69,37.88,37.65,37.78,164131.3932980599,23.9988,24.1198,23.9734,24.0561,164131.3933
2008-12-11 11:30:00,37.77,37.94,37.71,37.71,159060.84656084655,24.0498,24.158,24.0116,24.0116,159060.8466
2008-12-11 12:00:00,37.71,37.87,37.68,37.69,189594.3562610229,24.0116,24.1134,23.9925,23.9988,189594.3563
2008-12-11 12:30:00,37.69,37.97,37.62,37.9,168430.33509700175,23.9988,24.1771,23.9542,24.1325,168430.3351
2008-12-11 13:00:00,37.89,37.91,37.69,37.78,108134.92063492062,24.1262,24.1389,23.9988,24.0561,108134.9206
2008-12-11 13:30:00,37.79,37.85,37.69,37.78,111552.02821869488,24.0625,24.1007,23.9988,24.0561,111552.0282
2008-12-11 14:00:00,37.76,37.88,37.74,37.78,107253.08641975308,24.0434,24.1198,24.0307,24.0561,107253.0864
2008-12-11 14:30:00,37.78,37.84,37.15,37.18,212742.50440917103,24.0561,24.0943,23.655,23.6741,212742.5044
2008-12-11 15:00:00,37.18,37.22,36.9,37.14,242394.17989417983,23.6741,23.6996,23.4958,23.6486,242394.1799
2008-12-11 15:30:00,37.14,37.38,37.02,37.14,417989.417989418,23.6486,23.8014,23.5722,23.6486,417989.418
2008-12-12 09:30:00,36.51,36.84,35.88,36.72,204585.53791887124,23.2475,23.4576,22.8463,23.3812,204585.5379
2008-12-12 10:00:00,36.73,36.83,36.27,36.5,148699.29453262786,23.3875,23.4512,23.0946,23.2411,148699.2945
2008-12-12 10:30:00,36.52,36.68,36.12,36.6,135582.01058201055,23.2538,23.3557,22.9991,23.3048,135582.0106
2008-12-12 11:00:00,36.57,36.57,36.12,36.14,138007.05467372132,23.2857,23.2857,22.9991,23.0119,138007.0547
2008-12-12 11:30:00,36.14,36.32,36.02,36.17,144179.89417989415,23.0119,23.1265,22.9355,23.031,144179.8942
2008-12-12 12:00:00,36.2,36.46,36.17,36.42,91820.98765432098,23.0501,23.2156,23.031,23.1902,91820.9877
2008-12-12 12:30:00,36.42,36.78,36.39,36.68,153328.9241622575,23.1902,23.4194,23.1711,23.3557,153328.9242
2008-12-12 13:00:00,36.69,36.81,36.26,36.41,169642.85714285713,23.3621,23.4385,23.0883,23.1838,169642.8571
2008-12-12 13:30:00,36.43,36.47,36.22,36.37,108906.52557319222,23.1965,23.222,23.0628,23.1583,108906.5256
2008-12-12 14:00:00,36.33,36.67,36.16,36.34,194995.5908289241,23.1329,23.3493,23.0246,23.1392,194995.5908
2008-12-12 14:30:00,36.32,36.69,36.02,36.6,315696.64902998233,23.1265,23.3621,22.9355,23.3048,315696.649
2008-12-12 15:00:00,36.61,36.91,36.36,36.66,262455.9082892416,23.3111,23.5022,23.152,23.343,262455.9083
2008-12-12 15:30:00,36.66,36.83,36.38,36.71,319664.9029982363,23.343,23.4512,23.1647,23.3748,319664.903
2008-12-15 09:30:00,37.06,37.47,36.78,37.15,162588.18342151673,23.5977,23.8587,23.4194,23.655,162588.1834
2008-12-15 10:00:00,37.12,37.12,36.42,36.58,152998.23633156964,23.6359,23.6359,23.1902,23.292,152998.2363
2008-12-15 10:30:00,36.56,36.74,36.43,36.52,179232.80423280422,23.2793,23.3939,23.1965,23.2538,179232.8042
2008-12-15 11:00:00,36.5,36.54,36.32,36.46,165454.14462081128,23.2411,23.2666,23.1265,23.2156,165454.1446
2008-12-15 11:30:00,36.44,36.59,36.35,36.45,189704.58553791884,23.2029,23.2984,23.1456,23.2093,189704.5855
2008-12-15 12:00:00,36.46,36.51,36.36,36.42,127865.96119929451,23.2156,23.2475,23.152,23.1902,127865.9612
2008-12-15 12:30:00,36.42,36.46,36.33,36.45,83002.6455026455,23.1902,23.2156,23.1329,23.2093,83002.6455
2008-12-15 13:00:00,36.43,36.46,36.16,36.35,121141.97530864197,23.1965,23.2156,23.0246,23.1456,121141.9753
2008-12-15 13:30:00,36.35,36.46,36.31,36.39,103615.52028218692,23.1456,23.2156,23.1201,23.1711,103615.5203
2008-12-15 14:00:00,36.4,36.59,36.25,36.31,147597.0017636684,23.1774,23.2984,23.0819,23.1201,147597.0018
2008-12-15 14:30:00,36.31,36.51,36.29,36.37,80798.05996472662,23.1201,23.2475,23.1074,23.1583,80798.06
2008-12-15 15:00:00,36.39,36.57,36.23,36.36,142416.22574955906,23.1711,23.2857,23.0692,23.152,142416.2257
2008-12-15 15:30:00,36.37,36.98,36.27,36.61,312830.6878306878,23.1583,23.5467,23.0946,23.3111,312830.6878
2008-12-16 09:30:00,36.9,37.38,36.77,37.16,174052.02821869488,23.4958,23.8014,23.413,23.6613,174052.0282
2008-12-16 10:00:00,37.18,37.32,37.02,37.2,179232.80423280422,23.6741,23.7632,23.5722,23.6868,179232.8042
2008-12-16 10:30:00,37.2,37.5,37.15,37.47,199404.7619047619,23.6868,23.8778,23.655,23.8587,199404.7619
2008-12-16 11:00:00,37.48,37.54,37.3,37.39,100639.32980599646,23.8651,23.9033,23.7505,23.8078,100639.3298
2008-12-16 11:30:00,37.37,37.52,37.37,37.43,78813.93298059964,23.7951,23.8906,23.7951,23.8333,78813.933
2008-12-16 12:00:00,37.43,37.44,37.29,37.33,77601.41093474426,23.8333,23.8396,23.7441,23.7696,77601.4109
2008-12-16 12:30:00,37.33,37.36,37.2,37.21,101300.70546737211,23.7696,23.7887,23.6868,23.6932,101300.7055
2008-12-16 13:00:00,37.21,37.34,37.17,37.31,112323.63315696648,23.6932,23.776,23.6677,23.7569,112323.6332
2008-12-16 13:30:00,37.32,37.37,37.11,37.19,187830.68783068785,23.7632,23.7951,23.6295,23.6804,187830.6878
2008-12-16 14:00:00,37.19,37.69,37.1,37.64,190586.4197530864,23.6804,23.9988,23.6231,23.967,190586.4198
2008-12-16 14:30:00,37.68,38.17,37.45,37.78,364858.9065255732,23.9925,24.3045,23.846,24.0561,364858.9065
2008-12-16 15:00:00,37.77,38.47,37.48,38.25,311728.3950617284,24.0498,24.4955,23.8651,24.3554,311728.3951
2008-12-16 15:30:00,38.26,38.51,38.02,38.37,392526.455026455,24.3618,24.5209,24.2089,24.4318,392526.455
2008-12-17 09:30:00,38.06,38.28,37.69,38.11,166887.12522045855,24.2344,24.3745,23.9988,24.2663,166887.1252
2008-12-17 10:00:00,38.13,38.16,37.52,37.65,240410.05291005288,24.279,24.2981,23.8906,23.9734,240410.0529
2008-12-17 10:30:00,37.65,37.94,37.59,37.89,203262.7865961199,23.9734,24.158,23.9351,24.1262,203262.7866
2008-12-17 11:00:00,37.91,37.95,37.39,37.47,172288.35978835978,24.1389,24.1644,23.8078,23.8587,172288.3598
2008-12-17 11:30:00,37.5,37.77,37.39,37.69,117394.17989417988,23.8778,24.0498,23.8078,23.9988,117394.1799
2008-12-17 12:00:00,37.7,38.05,37.69,37.75,206900.35273368604,24.0052,24.228,23.9988,24.037,206900.3527
2008-12-17 12:30:00,37.73,37.77,37.56,37.6,401565.2557319224,24.0243,24.0498,23.916,23.9415,401565.2557
2008-12-17 13:00:00,37.61,37.76,37.53,37.63,94907.4074074074,23.9479,24.0434,23.8969,23.9606,94907.4074
2008-12-17 13:30:00,37.64,38.13,37.62,38.0,72200.17636684302,23.967,24.279,23.9542,24.1962,72200.1764
2008-12-17 14:00:00,38.02,38.1,37.81,37.81,91159.61199294533,24.2089,24.2599,24.0752,24.0752,91159.612
2008-12-17 14:30:00,37.81,37.86,37.61,37.81,162808.64197530862,24.0752,24.1071,23.9479,24.0752,162808.642
2008-12-17 15:00:00,37.83,38.07,37.59,37.64,357142.8571428571,24.088,24.2408,23.9351,23.967,357142.8571
2008-12-17 15:30:00,37.65,38.1,37.47,37.69,345127.8659611993,23.9734,24.2599,23.8587,23.9988,345127.866
2008-12-18 09:30:00,37.98,38.08,37.41,37.69,260471.78130511465,24.1835,24.2472,23.8205,23.9988,260471.7813
2008-12-18 10:00:00,37.69,38.15,37.38,37.74,262786.5961199294,23.9988,24.2917,23.8014,24.0307,262786.5961
2008-12-18 10:30:00,37.75,37.88,37.64,37.75,208553.7918871252,24.037,24.1198,23.967,24.037,208553.7919
2008-12-18 11:00:00,37.75,37.78,37.43,37.52,204916.22574955903,24.037,24.0561,23.8333,23.8906,204916.2257
2008-12-18 11:30:00,37.54,37.96,37.54,37.94,108134.92063492062,23.9033,24.1707,23.9033,24.158,108134.9206
2008-12-18 12:00:00,37.94,37.96,37.54,37.56,82120.81128747795,24.158,24.1707,23.9033,23.916,82120.8113
2008-12-18 12:30:00,37.55,37.7,37.53,37.61,95899.47089947088,23.9097,24.0052,23.8969,23.9479,95899.4709
2008-12-18 13:00:00,37.62,37.65,37.47,37.48,80246.91358024691,23.9542,23.9734,23.8587,23.8651,80246.9136
2008-12-18 13:30:00,37.48,37.57,37.28,37.31,111772.48677248677,23.8651,23.9224,23.7378,23.7569,111772.4868
2008-12-18 14:00:00,37.31,37.56,37.11,37.2,160163.13932980597,23.7569,23.916,23.6295,23.6868,160163.1393
2008-12-18 14:30:00,37.2,37.5,37.06,37.39,169422.39858906524,23.6868,23.8778,23.5977,23.8078,169422.3986
2008-12-18 15:00:00,37.36,37.39,36.49,36.53,311507.93650793645,23.7887,23.8078,23.2347,23.2602,311507.9365
2008-12-18 15:30:00,36.53,37.04,36.51,36.95,692350.0881834214,23.2602,23.5849,23.2475,23.5276,692350.0882
2008-12-19 09:30:00,37.31,38.62,37.24,37.91,1175154.3209876542,23.7569,24.591,23.7123,24.1389,1175154.321
2008-12-19 10:00:00,37.93,38.61,37.84,38.52,253527.33686067016,24.1516,24.5846,24.0943,24.5273,253527.3369
2008-12-19 10:30:00,38.55,38.74,38.5,38.66,297178.1305114638,24.5464,24.6674,24.5146,24.6165,297178.1305
2008-12-19 11:00:00,38.65,38.77,38.57,38.66,155643.7389770723,24.6101,24.6865,24.5592,24.6165,155643.739
2008-12-19 11:30:00,38.69,38.89,38.27,38.3,200947.9717813051,24.6356,24.7629,24.3681,24.3872,200947.9718
2008-12-19 12:00:00,38.31,38.52,38.21,38.47,224426.80776014103,24.3936,24.5273,24.3299,24.4955,224426.8078
2008-12-19 12:30:00,38.48,38.52,38.27,38.28,165343.91534391532,24.5018,24.5273,24.3681,24.3745,165343.9153
2008-12-19 13:00:00,38.27,38.6,38.27,38.57,236441.7989417989,24.3681,24.5783,24.3681,24.5592,236441.7989
2008-12-19 13:30:00,38.58,38.65,38.33,38.48,146384.47971781302,24.5655,24.6101,24.4063,24.5018,146384.4797
2008-12-19 14:00:00,38.48,38.68,38.43,38.54,164131.3932980599,24.5018,24.6292,24.47,24.5401,164131.3933
2008-12-19 14:30:00,38.57,38.68,38.45,38.51,196979.7178130512,24.5592,24.6292,24.4827,24.5209,196979.7178
2008-12-19 15:00:00,38.51,38.6,38.27,38.5,316909.1710758377,24.5209,24.5783,24.3681,24.5146,316909.1711
2008-12-19 15:30:00,38.48,38.71,38.24,38.51,688381.8342151674,24.5018,24.6483,24.349,24.5209,688381.8342
2008-12-22 09:30:00,38.33,38.96,37.81,38.13,238756.6137566137,24.4063,24.8075,24.0752,24.279,238756.6138
2008-12-22 10:00:00,38.11,38.33,37.96,38.01,206459.43562610223,24.2663,24.4063,24.1707,24.2026,206459.4356
2008-12-22 10:30:00,38.0,38.29,37.97,38.28,138447.9717813051,24.1962,24.3809,24.1771,24.3745,138447.9718
2008-12-22 11:00:00,38.29,38.66,38.22,38.66,186948.85361552023,24.3809,24.6165,24.3363,24.6165,186948.8536
2008-12-22 11:30:00,38.63,38.76,38.5,38.71,179453.2627865961,24.5974,24.6801,24.5146,24.6483,179453.2628
2008-12-22 12:00:00,38.71,38.8,38.57,38.59,119157.84832451498,24.6483,24.7056,24.5592,24.5719,119157.8483
2008-12-22 12:30:00,38.6,38.66,38.48,38.59,145392.41622574953,24.5783,24.6165,24.5018,24.5719,145392.4162
2008-12-22 13:00:00,38.59,38.76,38.53,38.66,240410.05291005288,24.5719,24.6801,24.5337,24.6165,240410.0529
2008-12-22 13:30:00,38.66,38.68,38.54,38.56,175485.00881834212,24.6165,24.6292,24.5401,24.5528,175485.0088
2008-12-22 14:00:00,38.56,38.6,38.44,38.5,205798.05996472665,24.5528,24.5783,24.4764,24.5146,205798.06
2008-12-22 14:30:00,38.5,38.6,38.38,38.41,286155.20282186946,24.5146,24.5783,24.4382,24.4573,286155.2028
2008-12-22 15:00:00,38.41,38.57,38.33,38.45,312720.45855379186,24.4573,24.5592,24.4063,24.4827,312720.4586
2008-12-22 15:30:00,38.45,39.14,38.45,39.1,593474.42680776,24.4827,24.9221,24.4827,24.8966,593474.4268
2008-12-23 09:30:00,39.38,39.83,39.23,39.43,215277.7777777777,25.0749,25.3614,24.9794,25.1068,215277.7778
2008-12-23 10:00:00,39.44,39.54,39.24,39.45,142305.99647266313,25.1131,25.1768,24.9858,25.1195,142305.9965
2008-12-23 10:30:00,39.44,39.57,39.19,39.23,120039.68253968252,25.1131,25.1959,24.9539,24.9794,120039.6825
2008-12-23 11:00:00,39.19,39.25,38.85,38.86,143408.28924162255,24.9539,24.9921,24.7374,24.7438,143408.2892
2008-12-23 11:30:00,38.88,38.99,38.67,38.68,107694.00352733684,24.7565,24.8266,24.6228,24.6292,107694.0035
2008-12-23 12:00:00,38.68,39.13,38.67,39.12,151785.71428571426,24.6292,24.9157,24.6228,24.9094,151785.7143
2008-12-23 12:30:00,39.12,39.12,38.73,38.76,114748.67724867724,24.9094,24.9094,24.661,24.6801,114748.6772
2008-12-23 13:00:00,38.76,38.79,38.62,38.71,65917.10758377424,24.6801,24.6992,24.591,24.6483,65917.1076
2008-12-23 13:30:00,38.71,38.91,38.62,38.91,70546.73721340387,24.6483,24.7756,24.591,24.7756,70546.7372
2008-12-23 14:00:00,38.92,39.11,38.9,38.95,125992.06349206348,24.782,24.903,24.7693,24.8011,125992.0635
2008-12-23 14:30:00,38.95,38.95,38.56,38.74,157297.17813051146,24.8011,24.8011,24.5528,24.6674,157297.1781
2008-12-23 15:00:00,38.72,38.95,38.53,38.86,144069.66490299822,24.6547,24.8011,24.5337,24.7438,144069.6649
2008-12-23 15:30:00,38.85,38.98,38.65,38.7,194775.13227513223,24.7374,24.8202,24.6101,24.6419,194775.1323
2008-12-24 09:30:00,38.81,38.86,38.49,38.73,70987.65432098764,24.712,24.7438,24.5082,24.661,70987.6543
2008-12-24 10:00:00,38.71,38.92,38.67,38.86,48831.56966490299,24.6483,24.782,24.6228,24.7438,48831.5697
2008-12-24 10:30:00,38.86,39.07,38.84,39.0,71979.71781305113,24.7438,24.8775,24.7311,24.833,71979.7178
2008-12-24 11:00:00,39.0,39.17,38.92,38.92,121031.74603174602,24.833,24.9412,24.782,24.782,121031.746
2008-12-24 11:30:00,38.92,39.06,38.9,39.01,36375.66137566137,24.782,24.8712,24.7693,24.8393,36375.6614
2008-12-24 12:00:00,39.04,39.1,38.96,38.98,45524.69135802469,24.8584,24.8966,24.8075,24.8202,45524.6914
2008-12-24 12:30:00,39.01,39.11,38.87,38.89,105268.9594356261,24.8393,24.903,24.7502,24.7629,105268.9594
2008-12-26 09:30:00,39.1,39.31,38.88,38.93,39131.39329805997,24.8966,25.0303,24.7565,24.7884,39131.3933
2008-12-26 10:00:00,38.96,39.15,38.92,39.13,36926.80776014109,24.8075,24.9285,24.782,24.9157,36926.8078
2008-12-26 10:30:00,39.12,39.13,38.96,39.04,40233.68606701939,24.9094,24.9157,24.8075,24.8584,40233.6861
2008-12-26 11:00:00,39.05,39.09,38.94,38.96,36155.20282186948,24.8648,24.8903,24.7947,24.8075,36155.2028
2008-12-26 11:30:00,38.96,39.01,38.96,39.01,20061.728395061727,24.8075,24.8393,24.8075,24.8393,20061.7284
2008-12-26 12:00:00,39.03,39.09,38.96,38.96,20171.95767195767,24.8521,24.8903,24.8075,24.8075,20171.9577
2008-12-26 12:30:00,38.96,39.0,38.91,38.99,41776.8959435626,24.8075,24.833,24.7756,24.8266,41776.8959
2008-12-26 13:00:00,39.0,39.05,38.96,38.99,18518.518518518515,24.833,24.8648,24.8075,24.8266,18518.5185
2008-12-26 13:30:00,39.01,39.1,39.0,39.09,22045.85537918871,24.8393,24.8966,24.833,24.8903,22045.8554
2008-12-26 14:00:00,39.08,39.1,38.99,39.0,40784.83245149911,24.8839,24.8966,24.8266,24.833,40784.8325
2008-12-26 14:30:00,39.0,39.15,39.0,39.12,52579.365079365074,24.833,24.9285,24.833,24.9094,52579.3651
2008-12-26 15:00:00,39.1,39.27,39.03,39.25,52248.677248677246,24.8966,25.0049,24.8521,24.9921,52248.6772
2008-12-26 15:30:00,39.25,39.3,39.12,39.18,135141.0934744268,24.9921,25.024,24.9094,24.9476,135141.0935
2008-12-29 09:30:00,39.25,39.45,39.09,39.4,91820.98765432098,24.9921,25.1195,24.8903,25.0877,91820.9877
2008-12-29 10:00:00,39.42,39.42,39.0,39.01,110339.5061728395,25.1004,25.1004,24.833,24.8393,110339.5062
2008-12-29 10:30:00,39.03,39.25,38.99,39.21,84876.54320987653,24.8521,24.9921,24.8266,24.9667,84876.5432
2008-12-29 11:00:00,39.19,39.28,39.17,39.28,107804.2328042328,24.9539,25.0112,24.9412,25.0112,107804.2328
2008-12-29 11:30:00,39.29,39.32,39.19,39.23,79916.22574955907,25.0176,25.0367,24.9539,24.9794,79916.2257
2008-12-29 12:00:00,39.23,39.36,39.12,39.13,53130.51146384479,24.9794,25.0622,24.9094,24.9157,53130.5115
2008-12-29 12:30:00,39.15,39.15,38.8,38.8,53020.28218694885,24.9285,24.9285,24.7056,24.7056,53020.2822
2008-12-29 13:00:00,38.79,38.87,38.73,38.76,39462.08112874779,24.6992,24.7502,24.661,24.6801,39462.0811
2008-12-29 13:30:00,38.76,38.96,38.76,38.91,51146.38447971781,24.6801,24.8075,24.6801,24.7756,51146.3845
2008-12-29 14:00:00,38.91,38.93,38.74,38.86,47839.5061728395,24.7756,24.7884,24.6674,24.7438,47839.5062
2008-12-29 14:30:00,38.86,38.89,38.72,38.85,119598.76543209876,24.7438,24.7629,24.6547,24.7374,119598.7654
2008-12-29 15:00:00,38.85,39.09,38.82,38.98,114197.53086419751,24.7374,24.8903,24.7183,24.8202,114197.5309
2008-12-29 15:30:00,38.98,39.08,38.77,39.05,260802.46913580244,24.8202,24.8839,24.6865,24.8648,260802.4691
2008-12-30 09:30:00,39.35,39.73,39.35,39.7,80908.28924162257,25.0558,25.2978,25.0558,25.2787,80908.2892
2008-12-30 10:00:00,39.64,39.92,39.56,39.91,78042.32804232804,25.2405,25.4188,25.1895,25.4124,78042.328
2008-12-30 10:30:00,39.91,39.97,39.9,39.97,78924.16225749558,25.4124,25.4506,25.406,25.4506,78924.1623
2008-12-30 11:00:00,39.96,40.23,39.96,40.23,78924.16225749558,25.4442,25.6161,25.4442,25.6161,78924.1623
2008-12-30 11:30:00,40.24,40.47,40.24,40.43,90828.92416225748,25.6225,25.769,25.6225,25.7435,90828.9242
2008-12-30 12:00:00,40.45,40.46,40.08,40.13,155643.7389770723,25.7562,25.7626,25.5206,25.5525,155643.739
2008-12-30 12:30:00,40.12,40.17,39.99,40.13,93915.34391534392,25.5461,25.5779,25.4633,25.5525,93915.3439
2008-12-30 13:00:00,40.12,40.15,39.94,40.02,73853.61552028218,25.5461,25.5652,25.4315,25.4824,73853.6155
2008-12-30 13:30:00,40.02,40.1,39.84,39.84,106701.94003527336,25.4824,25.5334,25.3678,25.3678,106701.94
2008-12-30 14:00:00,39.84,40.04,39.76,40.03,166666.66666666666,25.3678,25.4952,25.3169,25.4888,166666.6667
2008-12-30 14:30:00,40.03,40.05,39.84,39.93,118055.55555555556,25.4888,25.5015,25.3678,25.4251,118055.5556
2008-12-30 15:00:00,39.95,40.03,39.76,39.97,115410.0529100529,25.4379,25.4888,25.3169,25.4506,115410.0529
2008-12-30 15:30:00,39.97,40.39,39.97,40.33,202160.49382716048,25.4506,25.718,25.4506,25.6798,202160.4938
2008-12-31 09:30:00,40.34,40.82,40.29,40.55,67019.40035273368,25.6862,25.9918,25.6544,25.8199,67019.4004
2008-12-31 10:00:00,40.59,40.89,40.59,40.84,63381.83421516754,25.8454,26.0364,25.8454,26.0046,63381.8342
2008-12-31 10:30:00,40.83,40.96,40.77,40.89,63271.6049382716,25.9982,26.081,25.96,26.0364,63271.6049
2008-12-31 11:00:00,40.9,40.9,40.78,40.86,126873.89770723102,26.0428,26.0428,25.9664,26.0173,126873.8977
2008-12-31 11:30:00,40.86,40.97,40.63,40.73,115630.51146384478,26.0173,26.0873,25.8708,25.9345,115630.5115
2008-12-31 12:00:00,40.74,40.86,40.71,40.85,101631.39329805996,25.9409,26.0173,25.9218,26.0109,101631.3933
2008-12-31 12:30:00,40.83,40.98,40.81,40.96,54232.80423280423,25.9982,26.0937,25.9855,26.081,54232.8042
2008-12-31 13:00:00,40.95,40.97,40.64,40.65,73522.92768959435,26.0746,26.0873,25.8772,25.8836,73522.9277
2008-12-31 13:30:00,40.66,40.88,40.64,40.82,93694.88536155202,25.8899,26.03,25.8772,25.9918,93694.8854
2008-12-31 14:00:00,40.83,41.15,40.83,41.07,95679.012345679,25.9982,26.2019,25.9982,26.151,95679.0123
2008-12-31 14:30:00,41.1,41.19,40.95,41.08,78373.01587301586,26.1701,26.2274,26.0746,26.1574,78373.0159
2008-12-31 15:00:00,41.11,41.18,40.92,41.11,107253.08641975308,26.1765,26.2211,26.0555,26.1765,107253.0864
2008-12-31 15:30:00,41.11,41.27,40.78,40.95,263999.1181657848,26.1765,26.2784,25.9664,26.0746,263999.1182
2009-01-02 09:30:00,41.47,41.47,40.78,40.85,83553.7918871252,26.4057,26.4057,25.9664,26.0109,83553.7919
2009-01-02 10:00:00,40.81,41.11,40.7,41.07,77491.18165784831,25.9855,26.1765,25.9154,26.151,77491.1817
2009-01-02 10:30:00,41.04,41.41,40.99,41.37,49162.25749559082,26.1319,26.3675,26.1001,26.342,49162.2575
2009-01-02 11:00:00,41.37,41.76,41.34,41.76,86640.21164021164,26.342,26.5904,26.3229,26.5904,86640.2116
2009-01-02 11:30:00,41.75,41.98,41.6,41.62,93694.88536155202,26.584,26.7304,26.4885,26.5012,93694.8854
2009-01-02 12:00:00,41.61,41.69,41.58,41.63,39241.6225749559,26.4949,26.5458,26.4757,26.5076,39241.6226
2009-01-02 12:30:00,41.62,41.89,41.62,41.79,51256.61375661375,26.5012,26.6731,26.5012,26.6095,51256.6138
2009-01-02 13:00:00,41.79,42.02,41.78,41.99,55335.09700176367,26.6095,26.7559,26.6031,26.7368,55335.097
2009-01-02 13:30:00,41.99,42.09,41.95,42.02,51256.61375661375,26.7368,26.8005,26.7113,26.7559,51256.6138
2009-01-02 14:00:00,41.99,42.09,41.91,42.02,69885.3615520282,26.7368,26.8005,26.6859,26.7559,69885.3616
2009-01-02 14:30:00,42.03,42.15,41.98,42.09,77711.6402116402,26.7623,26.8387,26.7304,26.8005,77711.6402
2009-01-02 15:00:00,42.09,42.29,42.05,42.18,121693.12169312168,26.8005,26.9278,26.775,26.8578,121693.1217
2009-01-02 15:30:00,42.18,42.48,42.1,42.24,325066.13756613754,26.8578,27.0488,26.8069,26.896,325066.1376
2009-01-05 09:30:00,42.52,44.02,42.52,43.56,499228.3950617283,27.0743,28.0294,27.0743,27.7365,499228.3951
2009-01-05 10:00:00,43.56,43.92,43.45,43.89,231701.9400352733,27.7365,27.9657,27.6665,27.9466,231701.94
2009-01-05 10:30:00,43.89,44.33,43.88,44.16,252314.8148148148,27.9466,28.2268,27.9403,28.1185,252314.8148
2009-01-05 11:00:00,44.18,44.45,43.94,44.12,216931.2169312169,28.1313,28.3032,27.9785,28.0931,216931.2169
2009-01-05 11:30:00,44.12,44.17,43.75,43.75,191027.33686067016,28.0931,28.1249,27.8575,27.8575,191027.3369
2009-01-05 12:00:00,43.75,44.02,43.69,43.93,157297.17813051146,27.8575,28.0294,27.8193,27.9721,157297.1781
2009-01-05 12:30:00,43.91,44.18,43.9,44.13,152557.31922398586,27.9594,28.1313,27.953,28.0994,152557.3192
2009-01-05 13:00:00,44.13,44.36,43.93,44.33,138337.74250440917,28.0994,28.2459,27.9721,28.2268,138337.7425
2009-01-05 13:30:00,44.32,44.86,44.32,44.73,215939.15343915345,28.2204,28.5643,28.2204,28.4815,215939.1534
2009-01-05 14:00:00,44.77,44.79,44.33,44.33,119598.76543209876,28.507,28.5197,28.2268,28.2268,119598.7654
2009-01-05 14:30:00,44.33,44.33,44.0,44.16,210868.60670194,28.2268,28.2268,28.0167,28.1185,210868.6067
2009-01-05 15:00:00,44.14,44.4,44.07,44.33,280753.9682539682,28.1058,28.2714,28.0612,28.2268,280753.9683
2009-01-05 15:30:00,44.34,44.92,44.27,44.8,673500.8818342151,28.2332,28.6025,28.1886,28.5261,673500.8818
2009-01-06 09:30:00,45.05,45.24,44.31,44.45,334215.1675485008,28.6852,28.8062,28.2141,28.3032,334215.1675
2009-01-06 10:00:00,44.45,44.54,43.81,43.88,240850.97001763663,28.3032,28.3605,27.8957,27.9403,240850.97
2009-01-06 10:30:00,43.92,44.11,43.84,43.94,232032.6278659612,27.9657,28.0867,27.9148,27.9785,232032.6279
2009-01-06 11:00:00,43.92,44.05,43.79,43.84,148589.0652557319,27.9657,28.0485,27.8829,27.9148,148589.0653
2009-01-06 11:30:00,43.84,44.03,43.84,43.91,109678.13051146384,27.9148,28.0358,27.9148,27.9594,109678.1305
2009-01-06 12:00:00,43.92,44.03,43.56,43.72,202711.6402116402,27.9657,28.0358,27.7365,27.8384,202711.6402
2009-01-06 12:30:00,43.72,44.06,43.7,43.9,170414.46208112873,27.8384,28.0549,27.8256,27.953,170414.4621
2009-01-06 13:00:00,43.89,43.93,43.55,43.58,238756.6137566137,27.9466,27.9721,27.7301,27.7492,238756.6138
2009-01-06 13:30:00,43.56,43.89,43.55,43.78,127425.04409171076,27.7365,27.9466,27.7301,27.8766,127425.0441
2009-01-06 14:00:00,43.78,44.11,43.63,44.04,119157.84832451498,27.8766,28.0867,27.7811,28.0421,119157.8483
2009-01-06 14:30:00,44.04,44.2,43.94,44.14,176146.3844797178,28.0421,28.144,27.9785,28.1058,176146.3845
2009-01-06 15:00:00,44.15,44.2,43.79,43.86,184523.8095238095,28.1122,28.144,27.8829,27.9275,184523.8095
2009-01-06 15:30:00,43.85,44.04,43.71,43.97,601080.2469135802,27.9212,28.0421,27.832,27.9976,601080.2469
2009-01-07 09:30:00,43.7,43.7,42.73,42.96,238425.9259259259,27.8256,27.8256,27.208,27.3545,238425.9259
2009-01-07 10:00:00,43.0,43.04,42.75,42.95,186067.0194003527,27.3799,27.4054,27.2207,27.3481,186067.0194
2009-01-07 10:30:00,42.94,43.16,42.85,43.05,133818.34215167546,27.3417,27.4818,27.2844,27.4118,133818.3422
2009-01-07 11:00:00,43.03,43.11,42.92,43.01,79805.99647266313,27.399,27.45,27.329,27.3863,79805.9965
2009-01-07 11:30:00,43.02,43.1,42.96,43.01,72751.32275132275,27.3927,27.4436,27.3545,27.3863,72751.3228
2009-01-07 12:00:00,43.01,43.01,42.79,42.85,101080.24691358024,27.3863,27.3863,27.2462,27.2844,101080.2469
2009-01-07 12:30:00,42.86,42.86,42.68,42.76,109457.67195767196,27.2908,27.2908,27.1762,27.2271,109457.672
2009-01-07 13:00:00,42.76,42.92,42.73,42.87,95458.55379188713,27.2271,27.329,27.208,27.2971,95458.5538
2009-01-07 13:30:00,42.87,42.94,42.51,42.55,132164.90299823633,27.2971,27.3417,27.0679,27.0934,132164.903
2009-01-07 14:00:00,42.55,42.6,42.37,42.39,134479.71781305113,27.0934,27.1252,26.9788,26.9915,134479.7178
2009-01-07 14:30:00,42.39,42.47,42.31,42.45,129298.9417989418,26.9915,27.0424,26.9406,27.0297,129298.9418
2009-01-07 15:00:00,42.43,42.47,42.24,42.47,135912.6984126984,27.017,27.0424,26.896,27.0424,135912.6984
2009-01-07 15:30:00,42.46,42.81,42.39,42.78,460758.377425044,27.0361,27.2589,26.9915,27.2398,460758.3774
2009-01-08 09:30:00,42.71,42.91,42.23,42.48,153769.84126984124,27.1953,27.3226,26.8896,27.0488,153769.8413
2009-01-08 10:00:00,42.48,42.74,42.32,42.67,108134.92063492062,27.0488,27.2144,26.9469,27.1698,108134.9206
2009-01-08 10:30:00,42.68,42.98,42.67,42.71,114307.76014109346,27.1762,27.3672,27.1698,27.1953,114307.7601
2009-01-08 11:00:00,42.73,42.78,42.48,42.77,211750.4409171076,27.208,27.2398,27.0488,27.2335,211750.4409
2009-01-08 11:30:00,42.76,43.04,42.73,42.97,168761.02292768957,27.2271,27.4054,27.208,27.3608,168761.0229
2009-01-08 12:00:00,43.0,43.05,42.88,42.99,110670.19400352731,27.3799,27.4118,27.3035,27.3736,110670.194
2009-01-08 12:30:00,42.98,43.04,42.85,42.87,95348.32451499117,27.3672,27.4054,27.2844,27.2971,95348.3245
2009-01-08 13:00:00,42.86,43.05,42.8,42.97,119488.5361552028,27.2908,27.4118,27.2526,27.3608,119488.5362
2009-01-08 13:30:00,42.97,43.17,42.93,43.14,125551.1463844797,27.3608,27.4882,27.3354,27.4691,125551.1464
2009-01-08 14:00:00,43.13,43.41,43.07,43.19,127976.19047619046,27.4627,27.641,27.4245,27.5009,127976.1905
2009-01-08 14:30:00,43.19,43.55,43.09,43.36,143187.83068783066,27.5009,27.7301,27.4372,27.6091,143187.8307
2009-01-08 15:00:00,43.36,43.54,43.27,43.41,215167.54850088185,27.6091,27.7238,27.5518,27.641,215167.5485
2009-01-08 15:30:00,43.44,43.83,43.26,43.73,509920.63492063485,27.6601,27.9084,27.5455,27.8447,509920.6349
2009-01-09 09:30:00,43.92,44.28,42.69,42.83,410052.91005291,27.9657,28.195,27.1825,27.2717,410052.9101
2009-01-09 10:00:00,42.82,43.34,42.77,43.14,161375.66137566135,27.2653,27.5964,27.2335,27.4691,161375.6614
2009-01-09 10:30:00,43.14,43.28,43.06,43.14,105268.9594356261,27.4691,27.5582,27.4181,27.4691,105268.9594
2009-01-09 11:00:00,43.12,43.38,42.96,43.32,118276.01410934742,27.4563,27.6219,27.3545,27.5837,118276.0141
2009-01-09 11:30:00,43.27,43.36,43.07,43.25,75176.3668430335,27.5518,27.6091,27.4245,27.5391,75176.3668
2009-01-09 12:00:00,43.22,43.43,43.2,43.26,74735.44973544973,27.52,27.6537,27.5073,27.5455,74735.4497
2009-01-09 12:30:00,43.27,43.36,43.14,43.26,97442.6807760141,27.5518,27.6091,27.4691,27.5455,97442.6808
2009-01-09 13:00:00,43.25,43.46,43.23,43.36,149250.44091710757,27.5391,27.6728,27.5264,27.6091,149250.4409
2009-01-09 13:30:00,43.33,43.64,43.27,43.28,297178.1305114638,27.59,27.7874,27.5518,27.5582,297178.1305
2009-01-09 14:00:00,43.28,43.46,43.25,43.29,137896.82539682538,27.5582,27.6728,27.5391,27.5646,137896.8254
2009-01-09 14:30:00,43.31,43.4,43.26,43.34,213073.19223985888,27.5773,27.6346,27.5455,27.5964,213073.1922
2009-01-09 15:00:00,43.32,43.42,43.0,43.11,223324.51499118164,27.5837,27.6474,27.3799,27.45,223324.515
2009-01-09 15:30:00,43.13,43.3,42.98,43.06,443452.3809523809,27.4627,27.5709,27.3672,27.4181,443452.381
2009-01-12 09:30:00,42.81,43.03,42.41,42.9,116071.42857142857,27.2589,27.399,27.0042,27.3162,116071.4286
2009-01-12 10:00:00,42.91,43.01,42.81,42.96,154100.5291005291,27.3226,27.3863,27.2589,27.3545,154100.5291
2009-01-12 10:30:00,42.96,43.14,42.94,43.12,112874.7795414462,27.3545,27.4691,27.3417,27.4563,112874.7795
2009-01-12 11:00:00,43.09,43.29,42.99,43.26,126212.52204585537,27.4372,27.5646,27.3736,27.5455,126212.522
2009-01-12 11:30:00,43.26,43.29,43.09,43.23,155974.42680776012,27.5455,27.5646,27.4372,27.5264,155974.4268
2009-01-12 12:00:00,43.23,43.23,43.06,43.16,110449.73544973544,27.5264,27.5264,27.4181,27.4818,110449.7354
2009-01-12 12:30:00,43.16,43.31,43.16,43.29,68342.151675485,27.4818,27.5773,27.4818,27.5646,68342.1517
2009-01-12 13:00:00,43.29,43.39,43.24,43.25,59634.03880070546,27.5646,27.6283,27.5327,27.5391,59634.0388
2009-01-12 13:30:00,43.25,43.3,43.09,43.1,69113.7566137566,27.5391,27.5709,27.4372,27.4436,69113.7566
2009-01-12 14:00:00,43.09,43.19,43.05,43.15,103835.97883597882,27.4372,27.5009,27.4118,27.4754,103835.9788
2009-01-12 14:30:00,43.13,43.16,42.98,43.01,173390.6525573192,27.4627,27.4818,27.3672,27.3863,173390.6526
2009-01-12 15:00:00,43.01,43.16,42.85,43.06,223324.51499118164,27.3863,27.4818,27.2844,27.4181,223324.515
2009-01-12 15:30:00,43.06,43.12,42.89,43.06,516093.4744268077,27.4181,27.4563,27.3099,27.4181,516093.4744
2009-01-13 09:30:00,42.89,42.91,42.09,42.87,296075.8377425044,27.3099,27.3226,26.8005,27.2971,296075.8377
2009-01-13 10:00:00,42.88,42.96,42.64,42.76,151455.02645502644,27.3035,27.3545,27.1507,27.2271,151455.0265
2009-01-13 10:30:00,42.75,42.88,42.61,42.77,156746.03174603172,27.2207,27.3035,27.1316,27.2335,156746.0317
2009-01-13 11:00:00,42.75,42.96,42.72,42.92,260030.86419753084,27.2207,27.3545,27.2016,27.329,260030.8642
2009-01-13 11:30:00,42.89,43.0,42.76,42.92,134038.80070546735,27.3099,27.3799,27.2271,27.329,134038.8007
2009-01-13 12:00:00,42.94,42.96,42.67,42.7,233796.29629629623,27.3417,27.3545,27.1698,27.1889,233796.2963
2009-01-13 12:30:00,42.69,42.78,42.66,42.66,171516.75485008815,27.1825,27.2398,27.1634,27.1634,171516.7549
2009-01-13 13:00:00,42.67,42.71,42.64,42.68,148478.83597883597,27.1698,27.1953,27.1507,27.1762,148478.836
2009-01-13 13:30:00,42.67,42.81,42.6,42.66,148148.14814814812,27.1698,27.2589,27.1252,27.1634,148148.1481
2009-01-13 14:00:00,42.66,42.83,42.61,42.66,176807.76014109346,27.1634,27.2717,27.1316,27.1634,176807.7601
2009-01-13 14:30:00,42.66,43.06,42.65,42.86,175374.7795414462,27.1634,27.4181,27.1571,27.2908,175374.7795
2009-01-13 15:00:00,42.88,42.9,42.67,42.83,214616.40211640208,27.3035,27.3162,27.1698,27.2717,214616.4021
2009-01-13 15:30:00,42.82,43.14,42.7,42.94,454916.225749559,27.2653,27.4691,27.1889,27.3417,454916.2257
2009-01-14 09:30:00,42.63,42.86,42.28,42.55,251432.98059964724,27.1443,27.2908,26.9215,27.0934,251432.9806
2009-01-14 10:00:00,42.52,42.8,42.47,42.63,191688.71252204583,27.0743,27.2526,27.0424,27.1443,191688.7125
2009-01-14 10:30:00,42.62,42.64,42.4,42.59,195105.82010582008,27.138,27.1507,26.9979,27.1189,195105.8201
2009-01-14 11:00:00,42.57,42.77,42.35,42.61,158730.1587301587,27.1061,27.2335,26.966,27.1316,158730.1587
2009-01-14 11:30:00,42.59,42.65,42.43,42.48,118716.9312169312,27.1189,27.1571,27.017,27.0488,118716.9312
2009-01-14 12:00:00,42.48,42.53,42.12,42.24,177138.44797178128,27.0488,27.0807,26.8196,26.896,177138.448
2009-01-14 12:30:00,42.28,42.48,42.12,42.4,89175.48500881833,26.9215,27.0488,26.8196,26.9979,89175.485
2009-01-14 13:00:00,42.41,42.58,42.34,42.35,80467.37213403879,27.0042,27.1125,26.9597,26.966,80467.3721
2009-01-14 13:30:00,42.35,42.5,42.35,42.43,122244.2680776014,26.966,27.0616,26.966,27.017,122244.2681
2009-01-14 14:00:00,42.43,42.57,42.31,42.44,187059.0828924162,27.017,27.1061,26.9406,27.0233,187059.0829
2009-01-14 14:30:00,42.43,42.67,42.43,42.47,136353.61552028218,27.017,27.1698,27.017,27.0424,136353.6155
2009-01-14 15:00:00,42.44,42.46,42.04,42.28,204254.8500881834,27.0233,27.0361,26.7686,26.9215,204254.8501
2009-01-14 15:30:00,42.26,42.55,42.14,42.41,383818.3421516754,26.9087,27.0934,26.8323,27.0042,383818.3422
2009-01-15 09:30:00,42.38,42.57,41.74,41.99,139329.80599647266,26.9851,27.1061,26.5776,26.7368,139329.806
2009-01-15 10:00:00,42.03,42.12,41.53,41.73,173390.6525573192,26.7623,26.8196,26.4439,26.5713,173390.6526
2009-01-15 10:30:00,41.76,41.85,41.46,41.48,97552.91005291004,26.5904,26.6477,26.3993,26.4121,97552.9101
2009-01-15 11:00:00,41.48,41.65,41.45,41.55,111992.94532627864,26.4121,26.5203,26.393,26.4566,111992.9453
2009-01-15 11:30:00,41.55,41.63,41.24,41.4,104056.43738977073,26.4566,26.5076,26.2593,26.3611,104056.4374
2009-01-15 12:00:00,41.4,41.55,41.37,41.46,136684.30335097,26.3611,26.4566,26.342,26.3993,136684.3034
2009-01-15 12:30:00,41.48,41.51,41.34,41.48,91931.21693121691,26.4121,26.4312,26.3229,26.4121,91931.2169
2009-01-15 13:00:00,41.5,41.69,41.39,41.68,105268.9594356261,26.4248,26.5458,26.3548,26.5394,105268.9594
2009-01-15 13:30:00,41.68,42.11,41.5,41.99,179894.17989417986,26.5394,26.8132,26.4248,26.7368,179894.1799
2009-01-15 14:00:00,41.99,42.28,41.92,42.14,255952.3809523809,26.7368,26.9215,26.6922,26.8323,255952.381
2009-01-15 14:30:00,42.16,42.4,42.09,42.12,205467.3721340388,26.8451,26.9979,26.8005,26.8196,205467.3721
2009-01-15 15:00:00,42.11,42.48,42.05,42.15,201499.1181657848,26.8132,27.0488,26.775,26.8387,201499.1182
2009-01-15 15:30:00,42.13,42.41,41.9,42.4,404982.3633156966,26.826,27.0042,26.6795,26.9979,404982.3633
2009-01-16 09:30:00,43.04,43.68,42.65,42.77,343253.9682539682,27.4054,27.8129,27.1571,27.2335,343253.9683
2009-01-16 10:00:00,42.76,43.46,42.76,43.37,230930.3350970017,27.2271,27.6728,27.2271,27.6155,230930.3351
2009-01-16 10:30:00,43.36,43.69,43.28,43.67,143628.74779541444,27.6091,27.8193,27.5582,27.8065,143628.7478
2009-01-16 11:00:00,43.66,43.82,43.54,43.69,115189.594356261,27.8002,27.9021,27.7238,27.8193,115189.5944
2009-01-16 11:30:00,43.7,43.77,43.55,43.6,333443.56261022924,27.8256,27.8702,27.7301,27.762,333443.5626
2009-01-16 12:00:00,43.59,43.6,43.16,43.28,244708.9947089947,27.7556,27.762,27.4818,27.5582,244708.9947
2009-01-16 12:30:00,43.26,43.36,43.16,43.27,199074.07407407404,27.5455,27.6091,27.4818,27.5518,199074.0741
2009-01-16 13:00:00,43.28,43.41,43.13,43.4,162257.4955908289,27.5582,27.641,27.4627,27.6346,162257.4956
2009-01-16 13:30:00,43.41,43.59,43.23,43.35,274360.6701940035,27.641,27.7556,27.5264,27.6028,274360.6702
2009-01-16 14:00:00,43.36,43.41,43.18,43.33,303681.65784832445,27.6091,27.641,27.4945,27.59,303681.6578
2009-01-16 14:30:00,43.31,43.63,43.16,43.63,390652.557319224,27.5773,27.7811,27.4818,27.7811,390652.5573
2009-01-16 15:00:00,43.64,44.28,43.64,44.13,426256.6137566137,27.7874,28.195,27.7874,28.0994,426256.6138
2009-01-16 15:30:00,44.12,44.43,44.0,44.02,712632.2751322751,28.0931,28.2905,28.0167,28.0294,712632.2751
2009-01-20 09:30:00,44.03,44.32,43.1,43.2,279320.9876543209,28.0358,28.2204,27.4436,27.5073,279320.9877
2009-01-20 10:00:00,43.23,43.9,43.12,43.9,271274.2504409171,27.5264,27.953,27.4563,27.953,271274.2504
2009-01-20 10:30:00,43.9,43.9,43.54,43.57,228946.2081128748,27.953,27.953,27.7238,27.7429,228946.2081
2009-01-20 11:00:00,43.58,43.73,43.34,43.36,155423.2804232804,27.7492,27.8447,27.5964,27.6091,155423.2804
2009-01-20 11:30:00,43.37,43.58,43.36,43.38,166005.291005291,27.6155,27.7492,27.6091,27.6219,166005.291
2009-01-20 12:00:00,43.39,43.59,43.16,43.28,220789.2416225749,27.6283,27.7556,27.4818,27.5582,220789.2416
2009-01-20 12:30:00,43.29,43.5,43.12,43.21,182429.45326278656,27.5646,27.6983,27.4563,27.5136,182429.4533
2009-01-20 13:00:00,43.16,43.45,43.1,43.31,136133.1569664903,27.4818,27.6665,27.4436,27.5773,136133.157
2009-01-20 13:30:00,43.27,43.36,42.97,43.02,182429.45326278656,27.5518,27.6091,27.3608,27.3927,182429.4533
2009-01-20 14:00:00,43.0,43.14,42.76,43.03,196649.02998236328,27.3799,27.4691,27.2271,27.399,196649.03
2009-01-20 14:30:00,43.01,43.18,42.81,42.96,198853.61552028207,27.3863,27.4945,27.2589,27.3545,198853.6155
2009-01-20 15:00:00,42.96,42.96,42.55,42.68,276455.0264550264,27.3545,27.3545,27.0934,27.1762,276455.0265
2009-01-20 15:30:00,42.7,43.01,42.5,42.57,417107.5837742504,27.1889,27.3863,27.0616,27.1061,417107.5838
2009-01-21 09:30:00,42.92,43.3,42.33,43.04,184634.03880070543,27.329,27.5709,26.9533,27.4054,184634.0388
2009-01-21 10:00:00,43.04,43.28,42.69,42.88,97663.13932980598,27.4054,27.5582,27.1825,27.3035,97663.1393
2009-01-21 10:30:00,42.87,42.87,42.16,42.18,116402.1164021164,27.2971,27.2971,26.8451,26.8578,116402.1164
2009-01-21 11:00:00,42.18,42.61,42.15,42.57,104276.8959435626,26.8578,27.1316,26.8387,27.1061,104276.8959
2009-01-21 11:30:00,42.6,42.74,42.36,42.38,151344.79717813048,27.1252,27.2144,26.9724,26.9851,151344.7972
2009-01-21 12:00:00,42.38,42.68,42.28,42.34,128747.79541446206,26.9851,27.1762,26.9215,26.9597,128747.7954
2009-01-21 12:30:00,42.33,42.67,42.27,42.64,94686.94885361553,26.9533,27.1698,26.9151,27.1507,94686.9489
2009-01-21 13:00:00,42.63,42.85,42.29,42.38,100418.87125220455,27.1443,27.2844,26.9278,26.9851,100418.8713
2009-01-21 13:30:00,42.42,42.78,42.37,42.62,178020.28218694884,27.0106,27.2398,26.9788,27.138,178020.2822
2009-01-21 14:00:00,42.62,43.02,42.56,42.96,214285.71428571423,27.138,27.3927,27.0998,27.3545,214285.7143
2009-01-21 14:30:00,42.96,43.29,42.94,43.2,123346.56084656084,27.3545,27.5646,27.3417,27.5073,123346.5608
2009-01-21 15:00:00,43.2,43.48,43.09,43.19,171186.06701940033,27.5073,27.6856,27.4372,27.5009,171186.067
2009-01-21 15:30:00,43.21,43.69,43.12,43.55,417768.9594356261,27.5136,27.8193,27.4563,27.7301,417768.9594
2009-01-22 09:30:00,41.83,42.64,40.98,42.55,289682.53968253965,26.6349,27.1507,26.0937,27.0934,289682.5397
2009-01-22 10:00:00,42.54,43.89,42.53,43.27,438492.0634920634,27.087,27.9466,27.0807,27.5518,438492.0635
2009-01-22 10:30:00,43.31,43.31,42.99,43.25,155092.59259259258,27.5773,27.5773,27.3736,27.5391,155092.5926
2009-01-22 11:00:00,43.2,43.98,43.04,43.82,288470.0176366843,27.5073,28.0039,27.4054,27.9021,288470.0176
2009-01-22 11:30:00,43.81,43.82,43.38,43.44,361221.340388007,27.8957,27.9021,27.6219,27.6601,361221.3404
2009-01-22 12:00:00,43.44,43.63,43.29,43.59,331900.35273368604,27.6601,27.7811,27.5646,27.7556,331900.3527
2009-01-22 12:30:00,43.58,43.68,43.45,43.53,96009.70017636684,27.7492,27.8129,27.6665,27.7174,96009.7002
2009-01-22 13:00:00,43.53,43.7,43.42,43.46,131613.7566137566,27.7174,27.8256,27.6474,27.6728,131613.7566
2009-01-22 13:30:00,43.46,43.74,43.26,43.65,239087.3015873016,27.6728,27.8511,27.5455,27.7938,239087.3016
2009-01-22 14:00:00,43.65,44.19,43.57,43.79,224867.72486772484,27.7938,28.1376,27.7429,27.8829,224867.7249
2009-01-22 14:30:00,43.79,44.01,43.41,43.67,234788.35978835967,27.8829,28.023,27.641,27.8065,234788.3598
2009-01-22 15:00:00,43.68,43.71,43.14,43.52,368937.3897707231,27.8129,27.832,27.4691,27.711,368937.3898
2009-01-22 15:30:00,43.51,43.95,43.31,43.68,402777.77777777775,27.7047,27.9848,27.5773,27.8129,402777.7778
2009-01-23 09:30:00,43.09,43.09,42.19,42.44,264440.0352733686,27.4372,27.4372,26.8642,27.0233,264440.0353
2009-01-23 10:00:00,42.43,42.63,42.25,42.48,235119.0476190476,27.017,27.1443,26.9024,27.0488,235119.0476
2009-01-23 10:30:00,42.49,42.5,41.9,42.06,184193.12169312168,27.0552,27.0616,26.6795,26.7814,184193.1217
2009-01-23 11:00:00,42.08,42.75,42.06,42.42,153990.29982363313,26.7941,27.2207,26.7814,27.0106,153990.2998
2009-01-23 11:30:00,42.42,42.54,42.1,42.14,132605.82010582008,27.0106,27.087,26.8069,26.8323,132605.8201
2009-01-23 12:00:00,42.14,42.5,42.09,42.36,138999.1181657848,26.8323,27.0616,26.8005,26.9724,138999.1182
2009-01-23 12:30:00,42.34,42.52,42.16,42.23,183862.43386243383,26.9597,27.0743,26.8451,26.8896,183862.4339
2009-01-23 13:00:00,42.23,42.83,42.18,42.67,169642.85714285713,26.8896,27.2717,26.8578,27.1698,169642.8571
2009-01-23 13:30:00,42.67,43.1,42.66,43.05,142195.76719576717,27.1698,27.4436,27.1634,27.4118,142195.7672
2009-01-23 14:00:00,43.08,43.25,42.72,42.84,116181.6578483245,27.4309,27.5391,27.2016,27.278,116181.6578
2009-01-23 14:30:00,42.86,42.88,42.39,42.47,224867.72486772484,27.2908,27.3035,26.9915,27.0424,224867.7249
2009-01-23 15:00:00,42.47,42.64,42.25,42.35,270061.7283950617,27.0424,27.1507,26.9024,26.966,270061.7284
2009-01-23 15:30:00,42.32,42.82,42.24,42.73,508267.1957671957,26.9469,27.2653,26.896,27.208,508267.1958
2009-01-26 09:30:00,42.62,43.55,42.62,43.52,232914.4620811288,27.138,27.7301,27.138,27.711,232914.4621
2009-01-26 10:00:00,43.54,44.35,43.54,44.29,179012.34567901233,27.7238,28.2395,27.7238,28.2013,179012.3457
2009-01-26 10:30:00,44.31,44.45,44.22,44.41,131393.2980599647,28.2141,28.3032,28.1567,28.2777,131393.2981
2009-01-26 11:00:00,44.41,44.45,44.3,44.43,134589.94708994706,28.2777,28.3032,28.2077,28.2905,134589.9471
2009-01-26 11:30:00,44.43,44.51,44.11,44.14,127314.8148148148,28.2905,28.3414,28.0867,28.1058,127314.8148
2009-01-26 12:00:00,44.14,44.24,43.91,44.05,124779.5414462081,28.1058,28.1695,27.9594,28.0485,124779.5414
2009-01-26 12:30:00,44.08,44.19,43.65,43.74,262896.8253968254,28.0676,28.1376,27.7938,27.8511,262896.8254
2009-01-26 13:00:00,43.74,43.84,43.5,43.77,148699.29453262786,27.8511,27.9148,27.6983,27.8702,148699.2945
2009-01-26 13:30:00,43.75,43.82,43.45,43.49,90498.23633156966,27.8575,27.9021,27.6665,27.6919,90498.2363
2009-01-26 14:00:00,43.51,43.53,43.18,43.38,169422.39858906524,27.7047,27.7174,27.4945,27.6219,169422.3986
2009-01-26 14:30:00,43.37,43.8,43.35,43.72,126322.75132275133,27.6155,27.8893,27.6028,27.8384,126322.7513
2009-01-26 15:00:00,43.72,44.02,43.69,43.9,209325.3968253968,27.8384,28.0294,27.8193,27.953,209325.3968
2009-01-26 15:30:00,43.91,44.0,43.55,43.82,331018.5185185185,27.9594,28.0167,27.7301,27.9021,331018.5185
2009-01-27 09:30:00,44.13,44.32,43.88,44.14,206128.74779541444,28.0994,28.2204,27.9403,28.1058,206128.7478
2009-01-27 10:00:00,44.14,44.17,43.45,43.65,73853.61552028218,28.1058,28.1249,27.6665,27.7938,73853.6155
2009-01-27 10:30:00,43.62,43.86,43.55,43.84,75066.13756613756,27.7747,27.9275,27.7301,27.9148,75066.1376
2009-01-27 11:00:00,43.83,44.1,43.75,44.1,78262.78659611993,27.9084,28.0803,27.8575,28.0803,78262.7866
2009-01-27 11:30:00,44.09,44.14,43.84,43.84,52799.82363315696,28.074,28.1058,27.9148,27.9148,52799.8236
2009-01-27 12:00:00,43.83,44.28,43.78,44.2,76278.65961199293,27.9084,28.195,27.8766,28.144,76278.6596
2009-01-27 12:30:00,44.2,44.31,43.99,44.14,50374.7795414462,28.144,28.2141,28.0103,28.1058,50374.7795
2009-01-27 13:00:00,44.14,44.22,43.91,43.96,63602.29276895943,28.1058,28.1567,27.9594,27.9912,63602.2928
2009-01-27 13:30:00,43.94,44.15,43.84,44.11,109788.35978835975,27.9785,28.1122,27.9148,28.0867,109788.3598
2009-01-27 14:00:00,44.1,44.24,43.99,44.12,162477.9541446208,28.0803,28.1695,28.0103,28.0931,162477.9541
2009-01-27 14:30:00,44.13,44.43,44.04,44.33,202380.9523809524,28.0994,28.2905,28.0421,28.2268,202380.9524
2009-01-27 15:00:00,44.35,44.55,44.09,44.45,193121.6931216931,28.2395,28.3669,28.074,28.3032,193121.6931
2009-01-27 15:30:00,44.46,44.5,44.32,44.39,280423.2804232804,28.3096,28.335,28.2204,28.265,280423.2804
2009-01-28 09:30:00,45.36,45.42,44.3,44.71,185185.1851851852,28.8826,28.9208,28.2077,28.4688,185185.1852
2009-01-28 10:00:00,44.72,44.92,44.59,44.82,199625.22045855373,28.4751,28.6025,28.3923,28.5388,199625.2205
2009-01-28 10:30:00,44.82,45.03,44.7,44.86,219025.57319223983,28.5388,28.6725,28.4624,28.5643,219025.5732
2009-01-28 11:00:00,44.86,44.88,44.67,44.7,110339.5061728395,28.5643,28.577,28.4433,28.4624,110339.5062
2009-01-28 11:30:00,44.7,44.81,44.4,44.46,103174.60317460317,28.4624,28.5324,28.2714,28.3096,103174.6032
2009-01-28 12:00:00,44.49,44.79,44.45,44.79,47398.58906525573,28.3287,28.5197,28.3032,28.5197,47398.5891
2009-01-28 12:30:00,44.78,44.95,44.73,44.9,44973.544973544966,28.5133,28.6216,28.4815,28.5897,44973.545
2009-01-28 13:00:00,44.89,45.08,44.79,45.03,93584.65608465608,28.5834,28.7043,28.5197,28.6725,93584.6561
2009-01-28 13:30:00,45.04,45.12,44.9,44.92,82671.95767195766,28.6789,28.7298,28.5897,28.6025,82671.9577
2009-01-28 14:00:00,44.92,45.31,44.91,45.11,108796.29629629628,28.6025,28.8508,28.5961,28.7234,108796.2963
2009-01-28 14:30:00,45.12,45.23,44.85,45.22,163029.1005291005,28.7298,28.7999,28.5579,28.7935,163029.1005
2009-01-28 15:00:00,45.21,45.31,44.62,44.73,171075.8377425044,28.7871,28.8508,28.4114,28.4815,171075.8377
2009-01-28 15:30:00,44.74,45.15,44.64,45.11,274911.8165784832,28.4879,28.7489,28.4242,28.7234,274911.8166
2009-01-29 09:30:00,44.72,45.08,44.11,44.2,173059.96472663138,28.4751,28.7043,28.0867,28.144,173059.9647
2009-01-29 10:00:00,44.19,44.43,43.91,44.32,180445.3262786596,28.1376,28.2905,27.9594,28.2204,180445.3263
2009-01-29 10:30:00,44.31,44.49,44.14,44.48,89506.17283950617,28.2141,28.3287,28.1058,28.3223,89506.1728
2009-01-29 11:00:00,44.48,44.55,44.27,44.27,99537.03703703702,28.3223,28.3669,28.1886,28.1886,99537.037
2009-01-29 11:30:00,44.27,44.31,44.04,44.17,146604.93827160491,28.1886,28.2141,28.0421,28.1249,146604.9383
2009-01-29 12:00:00,44.16,44.17,44.0,44.08,112213.40388007052,28.1185,28.1249,28.0167,28.0676,112213.4039
2009-01-29 12:30:00,44.08,44.09,43.67,43.69,77601.41093474426,28.0676,28.074,27.8065,27.8193,77601.4109
2009-01-29 13:00:00,43.72,44.01,43.71,43.98,93364.19753086418,27.8384,28.023,27.832,28.0039,93364.1975
2009-01-29 13:30:00,43.98,44.0,43.72,43.86,101190.47619047618,28.0039,28.0167,27.8384,27.9275,101190.4762
2009-01-29 14:00:00,43.87,44.1,43.87,44.0,165784.8324514991,27.9339,28.0803,27.9339,28.0167,165784.8325
2009-01-29 14:30:00,43.99,44.09,43.91,44.03,192239.8589065256,28.0103,28.074,27.9594,28.0358,192239.8589
2009-01-29 15:00:00,44.04,44.25,43.92,44.03,166335.9788359788,28.0421,28.1759,27.9657,28.0358,166335.9788
2009-01-29 15:30:00,44.03,44.1,43.77,44.01,239307.76014109343,28.0358,28.0803,27.8702,28.023,239307.7601
2009-01-30 09:30:00,44.1,44.4,43.84,44.06,82010.582010582,28.0803,28.2714,27.9148,28.0549,82010.582
2009-01-30 10:00:00,44.05,44.1,43.77,43.83,122134.03880070546,28.0485,28.0803,27.8702,27.9084,122134.0388
2009-01-30 10:30:00,43.82,43.82,43.45,43.54,139219.5767195767,27.9021,27.9021,27.6665,27.7238,139219.5767
2009-01-30 11:00:00,43.54,43.64,43.2,43.27,111331.569664903,27.7238,27.7874,27.5073,27.5518,111331.5697
2009-01-30 11:30:00,43.28,43.47,43.24,43.45,51917.98941798941,27.5582,27.6792,27.5327,27.6665,51917.9894
2009-01-30 12:00:00,43.46,43.75,43.28,43.67,59413.58024691357,27.6728,27.8575,27.5582,27.8065,59413.5802
2009-01-30 12:30:00,43.68,43.87,43.6,43.85,67129.62962962962,27.8129,27.9339,27.762,27.9212,67129.6296
2009-01-30 13:00:00,43.84,44.09,43.7,43.78,216600.52910052903,27.9148,28.074,27.8256,27.8766,216600.5291
2009-01-30 13:30:00,43.78,43.86,43.62,43.77,152116.4021164021,27.8766,27.9275,27.7747,27.8702,152116.4021
2009-01-30 14:00:00,43.75,44.03,43.68,43.92,141093.47442680775,27.8575,28.0358,27.8129,27.9657,141093.4744
2009-01-30 14:30:00,43.92,44.05,43.66,43.82,118937.3897707231,27.9657,28.0485,27.8002,27.9021,118937.3898
2009-01-30 15:00:00,43.83,43.99,43.22,43.25,319223.9858906525,27.9084,28.0103,27.52,27.5391,319223.9859
2009-01-30 15:30:00,43.25,43.73,43.17,43.6,496252.2045855378,27.5391,27.8447,27.4882,27.762,496252.2046
2009-02-02 09:30:00,42.36,42.43,41.5,41.97,311618.16578483244,26.9724,27.017,26.4248,26.7241,311618.1658
2009-02-02 10:00:00,41.97,42.67,41.97,42.63,249118.1657848324,26.7241,27.1698,26.7241,27.1443,249118.1658
2009-02-02 10:30:00,42.62,42.71,42.37,42.66,149250.44091710757,27.138,27.1953,26.9788,27.1634,149250.4409
2009-02-02 11:00:00,42.66,42.83,42.58,42.68,79144.62081128747,27.1634,27.2717,27.1125,27.1762,79144.6208
2009-02-02 11:30:00,42.7,42.9,42.6,42.87,99867.72486772486,27.1889,27.3162,27.1252,27.2971,99867.7249
2009-02-02 12:00:00,42.91,43.11,42.69,42.78,81459.43562610228,27.3226,27.45,27.1825,27.2398,81459.4356
2009-02-02 12:30:00,42.79,43.18,42.79,43.05,62279.5414462081,27.2462,27.4945,27.2462,27.4118,62279.5414
2009-02-02 13:00:00,43.06,43.09,42.61,42.78,104938.27160493826,27.4181,27.4372,27.1316,27.2398,104938.2716
2009-02-02 13:30:00,42.81,42.89,42.37,42.38,129519.40035273368,27.2589,27.3099,26.9788,26.9851,129519.4004
2009-02-02 14:00:00,42.38,42.48,42.14,42.28,137896.82539682538,26.9851,27.0488,26.8323,26.9215,137896.8254
2009-02-02 14:30:00,42.28,42.3,42.0,42.04,207341.26984126985,26.9215,26.9342,26.7432,26.7686,207341.2698
2009-02-02 15:00:00,42.03,42.38,42.03,42.38,346781.3051146384,26.7623,26.9851,26.7623,26.9851,346781.3051
2009-02-02 15:30:00,42.41,42.66,42.26,42.28,438161.3756613756,27.0042,27.1634,26.9087,26.9215,438161.3757
2009-02-03 09:30:00,42.93,44.0,42.58,43.02,355489.417989418,27.3354,28.0167,27.1125,27.3927,355489.418
2009-02-03 10:00:00,43.06,43.24,42.48,42.48,492835.0970017636,27.4181,27.5327,27.0488,27.0488,492835.097
2009-02-03 10:30:00,42.48,42.69,42.25,42.5,337742.50440917106,27.0488,27.1825,26.9024,27.0616,337742.5044
2009-02-03 11:00:00,42.51,43.16,42.48,43.16,293099.6472663139,27.0679,27.4818,27.0488,27.4818,293099.6473
2009-02-03 11:30:00,43.15,43.39,42.97,43.14,129739.85890652557,27.4754,27.6283,27.3608,27.4691,129739.8589
2009-02-03 12:00:00,43.13,43.35,42.87,43.32,161375.66137566135,27.4627,27.6028,27.2971,27.5837,161375.6614
2009-02-03 12:30:00,43.32,44.01,43.3,43.56,172619.0476190476,27.5837,28.023,27.5709,27.7365,172619.0476
2009-02-03 13:00:00,43.55,43.89,43.53,43.65,112985.00881834212,27.7301,27.9466,27.7174,27.7938,112985.0088
2009-02-03 13:30:00,43.64,43.9,43.63,43.85,85648.14814814813,27.7874,27.953,27.7811,27.9212,85648.1481
2009-02-03 14:00:00,43.86,44.63,43.86,44.3,326609.34744268074,27.9275,28.4178,27.9275,28.2077,326609.3474
2009-02-03 14:30:00,44.3,44.51,44.07,44.13,206569.66490299825,28.2077,28.3414,28.0612,28.0994,206569.6649
2009-02-03 15:00:00,44.11,44.31,44.01,44.14,239638.44797178128,28.0867,28.2141,28.023,28.1058,239638.448
2009-02-03 15:30:00,44.14,44.2,43.93,44.02,500440.9171075837,28.1058,28.144,27.9721,28.0294,500440.9171
2009-02-04 09:30:00,42.69,44.01,42.69,43.79,317019.4003527337,27.1825,28.023,27.1825,27.8829,317019.4004
2009-02-04 10:00:00,43.85,44.13,43.8,44.06,145392.41622574953,27.9212,28.0994,27.8893,28.0549,145392.4162
2009-02-04 10:30:00,44.02,44.22,43.67,43.73,170304.23280423277,28.0294,28.1567,27.8065,27.8447,170304.2328
2009-02-04 11:00:00,43.7,43.8,43.41,43.45,156305.11463844797,27.8256,27.8893,27.641,27.6665,156305.1146
2009-02-04 11:30:00,43.45,43.57,43.24,43.27,104276.8959435626,27.6665,27.7429,27.5327,27.5518,104276.8959
2009-02-04 12:00:00,43.28,43.44,43.22,43.32,78042.32804232804,27.5582,27.6601,27.52,27.5837,78042.328
2009-02-04 12:30:00,43.3,43.46,43.21,43.3,68011.46384479717,27.5709,27.6728,27.5136,27.5709,68011.4638
2009-02-04 13:00:00,43.29,43.48,43.23,43.47,74514.99118165784,27.5646,27.6856,27.5264,27.6792,74514.9912
2009-02-04 13:30:00,43.45,43.54,43.2,43.47,186728.3950617284,27.6665,27.7238,27.5073,27.6792,186728.3951
2009-02-04 14:00:00,43.45,43.48,43.29,43.41,148368.60670194,27.6665,27.6856,27.5646,27.641,148368.6067
2009-02-04 14:30:00,43.41,43.48,43.22,43.42,236221.34038800703,27.641,27.6856,27.52,27.6474,236221.3404
2009-02-04 15:00:00,43.4,43.54,43.28,43.46,268408.2892416225,27.6346,27.7238,27.5582,27.6728,268408.2892
2009-02-04 15:30:00,43.45,43.65,43.41,43.44,321649.0299823633,27.6665,27.7938,27.641,27.6601,321649.03
2009-02-05 09:30:00,43.35,43.54,43.07,43.12,124338.62433862431,27.6028,27.7238,27.4245,27.4563,124338.6243
2009-02-05 10:00:00,43.13,43.24,43.02,43.11,150242.50440917106,27.4627,27.5327,27.3927,27.45,150242.5044
2009-02-05 10:30:00,43.12,43.59,43.05,43.5,249669.3121693121,27.4563,27.7556,27.4118,27.6983,249669.3122
2009-02-05 11:00:00,43.52,43.63,43.11,43.45,386684.30335097,27.711,27.7811,27.45,27.6665,386684.3034
2009-02-05 11:30:00,43.45,43.64,43.18,43.52,206238.9770723104,27.6665,27.7874,27.4945,27.711,206238.9771
2009-02-05 12:00:00,43.53,43.73,43.48,43.51,457451.49911816575,27.7174,27.8447,27.6856,27.7047,457451.4991
2009-02-05 12:30:00,43.54,43.84,43.54,43.79,208664.0211640212,27.7238,27.9148,27.7238,27.8829,208664.0212
2009-02-05 13:00:00,43.78,43.86,43.55,43.57,171847.442680776,27.8766,27.9275,27.7301,27.7429,171847.4427
2009-02-05 13:30:00,43.59,43.79,43.54,43.63,97001.76366843031,27.7556,27.8829,27.7238,27.7811,97001.7637
2009-02-05 14:00:00,43.64,43.81,43.6,43.78,170965.60846560844,27.7874,27.8957,27.762,27.8766,170965.6085
2009-02-05 14:30:00,43.78,43.96,43.55,43.6,199294.532627866,27.8766,27.9912,27.7301,27.762,199294.5326
2009-02-05 15:00:00,43.6,43.74,43.47,43.55,288690.4761904761,27.762,27.8511,27.6792,27.7301,288690.4762
2009-02-05 15:30:00,43.56,43.63,43.42,43.46,768849.2063492063,27.7365,27.7811,27.6474,27.6728,768849.2063
2009-02-06 09:30:00,43.46,44.23,43.46,43.86,207010.582010582,27.6728,28.1631,27.6728,27.9275,207010.582
2009-02-06 10:00:00,43.88,43.92,43.47,43.55,310736.3315696649,27.9403,27.9657,27.6792,27.7301,310736.3316
2009-02-06 10:30:00,43.49,43.51,42.65,42.67,337081.12874779536,27.6919,27.7047,27.1571,27.1698,337081.1287
2009-02-06 11:00:00,42.68,42.96,42.1,42.12,461750.4409171075,27.1762,27.3545,26.8069,26.8196,461750.4409
2009-02-06 11:30:00,42.11,42.47,42.11,42.27,311948.85361552023,26.8132,27.0424,26.8132,26.9151,311948.8536
2009-02-06 12:00:00,42.28,42.33,42.03,42.09,279651.6754850088,26.9215,26.9533,26.7623,26.8005,279651.6755
2009-02-06 12:30:00,42.1,42.17,41.9,41.93,168099.6472663139,26.8069,26.8514,26.6795,26.6986,168099.6473
2009-02-06 13:00:00,41.93,42.18,41.92,42.17,219686.9488536155,26.6986,26.8578,26.6922,26.8514,219686.9489
2009-02-06 13:30:00,42.15,42.29,42.1,42.19,226410.93474426804,26.8387,26.9278,26.8069,26.8642,226410.9347
2009-02-06 14:00:00,42.18,42.18,41.95,42.09,274911.8165784832,26.8578,26.8578,26.7113,26.8005,274911.8166
2009-02-06 14:30:00,42.09,42.17,41.85,41.89,330798.0599647266,26.8005,26.8514,26.6477,26.6731,330798.06
2009-02-06 15:00:00,41.89,41.96,41.64,41.84,496031.746031746,26.6731,26.7177,26.514,26.6413,496031.746
2009-02-06 15:30:00,41.83,42.14,41.74,41.83,810626.1022927689,26.6349,26.8323,26.5776,26.6349,810626.1023
2009-02-09 09:30:00,42.52,42.54,41.52,42.27,259259.25925925924,27.0743,27.087,26.4375,26.9151,259259.2593
2009-02-09 10:00:00,42.26,42.28,42.15,42.18,289241.62257495587,26.9087,26.9215,26.8387,26.8578,289241.6226
2009-02-09 10:30:00,42.18,42.39,42.13,42.26,344246.0317460317,26.8578,26.9915,26.826,26.9087,344246.0317
2009-02-09 11:00:00,42.26,42.32,42.08,42.14,266865.0793650793,26.9087,26.9469,26.7941,26.8323,266865.0794
2009-02-09 11:30:00,42.13,42.18,41.89,42.09,160714.2857142857,26.826,26.8578,26.6731,26.8005,160714.2857
2009-02-09 12:00:00,42.09,42.21,42.06,42.15,241512.3456790124,26.8005,26.8769,26.7814,26.8387,241512.3457
2009-02-09 12:30:00,42.17,42.22,42.14,42.16,210758.37742504408,26.8514,26.8833,26.8323,26.8451,210758.3774
2009-02-09 13:00:00,42.16,42.24,42.04,42.04,157848.32451499117,26.8451,26.896,26.7686,26.7686,157848.3245
2009-02-09 13:30:00,42.06,42.14,41.82,42.14,180445.3262786596,26.7814,26.8323,26.6286,26.8323,180445.3263
2009-02-09 14:00:00,42.14,42.14,41.94,41.99,133928.57142857142,26.8323,26.8323,26.705,26.7368,133928.5714
2009-02-09 14:30:00,41.99,42.14,41.94,42.11,158289.24162257495,26.7368,26.8323,26.705,26.8132,158289.2416
2009-02-09 15:00:00,42.12,42.18,42.08,42.18,351851.8518518518,26.8196,26.8578,26.7941,26.8578,351851.8519
2009-02-09 15:30:00,42.18,42.22,42.0,42.09,569113.7566137565,26.8578,26.8833,26.7432,26.8005,569113.7566
2009-02-10 09:30:00,41.55,41.81,41.4,41.54,222993.8271604938,26.4566,26.6222,26.3611,26.4503,222993.8272
2009-02-10 10:00:00,41.52,41.66,41.45,41.53,190145.50264550265,26.4375,26.5267,26.393,26.4439,190145.5026
2009-02-10 10:30:00,41.54,41.73,41.54,41.72,279431.2169312169,26.4503,26.5713,26.4503,26.5649,279431.2169
2009-02-10 11:00:00,41.69,41.98,40.93,41.08,187940.9171075837,26.5458,26.7304,26.0619,26.1574,187940.9171
2009-02-10 11:30:00,41.07,41.07,40.42,40.61,184193.12169312168,26.151,26.151,25.7371,25.8581,184193.1217
2009-02-10 12:00:00,40.68,40.81,40.54,40.64,96560.84656084656,25.9027,25.9855,25.8135,25.8772,96560.8466
2009-02-10 12:30:00,40.64,40.95,40.55,40.81,82341.26984126984,25.8772,26.0746,25.8199,25.9855,82341.2698
2009-02-10 13:00:00,40.81,40.81,40.23,40.41,171406.52557319222,25.9855,25.9855,25.6161,25.7308,171406.5256
2009-02-10 13:30:00,40.41,40.62,40.37,40.43,95568.78306878306,25.7308,25.8645,25.7053,25.7435,95568.7831
2009-02-10 14:00:00,40.42,40.56,40.14,40.14,110670.19400352731,25.7371,25.8263,25.5588,25.5588,110670.194
2009-02-10 14:30:00,40.13,40.38,40.02,40.12,159281.30511463844,25.5525,25.7117,25.4824,25.5461,159281.3051
2009-02-10 15:00:00,40.13,40.43,40.09,40.33,374007.9365079365,25.5525,25.7435,25.527,25.6798,374007.9365
2009-02-10 15:30:00,40.33,40.56,40.07,40.45,786485.8906525573,25.6798,25.8263,25.5143,25.7562,786485.8907
2009-02-11 09:30:00,40.37,41.19,40.33,41.0,173721.34038800703,25.7053,26.2274,25.6798,26.1064,173721.3404
2009-02-11 10:00:00,40.97,41.07,40.8,40.87,230599.6472663139,26.0873,26.151,25.9791,26.0237,230599.6473
2009-02-11 10:30:00,40.86,41.23,40.81,41.12,225308.64197530865,26.0173,26.2529,25.9855,26.1828,225308.642
2009-02-11 11:00:00,41.12,41.39,40.99,41.35,179783.95061728393,26.1828,26.3548,26.1001,26.3293,179783.9506
2009-02-11 11:30:00,41.33,41.39,41.14,41.25,143408.28924162255,26.3166,26.3548,26.1956,26.2656,143408.2892
2009-02-11 12:00:00,41.25,41.34,41.1,41.2,93474.42680776012,26.2656,26.3229,26.1701,26.2338,93474.4268
2009-02-11 12:30:00,41.19,41.45,41.07,41.21,134038.80070546735,26.2274,26.393,26.151,26.2402,134038.8007
2009-02-11 13:00:00,41.21,41.25,41.01,41.07,155202.8218694885,26.2402,26.2656,26.1128,26.151,155202.8219
2009-02-11 13:30:00,41.06,41.06,40.72,40.81,191909.1710758377,26.1446,26.1446,25.9282,25.9855,191909.1711
2009-02-11 14:00:00,40.83,41.13,40.83,41.09,125661.37566137564,25.9982,26.1892,25.9982,26.1637,125661.3757
2009-02-11 14:30:00,41.08,41.38,41.04,41.37,179122.57495590826,26.1574,26.3484,26.1319,26.342,179122.575
2009-02-11 15:00:00,41.36,41.38,41.04,41.07,265101.4109347442,26.3357,26.3484,26.1319,26.151,265101.4109
2009-02-11 15:30:00,41.08,41.15,40.81,40.98,571649.0299823632,26.1574,26.2019,25.9855,26.0937,571649.03
2009-02-12 09:30:00,41.16,41.87,40.03,41.6,655864.1975308642,26.2083,26.6604,25.4888,26.4885,655864.1975
2009-02-12 10:00:00,41.6,41.8,41.42,41.79,368937.3897707231,26.4885,26.6158,26.3739,26.6095,368937.3898
2009-02-12 10:30:00,41.79,42.18,41.66,41.91,342151.6754850088,26.6095,26.8578,26.5267,26.6859,342151.6755
2009-02-12 11:00:00,41.93,42.08,41.53,41.93,287367.7248677248,26.6986,26.7941,26.4439,26.6986,287367.7249
2009-02-12 11:30:00,41.94,42.25,41.89,41.9,195216.04938271604,26.705,26.9024,26.6731,26.6795,195216.0494
2009-02-12 12:00:00,41.89,42.0,41.79,41.97,112323.63315696648,26.6731,26.7432,26.6095,26.7241,112323.6332
2009-02-12 12:30:00,41.97,41.99,41.85,41.89,61507.9365079365,26.7241,26.7368,26.6477,26.6731,61507.9365
2009-02-12 13:00:00,41.84,41.89,41.57,41.68,141313.93298059964,26.6413,26.6731,26.4694,26.5394,141313.933
2009-02-12 13:30:00,41.67,41.79,41.4,41.72,142305.99647266313,26.5331,26.6095,26.3611,26.5649,142305.9965
2009-02-12 14:00:00,41.71,41.76,41.39,41.47,177358.90652557317,26.5585,26.5904,26.3548,26.4057,177358.9065
2009-02-12 14:30:00,41.46,41.6,40.91,41.0,252755.73192239853,26.3993,26.4885,26.0491,26.1064,252755.7319
2009-02-12 15:00:00,41.01,41.72,40.91,41.72,406966.4902998236,26.1128,26.5649,26.0491,26.5649,406966.4903
2009-02-12 15:30:00,41.71,42.19,41.53,42.06,598765.4320987654,26.5585,26.8642,26.4439,26.7814,598765.4321
2009-02-13 09:30:00,42.02,42.7,42.02,42.67,201609.3474426808,26.7559,27.1889,26.7559,27.1698,201609.3474
2009-02-13 10:00:00,42.68,42.92,42.57,42.89,138227.5132275132,27.1762,27.329,27.1061,27.3099,138227.5132
2009-02-13 10:30:00,42.88,43.34,42.88,43.28,172619.0476190476,27.3035,27.5964,27.3035,27.5582,172619.0476
2009-02-13 11:00:00,43.27,43.27,42.81,42.96,129188.71252204584,27.5518,27.5518,27.2589,27.3545,129188.7125
2009-02-13 11:30:00,42.96,43.08,42.71,42.84,135030.86419753084,27.3545,27.4309,27.1953,27.278,135030.8642
2009-02-13 12:00:00,42.84,42.92,42.73,42.85,106150.79365079364,27.278,27.329,27.208,27.2844,106150.7937
2009-02-13 12:30:00,42.84,42.91,42.66,42.78,83884.47971781304,27.278,27.3226,27.1634,27.2398,83884.4797
2009-02-13 13:00:00,42.77,42.99,42.75,42.91,114748.67724867724,27.2335,27.3736,27.2207,27.3226,114748.6772
2009-02-13 13:30:00,42.89,43.23,42.82,43.18,185736.33156966488,27.3099,27.5264,27.2653,27.4945,185736.3316
2009-02-13 14:00:00,43.18,43.28,42.97,43.16,194003.52733686063,27.4945,27.5582,27.3608,27.4818,194003.5273
2009-02-13 14:30:00,43.14,43.24,42.98,43.13,130070.5467372134,27.4691,27.5327,27.3672,27.4627,130070.5467
2009-02-13 15:00:00,43.15,43.18,42.85,43.04,246252.2045855379,27.4754,27.4945,27.2844,27.4054,246252.2046
2009-02-13 15:30:00,43.05,43.14,42.84,42.84,359457.67195767193,27.4118,27.4691,27.278,27.278,359457.672
2009-02-17 09:30:00,41.73,41.91,40.42,40.91,343474.4268077601,26.5713,26.6859,25.7371,26.0491,343474.4268
2009-02-17 10:00:00,40.89,41.29,40.81,41.04,226410.93474426804,26.0364,26.2911,25.9855,26.1319,226410.9347
2009-02-17 10:30:00,41.09,41.32,40.85,41.16,241181.65784832448,26.1637,26.3102,26.0109,26.2083,241181.6578
2009-02-17 11:00:00,41.16,41.16,40.89,40.89,133597.88359788357,26.2083,26.2083,26.0364,26.0364,133597.8836
2009-02-17 11:30:00,40.89,40.92,40.69,40.79,154651.6754850088,26.0364,26.0555,25.909,25.9727,154651.6755
2009-02-17 12:00:00,40.81,41.05,40.8,41.02,119819.22398589064,25.9855,26.1383,25.9791,26.1192,119819.224
2009-02-17 12:30:00,41.03,41.2,41.03,41.18,135692.2398589065,26.1255,26.2338,26.1255,26.2211,135692.2399
2009-02-17 13:00:00,41.18,41.18,40.87,40.91,171516.75485008815,26.2211,26.2211,26.0237,26.0491,171516.7549
2009-02-17 13:30:00,40.9,41.29,40.83,41.08,144069.66490299822,26.0428,26.2911,25.9982,26.1574,144069.6649
2009-02-17 14:00:00,41.08,41.18,40.9,40.99,135361.5520282187,26.1574,26.2211,26.0428,26.1001,135361.552
2009-02-17 14:30:00,40.99,41.27,40.95,41.12,178461.19929453262,26.1001,26.2784,26.0746,26.1828,178461.1993
2009-02-17 15:00:00,41.12,41.21,40.91,40.96,279100.5291005291,26.1828,26.2402,26.0491,26.081,279100.5291
2009-02-17 15:30:00,40.98,41.45,40.83,40.86,778328.9241622575,26.0937,26.393,25.9982,26.0173,778328.9242
2009-02-18 09:30:00,40.99,41.18,40.83,41.1,144731.0405643739,26.1001,26.2211,25.9982,26.1701,144731.0406
2009-02-18 10:00:00,41.11,41.23,40.94,41.08,182760.1410934744,26.1765,26.2529,26.0682,26.1574,182760.1411
2009-02-18 10:30:00,41.08,41.35,41.08,41.32,175705.467372134,26.1574,26.3293,26.1574,26.3102,175705.4674
2009-02-18 11:00:00,41.33,41.73,41.26,41.67,198302.46913580244,26.3166,26.5713,26.272,26.5331,198302.4691
2009-02-18 11:30:00,41.68,41.81,41.58,41.63,112764.55026455026,26.5394,26.6222,26.4757,26.5076,112764.5503
2009-02-18 12:00:00,41.63,41.9,41.56,41.76,137125.22045855378,26.5076,26.6795,26.463,26.5904,137125.2205
2009-02-18 12:30:00,41.76,41.84,41.44,41.63,150352.733686067,26.5904,26.6413,26.3866,26.5076,150352.7337
2009-02-18 13:00:00,41.62,41.68,41.34,41.5,126653.43915343912,26.5012,26.5394,26.3229,26.4248,126653.4392
2009-02-18 13:30:00,41.5,41.51,41.17,41.3,113315.69664902995,26.4248,26.4312,26.2147,26.2975,113315.6966
2009-02-18 14:00:00,41.3,41.56,41.13,41.52,235008.81834215164,26.2975,26.463,26.1892,26.4375,235008.8183
2009-02-18 14:30:00,41.54,41.64,41.28,41.6,156305.11463844797,26.4503,26.514,26.2847,26.4885,156305.1146
2009-02-18 15:00:00,41.62,41.65,41.25,41.28,343474.4268077601,26.5012,26.5203,26.2656,26.2847,343474.4268
2009-02-18 15:30:00,41.29,41.48,41.27,41.28,428571.4285714285,26.2911,26.4121,26.2784,26.2847,428571.4286
2009-02-19 09:30:00,41.51,41.93,41.35,41.93,121031.74603174602,26.4312,26.6986,26.3293,26.6986,121031.746
2009-02-19 10:00:00,41.93,42.04,41.76,41.99,104717.81305114635,26.6986,26.7686,26.5904,26.7368,104717.8131
2009-02-19 10:30:00,42.0,42.09,41.93,41.99,148368.60670194,26.7432,26.8005,26.6986,26.7368,148368.6067
2009-02-19 11:00:00,41.97,42.06,41.89,42.02,156966.4902998236,26.7241,26.7814,26.6731,26.7559,156966.4903
2009-02-19 11:30:00,42.0,42.06,41.78,41.82,218915.3439153439,26.7432,26.7814,26.6031,26.6286,218915.3439
2009-02-19 12:00:00,41.83,41.84,41.7,41.73,145282.1869488536,26.6349,26.6413,26.5522,26.5713,145282.1869
2009-02-19 12:30:00,41.73,41.78,41.61,41.66,227733.6860670194,26.5713,26.6031,26.4949,26.5267,227733.6861
2009-02-19 13:00:00,41.67,41.78,41.6,41.7,228174.6031746032,26.5331,26.6031,26.4885,26.5522,228174.6032
2009-02-19 13:30:00,41.71,41.71,41.4,41.42,149360.6701940035,26.5585,26.5585,26.3611,26.3739,149360.6702
2009-02-19 14:00:00,41.43,41.54,41.2,41.34,194334.21516754848,26.3802,26.4503,26.2338,26.3229,194334.2152
2009-02-19 14:30:00,41.36,41.66,41.25,41.59,199074.07407407404,26.3357,26.5267,26.2656,26.4821,199074.0741
2009-02-19 15:00:00,41.59,41.64,41.05,41.36,455136.6843033509,26.4821,26.514,26.1383,26.3357,455136.6843
2009-02-19 15:30:00,41.37,41.48,41.03,41.2,506393.2980599647,26.342,26.4121,26.1255,26.2338,506393.2981
2009-02-20 09:30:00,41.02,41.53,40.43,40.81,353174.60317460314,26.1192,26.4439,25.7435,25.9855,353174.6032
2009-02-20 10:00:00,40.83,40.9,40.63,40.85,218694.885361552,25.9982,26.0428,25.8708,26.0109,218694.8854
2009-02-20 10:30:00,40.82,40.83,40.37,40.39,190365.9611992945,25.9918,25.9982,25.7053,25.718,190365.9612
2009-02-20 11:00:00,40.39,40.42,40.01,40.03,156084.65608465608,25.718,25.7371,25.4761,25.4888,156084.6561
2009-02-20 11:30:00,40.03,40.21,39.93,40.02,169312.16931216928,25.4888,25.6034,25.4251,25.4824,169312.1693
2009-02-20 12:00:00,40.03,40.42,40.03,40.34,187389.77072310404,25.4888,25.7371,25.4888,25.6862,187389.7707
2009-02-20 12:30:00,40.33,40.36,39.92,39.96,133708.11287477953,25.6798,25.6989,25.4188,25.4442,133708.1129
2009-02-20 13:00:00,39.93,40.13,39.81,40.06,128417.10758377424,25.4251,25.5525,25.3487,25.5079,128417.1076
2009-02-20 13:30:00,40.09,40.34,40.01,40.29,172508.81834215164,25.527,25.6862,25.4761,25.6544,172508.8183
2009-02-20 14:00:00,40.27,40.7,40.13,40.32,405974.4268077601,25.6416,25.9154,25.5525,25.6735,405974.4268
2009-02-20 14:30:00,40.33,40.89,40.32,40.49,263999.1181657848,25.6798,26.0364,25.6735,25.7817,263999.1182
2009-02-20 15:00:00,40.49,40.49,40.17,40.29,383156.9664902998,25.7817,25.7817,25.5779,25.6544,383156.9665
2009-02-20 15:30:00,40.27,40.52,40.13,40.32,588183.4215167548,25.6416,25.8008,25.5525,25.6735,588183.4215
2009-02-23 09:30:00,40.33,40.38,39.85,39.88,218694.885361552,25.6798,25.7117,25.3742,25.3933,218694.8854
2009-02-23 10:00:00,39.88,40.19,39.81,40.08,150793.65079365077,25.3933,25.5907,25.3487,25.5206,150793.6508
2009-02-23 10:30:00,40.06,40.11,39.74,39.74,276344.7971781305,25.5079,25.5397,25.3041,25.3041,276344.7972
2009-02-23 11:00:00,39.74,39.8,39.54,39.54,143738.9770723104,25.3041,25.3423,25.1768,25.1768,143738.9771
2009-02-23 11:30:00,39.54,39.54,39.34,39.36,181437.3897707231,25.1768,25.1768,25.0494,25.0622,181437.3898
2009-02-23 12:00:00,39.36,39.37,39.15,39.18,202821.8694885361,25.0622,25.0685,24.9285,24.9476,202821.8695
2009-02-23 12:30:00,39.17,39.19,38.78,38.78,161706.3492063492,24.9412,24.9539,24.6929,24.6929,161706.3492
2009-02-23 13:00:00,38.77,39.08,38.75,38.98,212742.50440917103,24.6865,24.8839,24.6738,24.8202,212742.5044
2009-02-23 13:30:00,38.98,39.01,38.75,38.76,242724.86772486768,24.8202,24.8393,24.6738,24.6801,242724.8677
2009-02-23 14:00:00,38.77,39.04,38.69,38.91,213073.19223985888,24.6865,24.8584,24.6356,24.7756,213073.1922
2009-02-23 14:30:00,38.92,38.93,38.42,38.42,247685.1851851852,24.782,24.7884,24.4636,24.4636,247685.1852
2009-02-23 15:00:00,38.4,38.67,38.33,38.5,325176.36684303347,24.4509,24.6228,24.4063,24.5146,325176.3668
2009-02-23 15:30:00,38.51,38.71,38.34,38.37,511353.6155202821,24.5209,24.6483,24.4127,24.4318,511353.6155
2009-02-24 09:30:00,38.59,38.96,38.16,38.55,202270.7231040564,24.5719,24.8075,24.2981,24.5464,202270.7231
2009-02-24 10:00:00,38.55,38.58,38.14,38.54,219246.0317460317,24.5464,24.5655,24.2854,24.5401,219246.0317
2009-02-24 10:30:00,38.55,39.05,38.53,38.87,309964.72663139325,24.5464,24.8648,24.5337,24.7502,309964.7266
2009-02-24 11:00:00,38.87,38.96,38.77,38.86,197971.78130511465,24.7502,24.8075,24.6865,24.7438,197971.7813
2009-02-24 11:30:00,38.89,38.94,38.69,38.83,186287.4779541446,24.7629,24.7947,24.6356,24.7247,186287.478
2009-02-24 12:00:00,38.81,38.95,38.76,38.83,415343.9153439153,24.712,24.8011,24.6801,24.7247,415343.9153
2009-02-24 12:30:00,38.83,38.94,38.81,38.91,286375.6613756613,24.7247,24.7947,24.712,24.7756,286375.6614
2009-02-24 13:00:00,38.92,39.15,38.76,39.15,173059.96472663138,24.782,24.9285,24.6801,24.9285,173059.9647
2009-02-24 13:30:00,39.14,39.2,38.99,39.16,171075.8377425044,24.9221,24.9603,24.8266,24.9348,171075.8377
2009-02-24 14:00:00,39.17,39.32,39.04,39.27,169312.16931216928,24.9412,25.0367,24.8584,25.0049,169312.1693
2009-02-24 14:30:00,39.27,39.33,39.02,39.24,179673.72134038797,25.0049,25.0431,24.8457,24.9858,179673.7213
2009-02-24 15:00:00,39.25,39.68,39.22,39.59,324735.4497354497,24.9921,25.2659,24.973,25.2086,324735.4497
2009-02-24 15:30:00,39.58,39.64,39.04,39.05,847332.4514991181,25.2023,25.2405,24.8584,24.8648,847332.4515
2009-02-25 09:30:00,38.97,38.97,38.1,38.34,157738.0952380952,24.8139,24.8139,24.2599,24.4127,157738.0952
2009-02-25 10:00:00,38.33,38.33,37.51,37.75,516975.3086419752,24.4063,24.4063,23.8842,24.037,516975.3086
2009-02-25 10:30:00,37.74,37.75,37.48,37.67,383487.6543209876,24.0307,24.037,23.8651,23.9861,383487.6543
2009-02-25 11:00:00,37.64,37.74,37.59,37.61,233906.52557319225,23.967,24.0307,23.9351,23.9479,233906.5256
2009-02-25 11:30:00,37.62,37.78,37.2,37.2,310626.10229276895,23.9542,24.0561,23.6868,23.6868,310626.1023
2009-02-25 12:00:00,37.22,37.47,37.2,37.3,237874.7795414462,23.6996,23.8587,23.6868,23.7505,237874.7795
2009-02-25 12:30:00,37.31,37.35,37.14,37.17,204585.53791887124,23.7569,23.7823,23.6486,23.6677,204585.5379
2009-02-25 13:00:00,37.19,37.34,37.14,37.2,480268.9594356261,23.6804,23.776,23.6486,23.6868,480268.9594
2009-02-25 13:30:00,37.2,37.69,37.14,37.59,231150.7936507936,23.6868,23.9988,23.6486,23.9351,231150.7937
2009-02-25 14:00:00,37.59,37.62,37.0,37.25,431106.7019400352,23.9351,23.9542,23.5595,23.7187,431106.7019
2009-02-25 14:30:00,37.26,37.69,37.1,37.56,463514.1093474426,23.725,23.9988,23.6231,23.916,463514.1093
2009-02-25 15:00:00,37.57,38.01,37.47,37.88,553791.8871252204,23.9224,24.2026,23.8587,24.1198,553791.8871
2009-02-25 15:30:00,37.88,37.88,37.16,37.21,725970.0176366842,24.1198,24.1198,23.6613,23.6932,725970.0176
2009-02-26 09:30:00,37.45,37.45,36.52,36.91,344135.8024691358,24.088,24.088,23.4898,23.7406,344135.8025
2009-02-26 10:00:00,36.9,37.05,36.47,36.92,302469.1358024691,23.7342,23.8307,23.4576,23.7471,302469.1358
2009-02-26 10:30:00,36.92,37.05,36.79,36.92,172839.5061728395,23.7471,23.8307,23.6635,23.7471,172839.5062
2009-02-26 11:00:00,36.93,36.93,36.47,36.48,256393.2980599647,23.7535,23.7535,23.4576,23.4641,256393.2981
2009-02-26 11:30:00,36.49,36.49,36.29,36.42,233134.92063492065,23.4705,23.4705,23.3419,23.4255,233134.9206
2009-02-26 12:00:00,36.43,36.52,36.26,36.32,141203.70370370368,23.4319,23.4898,23.3226,23.3612,141203.7037
2009-02-26 12:30:00,36.3,36.45,36.27,36.31,116071.42857142857,23.3483,23.4448,23.329,23.3547,116071.4286
2009-02-26 13:00:00,36.32,36.5,36.12,36.44,282076.7195767196,23.3612,23.4769,23.2325,23.4383,282076.7196
2009-02-26 13:30:00,36.43,36.57,36.36,36.36,200176.3668430335,23.4319,23.522,23.3869,23.3869,200176.3668
2009-02-26 14:00:00,36.38,36.41,36.2,36.33,182098.7654320988,23.3997,23.419,23.284,23.3676,182098.7654
2009-02-26 14:30:00,36.32,36.33,36.0,36.03,267857.14285714284,23.3612,23.3676,23.1553,23.1746,267857.1429
2009-02-26 15:00:00,36.02,36.03,35.7,35.88,439263.6684303351,23.1682,23.1746,22.9624,23.0781,439263.6684
2009-02-26 15:30:00,35.87,36.07,35.65,35.68,532627.8659611993,23.0717,23.2004,22.9302,22.9495,532627.866
2009-02-27 09:30:00,35.1,35.1,34.26,34.52,334986.77248677245,22.5764,22.5764,22.0362,22.2034,334986.7725
2009-02-27 10:00:00,34.51,34.89,34.41,34.66,280974.4268077601,22.197,22.4414,22.1326,22.2934,280974.4268
2009-02-27 10:30:00,34.67,34.9,34.56,34.75,366181.65784832445,22.2999,22.4478,22.2291,22.3513,366181.6578
2009-02-27 11:00:00,34.76,34.76,34.38,34.61,220348.3245149912,22.3578,22.3578,22.1133,22.2613,220348.3245
2009-02-27 11:30:00,34.61,34.75,34.47,34.55,343253.9682539682,22.2613,22.3513,22.1712,22.2227,343253.9683
2009-02-27 12:00:00,34.56,34.74,34.36,34.36,315586.4197530864,22.2291,22.3449,22.1005,22.1005,315586.4198
2009-02-27 12:30:00,34.36,34.44,34.15,34.32,315917.1075837742,22.1005,22.1519,21.9654,22.0747,315917.1076
2009-02-27 13:00:00,34.34,34.56,34.29,34.41,169863.31569664902,22.0876,22.2291,22.0554,22.1326,169863.3157
2009-02-27 13:30:00,34.43,34.74,34.14,34.69,288139.32980599644,22.1455,22.3449,21.959,22.3127,288139.3298
2009-02-27 14:00:00,34.67,34.78,34.17,34.19,203703.70370370368,22.2999,22.3706,21.9783,21.9911,203703.7037
2009-02-27 14:30:00,34.19,34.39,34.07,34.34,313381.8342151675,21.9911,22.1198,21.9139,22.0876,313381.8342
2009-02-27 15:00:00,34.32,34.33,33.88,33.99,352733.68606701936,22.0747,22.0812,21.7917,21.8625,352733.6861
2009-02-27 15:30:00,33.99,34.26,33.86,33.93,605709.8765432098,21.8625,22.0362,21.7789,21.8239,605709.8765
2009-03-02 09:30:00,33.23,33.25,32.6,33.2,475529.10052910045,21.3737,21.3865,20.9684,21.3544,475529.1005
2009-03-02 10:00:00,33.22,33.52,33.12,33.13,329144.62081128743,21.3672,21.5602,21.3029,21.3093,329144.6208
2009-03-02 10:30:00,33.13,33.21,32.93,33.19,528990.299823633,21.3093,21.3608,21.1807,21.3479,528990.2998
2009-03-02 11:00:00,33.19,33.27,32.87,32.99,494268.07760141086,21.3479,21.3994,21.1421,21.2193,494268.0776
2009-03-02 11:30:00,32.96,33.09,32.66,32.83,250000.0,21.2,21.2836,21.007,21.1164,250000.0
2009-03-02 12:00:00,32.83,32.92,32.7,32.76,305114.6384479717,21.1164,21.1743,21.0328,21.0713,305114.6384
2009-03-02 12:30:00,32.76,32.76,32.46,32.53,269951.4991181657,21.0713,21.0713,20.8784,20.9234,269951.4991
2009-03-02 13:00:00,32.53,32.84,32.53,32.65,252314.8148148148,20.9234,21.1228,20.9234,21.0006,252314.8148
2009-03-02 13:30:00,32.65,32.65,32.43,32.55,251653.4391534392,21.0006,21.0006,20.8591,20.9363,251653.4392
2009-03-02 14:00:00,32.53,32.7,32.45,32.5,250771.6049382716,20.9234,21.0328,20.872,20.9041,250771.6049
2009-03-02 14:30:00,32.5,32.61,32.3,32.32,455798.05996472656,20.9041,20.9749,20.7755,20.7883,455798.06
2009-03-02 15:00:00,32.33,32.37,32.06,32.2,495701.0582010581,20.7948,20.8205,20.6211,20.7112,495701.0582
2009-03-02 15:30:00,32.21,32.28,32.03,32.13,783289.2416225749,20.7176,20.7626,20.6018,20.6661,783289.2416
2009-03-03 09:30:00,32.48,32.5,32.02,32.23,138227.5132275132,20.8912,20.9041,20.5954,20.7304,138227.5132
2009-03-03 10:00:00,32.21,32.36,31.92,32.34,158950.6172839506,20.7176,20.8141,20.5311,20.8012,158950.6173
2009-03-03 10:30:00,32.32,32.52,32.16,32.21,128417.10758377424,20.7883,20.917,20.6854,20.7176,128417.1076
2009-03-03 11:00:00,32.21,32.3,31.7,32.05,256283.0687830688,20.7176,20.7755,20.3896,20.6147,256283.0688
2009-03-03 11:30:00,32.04,32.17,32.02,32.07,448963.84479717806,20.6082,20.6919,20.5954,20.6275,448963.8448
2009-03-03 12:00:00,32.06,32.56,32.05,32.49,303350.97001763666,20.6211,20.9427,20.6147,20.8977,303350.97
2009-03-03 12:30:00,32.49,32.49,32.21,32.22,126102.29276895942,20.8977,20.8977,20.7176,20.724,126102.2928
2009-03-03 13:00:00,32.21,32.31,32.09,32.09,212411.8165784832,20.7176,20.7819,20.6404,20.6404,212411.8166
2009-03-03 13:30:00,32.09,32.22,31.95,32.1,279651.6754850088,20.6404,20.724,20.5504,20.6468,279651.6755
2009-03-03 14:00:00,32.11,32.25,32.07,32.13,308972.66313932976,20.6533,20.7433,20.6275,20.6661,308972.6631
2009-03-03 14:30:00,32.13,32.41,32.11,32.3,392967.3721340388,20.6661,20.8462,20.6533,20.7755,392967.3721
2009-03-03 15:00:00,32.28,32.3,32.0,32.07,657186.9488536154,20.7626,20.7755,20.5825,20.6275,657186.9489
2009-03-03 15:30:00,32.08,32.18,31.92,31.95,893298.0599647266,20.634,20.6983,20.5311,20.5504,893298.06
2009-03-04 09:30:00,32.2,33.02,32.2,32.93,415564.3738977072,20.7112,21.2386,20.7112,21.1807,415564.3739
2009-03-04 10:00:00,32.95,33.04,32.7,33.02,285383.59788359783,21.1936,21.2514,21.0328,21.2386,285383.5979
2009-03-04 10:30:00,33.01,33.21,32.8,32.96,309193.1216931217,21.2321,21.3608,21.0971,21.2,309193.1217
2009-03-04 11:00:00,32.98,33.08,32.79,32.93,232804.2328042328,21.2129,21.2772,21.0906,21.1807,232804.2328
2009-03-04 11:30:00,32.94,33.02,32.75,32.99,153990.29982363313,21.1871,21.2386,21.0649,21.2193,153990.2998
2009-03-04 12:00:00,33.0,33.04,32.9,32.97,210427.68959435623,21.2257,21.2514,21.1614,21.2064,210427.6896
2009-03-04 12:30:00,32.98,33.06,32.91,33.03,244157.84832451493,21.2129,21.2643,21.1678,21.245,244157.8483
2009-03-04 13:00:00,33.03,33.19,32.92,33.06,275242.50440917106,21.245,21.3479,21.1743,21.2643,275242.5044
2009-03-04 13:30:00,33.07,33.16,32.95,33.04,166776.8959435626,21.2707,21.3286,21.1936,21.2514,166776.8959
2009-03-04 14:00:00,33.04,33.29,32.99,33.11,187940.9171075837,21.2514,21.4122,21.2193,21.2965,187940.9171
2009-03-04 14:30:00,33.13,33.34,33.06,33.32,291335.9788359788,21.3093,21.4444,21.2643,21.4315,291335.9788
2009-03-04 15:00:00,33.31,33.39,33.18,33.37,401675.4850088183,21.4251,21.4766,21.3415,21.4637,401675.485
2009-03-04 15:30:00,33.36,33.4,32.9,32.93,604607.5837742503,21.4573,21.483,21.1614,21.1807,604607.5838
2009-03-05 09:30:00,32.39,32.39,31.85,32.21,149360.6701940035,20.8334,20.8334,20.486,20.7176,149360.6702
2009-03-05 10:00:00,32.21,32.41,31.85,32.02,118937.3897707231,20.7176,20.8462,20.486,20.5954,118937.3898
2009-03-05 10:30:00,32.02,32.17,31.87,31.9,172288.35978835978,20.5954,20.6919,20.4989,20.5182,172288.3598
2009-03-05 11:00:00,31.87,32.03,31.56,31.62,198633.15696649023,20.4989,20.6018,20.2995,20.3381,198633.157
2009-03-05 11:30:00,31.62,31.84,31.6,31.74,116181.6578483245,20.3381,20.4796,20.3252,20.4153,116181.6578
2009-03-05 12:00:00,31.73,31.8,31.51,31.7,158399.47089947088,20.4088,20.4539,20.2673,20.3896,158399.4709
2009-03-05 12:30:00,31.72,31.8,31.62,31.79,272817.4603174603,20.4024,20.4539,20.3381,20.4474,272817.4603
2009-03-05 13:00:00,31.8,32.1,31.76,31.88,262125.22045855373,20.4539,20.6468,20.4281,20.5053,262125.2205
2009-03-05 13:30:00,31.87,31.88,31.71,31.8,342592.5925925925,20.4989,20.5053,20.396,20.4539,342592.5926
2009-03-05 14:00:00,31.78,31.97,31.68,31.77,454034.3915343915,20.441,20.5632,20.3767,20.4346,454034.3915
2009-03-05 14:30:00,31.75,31.96,31.72,31.82,424713.4038800705,20.4217,20.5568,20.4024,20.4667,424713.4039
2009-03-05 15:00:00,31.82,32.03,31.77,31.82,472552.91005291,20.4667,20.6018,20.4346,20.4667,472552.9101
2009-03-05 15:30:00,31.82,31.87,31.6,31.74,927138.4479717813,20.4667,20.4989,20.3252,20.4153,927138.448
2009-03-06 09:30:00,31.95,32.47,31.44,31.84,186177.24867724863,20.5504,20.8848,20.2223,20.4796,186177.2487
2009-03-06 10:00:00,31.81,31.86,31.27,31.59,273809.5238095238,20.4603,20.4925,20.113,20.3188,273809.5238
2009-03-06 10:30:00,31.59,31.62,31.32,31.38,228835.9788359788,20.3188,20.3381,20.1451,20.1837,228835.9788
2009-03-06 11:00:00,31.37,31.43,31.08,31.14,189814.8148148148,20.1773,20.2159,19.9908,20.0294,189814.8148
2009-03-06 11:30:00,31.14,31.36,31.11,31.25,151895.94356261022,20.0294,20.1709,20.0101,20.1001,151895.9436
2009-03-06 12:00:00,31.25,31.49,31.19,31.23,108355.37918871253,20.1001,20.2545,20.0615,20.0872,108355.3792
2009-03-06 12:30:00,31.23,31.29,30.94,31.08,145061.7283950617,20.0872,20.1258,19.9007,19.9908,145061.7284
2009-03-06 13:00:00,31.08,31.08,30.86,30.9,145061.7283950617,19.9908,19.9908,19.8493,19.875,145061.7284
2009-03-06 13:30:00,30.9,30.94,30.76,30.88,166335.9788359788,19.875,19.9007,19.7849,19.8621,166335.9788
2009-03-06 14:00:00,30.87,30.99,30.78,30.93,236000.8818342152,19.8557,19.9329,19.7978,19.8943,236000.8818
2009-03-06 14:30:00,30.95,30.96,30.7,30.75,245370.3703703704,19.9071,19.9136,19.7463,19.7785,245370.3704
2009-03-06 15:00:00,30.76,30.94,30.67,30.77,330357.14285714284,19.7849,19.9007,19.7271,19.7914,330357.1429
2009-03-06 15:30:00,30.77,31.43,30.76,31.35,739638.4479717813,19.7914,20.2159,19.7849,20.1644,739638.448
2009-03-09 09:30:00,31.5,32.3,31.39,31.51,276014.10934744263,20.2609,20.7755,20.1902,20.2673,276014.1093
2009-03-09 10:00:00,31.52,32.01,31.46,31.82,167658.73015873015,20.2738,20.5889,20.2352,20.4667,167658.7302
2009-03-09 10:30:00,31.82,31.92,31.44,31.46,196208.1128747796,20.4667,20.5311,20.2223,20.2352,196208.1129
2009-03-09 11:00:00,31.47,31.58,31.3,31.46,208223.10405643733,20.2416,20.3124,20.1323,20.2352,208223.1041
2009-03-09 11:30:00,31.46,31.54,31.22,31.33,218253.96825396825,20.2352,20.2866,20.0808,20.1516,218253.9683
2009-03-09 12:00:00,31.33,31.65,31.31,31.62,225859.7883597884,20.1516,20.3574,20.1387,20.3381,225859.7884
2009-03-09 12:30:00,31.62,31.66,31.37,31.45,144620.81128747793,20.3381,20.3638,20.1773,20.2288,144620.8113
2009-03-09 13:00:00,31.46,31.46,31.12,31.21,250000.0,20.2352,20.2352,20.0165,20.0744,250000.0
2009-03-09 13:30:00,31.21,31.4,31.16,31.26,189263.66843033503,20.0744,20.1966,20.0422,20.1065,189263.6684
2009-03-09 14:00:00,31.29,31.46,31.18,31.23,205687.83068783063,20.1258,20.2352,20.0551,20.0872,205687.8307
2009-03-09 14:30:00,31.26,31.39,31.13,31.26,257385.3615520282,20.1065,20.1902,20.0229,20.1065,257385.3616
2009-03-09 15:00:00,31.26,31.4,31.02,31.14,300044.09171075834,20.1065,20.1966,19.9522,20.0294,300044.0917
2009-03-09 15:30:00,31.13,31.23,30.94,31.11,689594.3562610229,20.0229,20.0872,19.9007,20.0101,689594.3563
2009-03-10 09:30:00,31.73,31.73,31.05,31.27,310956.79012345674,20.4088,20.4088,19.9715,20.113,310956.7901
2009-03-10 10:00:00,31.25,31.75,31.25,31.65,242724.86772486768,20.1001,20.4217,20.1001,20.3574,242724.8677
2009-03-10 10:30:00,31.64,31.77,31.36,31.7,243716.9312169312,20.351,20.4346,20.1709,20.3896,243716.9312
2009-03-10 11:00:00,31.69,31.72,31.49,31.52,179122.57495590826,20.3831,20.4024,20.2545,20.2738,179122.575
2009-03-10 11:30:00,31.53,31.88,31.52,31.86,161485.8906525573,20.2802,20.5053,20.2738,20.4925,161485.8907
2009-03-10 12:00:00,31.89,32.14,31.86,32.12,176146.3844797178,20.5118,20.6726,20.4925,20.6597,176146.3845
2009-03-10 12:30:00,32.12,32.2,32.02,32.02,119708.9947089947,20.6597,20.7112,20.5954,20.5954,119708.9947
2009-03-10 13:00:00,32.02,32.1,31.97,32.03,218474.4268077601,20.5954,20.6468,20.5632,20.6018,218474.4268
2009-03-10 13:30:00,32.04,32.21,32.0,32.07,223214.28571428568,20.6082,20.7176,20.5825,20.6275,223214.2857
2009-03-10 14:00:00,32.07,32.33,31.98,32.25,392416.2257495591,20.6275,20.7948,20.5696,20.7433,392416.2257
2009-03-10 14:30:00,32.25,32.44,31.98,32.11,317570.5467372134,20.7433,20.8655,20.5696,20.6533,317570.5467
2009-03-10 15:00:00,32.11,32.28,32.0,32.25,332451.4991181657,20.6533,20.7626,20.5825,20.7433,332451.4991
2009-03-10 15:30:00,32.26,32.36,32.1,32.34,712852.7336860669,20.7497,20.8141,20.6468,20.8012,712852.7337
2009-03-11 09:30:00,32.6,32.81,32.06,32.53,316137.5661375661,20.9684,21.1035,20.6211,20.9234,316137.5661
2009-03-11 10:00:00,32.53,32.6,32.34,32.55,137566.13756613756,20.9234,20.9684,20.8012,20.9363,137566.1376
2009-03-11 10:30:00,32.54,32.54,32.21,32.33,138888.88888888888,20.9298,20.9298,20.7176,20.7948,138888.8889
2009-03-11 11:00:00,32.31,32.42,32.28,32.38,118937.3897707231,20.7819,20.8527,20.7626,20.8269,118937.3898
2009-03-11 11:30:00,32.39,32.4,32.06,32.06,187389.77072310404,20.8334,20.8398,20.6211,20.6211,187389.7707
2009-03-11 12:00:00,32.07,32.24,32.05,32.21,112433.86243386242,20.6275,20.7369,20.6147,20.7176,112433.8624
2009-03-11 12:30:00,32.21,32.28,31.95,31.95,147266.3139329806,20.7176,20.7626,20.5504,20.5504,147266.3139
2009-03-11 13:00:00,31.95,31.96,31.72,31.75,226080.24691358025,20.5504,20.5568,20.4024,20.4217,226080.2469
2009-03-11 13:30:00,31.76,31.93,31.66,31.71,235890.6525573192,20.4281,20.5375,20.3638,20.396,235890.6526
2009-03-11 14:00:00,31.71,31.75,31.4,31.46,195216.04938271604,20.396,20.4217,20.1966,20.2352,195216.0494
2009-03-11 14:30:00,31.46,31.74,31.46,31.62,190696.6490299824,20.2352,20.4153,20.2352,20.3381,190696.649
2009-03-11 15:00:00,31.61,31.94,31.6,31.89,224426.80776014103,20.3317,20.5439,20.3252,20.5118,224426.8078
2009-03-11 15:30:00,31.91,32.02,31.7,31.7,764219.5767195766,20.5246,20.5954,20.3896,20.3896,764219.5767
2009-03-12 09:30:00,31.7,31.71,31.3,31.56,118606.70194003526,20.3896,20.396,20.1323,20.2995,118606.7019
2009-03-12 10:00:00,31.58,32.03,31.57,31.92,116953.26278659613,20.3124,20.6018,20.3059,20.5311,116953.2628
2009-03-12 10:30:00,31.92,32.31,31.89,32.17,162698.4126984127,20.5311,20.7819,20.5118,20.6919,162698.4127
2009-03-12 11:00:00,32.16,32.3,31.94,32.01,186067.0194003527,20.6854,20.7755,20.5439,20.5889,186067.0194
2009-03-12 11:30:00,32.0,32.31,32.0,32.22,133818.34215167546,20.5825,20.7819,20.5825,20.724,133818.3422
2009-03-12 12:00:00,32.21,32.42,32.2,32.41,150132.27513227513,20.7176,20.8527,20.7112,20.8462,150132.2751
2009-03-12 12:30:00,32.4,32.67,32.34,32.64,181437.3897707231,20.8398,21.0135,20.8012,20.9942,181437.3898
2009-03-12 13:00:00,32.65,32.68,32.35,32.4,149360.6701940035,21.0006,21.0199,20.8076,20.8398,149360.6702
2009-03-12 13:30:00,32.41,32.58,32.39,32.5,153218.69488536153,20.8462,20.9556,20.8334,20.9041,153218.6949
2009-03-12 14:00:00,32.5,32.79,32.4,32.6,237323.63315696648,20.9041,21.0906,20.8398,20.9684,237323.6332
2009-03-12 14:30:00,32.6,32.93,32.56,32.83,169863.31569664902,20.9684,21.1807,20.9427,21.1164,169863.3157
2009-03-12 15:00:00,32.82,33.04,32.8,32.89,362985.0088183421,21.1099,21.2514,21.0971,21.155,362985.0088
2009-03-12 15:30:00,32.9,33.16,32.9,33.03,528108.4656084656,21.1614,21.3286,21.1614,21.245,528108.4656
2009-03-13 09:30:00,33.28,33.46,32.83,33.14,145061.7283950617,21.4058,21.5216,21.1164,21.3158,145061.7284
2009-03-13 10:00:00,33.14,33.33,32.96,32.99,145502.6455026455,21.3158,21.438,21.2,21.2193,145502.6455
2009-03-13 10:30:00,33.01,33.2,32.81,33.0,163359.78835978833,21.2321,21.3544,21.1035,21.2257,163359.7884
2009-03-13 11:00:00,32.98,33.2,32.8,32.88,244047.61904761905,21.2129,21.3544,21.0971,21.1485,244047.619
2009-03-13 11:30:00,32.87,32.87,32.37,32.48,201388.88888888888,21.1421,21.1421,20.8205,20.8912,201388.8889
2009-03-13 12:00:00,32.49,32.57,32.33,32.46,192570.5467372134,20.8977,20.9491,20.7948,20.8784,192570.5467
2009-03-13 12:30:00,32.46,32.73,32.46,32.72,149691.35802469135,20.8784,21.0521,20.8784,21.0456,149691.358
2009-03-13 13:00:00,32.73,33.08,32.73,33.03,167548.5008818342,21.0521,21.2772,21.0521,21.245,167548.5009
2009-03-13 13:30:00,33.04,33.05,32.88,33.01,97111.99294532627,21.2514,21.2579,21.1485,21.2321,97111.9929
2009-03-13 14:00:00,33.01,33.09,32.78,32.88,141865.07936507935,21.2321,21.2836,21.0842,21.1485,141865.0794
2009-03-13 14:30:00,32.87,33.2,32.85,32.99,203373.01587301583,21.1421,21.3544,21.1292,21.2193,203373.0159
2009-03-13 15:00:00,32.99,33.23,32.99,33.19,194995.5908289241,21.2193,21.3737,21.2193,21.3479,194995.5908
2009-03-13 15:30:00,33.19,33.21,33.06,33.13,495480.5996472663,21.3479,21.3608,21.2643,21.3093,495480.5996
2009-03-16 09:30:00,33.24,34.17,33.24,34.13,215277.7777777777,21.3801,21.9783,21.3801,21.9525,215277.7778
2009-03-16 10:00:00,34.12,34.3,34.06,34.22,222663.139329806,21.9461,22.0619,21.9075,22.0104,222663.1393
2009-03-16 10:30:00,34.22,34.68,34.22,34.63,316137.5661375661,22.0104,22.3063,22.0104,22.2741,316137.5661
2009-03-16 11:00:00,34.63,35.1,34.62,35.1,278108.4656084656,22.2741,22.5764,22.2677,22.5764,278108.4656
2009-03-16 11:30:00,35.09,35.14,34.94,35.02,212301.58730158728,22.57,22.6022,22.4735,22.525,212301.5873
2009-03-16 12:00:00,35.02,35.23,34.95,35.23,251543.2098765432,22.525,22.6601,22.48,22.6601,251543.2099
2009-03-16 12:30:00,35.22,35.51,35.22,35.46,233465.60846560844,22.6536,22.8402,22.6536,22.808,233465.6085
2009-03-16 13:00:00,35.46,35.49,35.25,35.25,206018.51851851848,22.808,22.8273,22.6729,22.6729,206018.5185
2009-03-16 13:30:00,35.26,35.45,35.21,35.24,197971.78130511465,22.6794,22.8016,22.6472,22.6665,197971.7813
2009-03-16 14:00:00,35.23,35.24,35.06,35.1,194003.52733686063,22.6601,22.6665,22.5507,22.5764,194003.5273
2009-03-16 14:30:00,35.1,35.22,34.98,34.98,313051.1463844797,22.5764,22.6536,22.4993,22.4993,313051.1464
2009-03-16 15:00:00,34.98,35.1,34.78,34.91,403990.2998236331,22.4993,22.5764,22.3706,22.4542,403990.2998
2009-03-16 15:30:00,34.92,34.92,34.66,34.72,791887.1252204585,22.4607,22.4607,22.2934,22.332,791887.1252
2009-03-17 09:30:00,34.87,34.87,33.85,33.98,318562.6102292769,22.4285,22.4285,21.7724,21.8561,318562.6102
2009-03-17 10:00:00,33.98,34.35,33.98,34.13,225639.32980599644,21.8561,22.094,21.8561,21.9525,225639.3298
2009-03-17 10:30:00,34.13,34.58,34.07,34.53,170524.69135802466,21.9525,22.242,21.9139,22.2098,170524.6914
2009-03-17 11:00:00,34.52,34.56,34.36,34.37,190806.8783068783,22.2034,22.2291,22.1005,22.1069,190806.8783
2009-03-17 11:30:00,34.36,34.36,34.2,34.29,129298.9417989418,22.1005,22.1005,21.9976,22.0554,129298.9418
2009-03-17 12:00:00,34.31,34.42,34.24,34.31,302799.8236331569,22.0683,22.1391,22.0233,22.0683,302799.8236
2009-03-17 12:30:00,34.31,34.49,34.24,34.36,407738.0952380952,22.0683,22.1841,22.0233,22.1005,407738.0952
2009-03-17 13:00:00,34.36,34.55,34.32,34.53,156635.8024691358,22.1005,22.2227,22.0747,22.2098,156635.8025
2009-03-17 13:30:00,34.52,34.69,34.39,34.44,199184.30335097,22.2034,22.3127,22.1198,22.1519,199184.3034
2009-03-17 14:00:00,34.43,34.5,34.34,34.35,199404.7619047619,22.1455,22.1905,22.0876,22.094,199404.7619
2009-03-17 14:30:00,34.35,34.59,34.33,34.48,201940.0352733686,22.094,22.2484,22.0812,22.1777,201940.0353
2009-03-17 15:00:00,34.48,34.69,34.46,34.56,253086.4197530864,22.1777,22.3127,22.1648,22.2291,253086.4198
2009-03-17 15:30:00,34.58,34.81,34.43,34.79,554453.2627865961,22.242,22.3899,22.1455,22.377,554453.2628
2009-03-18 09:30:00,34.95,34.98,34.01,34.05,297178.1305114638,22.48,22.4993,21.8754,21.9011,297178.1305
2009-03-18 10:00:00,34.06,34.09,33.83,33.84,166887.12522045855,21.9075,21.9268,21.7596,21.766,166887.1252
2009-03-18 10:30:00,33.84,34.12,33.69,34.12,128417.10758377424,21.766,21.9461,21.6695,21.9461,128417.1076
2009-03-18 11:00:00,34.13,34.25,34.09,34.16,117063.49206349206,21.9525,22.0297,21.9268,21.9718,117063.4921
2009-03-18 11:30:00,34.17,34.46,34.1,34.46,118165.78483245148,21.9783,22.1648,21.9332,22.1648,118165.7848
2009-03-18 12:00:00,34.46,34.67,34.46,34.56,259700.176366843,22.1648,22.2999,22.1648,22.2291,259700.1764
2009-03-18 12:30:00,34.56,34.74,34.49,34.7,133046.73721340386,22.2291,22.3449,22.1841,22.3192,133046.7372
2009-03-18 13:00:00,34.71,34.71,34.55,34.57,116512.34567901232,22.3256,22.3256,22.2227,22.2355,116512.3457
2009-03-18 13:30:00,34.57,34.85,34.55,34.65,167217.81305114637,22.2355,22.4156,22.2227,22.287,167217.8131
2009-03-18 14:00:00,34.64,35.63,34.6,35.26,361221.340388007,22.2806,22.9173,22.2548,22.6794,361221.3404
2009-03-18 14:30:00,35.27,35.65,35.14,35.58,387235.4497354497,22.6858,22.9302,22.6022,22.8852,387235.4497
2009-03-18 15:00:00,35.57,35.57,34.79,35.06,372905.643738977,22.8787,22.8787,22.377,22.5507,372905.6437
2009-03-18 15:30:00,35.08,35.24,34.86,35.21,569003.5273368607,22.5636,22.6665,22.4221,22.6472,569003.5273
2009-03-19 09:30:00,35.63,35.64,34.86,34.94,249779.54144620808,22.9173,22.9238,22.4221,22.4735,249779.5414
2009-03-19 10:00:00,34.95,35.25,34.85,35.01,218364.19753086416,22.48,22.6729,22.4156,22.5186,218364.1975
2009-03-19 10:30:00,35.01,35.34,34.98,35.13,123126.10229276896,22.5186,22.7308,22.4993,22.5957,123126.1023
2009-03-19 11:00:00,35.13,35.29,35.02,35.08,121693.12169312168,22.5957,22.6987,22.525,22.5636,121693.1217
2009-03-19 11:30:00,35.08,35.18,34.87,35.02,152777.77777777775,22.5636,22.6279,22.4285,22.525,152777.7778
2009-03-19 12:00:00,35.03,35.21,34.88,35.04,170745.14991181655,22.5314,22.6472,22.4349,22.5379,170745.1499
2009-03-19 12:30:00,35.04,35.14,34.97,35.0,61507.9365079365,22.5379,22.6022,22.4928,22.5121,61507.9365
2009-03-19 13:00:00,35.0,35.1,34.88,35.1,83884.47971781304,22.5121,22.5764,22.4349,22.5764,83884.4797
2009-03-19 13:30:00,35.1,35.29,35.02,35.15,134149.0299823633,22.5764,22.6987,22.525,22.6086,134149.03
2009-03-19 14:00:00,35.16,35.31,35.14,35.19,86750.44091710757,22.615,22.7115,22.6022,22.6343,86750.4409
2009-03-19 14:30:00,35.2,35.22,34.95,35.07,137455.9082892416,22.6408,22.6536,22.48,22.5571,137455.9083
2009-03-19 15:00:00,35.06,35.3,35.05,35.27,196097.8835978836,22.5507,22.7051,22.5443,22.6858,196097.8836
2009-03-19 15:30:00,35.28,35.41,35.09,35.19,353064.3738977072,22.6922,22.7758,22.57,22.6343,353064.3739
2009-03-20 09:30:00,35.08,35.73,35.08,35.36,865520.2821869488,22.5636,22.9817,22.5636,22.7437,865520.2822
2009-03-20 10:00:00,35.37,35.48,35.17,35.34,152226.63139329804,22.7501,22.8209,22.6215,22.7308,152226.6314
2009-03-20 10:30:00,35.34,35.44,35.15,35.22,145833.3333333333,22.7308,22.7951,22.6086,22.6536,145833.3333
2009-03-20 11:00:00,35.2,35.24,35.0,35.07,99647.26631393297,22.6408,22.6665,22.5121,22.5571,99647.2663
2009-03-20 11:30:00,35.07,35.38,35.04,35.38,256393.2980599647,22.5571,22.7565,22.5379,22.7565,256393.2981
2009-03-20 12:00:00,35.4,35.54,35.3,35.47,261353.61552028207,22.7694,22.8595,22.7051,22.8144,261353.6155
2009-03-20 12:30:00,35.47,35.61,35.34,35.34,217151.6754850088,22.8144,22.9045,22.7308,22.7308,217151.6755
2009-03-20 13:00:00,35.34,35.41,35.16,35.2,138007.05467372132,22.7308,22.7758,22.615,22.6408,138007.0547
2009-03-20 13:30:00,35.19,35.26,34.82,34.85,245701.0582010582,22.6343,22.6794,22.3963,22.4156,245701.0582
2009-03-20 14:00:00,34.85,34.9,34.63,34.69,184413.5802469136,22.4156,22.4478,22.2741,22.3127,184413.5802
2009-03-20 14:30:00,34.69,34.8,34.57,34.78,251322.75132275128,22.3127,22.3835,22.2355,22.3706,251322.7513
2009-03-20 15:00:00,34.78,34.98,34.72,34.93,236662.2574955908,22.3706,22.4993,22.332,22.4671,236662.2575
2009-03-20 15:30:00,34.94,35.09,34.78,34.78,638778.6596119929,22.4735,22.57,22.3706,22.3706,638778.6596
2009-03-23 09:30:00,35.48,35.85,35.23,35.7,267305.9964726632,22.8209,23.0588,22.6601,22.9624,267305.9965
2009-03-23 10:00:00,35.72,36.24,35.67,36.12,231701.9400352733,22.9752,23.3097,22.9431,23.2325,231701.94
2009-03-23 10:30:00,36.13,36.2,35.96,36.03,188822.7513227513,23.2389,23.284,23.1296,23.1746,188822.7513
2009-03-23 11:00:00,36.03,36.14,35.95,36.07,173059.96472663138,23.1746,23.2454,23.1232,23.2004,173059.9647
2009-03-23 11:30:00,36.06,36.57,36.05,36.52,176366.84303350968,23.1939,23.522,23.1875,23.4898,176366.843
2009-03-23 12:00:00,36.52,36.57,36.44,36.54,147927.68959435626,23.4898,23.522,23.4383,23.5027,147927.6896
2009-03-23 12:30:00,36.54,36.65,36.49,36.55,133928.57142857142,23.5027,23.5734,23.4705,23.5091,133928.5714
2009-03-23 13:00:00,36.56,36.81,36.51,36.51,221119.9294532628,23.5155,23.6763,23.4834,23.4834,221119.9295
2009-03-23 13:30:00,36.51,36.65,36.39,36.63,273258.3774250441,23.4834,23.5734,23.4062,23.5605,273258.3774
2009-03-23 14:00:00,36.61,36.76,36.37,36.4,481701.9400352733,23.5477,23.6442,23.3933,23.4126,481701.94
2009-03-23 14:30:00,36.4,36.7,36.35,36.61,825507.0546737212,23.4126,23.6056,23.3804,23.5477,825507.0547
2009-03-23 15:00:00,36.61,36.74,36.51,36.7,529541.4462081128,23.5477,23.6313,23.4834,23.6056,529541.4462
2009-03-23 15:30:00,36.71,37.08,36.71,37.03,792658.7301587301,23.612,23.85,23.612,23.8178,792658.7302
2009-03-24 09:30:00,36.77,37.8,36.77,37.49,341710.758377425,23.6506,24.3131,23.6506,24.1137,341710.7584
2009-03-24 10:00:00,37.52,37.81,37.39,37.47,383818.3421516754,24.133,24.3195,24.0494,24.1008,383818.3422
2009-03-24 10:30:00,37.39,37.98,37.39,37.89,280753.9682539682,24.0494,24.4289,24.0494,24.371,280753.9683
2009-03-24 11:00:00,37.88,38.08,37.69,38.08,246803.3509700176,24.3645,24.4932,24.2423,24.4932,246803.351
2009-03-24 11:30:00,38.08,38.51,38.08,38.26,418981.4814814815,24.4932,24.7698,24.4932,24.609,418981.4815
2009-03-24 12:00:00,38.25,38.43,38.09,38.39,223765.43209876545,24.6025,24.7183,24.4996,24.6926,223765.4321
2009-03-24 12:30:00,38.38,38.55,38.28,38.49,325286.5961199294,24.6862,24.7955,24.6218,24.7569,325286.5961
2009-03-24 13:00:00,38.5,38.53,38.36,38.5,231591.7107583774,24.7633,24.7826,24.6733,24.7633,231591.7108
2009-03-24 13:30:00,38.49,38.95,38.44,38.77,582671.9576719576,24.7569,25.0528,24.7247,24.937,582671.9577
2009-03-24 14:00:00,38.78,38.82,38.47,38.5,379188.7125220458,24.9434,24.9692,24.744,24.7633,379188.7125
2009-03-24 14:30:00,38.49,38.62,38.43,38.55,312059.08289241616,24.7569,24.8405,24.7183,24.7955,312059.0829
2009-03-24 15:00:00,38.54,38.6,38.42,38.47,300815.69664903,24.7891,24.8277,24.7119,24.744,300815.6966
2009-03-24 15:30:00,38.48,38.59,38.12,38.12,776455.0264550264,24.7505,24.8212,24.5189,24.5189,776455.0265
2009-03-25 09:30:00,38.32,38.57,38.2,38.28,301587.30158730154,24.6476,24.8084,24.5704,24.6218,301587.3016
2009-03-25 10:00:00,38.29,38.73,38.29,38.6,270061.7283950617,24.6283,24.9113,24.6283,24.8277,270061.7284
2009-03-25 10:30:00,38.6,38.99,38.59,38.92,238977.0723104056,24.8277,25.0785,24.8212,25.0335,238977.0723
2009-03-25 11:00:00,38.92,39.18,38.9,39.03,291446.2081128748,25.0335,25.2007,25.0206,25.1042,291446.2081
2009-03-25 11:30:00,39.03,39.44,39.02,39.41,254850.0881834215,25.1042,25.3679,25.0978,25.3486,254850.0882
2009-03-25 12:00:00,39.41,39.64,39.33,39.45,307208.9947089947,25.3486,25.4966,25.2972,25.3744,307208.9947
2009-03-25 12:30:00,39.45,39.46,39.18,39.21,225198.41269841263,25.3744,25.3808,25.2007,25.22,225198.4127
2009-03-25 13:00:00,39.2,39.32,39.01,39.06,238646.3844797178,25.2136,25.2908,25.0914,25.1235,238646.3845
2009-03-25 13:30:00,39.07,39.22,39.01,39.14,354387.1252204585,25.13,25.2264,25.0914,25.175,354387.1252
2009-03-25 14:00:00,39.15,39.17,39.0,39.04,775903.8800705466,25.1814,25.1943,25.0849,25.1107,775903.8801
2009-03-25 14:30:00,39.04,39.07,39.01,39.01,808862.4338624338,25.1107,25.13,25.0914,25.0914,808862.4339
2009-03-25 15:00:00,39.01,39.09,39.01,39.06,789682.5396825396,25.0914,25.1428,25.0914,25.1235,789682.5397
2009-03-25 15:30:00,39.06,39.47,39.03,39.43,978284.832451499,25.1235,25.3872,25.1042,25.3615,978284.8325
2009-03-26 09:30:00,39.49,40.6,39.35,40.41,411816.5784832451,25.4001,26.1141,25.3101,25.9919,411816.5785
2009-03-26 10:00:00,40.41,40.46,39.94,40.09,317901.2345679012,25.9919,26.024,25.6895,25.786,317901.2346
2009-03-26 10:30:00,40.11,40.26,40.01,40.15,291225.74955908285,25.7989,25.8954,25.7346,25.8246,291225.7496
2009-03-26 11:00:00,40.14,40.35,40.1,40.14,157297.17813051146,25.8182,25.9533,25.7925,25.8182,157297.1781
2009-03-26 11:30:00,40.15,40.55,40.14,40.33,147045.8553791887,25.8246,26.0819,25.8182,25.9404,147045.8554
2009-03-26 12:00:00,40.33,40.71,40.23,40.68,219135.8024691358,25.9404,26.1848,25.8761,26.1655,219135.8025
2009-03-26 12:30:00,40.68,40.68,40.37,40.41,100529.10052910051,26.1655,26.1655,25.9661,25.9919,100529.1005
2009-03-26 13:00:00,40.4,40.98,40.4,40.9,159501.76366843033,25.9854,26.3585,25.9854,26.307,159501.7637
2009-03-26 13:30:00,40.91,41.02,40.76,40.97,228835.9788359788,26.3135,26.3842,26.217,26.352,228835.9788
2009-03-26 14:00:00,40.97,41.35,40.97,41.15,303571.4285714285,26.352,26.5965,26.352,26.4678,303571.4286
2009-03-26 14:30:00,41.14,41.27,40.89,40.89,404761.90476190473,26.4614,26.545,26.3006,26.3006,404761.9048
2009-03-26 15:00:00,40.89,41.27,40.85,41.24,238866.84303350968,26.3006,26.545,26.2749,26.5257,238866.843
2009-03-26 15:30:00,41.26,41.51,41.15,41.45,570436.5079365079,26.5386,26.6994,26.4678,26.6608,570436.5079
2009-03-27 09:30:00,41.06,41.37,40.75,41.1,221230.1587301587,26.4099,26.6093,26.2105,26.4357,221230.1587
2009-03-27 10:00:00,41.1,41.16,40.87,40.9,216159.6119929453,26.4357,26.4743,26.2877,26.307,216159.612
2009-03-27 10:30:00,40.9,41.06,40.78,40.91,140101.41093474426,26.307,26.4099,26.2298,26.3135,140101.4109
2009-03-27 11:00:00,40.91,41.23,40.9,41.08,191798.94179894176,26.3135,26.5193,26.307,26.4228,191798.9418
2009-03-27 11:30:00,41.08,41.4,41.06,41.31,170745.14991181655,26.4228,26.6286,26.4099,26.5707,170745.1499
2009-03-27 12:00:00,41.32,41.47,41.11,41.12,286375.6613756613,26.5772,26.6736,26.4421,26.4485,286375.6614
2009-03-27 12:30:00,41.12,41.14,40.76,40.81,92923.28042328042,26.4485,26.4614,26.217,26.2491,92923.2804
2009-03-27 13:00:00,40.81,40.85,40.68,40.81,112985.00881834212,26.2491,26.2749,26.1655,26.2491,112985.0088
2009-03-27 13:30:00,40.81,40.97,40.69,40.88,264770.7231040564,26.2491,26.352,26.172,26.2942,264770.7231
2009-03-27 14:00:00,40.9,41.15,40.74,41.05,165013.2275132275,26.307,26.4678,26.2041,26.4035,165013.2275
2009-03-27 14:30:00,41.05,41.11,40.8,41.01,285163.139329806,26.4035,26.4421,26.2427,26.3778,285163.1393
2009-03-27 15:00:00,41.01,41.25,40.84,40.86,342592.5925925925,26.3778,26.5321,26.2684,26.2813,342592.5926
2009-03-27 15:30:00,40.86,41.12,40.73,40.85,445436.5079365079,26.2813,26.4485,26.1977,26.2749,445436.5079
2009-03-30 09:30:00,40.03,40.4,39.8,39.85,240079.36507936503,25.7474,25.9854,25.5995,25.6317,240079.3651
2009-03-30 10:00:00,39.85,39.99,39.54,39.68,155202.8218694885,25.6317,25.7217,25.4323,25.5223,155202.8219
2009-03-30 10:30:00,39.73,39.73,39.25,39.53,164131.3932980599,25.5545,25.5545,25.2457,25.4258,164131.3933
2009-03-30 11:00:00,39.53,39.78,39.29,39.52,163690.47619047618,25.4258,25.5866,25.2715,25.4194,163690.4762
2009-03-30 11:30:00,39.49,39.49,39.26,39.27,145171.95767195764,25.4001,25.4001,25.2522,25.2586,145171.9577
2009-03-30 12:00:00,39.28,39.58,39.24,39.49,128306.8783068783,25.265,25.458,25.2393,25.4001,128306.8783
2009-03-30 12:30:00,39.49,39.49,39.2,39.23,87081.1287477954,25.4001,25.4001,25.2136,25.2329,87081.1287
2009-03-30 13:00:00,39.22,39.49,39.15,39.43,162588.18342151673,25.2264,25.4001,25.1814,25.3615,162588.1834
2009-03-30 13:30:00,39.41,39.47,39.1,39.12,111772.48677248677,25.3486,25.3872,25.1493,25.1621,111772.4868
2009-03-30 14:00:00,39.14,39.34,39.05,39.28,183972.6631393298,25.175,25.3036,25.1171,25.265,183972.6631
2009-03-30 14:30:00,39.3,39.35,39.05,39.05,265432.0987654321,25.2779,25.3101,25.1171,25.1171,265432.0988
2009-03-30 15:00:00,39.06,39.36,39.05,39.18,344576.7195767196,25.1235,25.3165,25.1171,25.2007,344576.7196
2009-03-30 15:30:00,39.18,39.65,39.15,39.5,786706.3492063491,25.2007,25.503,25.1814,25.4065,786706.3492
2009-03-31 09:30:00,39.84,40.14,39.37,39.48,331018.5185185185,25.6252,25.8182,25.3229,25.3937,331018.5185
2009-03-31 10:00:00,39.48,39.75,39.37,39.59,197310.4056437389,25.3937,25.5673,25.3229,25.4644,197310.4056
2009-03-31 10:30:00,39.62,39.93,39.45,39.48,195987.65432098764,25.4837,25.6831,25.3744,25.3937,195987.6543
2009-03-31 11:00:00,39.49,39.84,39.49,39.75,158619.92945326277,25.4001,25.6252,25.4001,25.5673,158619.9295
2009-03-31 11:30:00,39.72,39.74,39.5,39.68,135692.2398589065,25.548,25.5609,25.4065,25.5223,135692.2399
2009-03-31 12:00:00,39.68,39.75,39.53,39.62,257385.3615520282,25.5223,25.5673,25.4258,25.4837,257385.3616
2009-03-31 12:30:00,39.61,39.72,39.54,39.71,114087.30158730155,25.4773,25.548,25.4323,25.5416,114087.3016
2009-03-31 13:00:00,39.7,40.1,39.69,40.01,154100.5291005291,25.5352,25.7925,25.5287,25.7346,154100.5291
2009-03-31 13:30:00,40.0,40.14,40.0,40.13,96340.38800705466,25.7281,25.8182,25.7281,25.8118,96340.388
2009-03-31 14:00:00,40.13,40.38,40.03,40.16,209766.31393298056,25.8118,25.9726,25.7474,25.8311,209766.3139
2009-03-31 14:30:00,40.17,40.53,40.17,40.33,219797.17813051143,25.8375,26.069,25.8375,25.9404,219797.1781
2009-03-31 15:00:00,40.33,40.36,39.99,40.15,232032.6278659612,25.9404,25.9597,25.7217,25.8246,232032.6279
2009-03-31 15:30:00,40.14,40.16,39.52,39.54,560295.414462081,25.8182,25.8311,25.4194,25.4323,560295.4145
2009-04-01 09:30:00,39.05,39.74,38.78,39.67,306437.38977072306,25.1171,25.5609,24.9434,25.5159,306437.3898
2009-04-01 10:00:00,39.67,40.11,39.55,39.9,234126.9841269841,25.5159,25.7989,25.4387,25.6638,234126.9841
2009-04-01 10:30:00,39.91,40.13,39.9,39.98,158840.38800705466,25.6703,25.8118,25.6638,25.7153,158840.388
2009-04-01 11:00:00,40.0,40.28,40.0,40.27,150793.65079365077,25.7281,25.9082,25.7281,25.9018,150793.6508
2009-04-01 11:30:00,40.28,40.39,40.14,40.39,93143.7389770723,25.9082,25.979,25.8182,25.979,93143.739
2009-04-01 12:00:00,40.39,40.73,40.39,40.55,126653.43915343912,25.979,26.1977,25.979,26.0819,126653.4392
2009-04-01 12:30:00,40.54,40.59,40.24,40.3,166666.66666666666,26.0755,26.1076,25.8825,25.9211,166666.6667
2009-04-01 13:00:00,40.31,40.42,40.17,40.29,262786.5961199294,25.9275,25.9983,25.8375,25.9147,262786.5961
2009-04-01 13:30:00,40.29,40.48,40.23,40.41,297398.5890652557,25.9147,26.0369,25.8761,25.9919,297398.5891
2009-04-01 14:00:00,40.43,40.66,40.36,40.61,151895.94356261022,26.0047,26.1527,25.9597,26.1205,151895.9436
2009-04-01 14:30:00,40.61,40.79,40.57,40.62,177248.67724867724,26.1205,26.2363,26.0948,26.1269,177248.6772
2009-04-01 15:00:00,40.62,40.64,40.16,40.33,393408.28924162255,26.1269,26.1398,25.8311,25.9404,393408.2892
2009-04-01 15:30:00,40.33,40.7,40.25,40.41,643959.4356261023,25.9404,26.1784,25.8889,25.9919,643959.4356
2009-04-02 09:30:00,41.29,41.71,40.97,41.51,189484.12698412687,26.5579,26.828,26.352,26.6994,189484.127
2009-04-02 10:00:00,41.5,41.73,41.38,41.4,201278.6596119929,26.6929,26.8409,26.6158,26.6286,201278.6596
2009-04-02 10:30:00,41.39,41.62,41.28,41.6,229497.35449735448,26.6222,26.7701,26.5514,26.7573,229497.3545
2009-04-02 11:00:00,41.6,42.16,41.57,42.08,203262.7865961199,26.7573,27.1175,26.738,27.066,203262.7866
2009-04-02 11:30:00,42.08,42.21,41.87,41.96,204805.9964726632,27.066,27.1496,26.9309,26.9888,204805.9965
2009-04-02 12:00:00,41.95,42.15,41.74,42.02,181327.1604938272,26.9824,27.111,26.8473,27.0274,181327.1605
2009-04-02 12:30:00,42.07,42.09,41.79,41.79,188161.37566137564,27.0596,27.0724,26.8795,26.8795,188161.3757
2009-04-02 13:00:00,41.79,41.85,41.55,41.59,157186.9488536155,26.8795,26.9181,26.7251,26.7508,157186.9489
2009-04-02 13:30:00,41.58,41.62,41.4,41.57,220348.3245149912,26.7444,26.7701,26.6286,26.738,220348.3245
2009-04-02 14:00:00,41.59,41.86,41.53,41.84,166887.12522045855,26.7508,26.9245,26.7122,26.9116,166887.1252
2009-04-02 14:30:00,41.84,42.1,41.79,41.87,161155.20282186946,26.9116,27.0789,26.8795,26.9309,161155.2028
2009-04-02 15:00:00,41.87,41.99,41.62,41.79,344356.26102292765,26.9309,27.0081,26.7701,26.8795,344356.261
2009-04-02 15:30:00,41.79,41.91,41.23,41.36,637455.9082892416,26.8795,26.9567,26.5193,26.6029,637455.9083
2009-04-03 09:30:00,41.39,41.79,40.57,40.71,350859.7883597883,26.6222,26.8795,26.0948,26.1848,350859.7884
2009-04-03 10:00:00,40.73,40.74,39.93,40.01,426036.1552028218,26.1977,26.2041,25.6831,25.7346,426036.1552
2009-04-03 10:30:00,40.03,40.32,39.69,40.19,349867.7248677248,25.7474,25.934,25.5287,25.8503,349867.7249
2009-04-03 11:00:00,40.19,40.49,40.13,40.48,205908.2892416225,25.8503,26.0433,25.8118,26.0369,205908.2892
2009-04-03 11:30:00,40.47,40.63,40.32,40.43,162367.72486772484,26.0304,26.1334,25.934,26.0047,162367.7249
2009-04-03 12:00:00,40.44,40.55,40.34,40.42,133818.34215167546,26.0111,26.0819,25.9468,25.9983,133818.3422
2009-04-03 12:30:00,40.42,40.42,39.89,39.9,266865.0793650793,25.9983,25.9983,25.6574,25.6638,266865.0794
2009-04-03 13:00:00,39.9,39.95,39.55,39.83,289241.62257495587,25.6638,25.696,25.4387,25.6188,289241.6226
2009-04-03 13:30:00,39.82,39.84,39.52,39.64,283179.012345679,25.6124,25.6252,25.4194,25.4966,283179.0123
2009-04-03 14:00:00,39.64,39.86,39.6,39.85,249889.77072310404,25.4966,25.6381,25.4709,25.6317,249889.7707
2009-04-03 14:30:00,39.87,39.94,39.74,39.84,262235.4497354497,25.6445,25.6895,25.5609,25.6252,262235.4497
2009-04-03 15:00:00,39.84,39.88,39.49,39.53,400352.733686067,25.6252,25.651,25.4001,25.4258,400352.7337
2009-04-03 15:30:00,39.54,39.9,39.47,39.88,1203152.557319224,25.4323,25.6638,25.3872,25.651,1203152.5573
2009-04-06 09:30:00,39.64,40.3,39.46,40.13,266975.3086419753,25.4966,25.9211,25.3808,25.8118,266975.3086
2009-04-06 10:00:00,40.12,40.49,40.08,40.13,227843.9153439153,25.8053,26.0433,25.7796,25.8118,227843.9153
2009-04-06 10:30:00,40.15,40.54,40.09,40.33,170855.3791887125,25.8246,26.0755,25.786,25.9404,170855.3792
2009-04-06 11:00:00,40.33,41.13,40.31,41.13,403880.0705467372,25.9404,26.455,25.9275,26.455,403880.0705
2009-04-06 11:30:00,41.12,41.18,40.58,40.69,186397.7072310405,26.4485,26.4871,26.1012,26.172,186397.7072
2009-04-06 12:00:00,40.68,40.74,40.42,40.56,135802.46913580244,26.1655,26.2041,25.9983,26.0883,135802.4691
2009-04-06 12:30:00,40.57,40.66,40.5,40.64,98104.05643738977,26.0948,26.1527,26.0497,26.1398,98104.0564
2009-04-06 13:00:00,40.63,40.72,40.51,40.52,151234.56790123455,26.1334,26.1912,26.0562,26.0626,151234.5679
2009-04-06 13:30:00,40.52,41.03,40.22,40.91,412367.7248677248,26.0626,26.3906,25.8696,26.3135,412367.7249
2009-04-06 14:00:00,40.9,42.34,40.9,42.2,777888.0070546736,26.307,27.2332,26.307,27.1432,777888.0071
2009-04-06 14:30:00,42.22,42.88,41.94,42.56,787477.9541446207,27.1561,27.5806,26.976,27.3747,787477.9541
2009-04-06 15:00:00,42.57,42.79,42.4,42.65,702491.1816578483,27.3812,27.5227,27.2718,27.4326,702491.1817
2009-04-06 15:30:00,42.64,43.55,42.6,43.45,1369598.7654320986,27.4262,28.0115,27.4005,27.9472,1369598.7654
2009-04-07 09:30:00,42.92,43.75,42.42,42.79,598324.5149911816,27.6063,28.1402,27.2847,27.5227,598324.515
2009-04-07 10:00:00,42.78,43.37,42.65,42.95,426036.1552028218,27.5162,27.8957,27.4326,27.6256,426036.1552
2009-04-07 10:30:00,42.96,43.11,42.68,42.69,373677.2486772487,27.632,27.7285,27.4519,27.4584,373677.2487
2009-04-07 11:00:00,42.7,42.81,42.38,42.4,257054.6737213404,27.4648,27.5355,27.259,27.2718,257054.6737
2009-04-07 11:30:00,42.4,42.49,42.11,42.18,224537.03703703705,27.2718,27.3297,27.0853,27.1303,224537.037
2009-04-07 12:00:00,42.18,42.43,42.06,42.08,265542.328042328,27.1303,27.2911,27.0531,27.066,265542.328
2009-04-07 12:30:00,42.07,42.38,42.06,42.33,166005.291005291,27.0596,27.259,27.0531,27.2268,166005.291
2009-04-07 13:00:00,42.32,42.33,41.91,42.01,156856.26102292768,27.2204,27.2268,26.9567,27.021,156856.261
2009-04-07 13:30:00,42.01,42.01,41.77,41.83,132495.59082892415,27.021,27.021,26.8666,26.9052,132495.5908
2009-04-07 14:00:00,41.83,41.84,41.66,41.71,256613.7566137566,26.9052,26.9116,26.7959,26.828,256613.7566
2009-04-07 14:30:00,41.71,41.77,41.59,41.75,288910.934744268,26.828,26.8666,26.7508,26.8537,288910.9347
2009-04-07 15:00:00,41.74,41.91,41.6,41.77,421406.52557319216,26.8473,26.9567,26.7573,26.8666,421406.5256
2009-04-07 15:30:00,41.78,41.89,41.6,41.62,900683.4215167548,26.873,26.9438,26.7573,26.7701,900683.4215
2009-04-08 09:30:00,41.66,41.94,41.49,41.55,291225.74955908285,26.7959,26.976,26.6865,26.7251,291225.7496
2009-04-08 10:00:00,41.55,41.58,41.21,41.33,228835.9788359788,26.7251,26.7444,26.5064,26.5836,228835.9788
2009-04-08 10:30:00,41.32,41.37,41.11,41.12,229387.1252204585,26.5772,26.6093,26.4421,26.4485,229387.1252
2009-04-08 11:00:00,41.12,41.27,41.04,41.11,333002.64550264546,26.4485,26.545,26.3971,26.4421,333002.6455
2009-04-08 11:30:00,41.11,41.29,41.07,41.08,222883.59788359783,26.4421,26.5579,26.4164,26.4228,222883.5979
2009-04-08 12:00:00,41.09,41.16,41.05,41.08,117283.95061728392,26.4292,26.4743,26.4035,26.4228,117283.9506
2009-04-08 12:30:00,41.09,41.21,41.07,41.14,198633.15696649023,26.4292,26.5064,26.4164,26.4614,198633.157
2009-04-08 13:00:00,41.14,41.21,41.11,41.15,219797.17813051143,26.4614,26.5064,26.4421,26.4678,219797.1781
2009-04-08 13:30:00,41.14,41.16,41.08,41.13,241402.1164021164,26.4614,26.4743,26.4228,26.455,241402.1164
2009-04-08 14:00:00,41.13,41.14,40.98,41.06,271274.2504409171,26.455,26.4614,26.3585,26.4099,271274.2504
2009-04-08 14:30:00,41.05,41.09,40.92,40.95,269951.4991181657,26.4035,26.4292,26.3199,26.3392,269951.4991
2009-04-08 15:00:00,40.94,40.97,40.58,40.77,472552.91005291,26.3328,26.352,26.1012,26.2234,472552.9101
2009-04-08 15:30:00,40.77,40.98,40.75,40.85,1076940.0352733685,26.2234,26.3585,26.2105,26.2749,1076940.0353
2009-04-09 09:30:00,42.1,42.1,41.16,41.29,378196.64902998233,27.0789,27.0789,26.4743,26.5579,378196.649
2009-04-09 10:00:00,41.29,41.37,41.24,41.28,270061.7283950617,26.5579,26.6093,26.5257,26.5514,270061.7284
2009-04-09 10:30:00,41.28,41.29,41.11,41.19,306327.16049382713,26.5514,26.5579,26.4421,26.4936,306327.1605
2009-04-09 11:00:00,41.18,41.21,40.98,41.01,176146.3844797178,26.4871,26.5064,26.3585,26.3778,176146.3845
2009-04-09 11:30:00,41.01,41.01,40.73,40.81,186397.7072310405,26.3778,26.3778,26.1977,26.2491,186397.7072
2009-04-09 12:00:00,40.81,40.82,40.7,40.74,181878.30687830684,26.2491,26.2556,26.1784,26.2041,181878.3069
2009-04-09 12:30:00,40.75,40.82,40.73,40.81,203262.7865961199,26.2105,26.2556,26.1977,26.2491,203262.7866
2009-04-09 13:00:00,40.81,40.91,40.79,40.81,375551.14638447965,26.2491,26.3135,26.2363,26.2491,375551.1464
2009-04-09 13:30:00,40.82,40.91,40.81,40.91,270833.3333333333,26.2556,26.3135,26.2491,26.3135,270833.3333
2009-04-09 14:00:00,40.91,40.91,40.67,40.81,262676.36684303347,26.3135,26.3135,26.1591,26.2491,262676.3668
2009-04-09 14:30:00,40.81,40.96,40.76,40.77,376653.43915343913,26.2491,26.3456,26.217,26.2234,376653.4392
2009-04-09 15:00:00,40.76,40.82,40.74,40.76,326609.34744268074,26.217,26.2556,26.2041,26.217,326609.3474
2009-04-09 15:30:00,40.77,40.77,40.52,40.62,852292.7689594355,26.2234,26.2234,26.0626,26.1269,852292.769
2009-04-13 09:30:00,40.68,40.81,39.98,39.98,262455.9082892416,26.1655,26.2491,25.7153,25.7153,262455.9083
2009-04-13 10:00:00,39.98,40.22,39.96,40.13,120590.82892416224,25.7153,25.8696,25.7024,25.8118,120590.8289
2009-04-13 10:30:00,40.13,40.16,40.01,40.04,115079.36507936506,25.8118,25.8311,25.7346,25.7539,115079.3651
2009-04-13 11:00:00,40.03,40.38,39.99,40.37,179453.2627865961,25.7474,25.9726,25.7217,25.9661,179453.2628
2009-04-13 11:30:00,40.37,40.42,40.28,40.42,81900.35273368606,25.9661,25.9983,25.9082,25.9983,81900.3527
2009-04-13 12:00:00,40.42,40.62,40.4,40.6,120039.68253968252,25.9983,26.1269,25.9854,26.1141,120039.6825
2009-04-13 12:30:00,40.6,40.71,40.6,40.7,65365.96119929453,26.1141,26.1848,26.1141,26.1784,65365.9612
2009-04-13 13:00:00,40.68,40.82,40.52,40.78,55996.47266313932,26.1655,26.2556,26.0626,26.2298,55996.4727
2009-04-13 13:30:00,40.79,40.92,40.79,40.87,54012.34567901234,26.2363,26.3199,26.2363,26.2877,54012.3457
2009-04-13 14:00:00,40.87,41.03,40.86,40.97,215277.7777777777,26.2877,26.3906,26.2813,26.352,215277.7778
2009-04-13 14:30:00,40.96,40.98,40.78,40.82,126102.29276895942,26.3456,26.3585,26.2298,26.2556,126102.2928
2009-04-13 15:00:00,40.81,41.15,40.74,41.12,200176.3668430335,26.2491,26.4678,26.2041,26.4485,200176.3668
2009-04-13 15:30:00,41.12,41.22,40.81,40.82,293540.5643738977,26.4485,26.5128,26.2491,26.2556,293540.5644
2009-04-14 09:30:00,40.57,40.81,40.05,40.43,173500.88183421514,26.0948,26.2491,25.7603,26.0047,173500.8818
2009-04-14 10:00:00,40.42,40.68,40.36,40.67,97773.36860670192,25.9983,26.1655,25.9597,26.1591,97773.3686
2009-04-14 10:30:00,40.69,41.1,40.68,40.95,93474.42680776012,26.172,26.4357,26.1655,26.3392,93474.4268
2009-04-14 11:00:00,40.95,41.02,40.82,40.9,94246.03174603172,26.3392,26.3842,26.2556,26.307,94246.0317
2009-04-14 11:30:00,40.9,40.98,40.71,40.74,86750.44091710757,26.307,26.3585,26.1848,26.2041,86750.4409
2009-04-14 12:00:00,40.74,40.88,40.68,40.86,69334.2151675485,26.2041,26.2942,26.1655,26.2813,69334.2152
2009-04-14 12:30:00,40.86,40.91,40.54,40.61,74074.07407407406,26.2813,26.3135,26.0755,26.1205,74074.0741
2009-04-14 13:00:00,40.6,40.66,40.54,40.62,78483.2451499118,26.1141,26.1527,26.0755,26.1269,78483.2451
2009-04-14 13:30:00,40.62,40.81,40.61,40.73,127755.73192239855,26.1269,26.2491,26.1205,26.1977,127755.7319
2009-04-14 14:00:00,40.72,40.89,40.61,40.79,89726.63139329806,26.1912,26.3006,26.1205,26.2363,89726.6314
2009-04-14 14:30:00,40.8,40.89,40.72,40.84,109788.35978835975,26.2427,26.3006,26.1912,26.2684,109788.3598
2009-04-14 15:00:00,40.88,40.89,40.58,40.63,196979.7178130512,26.2942,26.3006,26.1012,26.1334,196979.7178
2009-04-14 15:30:00,40.63,40.84,40.53,40.83,623567.0194003526,26.1334,26.2684,26.069,26.262,623567.0194
2009-04-15 09:30:00,41.0,42.91,40.82,41.39,295855.3791887125,26.3713,27.5999,26.2556,26.6222,295855.3792
2009-04-15 10:00:00,41.36,41.59,41.3,41.35,137896.82539682538,26.6029,26.7508,26.5643,26.5965,137896.8254
2009-04-15 10:30:00,41.35,41.35,41.15,41.21,103946.20811287477,26.5965,26.5965,26.4678,26.5064,103946.2081
2009-04-15 11:00:00,41.21,41.27,41.12,41.17,66798.94179894179,26.5064,26.545,26.4485,26.4807,66798.9418
2009-04-15 11:30:00,41.16,41.34,41.15,41.3,63051.14638447971,26.4743,26.59,26.4678,26.5643,63051.1464
2009-04-15 12:00:00,41.31,41.36,41.23,41.24,75837.74250440917,26.5707,26.6029,26.5193,26.5257,75837.7425
2009-04-15 12:30:00,41.25,41.33,41.19,41.25,47508.81834215167,26.5321,26.5836,26.4936,26.5321,47508.8183
2009-04-15 13:00:00,41.27,41.33,41.11,41.15,61067.01940035273,26.545,26.5836,26.4421,26.4678,61067.0194
2009-04-15 13:30:00,41.17,41.18,40.95,41.06,126212.52204585537,26.4807,26.4871,26.3392,26.4099,126212.522
2009-04-15 14:00:00,41.07,41.16,40.92,40.95,114087.30158730155,26.4164,26.4743,26.3199,26.3392,114087.3016
2009-04-15 14:30:00,40.95,41.01,40.91,40.95,107032.6278659612,26.3392,26.3778,26.3135,26.3392,107032.6279
2009-04-15 15:00:00,40.95,41.22,40.95,41.09,185846.56084656084,26.3392,26.5128,26.3392,26.4292,185846.5608
2009-04-15 15:30:00,41.1,41.38,41.04,41.36,365740.7407407407,26.4357,26.6158,26.3971,26.6029,365740.7407
2009-04-16 09:30:00,41.51,41.69,41.15,41.57,135582.01058201055,26.6994,26.8152,26.4678,26.738,135582.0106
2009-04-16 10:00:00,41.56,41.69,41.42,41.65,100639.32980599646,26.7315,26.8152,26.6415,26.7894,100639.3298
2009-04-16 10:30:00,41.65,41.76,41.5,41.67,87191.35802469135,26.7894,26.8602,26.6929,26.8023,87191.358
2009-04-16 11:00:00,41.68,41.87,41.64,41.86,104166.66666666666,26.8087,26.9309,26.783,26.9245,104166.6667
2009-04-16 11:30:00,41.87,42.01,41.82,41.93,89616.40211640211,26.9309,27.021,26.8988,26.9695,89616.4021
2009-04-16 12:00:00,41.93,42.25,41.93,42.21,126873.89770723102,26.9695,27.1753,26.9695,27.1496,126873.8977
2009-04-16 12:30:00,42.21,42.46,42.21,42.38,141644.62081128746,27.1496,27.3104,27.1496,27.259,141644.6208
2009-04-16 13:00:00,42.39,42.51,42.28,42.49,128306.8783068783,27.2654,27.3426,27.1946,27.3297,128306.8783
2009-04-16 13:30:00,42.5,42.53,42.14,42.34,137896.82539682538,27.3361,27.3554,27.1046,27.2332,137896.8254
2009-04-16 14:00:00,42.32,42.48,42.26,42.42,150683.42151675484,27.2204,27.3233,27.1818,27.2847,150683.4215
2009-04-16 14:30:00,42.42,42.74,42.38,42.65,132826.27865961197,27.2847,27.4905,27.259,27.4326,132826.2787
2009-04-16 15:00:00,42.65,42.83,42.56,42.8,143077.60141093473,27.4326,27.5484,27.3747,27.5291,143077.6014
2009-04-16 15:30:00,42.8,42.96,42.75,42.77,467592.5925925925,27.5291,27.632,27.4969,27.5098,467592.5926
2009-04-17 09:30:00,42.96,43.77,42.8,43.33,738756.6137566137,27.632,28.153,27.5291,27.87,738756.6138
2009-04-17 10:00:00,43.36,43.36,43.13,43.18,223214.28571428568,27.8893,27.8893,27.7414,27.7735,223214.2857
2009-04-17 10:30:00,43.17,43.18,42.95,43.05,135141.0934744268,27.7671,27.7735,27.6256,27.6899,135141.0935
2009-04-17 11:00:00,43.06,43.14,42.84,42.92,431216.9312169312,27.6963,27.7478,27.5548,27.6063,431216.9312
2009-04-17 11:30:00,42.91,42.96,42.87,42.95,167438.27160493826,27.5999,27.632,27.5741,27.6256,167438.2716
2009-04-17 12:00:00,42.94,42.95,42.68,42.71,341710.758377425,27.6192,27.6256,27.4519,27.4712,341710.7584
2009-04-17 12:30:00,42.71,42.9,42.59,42.88,88734.56790123456,27.4712,27.5934,27.394,27.5806,88734.5679
2009-04-17 13:00:00,42.87,43.08,42.87,43.08,222552.91005291004,27.5741,27.7092,27.5741,27.7092,222552.9101
2009-04-17 13:30:00,43.06,43.35,43.04,43.32,210427.68959435623,27.6963,27.8829,27.6835,27.8636,210427.6896
2009-04-17 14:00:00,43.32,43.38,43.24,43.37,141975.30864197528,27.8636,27.9022,27.8121,27.8957,141975.3086
2009-04-17 14:30:00,43.37,43.55,43.37,43.48,252204.58553791884,27.8957,28.0115,27.8957,27.9665,252204.5855
2009-04-17 15:00:00,43.48,43.55,43.41,43.45,276675.4850088184,27.9665,28.0115,27.9215,27.9472,276675.485
2009-04-17 15:30:00,43.46,43.57,43.36,43.39,573082.0105820105,27.9536,28.0244,27.8893,27.9086,573082.0106
2009-04-20 09:30:00,42.82,43.48,42.68,42.9,328593.4744268077,27.542,27.9665,27.4519,27.5934,328593.4744
2009-04-20 10:00:00,42.91,42.91,42.51,42.53,199294.532627866,27.5999,27.5999,27.3426,27.3554,199294.5326
2009-04-20 10:30:00,42.51,42.55,42.21,42.28,141644.62081128746,27.3426,27.3683,27.1496,27.1946,141644.6208
2009-04-20 11:00:00,42.28,42.53,42.18,42.37,189484.12698412687,27.1946,27.3554,27.1303,27.2525,189484.127
2009-04-20 11:30:00,42.37,42.57,42.28,42.43,154872.1340388007,27.2525,27.3812,27.1946,27.2911,154872.134
2009-04-20 12:00:00,42.43,42.46,42.23,42.27,76058.20105820106,27.2911,27.3104,27.1625,27.1882,76058.2011
2009-04-20 12:30:00,42.3,42.4,42.21,42.39,68452.38095238095,27.2075,27.2718,27.1496,27.2654,68452.381
2009-04-20 13:00:00,42.38,42.39,42.19,42.28,73853.61552028218,27.259,27.2654,27.1368,27.1946,73853.6155
2009-04-20 13:30:00,42.28,42.53,42.24,42.5,155092.59259259258,27.1946,27.3554,27.1689,27.3361,155092.5926
2009-04-20 14:00:00,42.51,42.51,42.28,42.39,120260.14109347442,27.3426,27.3426,27.1946,27.2654,120260.1411
2009-04-20 14:30:00,42.38,42.5,42.36,42.42,150022.04585537917,27.259,27.3361,27.2461,27.2847,150022.0459
2009-04-20 15:00:00,42.41,42.6,42.38,42.58,270723.1040564374,27.2783,27.4005,27.259,27.3876,270723.1041
2009-04-20 15:30:00,42.57,42.75,42.5,42.64,527667.5485008818,27.3812,27.4969,27.3361,27.4262,527667.5485
2009-04-21 09:30:00,42.53,43.27,42.53,42.77,245039.6825396825,27.3554,27.8314,27.3554,27.5098,245039.6825
2009-04-21 10:00:00,42.76,42.76,42.55,42.64,266534.3915343915,27.5034,27.5034,27.3683,27.4262,266534.3915
2009-04-21 10:30:00,42.64,42.67,42.52,42.55,99647.26631393297,27.4262,27.4455,27.349,27.3683,99647.2663
2009-04-21 11:00:00,42.57,42.74,42.55,42.61,203042.328042328,27.3812,27.4905,27.3683,27.4069,203042.328
2009-04-21 11:30:00,42.61,42.67,42.58,42.63,166446.20811287477,27.4069,27.4455,27.3876,27.4198,166446.2081
2009-04-21 12:00:00,42.63,42.67,42.53,42.56,146715.16754850087,27.4198,27.4455,27.3554,27.3747,146715.1675
2009-04-21 12:30:00,42.55,42.64,42.43,42.44,87962.96296296295,27.3683,27.4262,27.2911,27.2976,87962.963
2009-04-21 13:00:00,42.44,42.58,42.38,42.57,83333.33333333333,27.2976,27.3876,27.259,27.3812,83333.3333
2009-04-21 13:30:00,42.57,42.67,42.54,42.67,223985.89065255728,27.3812,27.4455,27.3619,27.4455,223985.8907
2009-04-21 14:00:00,42.65,42.67,42.51,42.67,146715.16754850087,27.4326,27.4455,27.3426,27.4455,146715.1675
2009-04-21 14:30:00,42.67,42.72,42.55,42.63,210427.68959435623,27.4455,27.4777,27.3683,27.4198,210427.6896
2009-04-21 15:00:00,42.64,43.01,42.56,42.86,308752.2045855379,27.4262,27.6642,27.3747,27.5677,308752.2046
2009-04-21 15:30:00,42.86,43.5,42.78,43.38,904872.1340388006,27.5677,27.9794,27.5162,27.9022,904872.134
2009-04-22 09:30:00,43.18,43.94,42.78,43.43,367063.492063492,27.7735,28.2624,27.5162,27.9343,367063.4921
2009-04-22 10:00:00,43.43,43.91,43.34,43.8,292879.18871252204,27.9343,28.2431,27.8764,28.1723,292879.1887
2009-04-22 10:30:00,43.82,43.88,43.63,43.69,124559.0828924162,28.1852,28.2238,28.063,28.1016,124559.0829
2009-04-22 11:00:00,43.72,43.96,43.64,43.84,89836.86067019399,28.1209,28.2752,28.0694,28.198,89836.8607
2009-04-22 11:30:00,43.84,44.04,43.84,43.93,127314.8148148148,28.198,28.3267,28.198,28.2559,127314.8148
2009-04-22 12:00:00,43.92,44.02,43.86,43.97,120921.51675485008,28.2495,28.3138,28.2109,28.2817,120921.5168
2009-04-22 12:30:00,43.97,43.97,43.65,43.93,130070.5467372134,28.2817,28.2817,28.0758,28.2559,130070.5467
2009-04-22 13:00:00,43.91,44.02,43.87,43.98,166666.66666666666,28.2431,28.3138,28.2173,28.2881,166666.6667
2009-04-22 13:30:00,43.98,44.11,43.89,43.95,213955.02645502644,28.2881,28.3717,28.2302,28.2688,213955.0265
2009-04-22 14:00:00,43.95,44.09,43.8,43.95,193893.2980599647,28.2688,28.3588,28.1723,28.2688,193893.2981
2009-04-22 14:30:00,43.95,44.42,43.95,44.19,187279.54144620808,28.2688,28.5711,28.2688,28.4232,187279.5414
2009-04-22 15:00:00,44.19,44.33,43.94,44.09,261243.38624338625,28.4232,28.5132,28.2624,28.3588,261243.3862
2009-04-22 15:30:00,44.07,44.14,43.31,43.43,357804.23280423274,28.346,28.391,27.8571,27.9343,357804.2328
2009-04-23 09:30:00,43.56,44.32,43.49,43.65,363866.8430335097,28.0179,28.5068,27.9729,28.0758,363866.843
2009-04-23 10:00:00,43.65,44.01,43.39,43.94,182429.45326278656,28.0758,28.3074,27.9086,28.2624,182429.4533
2009-04-23 10:30:00,43.97,44.12,43.69,43.69,129409.17107583772,28.2817,28.3781,28.1016,28.1016,129409.1711
2009-04-23 11:00:00,43.69,43.82,43.41,43.42,138778.65961199292,28.1016,28.1852,27.9215,27.9279,138778.6596
2009-04-23 11:30:00,43.43,43.68,43.38,43.42,147045.8553791887,27.9343,28.0951,27.9022,27.9279,147045.8554
2009-04-23 12:00:00,43.43,43.81,43.37,43.73,107914.46208112872,27.9343,28.1787,27.8957,28.1273,107914.4621
2009-04-23 12:30:00,43.73,43.84,43.56,43.78,73963.84479717813,28.1273,28.198,28.0179,28.1594,73963.8448
2009-04-23 13:00:00,43.78,44.19,43.78,44.15,153328.9241622575,28.1594,28.4232,28.1594,28.3974,153328.9242
2009-04-23 13:30:00,44.15,44.35,44.04,44.35,120921.51675485008,28.3974,28.5261,28.3267,28.5261,120921.5168
2009-04-23 14:00:00,44.33,44.33,44.04,44.13,125771.6049382716,28.5132,28.5132,28.3267,28.3846,125771.6049
2009-04-23 14:30:00,44.14,44.37,44.0,44.12,233575.8377425044,28.391,28.5389,28.301,28.3781,233575.8377
2009-04-23 15:00:00,44.11,44.12,43.93,44.06,249669.3121693121,28.3717,28.3781,28.2559,28.3395,249669.3122
2009-04-23 15:30:00,44.05,44.38,43.95,44.33,345127.8659611993,28.3331,28.5454,28.2688,28.5132,345127.866
2009-04-24 09:30:00,44.45,45.0,44.04,44.42,183641.975308642,28.5904,28.9442,28.3267,28.5711,183641.9753
2009-04-24 10:00:00,44.41,44.45,44.28,44.33,169973.54497354495,28.5647,28.5904,28.4811,28.5132,169973.545
2009-04-24 10:30:00,44.32,44.45,44.28,44.38,152006.17283950615,28.5068,28.5904,28.4811,28.5454,152006.1728
2009-04-24 11:00:00,44.4,44.4,44.09,44.22,127314.8148148148,28.5582,28.5582,28.3588,28.4425,127314.8148
2009-04-24 11:30:00,44.23,44.43,44.21,44.43,88514.10934744267,28.4489,28.5775,28.436,28.5775,88514.1093
2009-04-24 12:00:00,44.43,44.45,44.33,44.41,92041.44620811286,28.5775,28.5904,28.5132,28.5647,92041.4462
2009-04-24 12:30:00,44.41,44.44,44.24,44.31,78593.47442680775,28.5647,28.584,28.4553,28.5003,78593.4744
2009-04-24 13:00:00,44.31,44.36,44.18,44.31,72200.17636684302,28.5003,28.5325,28.4167,28.5003,72200.1764
2009-04-24 13:30:00,44.31,44.32,44.18,44.24,85537.9188712522,28.5003,28.5068,28.4167,28.4553,85537.9189
2009-04-24 14:00:00,44.25,44.31,43.86,44.2,237544.0917107584,28.4618,28.5003,28.2109,28.4296,237544.0917
2009-04-24 14:30:00,44.2,44.46,44.2,44.43,150683.42151675484,28.4296,28.5968,28.4296,28.5775,150683.4215
2009-04-24 15:00:00,44.43,44.46,44.3,44.33,227623.45679012343,28.5775,28.5968,28.4939,28.5132,227623.4568
2009-04-24 15:30:00,44.33,44.46,44.07,44.31,490299.8236331569,28.5132,28.5968,28.346,28.5003,490299.8236
2009-04-27 09:30:00,43.99,44.45,43.67,44.37,224096.11992945324,28.2945,28.5904,28.0887,28.5389,224096.1199
2009-04-27 10:00:00,44.39,44.79,43.96,44.74,191247.79541446205,28.5518,28.8091,28.2752,28.7769,191247.7954
2009-04-27 10:30:00,44.72,44.91,44.54,44.91,250771.6049382716,28.7641,28.8863,28.6483,28.8863,250771.6049
2009-04-27 11:00:00,44.9,44.92,44.79,44.89,169863.31569664902,28.8798,28.8927,28.8091,28.8734,169863.3157
2009-04-27 11:30:00,44.9,44.96,44.74,44.95,163359.78835978833,28.8798,28.9184,28.7769,28.912,163359.7884
2009-04-27 12:00:00,44.95,45.08,44.8,44.86,88073.1922398589,28.912,28.9956,28.8155,28.8541,88073.1922
2009-04-27 12:30:00,44.85,44.86,44.48,44.59,108575.8377425044,28.8477,28.8541,28.6097,28.6804,108575.8377
2009-04-27 13:00:00,44.6,44.7,44.51,44.53,81349.20634920635,28.6869,28.7512,28.629,28.6419,81349.2063
2009-04-27 13:30:00,44.53,44.53,44.2,44.31,153439.15343915342,28.6419,28.6419,28.4296,28.5003,153439.1534
2009-04-27 14:00:00,44.33,44.43,44.25,44.36,209325.3968253968,28.5132,28.5775,28.4618,28.5325,209325.3968
2009-04-27 14:30:00,44.36,44.43,44.33,44.42,242063.49206349204,28.5325,28.5775,28.5132,28.5711,242063.4921
2009-04-27 15:00:00,44.42,44.43,44.17,44.32,245590.82892416223,28.5711,28.5775,28.4103,28.5068,245590.8289
2009-04-27 15:30:00,44.32,44.38,44.17,44.23,582782.1869488535,28.5068,28.5454,28.4103,28.4489,582782.1869
2009-04-28 09:30:00,43.91,44.7,43.41,43.78,209986.77248677248,28.2431,28.7512,27.9215,28.1594,209986.7725
2009-04-28 10:00:00,43.79,43.98,43.72,43.81,204034.3915343915,28.1659,28.2881,28.1209,28.1787,204034.3915
2009-04-28 10:30:00,43.82,43.95,43.75,43.86,137455.9082892416,28.1852,28.2688,28.1402,28.2109,137455.9083
2009-04-28 11:00:00,43.88,43.9,43.71,43.71,121031.74603174602,28.2238,28.2366,28.1144,28.1144,121031.746
2009-04-28 11:30:00,43.73,43.84,43.66,43.79,104497.35449735448,28.1273,28.198,28.0823,28.1659,104497.3545
2009-04-28 12:00:00,43.8,43.86,43.76,43.79,66247.79541446207,28.1723,28.2109,28.1466,28.1659,66247.7954
2009-04-28 12:30:00,43.79,43.84,43.72,43.8,90057.31922398588,28.1659,28.198,28.1209,28.1723,90057.3192
2009-04-28 13:00:00,43.8,43.89,43.68,43.8,122244.2680776014,28.1723,28.2302,28.0951,28.1723,122244.2681
2009-04-28 13:30:00,43.8,43.92,43.78,43.84,105709.87654320986,28.1723,28.2495,28.1594,28.198,105709.8765
2009-04-28 14:00:00,43.84,43.96,43.76,43.86,210648.1481481481,28.198,28.2752,28.1466,28.2109,210648.1481
2009-04-28 14:30:00,43.86,44.01,43.81,43.83,229056.4373897707,28.2109,28.3074,28.1787,28.1916,229056.4374
2009-04-28 15:00:00,43.83,43.94,43.66,43.66,294422.39858906524,28.1916,28.2624,28.0823,28.0823,294422.3986
2009-04-28 15:30:00,43.66,43.9,43.59,43.77,643628.7477954144,28.0823,28.2366,28.0372,28.153,643628.7478
2009-04-29 09:30:00,43.96,44.27,43.81,43.99,271494.70899470896,28.2752,28.4746,28.1787,28.2945,271494.709
2009-04-29 10:00:00,44.0,44.04,43.83,43.92,377094.3562610229,28.301,28.3267,28.1916,28.2495,377094.3563
2009-04-29 10:30:00,43.91,43.96,43.8,43.95,259810.4056437389,28.2431,28.2752,28.1723,28.2688,259810.4056
2009-04-29 11:00:00,43.95,44.02,43.91,43.99,204475.30864197528,28.2688,28.3138,28.2431,28.2945,204475.3086
2009-04-29 11:30:00,44.0,44.02,43.81,43.9,118937.3897707231,28.301,28.3138,28.1787,28.2366,118937.3898
2009-04-29 12:00:00,43.91,44.02,43.89,44.01,92482.36331569664,28.2431,28.3138,28.2302,28.3074,92482.3633
2009-04-29 12:30:00,44.02,44.03,43.94,43.96,175595.23809523808,28.3138,28.3203,28.2624,28.2752,175595.2381
2009-04-29 13:00:00,43.97,44.04,43.94,44.04,241291.88712522044,28.2817,28.3267,28.2624,28.3267,241291.8871
2009-04-29 13:30:00,44.04,44.13,43.99,43.99,184303.3509700176,28.3267,28.3846,28.2945,28.2945,184303.351
2009-04-29 14:00:00,44.0,44.12,43.83,44.04,268849.20634920633,28.301,28.3781,28.1916,28.3267,268849.2063
2009-04-29 14:30:00,44.06,44.31,43.95,44.11,420524.6913580247,28.3395,28.5003,28.2688,28.3717,420524.6914
2009-04-29 15:00:00,44.1,44.18,43.96,44.04,345017.6366843033,28.3653,28.4167,28.2752,28.3267,345017.6367
2009-04-29 15:30:00,44.06,44.21,43.85,44.11,584104.9382716048,28.3395,28.436,28.2045,28.3717,584104.9383
2009-04-30 09:30:00,44.38,44.91,44.26,44.63,137014.99118165782,28.5454,28.8863,28.4682,28.7062,137014.9912
2009-04-30 10:00:00,44.63,44.92,44.58,44.69,152888.0070546737,28.7062,28.8927,28.674,28.7448,152888.0071
2009-04-30 10:30:00,44.69,44.73,44.46,44.7,117283.95061728392,28.7448,28.7705,28.5968,28.7512,117283.9506
2009-04-30 11:00:00,44.7,44.71,44.52,44.54,102954.14462081128,28.7512,28.7576,28.6354,28.6483,102954.1446
2009-04-30 11:30:00,44.55,44.59,44.31,44.31,93805.11463844797,28.6547,28.6804,28.5003,28.5003,93805.1146
2009-04-30 12:00:00,44.31,44.35,44.11,44.25,83443.56261022927,28.5003,28.5261,28.3717,28.4618,83443.5626
2009-04-30 12:30:00,44.27,44.3,43.77,43.89,92813.05114638447,28.4746,28.4939,28.153,28.2302,92813.0511
2009-04-30 13:00:00,43.88,43.96,43.59,43.68,69664.90299823633,28.2238,28.2752,28.0372,28.0951,69664.903
2009-04-30 13:30:00,43.68,43.88,43.66,43.85,101080.24691358024,28.0951,28.2238,28.0823,28.2045,101080.2469
2009-04-30 14:00:00,43.84,43.92,43.6,43.81,122354.49735449736,28.198,28.2495,28.0437,28.1787,122354.4974
2009-04-30 14:30:00,43.81,43.87,43.58,43.82,142857.14285714284,28.1787,28.2173,28.0308,28.1852,142857.1429
2009-04-30 15:00:00,43.82,43.83,43.43,43.63,219686.9488536155,28.1852,28.1916,27.9343,28.063,219686.9489
2009-04-30 15:30:00,43.61,44.12,43.6,43.86,607583.7742504409,28.0501,28.3781,28.0437,28.2109,607583.7743
2009-05-01 09:30:00,43.85,44.19,43.77,44.08,221230.1587301587,28.2045,28.4232,28.153,28.3524,221230.1587
2009-05-01 10:00:00,44.07,44.19,43.99,44.04,263668.43033509696,28.346,28.4232,28.2945,28.3267,263668.4303
2009-05-01 10:30:00,44.03,44.13,43.96,44.12,102402.99823633156,28.3203,28.3846,28.2752,28.3781,102402.9982
2009-05-01 11:00:00,44.12,44.54,44.08,44.45,141424.16225749557,28.3781,28.6483,28.3524,28.5904,141424.1623
2009-05-01 11:30:00,44.44,44.52,44.41,44.42,103505.291005291,28.584,28.6354,28.5647,28.5711,103505.291
2009-05-01 12:00:00,44.42,44.59,44.41,44.5,100639.32980599646,28.5711,28.6804,28.5647,28.6226,100639.3298
2009-05-01 12:30:00,44.5,44.71,44.43,44.6,117945.3262786596,28.6226,28.7576,28.5775,28.6869,117945.3263
2009-05-01 13:00:00,44.61,44.71,44.56,44.66,93694.88536155202,28.6933,28.7576,28.6611,28.7255,93694.8854
2009-05-01 13:30:00,44.68,44.72,44.6,44.61,119598.76543209876,28.7383,28.7641,28.6869,28.6933,119598.7654
2009-05-01 14:00:00,44.61,44.65,44.44,44.47,121913.58024691357,28.6933,28.719,28.584,28.6033,121913.5802
2009-05-01 14:30:00,44.46,44.58,44.44,44.57,115630.51146384478,28.5968,28.674,28.584,28.6676,115630.5115
2009-05-01 15:00:00,44.58,44.72,44.38,44.49,167658.73015873015,28.674,28.7641,28.5454,28.6161,167658.7302
2009-05-01 15:30:00,44.48,44.72,44.36,44.72,289682.53968253965,28.6097,28.7641,28.5325,28.7641,289682.5397
2009-05-04 09:30:00,44.65,44.86,44.49,44.8,198412.6984126984,28.719,28.8541,28.6161,28.8155,198412.6984
2009-05-04 10:00:00,44.81,45.2,44.81,45.09,135582.01058201055,28.8219,29.0728,28.8219,29.002,135582.0106
2009-05-04 10:30:00,45.08,45.18,44.96,44.96,74294.53262786595,28.9956,29.0599,28.9184,28.9184,74294.5326
2009-05-04 11:00:00,44.97,45.22,44.97,45.22,84766.31393298059,28.9249,29.0857,28.9249,29.0857,84766.3139
2009-05-04 11:30:00,45.22,45.26,45.01,45.16,153328.9241622575,29.0857,29.1114,28.9506,29.0471,153328.9242
2009-05-04 12:00:00,45.17,45.23,44.99,45.01,114417.9894179894,29.0535,29.0921,28.9377,28.9506,114417.9894
2009-05-04 12:30:00,45.02,45.3,44.94,45.14,89616.40211640211,28.957,29.1371,28.9056,29.0342,89616.4021
2009-05-04 13:00:00,45.14,45.19,45.05,45.15,65255.73192239858,29.0342,29.0664,28.9763,29.0406,65255.7319
2009-05-04 13:30:00,45.15,45.29,45.15,45.21,81790.12345679011,29.0406,29.1307,29.0406,29.0792,81790.1235
2009-05-04 14:00:00,45.21,45.23,45.0,45.14,126984.12698412695,29.0792,29.0921,28.9442,29.0342,126984.127
2009-05-04 14:30:00,45.13,45.17,45.05,45.12,153659.6119929453,29.0278,29.0535,28.9763,29.0213,153659.612
2009-05-04 15:00:00,45.12,45.19,45.04,45.16,177910.05291005288,29.0213,29.0664,28.9699,29.0471,177910.0529
2009-05-04 15:30:00,45.16,45.36,45.03,45.36,287257.4955908289,29.0471,29.1757,28.9635,29.1757,287257.4956
2009-05-05 09:30:00,45.29,45.54,45.1,45.4,226410.93474426804,29.1307,29.2915,29.0085,29.2014,226410.9347
2009-05-05 10:00:00,45.43,45.47,45.09,45.29,128086.4197530864,29.2207,29.2465,29.002,29.1307,128086.4198
2009-05-05 10:30:00,45.26,45.35,45.02,45.04,78483.2451499118,29.1114,29.1693,28.957,28.9699,78483.2451
2009-05-05 11:00:00,45.04,45.25,44.99,45.06,105930.33509700176,28.9699,29.105,28.9377,28.9827,105930.3351
2009-05-05 11:30:00,45.06,45.33,45.06,45.28,119488.5361552028,28.9827,29.1564,28.9827,29.1243,119488.5362
2009-05-05 12:00:00,45.27,45.31,45.17,45.22,61067.01940035273,29.1178,29.1436,29.0535,29.0857,61067.0194
2009-05-05 12:30:00,45.22,45.27,45.11,45.24,42658.73015873016,29.0857,29.1178,29.0149,29.0985,42658.7302
2009-05-05 13:00:00,45.25,45.33,45.07,45.13,51917.98941798941,29.105,29.1564,28.9892,29.0278,51917.9894
2009-05-05 13:30:00,45.14,45.24,45.1,45.21,67239.85890652557,29.0342,29.0985,29.0085,29.0792,67239.8589
2009-05-05 14:00:00,45.2,45.33,45.06,45.12,84104.93827160493,29.0728,29.1564,28.9827,29.0213,84104.9383
2009-05-05 14:30:00,45.12,45.35,45.06,45.3,140762.78659611993,29.0213,29.1693,28.9827,29.1371,140762.7866
2009-05-05 15:00:00,45.29,45.36,45.21,45.31,147045.8553791887,29.1307,29.1757,29.0792,29.1436,147045.8554
2009-05-05 15:30:00,45.31,45.38,45.25,45.36,243606.70194003524,29.1436,29.1886,29.105,29.1757,243606.7019
2009-05-06 09:30:00,45.72,46.04,45.45,45.5,132495.59082892415,29.4073,29.6131,29.2336,29.2658,132495.5908
2009-05-06 10:00:00,45.51,45.61,45.41,45.43,140101.41093474426,29.2722,29.3365,29.2079,29.2207,140101.4109
2009-05-06 10:30:00,45.44,45.85,45.38,45.71,168430.33509700175,29.2272,29.4909,29.1886,29.4008,168430.3351
2009-05-06 11:00:00,45.7,45.77,45.47,45.59,138888.88888888888,29.3944,29.4394,29.2465,29.3236,138888.8889
2009-05-06 11:30:00,45.59,45.76,45.48,45.69,91820.98765432098,29.3236,29.433,29.2529,29.388,91820.9877
2009-05-06 12:00:00,45.7,45.84,45.67,45.76,140101.41093474426,29.3944,29.4844,29.3751,29.433,140101.4109
2009-05-06 12:30:00,45.77,45.78,45.44,45.44,111441.79894179892,29.4394,29.4459,29.2272,29.2272,111441.7989
2009-05-06 13:00:00,45.44,45.5,45.16,45.18,142195.76719576717,29.2272,29.2658,29.0471,29.0599,142195.7672
2009-05-06 13:30:00,45.16,45.45,45.12,45.45,156966.4902998236,29.0471,29.2336,29.0213,29.2336,156966.4903
2009-05-06 14:00:00,45.45,45.54,45.35,45.41,120921.51675485008,29.2336,29.2915,29.1693,29.2079,120921.5168
2009-05-06 14:30:00,45.41,45.49,45.27,45.28,183972.6631393298,29.2079,29.2593,29.1178,29.1243,183972.6631
2009-05-06 15:00:00,45.29,45.4,45.13,45.25,182760.1410934744,29.1307,29.2014,29.0278,29.105,182760.1411
2009-05-06 15:30:00,45.27,45.57,45.17,45.55,362654.3209876543,29.1178,29.3108,29.0535,29.2979,362654.321
2009-05-07 09:30:00,45.59,45.59,44.91,45.11,278549.3827160493,29.3236,29.3236,28.8863,29.0149,278549.3827
2009-05-07 10:00:00,45.1,45.32,44.95,45.04,169201.94003527335,29.0085,29.15,28.912,28.9699,169201.94
2009-05-07 10:30:00,45.03,45.11,44.84,45.05,131834.21516754848,28.9635,29.0149,28.8412,28.9763,131834.2152
2009-05-07 11:00:00,45.05,45.22,45.0,45.22,82120.81128747795,28.9763,29.0857,28.9442,29.0857,82120.8113
2009-05-07 11:30:00,45.21,45.22,44.92,44.99,106371.25220458551,29.0792,29.0857,28.8927,28.9377,106371.2522
2009-05-07 12:00:00,44.98,44.98,44.8,44.91,97222.2222222222,28.9313,28.9313,28.8155,28.8863,97222.2222
2009-05-07 12:30:00,44.91,44.96,44.73,44.93,157407.4074074074,28.8863,28.9184,28.7705,28.8991,157407.4074
2009-05-07 13:00:00,44.94,44.95,44.6,44.66,163690.47619047618,28.9056,28.912,28.6869,28.7255,163690.4762
2009-05-07 13:30:00,44.67,44.71,44.32,44.45,305555.5555555555,28.7319,28.7576,28.5068,28.5904,305555.5556
2009-05-07 14:00:00,44.46,44.47,43.94,44.22,395282.1869488536,28.5968,28.6033,28.2624,28.4425,395282.1869
2009-05-07 14:30:00,44.22,44.27,44.01,44.15,252425.0440917108,28.4425,28.4746,28.3074,28.3974,252425.0441
2009-05-07 15:00:00,44.14,44.22,44.02,44.1,303571.4285714285,28.391,28.4425,28.3138,28.3653,303571.4286
2009-05-07 15:30:00,44.1,44.45,43.85,44.3,631393.2980599647,28.3653,28.5904,28.2045,28.4939,631393.2981
2009-05-08 09:30:00,44.61,45.36,44.6,45.04,291005.291005291,28.6933,29.1757,28.6869,28.9699,291005.291
2009-05-08 10:00:00,45.03,45.06,44.63,44.81,197530.86419753084,28.9635,28.9827,28.7062,28.8219,197530.8642
2009-05-08 10:30:00,44.83,44.99,44.73,44.89,165123.45679012343,28.8348,28.9377,28.7705,28.8734,165123.4568
2009-05-08 11:00:00,44.9,45.12,44.9,44.99,135030.86419753084,28.8798,29.0213,28.8798,28.9377,135030.8642
2009-05-08 11:30:00,44.99,45.25,44.98,45.25,138337.74250440917,28.9377,29.105,28.9313,29.105,138337.7425
2009-05-08 12:00:00,45.26,45.53,45.18,45.51,152336.86067019397,29.1114,29.2851,29.0599,29.2722,152336.8607
2009-05-08 12:30:00,45.51,45.66,45.34,45.66,182319.22398589065,29.2722,29.3687,29.1628,29.3687,182319.224
2009-05-08 13:00:00,45.64,45.66,45.39,45.39,127314.8148148148,29.3558,29.3687,29.195,29.195,127314.8148
2009-05-08 13:30:00,45.4,45.51,45.35,45.35,138337.74250440917,29.2014,29.2722,29.1693,29.1693,138337.7425
2009-05-08 14:00:00,45.37,45.8,45.35,45.71,156856.26102292768,29.1821,29.4587,29.1693,29.4008,156856.261
2009-05-08 14:30:00,45.7,45.8,45.65,45.74,157407.4074074074,29.3944,29.4587,29.3622,29.4201,157407.4074
2009-05-08 15:00:00,45.74,45.8,45.59,45.72,166556.4373897707,29.4201,29.4587,29.3236,29.4073,166556.4374
2009-05-08 15:30:00,45.7,45.82,45.53,45.76,383928.57142857136,29.3944,29.4716,29.2851,29.433,383928.5714
2009-05-11 09:30:00,45.23,45.45,44.91,45.03,105599.64726631391,29.0921,29.2336,28.8863,28.9635,105599.6473
2009-05-11 10:00:00,45.01,45.06,44.77,44.78,93915.34391534392,28.9506,28.9827,28.7962,28.8027,93915.3439
2009-05-11 10:30:00,44.77,44.91,44.64,44.69,139109.34744268077,28.7962,28.8863,28.7126,28.7448,139109.3474
2009-05-11 11:00:00,44.7,44.72,44.5,44.53,107363.31569664902,28.7512,28.7641,28.6226,28.6419,107363.3157
2009-05-11 11:30:00,44.55,44.63,44.47,44.62,69885.3615520282,28.6547,28.7062,28.6033,28.6997,69885.3616
2009-05-11 12:00:00,44.61,44.84,44.53,44.76,71869.4885361552,28.6933,28.8412,28.6419,28.7898,71869.4885
2009-05-11 12:30:00,44.76,44.87,44.72,44.78,70546.73721340387,28.7898,28.8605,28.7641,28.8027,70546.7372
2009-05-11 13:00:00,44.78,44.95,44.66,44.94,86309.5238095238,28.8027,28.912,28.7255,28.9056,86309.5238
2009-05-11 13:30:00,44.94,45.13,44.91,44.98,85758.37742504408,28.9056,29.0278,28.8863,28.9313,85758.3774
2009-05-11 14:00:00,44.99,44.99,44.85,44.95,75176.3668430335,28.9377,28.9377,28.8477,28.912,75176.3668
2009-05-11 14:30:00,44.96,45.08,44.88,45.0,98104.05643738977,28.9184,28.9956,28.867,28.9442,98104.0564
2009-05-11 15:00:00,45.0,45.0,44.69,44.85,115079.36507936506,28.9442,28.9442,28.7448,28.8477,115079.3651
2009-05-11 15:30:00,44.84,44.91,44.7,44.76,305996.4726631393,28.8412,28.8863,28.7512,28.7898,305996.4727
2009-05-12 09:30:00,44.82,44.82,44.21,44.38,251763.66843033503,28.8284,28.8284,28.436,28.5454,251763.6684
2009-05-12 10:00:00,44.39,44.4,44.05,44.14,188051.1463844797,28.5518,28.5582,28.3331,28.391,188051.1464
2009-05-12 10:30:00,44.13,44.22,43.93,44.22,149691.35802469135,28.3846,28.4425,28.2559,28.4425,149691.358
2009-05-12 11:00:00,44.22,44.25,43.94,44.04,117173.721340388,28.4425,28.4618,28.2624,28.3267,117173.7213
2009-05-12 11:30:00,44.08,44.22,44.04,44.18,103284.83245149913,28.3524,28.4425,28.3267,28.4167,103284.8325
2009-05-12 12:00:00,44.17,44.27,44.1,44.25,112544.09171075837,28.4103,28.4746,28.3653,28.4618,112544.0917
2009-05-12 12:30:00,44.26,44.36,44.2,44.28,181216.9312169312,28.4682,28.5325,28.4296,28.4811,181216.9312
2009-05-12 13:00:00,44.28,44.32,44.22,44.28,125220.45855379188,28.4811,28.5068,28.4425,28.4811,125220.4586
2009-05-12 13:30:00,44.28,44.41,44.23,44.24,151565.25573192237,28.4811,28.5647,28.4489,28.4553,151565.2557
2009-05-12 14:00:00,44.24,44.41,44.22,44.25,165784.8324514991,28.4553,28.5647,28.4425,28.4618,165784.8325
2009-05-12 14:30:00,44.25,44.65,44.2,44.59,157848.32451499117,28.4618,28.719,28.4296,28.6804,157848.3245
2009-05-12 15:00:00,44.6,45.04,44.6,44.94,195105.82010582008,28.6869,28.9699,28.6869,28.9056,195105.8201
2009-05-12 15:30:00,44.93,44.96,44.78,44.82,331238.97707231034,28.8991,28.9184,28.8027,28.8284,331238.9771
2009-05-13 09:30:00,44.18,44.25,43.55,43.78,158289.24162257495,28.4167,28.4618,28.0115,28.1594,158289.2416
2009-05-13 10:00:00,43.8,44.1,43.64,44.09,106812.1693121693,28.1723,28.3653,28.0694,28.3588,106812.1693
2009-05-13 10:30:00,44.11,44.14,43.84,43.87,127314.8148148148,28.3717,28.391,28.198,28.2173,127314.8148
2009-05-13 11:00:00,43.87,44.2,43.84,44.11,101851.85185185184,28.2173,28.4296,28.198,28.3717,101851.8519
2009-05-13 11:30:00,44.11,44.13,43.77,43.84,146384.47971781302,28.3717,28.3846,28.153,28.198,146384.4797
2009-05-13 12:00:00,43.84,43.89,43.72,43.75,89726.63139329806,28.198,28.2302,28.1209,28.1402,89726.6314
2009-05-13 12:30:00,43.77,43.77,43.57,43.58,92923.28042328042,28.153,28.153,28.0244,28.0308,92923.2804
2009-05-13 13:00:00,43.6,43.65,43.45,43.56,124338.62433862431,28.0437,28.0758,27.9472,28.0179,124338.6243
2009-05-13 13:30:00,43.57,43.71,43.54,43.71,119819.22398589064,28.0244,28.1144,28.0051,28.1144,119819.224
2009-05-13 14:00:00,43.72,43.82,43.57,43.81,136463.8447971781,28.1209,28.1852,28.0244,28.1787,136463.8448
2009-05-13 14:30:00,43.81,43.93,43.67,43.92,125881.83421516752,28.1787,28.2559,28.0887,28.2495,125881.8342
2009-05-13 15:00:00,43.94,43.98,43.75,43.82,164682.53968253967,28.2624,28.2881,28.1402,28.1852,164682.5397
2009-05-13 15:30:00,43.82,44.08,43.81,43.9,416115.5202821869,28.1852,28.3524,28.1787,28.2366,416115.5203
2009-05-14 09:30:00,44.04,44.4,43.89,44.17,157958.5537918871,28.3267,28.5582,28.2302,28.4103,157958.5538
2009-05-14 10:00:00,44.18,44.43,44.18,44.33,117614.63844797177,28.4167,28.5775,28.4167,28.5132,117614.6384
2009-05-14 10:30:00,44.33,44.41,44.01,44.09,99426.80776014108,28.5132,28.5647,28.3074,28.3588,99426.8078
2009-05-14 11:00:00,44.09,44.25,44.05,44.18,83884.47971781304,28.3588,28.4618,28.3331,28.4167,83884.4797
2009-05-14 11:30:00,44.2,44.33,44.14,44.31,67239.85890652557,28.4296,28.5132,28.391,28.5003,67239.8589
2009-05-14 12:00:00,44.32,44.42,44.24,44.37,104938.27160493826,28.5068,28.5711,28.4553,28.5389,104938.2716
2009-05-14 12:30:00,44.38,44.43,44.32,44.32,79254.85008818342,28.5454,28.5775,28.5068,28.5068,79254.8501
2009-05-14 13:00:00,44.32,44.39,44.12,44.14,80687.83068783068,28.5068,28.5518,28.3781,28.391,80687.8307
2009-05-14 13:30:00,44.14,44.43,44.14,44.33,93805.11463844797,28.391,28.5775,28.391,28.5132,93805.1146
2009-05-14 14:00:00,44.33,44.43,44.33,44.43,117504.40917107582,28.5132,28.5775,28.5132,28.5775,117504.4092
2009-05-14 14:30:00,44.42,44.44,44.39,44.43,172949.73544973542,28.5711,28.584,28.5518,28.5775,172949.7354
2009-05-14 15:00:00,44.43,44.44,44.32,44.42,225749.5590828924,28.5775,28.584,28.5068,28.5711,225749.5591
2009-05-14 15:30:00,44.41,44.44,44.21,44.22,409832.4514991181,28.5647,28.584,28.436,28.4425,409832.4515
2009-05-15 09:30:00,44.14,44.34,43.98,43.98,275462.9629629629,28.391,28.5196,28.2881,28.2881,275462.963
2009-05-15 10:00:00,43.99,44.02,43.81,43.98,121803.35097001762,28.2945,28.3138,28.1787,28.2881,121803.351
2009-05-15 10:30:00,43.98,44.26,43.95,44.01,106150.79365079364,28.2881,28.4682,28.2688,28.3074,106150.7937
2009-05-15 11:00:00,43.99,44.08,43.93,43.99,90608.4656084656,28.2945,28.3524,28.2559,28.2945,90608.4656
2009-05-15 11:30:00,43.98,44.04,43.73,43.75,125110.22927689592,28.2881,28.3267,28.1273,28.1402,125110.2293
2009-05-15 12:00:00,43.74,43.82,43.62,43.75,88955.02645502644,28.1337,28.1852,28.0565,28.1402,88955.0265
2009-05-15 12:30:00,43.75,43.76,43.54,43.57,82120.81128747795,28.1402,28.1466,28.0051,28.0244,82120.8113
2009-05-15 13:00:00,43.58,43.65,43.53,43.54,85648.14814814813,28.0308,28.0758,27.9986,28.0051,85648.1481
2009-05-15 13:30:00,43.55,43.68,43.5,43.66,83664.02116402115,28.0115,28.0951,27.9794,28.0823,83664.0212
2009-05-15 14:00:00,43.65,43.73,43.56,43.63,102843.91534391532,28.0758,28.1273,28.0179,28.063,102843.9153
2009-05-15 14:30:00,43.63,43.65,43.49,43.54,156305.11463844797,28.063,28.0758,27.9729,28.0051,156305.1146
2009-05-15 15:00:00,43.53,43.75,43.45,43.74,244047.61904761905,27.9986,28.1402,27.9472,28.1337,244047.619
2009-05-15 15:30:00,43.75,43.77,43.55,43.69,470348.3245149912,28.1402,28.153,28.0115,28.1016,470348.3245
2009-05-18 09:30:00,41.96,43.38,41.95,43.2,591269.8412698412,26.9888,27.9022,26.9824,27.7864,591269.8413
2009-05-18 10:00:00,43.19,43.24,43.0,43.19,422398.58906525566,27.78,27.8121,27.6578,27.78,422398.5891
2009-05-18 10:30:00,43.19,43.4,43.15,43.18,289462.0811287478,27.78,27.915,27.7542,27.7735,289462.0811
2009-05-18 11:00:00,43.18,43.2,42.97,43.07,282848.32451499114,27.7735,27.7864,27.6385,27.7028,282848.3245
2009-05-18 11:30:00,43.07,43.17,42.88,42.89,157076.71957671957,27.7028,27.7671,27.5806,27.587,157076.7196
2009-05-18 12:00:00,42.91,43.06,42.9,43.03,131613.7566137566,27.5999,27.6963,27.5934,27.677,131613.7566
2009-05-18 12:30:00,43.04,43.06,42.97,43.0,285493.8271604938,27.6835,27.6963,27.6385,27.6578,285493.8272
2009-05-18 13:00:00,43.0,43.05,42.87,43.03,192129.6296296296,27.6578,27.6899,27.5741,27.677,192129.6296
2009-05-18 13:30:00,43.04,43.17,42.96,43.11,218694.885361552,27.6835,27.7671,27.632,27.7285,218694.8854
2009-05-18 14:00:00,43.12,43.18,43.05,43.09,195436.5079365079,27.7349,27.7735,27.6899,27.7156,195436.5079
2009-05-18 14:30:00,43.1,43.32,43.09,43.26,294642.8571428571,27.7221,27.8636,27.7156,27.825,294642.8571
2009-05-18 15:00:00,43.26,43.27,43.02,43.08,315255.7319223985,27.825,27.8314,27.6706,27.7092,315255.7319
2009-05-18 15:30:00,43.08,43.28,43.04,43.18,718805.1146384479,27.7092,27.8378,27.6835,27.7735,718805.1146
2009-05-19 09:30:00,43.2,43.51,42.77,43.13,331679.8941798941,27.7864,27.9858,27.5098,27.7414,331679.8942
2009-05-19 10:00:00,43.14,43.41,43.06,43.39,279100.5291005291,27.7478,27.9215,27.6963,27.9086,279100.5291
2009-05-19 10:30:00,43.38,43.56,43.38,43.52,151014.10934744266,27.9022,28.0179,27.9022,27.9922,151014.1093
2009-05-19 11:00:00,43.52,43.65,43.49,43.64,146825.3968253968,27.9922,28.0758,27.9729,28.0694,146825.3968
2009-05-19 11:30:00,43.63,43.82,43.63,43.75,160273.36860670193,28.063,28.1852,28.063,28.1402,160273.3686
2009-05-19 12:00:00,43.75,43.95,43.75,43.93,159060.84656084655,28.1402,28.2688,28.1402,28.2559,159060.8466
2009-05-19 12:30:00,43.94,43.95,43.83,43.83,159281.30511463844,28.2624,28.2688,28.1916,28.1916,159281.3051
2009-05-19 13:00:00,43.83,44.03,43.83,43.98,163359.78835978833,28.1916,28.3203,28.1916,28.2881,163359.7884
2009-05-19 13:30:00,44.01,44.01,43.87,43.95,197200.17636684305,28.3074,28.3074,28.2173,28.2688,197200.1764
2009-05-19 14:00:00,43.95,44.02,43.78,44.02,214506.1728395061,28.2688,28.3138,28.1594,28.3138,214506.1728
2009-05-19 14:30:00,44.01,44.24,44.0,44.13,250992.06349206343,28.3074,28.4553,28.301,28.3846,250992.0635
2009-05-19 15:00:00,44.14,44.19,44.06,44.14,278108.4656084656,28.391,28.4232,28.3395,28.391,278108.4656
2009-05-19 15:30:00,44.14,44.18,43.78,43.83,552579.365079365,28.391,28.4167,28.1594,28.1916,552579.3651
2009-05-20 09:30:00,44.24,44.74,44.1,44.63,245701.0582010582,28.4553,28.7769,28.3653,28.7062,245701.0582
2009-05-20 10:00:00,44.63,44.93,44.57,44.79,250661.37566137564,28.7062,28.8991,28.6676,28.8091,250661.3757
2009-05-20 10:30:00,44.79,44.86,44.7,44.8,213073.19223985888,28.8091,28.8541,28.7512,28.8155,213073.1922
2009-05-20 11:00:00,44.79,44.92,44.63,44.68,203042.328042328,28.8091,28.8927,28.7062,28.7383,203042.328
2009-05-20 11:30:00,44.67,44.72,44.58,44.59,184523.8095238095,28.7319,28.7641,28.674,28.6804,184523.8095
2009-05-20 12:00:00,44.57,44.71,44.52,44.57,139219.5767195767,28.6676,28.7576,28.6354,28.6676,139219.5767
2009-05-20 12:30:00,44.57,44.76,44.48,44.64,188271.6049382716,28.6676,28.7898,28.6097,28.7126,188271.6049
2009-05-20 13:00:00,44.64,44.67,44.53,44.61,161155.20282186946,28.7126,28.7319,28.6419,28.6933,161155.2028
2009-05-20 13:30:00,44.61,44.69,44.59,44.65,132054.67372134037,28.6933,28.7448,28.6804,28.719,132054.6737
2009-05-20 14:00:00,44.65,45.0,44.43,44.93,203813.9329805996,28.719,28.9442,28.5775,28.8991,203813.933
2009-05-20 14:30:00,44.92,45.06,44.73,44.93,190917.10758377425,28.8927,28.9827,28.7705,28.8991,190917.1076
2009-05-20 15:00:00,44.92,44.95,44.53,44.66,335097.0017636684,28.8927,28.912,28.6419,28.7255,335097.0018
2009-05-20 15:30:00,44.65,44.71,44.48,44.62,731922.3985890652,28.719,28.7576,28.6097,28.6997,731922.3986
2009-05-21 09:30:00,44.14,44.53,43.74,43.79,300374.7795414462,28.391,28.6419,28.1337,28.1659,300374.7795
2009-05-21 10:00:00,43.76,44.0,43.64,43.68,335758.3774250441,28.1466,28.301,28.0694,28.0951,335758.3774
2009-05-21 10:30:00,43.68,43.68,43.48,43.48,194664.9029982363,28.0951,28.0951,27.9665,27.9665,194664.903
2009-05-21 11:00:00,43.48,43.66,43.45,43.59,327711.64021164016,27.9665,28.0823,27.9472,28.0372,327711.6402
2009-05-21 11:30:00,43.58,43.64,43.46,43.64,284391.53439153434,28.0308,28.0694,27.9536,28.0694,284391.5344
2009-05-21 12:00:00,43.64,43.73,43.41,43.45,137235.4497354497,28.0694,28.1273,27.9215,27.9472,137235.4497
2009-05-21 12:30:00,43.45,43.63,43.43,43.55,142085.53791887124,27.9472,28.063,27.9343,28.0115,142085.5379
2009-05-21 13:00:00,43.55,43.72,43.37,43.55,155643.7389770723,28.0115,28.1209,27.8957,28.0115,155643.739
2009-05-21 13:30:00,43.55,43.65,43.5,43.57,166776.8959435626,28.0115,28.0758,27.9794,28.0244,166776.8959
2009-05-21 14:00:00,43.55,43.65,43.37,43.51,221781.3051146384,28.0115,28.0758,27.8957,27.9858,221781.3051
2009-05-21 14:30:00,43.5,43.59,43.42,43.55,196759.25925925924,27.9794,28.0372,27.9279,28.0115,196759.2593
2009-05-21 15:00:00,43.54,43.65,43.46,43.55,365630.5114638448,28.0051,28.0758,27.9536,28.0115,365630.5115
2009-05-21 15:30:00,43.55,43.68,43.39,43.68,566137.5661375661,28.0115,28.0951,27.9086,28.0951,566137.5661
2009-05-22 09:30:00,43.9,44.08,43.6,43.79,178130.51146384477,28.2366,28.3524,28.0437,28.1659,178130.5115
2009-05-22 10:00:00,43.79,44.0,43.75,43.95,195656.9664902998,28.1659,28.301,28.1402,28.2688,195656.9665
2009-05-22 10:30:00,43.94,44.0,43.76,44.0,110449.73544973544,28.2624,28.301,28.1466,28.301,110449.7354
2009-05-22 11:00:00,43.99,44.16,43.89,43.99,151014.10934744266,28.2945,28.4039,28.2302,28.2945,151014.1093
2009-05-22 11:30:00,43.99,44.08,43.86,43.86,114528.21869488536,28.2945,28.3524,28.2109,28.2109,114528.2187
2009-05-22 12:00:00,43.89,43.97,43.7,43.71,96671.0758377425,28.2302,28.2817,28.108,28.1144,96671.0758
2009-05-22 12:30:00,43.73,43.88,43.72,43.88,39572.31040564374,28.1273,28.2238,28.1209,28.2238,39572.3104
2009-05-22 13:00:00,43.88,43.94,43.74,43.74,86860.67019400351,28.2238,28.2624,28.1337,28.1337,86860.6702
2009-05-22 13:30:00,43.74,43.81,43.64,43.81,53681.65784832451,28.1337,28.1787,28.0694,28.1787,53681.6578
2009-05-22 14:00:00,43.81,43.86,43.75,43.82,83223.10405643738,28.1787,28.2109,28.1402,28.1852,83223.1041
2009-05-22 14:30:00,43.81,43.95,43.78,43.88,83884.47971781304,28.1787,28.2688,28.1594,28.2238,83884.4797
2009-05-22 15:00:00,43.88,43.95,43.65,43.72,195546.73721340383,28.2238,28.2688,28.0758,28.1209,195546.7372
2009-05-22 15:30:00,43.72,43.84,43.47,43.55,255401.2345679012,28.1209,28.198,27.9601,28.0115,255401.2346
2009-05-26 09:30:00,43.23,43.86,43.23,43.8,237654.3209876543,27.8057,28.2109,27.8057,28.1723,237654.321
2009-05-26 10:00:00,43.81,44.63,43.8,44.53,287698.41269841266,28.1787,28.7062,28.1723,28.6419,287698.4127
2009-05-26 10:30:00,44.53,44.81,44.51,44.72,200507.0546737213,28.6419,28.8219,28.629,28.7641,200507.0547
2009-05-26 11:00:00,44.72,44.76,44.56,44.63,127535.2733686067,28.7641,28.7898,28.6611,28.7062,127535.2734
2009-05-26 11:30:00,44.62,44.85,44.61,44.83,135030.86419753084,28.6997,28.8477,28.6933,28.8348,135030.8642
2009-05-26 12:00:00,44.83,44.92,44.77,44.91,189153.4391534392,28.8348,28.8927,28.7962,28.8863,189153.4392
2009-05-26 12:30:00,44.9,45.03,44.75,44.92,131062.61022927688,28.8798,28.9635,28.7834,28.8927,131062.6102
2009-05-26 13:00:00,44.92,44.95,44.83,44.88,258046.73721340383,28.8927,28.912,28.8348,28.867,258046.7372
2009-05-26 13:30:00,44.88,44.9,44.79,44.8,167107.5837742504,28.867,28.8798,28.8091,28.8155,167107.5838
2009-05-26 14:00:00,44.8,44.87,44.67,44.69,228395.06172839503,28.8155,28.8605,28.7319,28.7448,228395.0617
2009-05-26 14:30:00,44.7,44.73,44.54,44.55,238646.3844797178,28.7512,28.7705,28.6483,28.6547,238646.3845
2009-05-26 15:00:00,44.54,44.66,44.37,44.38,268408.2892416225,28.6483,28.7255,28.5389,28.5454,268408.2892
2009-05-26 15:30:00,44.37,44.47,44.28,44.44,403439.1534391534,28.5389,28.6033,28.4811,28.584,403439.1534
2009-05-27 09:30:00,44.11,44.45,43.94,44.23,173059.96472663138,28.3717,28.5904,28.2624,28.4489,173059.9647
2009-05-27 10:00:00,44.23,44.35,43.92,44.07,119157.84832451498,28.4489,28.5261,28.2495,28.346,119157.8483
2009-05-27 10:30:00,44.06,44.16,43.94,44.09,111552.02821869488,28.3395,28.4039,28.2624,28.3588,111552.0282
2009-05-27 11:00:00,44.09,44.17,43.94,44.14,125110.22927689592,28.3588,28.4103,28.2624,28.391,125110.2293
2009-05-27 11:30:00,44.14,44.28,44.08,44.27,80026.45502645502,28.391,28.4811,28.3524,28.4746,80026.455
2009-05-27 12:00:00,44.26,44.28,44.18,44.22,115079.36507936506,28.4682,28.4811,28.4167,28.4425,115079.3651
2009-05-27 12:30:00,44.24,44.33,44.19,44.32,251873.89770723105,28.4553,28.5132,28.4232,28.5068,251873.8977
2009-05-27 13:00:00,44.32,44.4,44.29,44.33,106150.79365079364,28.5068,28.5582,28.4875,28.5132,106150.7937
2009-05-27 13:30:00,44.32,44.33,43.89,43.93,242063.49206349204,28.5068,28.5132,28.2302,28.2559,242063.4921
2009-05-27 14:00:00,43.93,43.94,43.75,43.85,160714.2857142857,28.2559,28.2624,28.1402,28.2045,160714.2857
2009-05-27 14:30:00,43.84,44.05,43.78,43.93,151785.71428571426,28.198,28.3331,28.1594,28.2559,151785.7143
2009-05-27 15:00:00,43.93,44.04,43.62,43.66,183862.43386243383,28.2559,28.3267,28.0565,28.0823,183862.4339
2009-05-27 15:30:00,43.66,43.74,43.52,43.55,350859.7883597883,28.0823,28.1337,27.9922,28.0115,350859.7884
2009-05-28 09:30:00,43.26,43.84,43.16,43.45,359126.9841269841,28.0745,28.4509,28.0096,28.1978,359126.9841
2009-05-28 10:00:00,43.44,43.44,42.91,43.02,217813.05114638445,28.1913,28.1913,27.8473,27.9187,217813.0511
2009-05-28 10:30:00,43.01,43.05,42.88,43.0,146274.2504409171,27.9122,27.9382,27.8278,27.9057,146274.2504
2009-05-28 11:00:00,43.01,43.23,43.0,43.16,193562.61022927688,27.9122,28.055,27.9057,28.0096,193562.6102
2009-05-28 11:30:00,43.16,43.32,42.98,43.28,156305.11463844797,28.0096,28.1134,27.8927,28.0874,156305.1146
2009-05-28 12:00:00,43.31,43.32,43.01,43.03,95127.86596119928,28.1069,28.1134,27.9122,27.9252,95127.866
2009-05-28 12:30:00,43.02,43.09,42.91,42.94,117394.17989417988,27.9187,27.9641,27.8473,27.8668,117394.1799
2009-05-28 13:00:00,42.96,43.4,42.88,43.02,677028.2186948853,27.8798,28.1653,27.8278,27.9187,677028.2187
2009-05-28 13:30:00,43.03,43.39,43.02,43.26,161706.3492063492,27.9252,28.1588,27.9187,28.0745,161706.3492
2009-05-28 14:00:00,43.27,43.65,43.24,43.61,187059.0828924162,28.0809,28.3276,28.0615,28.3016,187059.0829
2009-05-28 14:30:00,43.62,43.69,43.5,43.65,160052.91005291004,28.3081,28.3535,28.2302,28.3276,160052.9101
2009-05-28 15:00:00,43.64,43.7,43.39,43.55,165013.2275132275,28.3211,28.36,28.1588,28.2627,165013.2275
2009-05-28 15:30:00,43.55,43.62,43.35,43.5,356481.48148148146,28.2627,28.3081,28.1329,28.2302,356481.4815
2009-05-29 09:30:00,43.55,43.55,42.5,42.63,338073.19223985885,28.2627,28.2627,27.5812,27.6656,338073.1922
2009-05-29 10:00:00,42.64,42.9,42.53,42.87,227402.9982363316,27.6721,27.8408,27.6007,27.8214,227402.9982
2009-05-29 10:30:00,42.87,42.96,42.61,42.61,173170.19400352731,27.8214,27.8798,27.6526,27.6526,173170.194
2009-05-29 11:00:00,42.61,42.65,42.33,42.35,201940.0352733686,27.6526,27.6786,27.4709,27.4839,201940.0353
2009-05-29 11:30:00,42.32,42.48,42.3,42.35,193783.0687830688,27.4644,27.5683,27.4514,27.4839,193783.0688
2009-05-29 12:00:00,42.35,42.47,42.25,42.42,112433.86243386242,27.4839,27.5618,27.419,27.5293,112433.8624
2009-05-29 12:30:00,42.42,42.53,42.33,42.5,69554.67372134038,27.5293,27.6007,27.4709,27.5812,69554.6737
2009-05-29 13:00:00,42.5,42.6,42.5,42.53,60626.10229276896,27.5812,27.6461,27.5812,27.6007,60626.1023
2009-05-29 13:30:00,42.53,42.74,42.53,42.67,66358.02469135802,27.6007,27.737,27.6007,27.6916,66358.0247
2009-05-29 14:00:00,42.68,42.89,42.66,42.87,164462.08112874778,27.6981,27.8343,27.6851,27.8214,164462.0811
2009-05-29 14:30:00,42.85,42.87,42.58,42.72,145171.95767195764,27.8084,27.8214,27.6332,27.724,145171.9577
2009-05-29 15:00:00,42.7,42.87,42.65,42.81,228946.2081128748,27.711,27.8214,27.6786,27.7824,228946.2081
2009-05-29 15:30:00,42.81,43.22,42.67,43.2,502314.8148148148,27.7824,28.0485,27.6916,28.0355,502314.8148
2009-06-01 09:30:00,43.55,44.3,42.98,44.19,241402.1164021164,28.2627,28.7494,27.8927,28.678,241402.1164
2009-06-01 10:00:00,44.2,44.58,44.19,44.38,244929.45326278656,28.6845,28.9311,28.678,28.8013,244929.4533
2009-06-01 10:30:00,44.37,44.39,44.05,44.1,253196.6490299824,28.7948,28.8078,28.5871,28.6196,253196.649
2009-06-01 11:00:00,44.09,44.29,44.09,44.23,155423.2804232804,28.6131,28.7429,28.6131,28.704,155423.2804
2009-06-01 11:30:00,44.23,44.28,44.17,44.19,179673.72134038797,28.704,28.7364,28.665,28.678,179673.7213
2009-06-01 12:00:00,44.19,44.24,44.1,44.22,133928.57142857142,28.678,28.7104,28.6196,28.6975,133928.5714
2009-06-01 12:30:00,44.21,44.24,44.08,44.09,108245.14991181657,28.691,28.7104,28.6066,28.6131,108245.1499
2009-06-01 13:00:00,44.08,44.08,43.93,43.94,152226.63139329804,28.6066,28.6066,28.5093,28.5158,152226.6314
2009-06-01 13:30:00,43.95,43.98,43.89,43.97,248236.33156966488,28.5222,28.5417,28.4833,28.5352,248236.3316
2009-06-01 14:00:00,43.97,44.23,43.91,44.14,260802.46913580244,28.5352,28.704,28.4963,28.6456,260802.4691
2009-06-01 14:30:00,44.14,44.24,44.1,44.17,244708.9947089947,28.6456,28.7104,28.6196,28.665,244708.9947
2009-06-01 15:00:00,44.15,44.19,44.04,44.18,235119.0476190476,28.652,28.678,28.5807,28.6715,235119.0476
2009-06-01 15:30:00,44.18,44.21,43.91,44.04,664902.9982363315,28.6715,28.691,28.4963,28.5807,664902.9982
2009-06-02 09:30:00,44.04,44.12,43.72,44.05,380070.5467372134,28.5807,28.6326,28.373,28.5871,380070.5467
2009-06-02 10:00:00,44.05,44.26,43.87,44.06,308311.2874779541,28.5871,28.7234,28.4703,28.5936,308311.2875
2009-06-02 10:30:00,44.06,44.07,43.77,43.79,169091.71075837742,28.5936,28.6001,28.4054,28.4184,169091.7108
2009-06-02 11:00:00,43.79,43.87,43.68,43.71,192350.0881834215,28.4184,28.4703,28.347,28.3665,192350.0882
2009-06-02 11:30:00,43.7,43.75,43.45,43.49,353284.83245149907,28.36,28.3925,28.1978,28.2237,353284.8325
2009-06-02 12:00:00,43.47,43.65,43.46,43.51,211309.5238095238,28.2107,28.3276,28.2043,28.2367,211309.5238
2009-06-02 12:30:00,43.52,43.65,43.51,43.54,152667.54850088182,28.2432,28.3276,28.2367,28.2562,152667.5485
2009-06-02 13:00:00,43.54,43.59,43.45,43.54,177469.13580246913,28.2562,28.2886,28.1978,28.2562,177469.1358
2009-06-02 13:30:00,43.54,43.73,43.52,43.54,236000.8818342152,28.2562,28.3795,28.2432,28.2562,236000.8818
2009-06-02 14:00:00,43.54,43.75,43.53,43.65,557649.9118165785,28.2562,28.3925,28.2497,28.3276,557649.9118
2009-06-02 14:30:00,43.65,43.77,43.59,43.66,244157.84832451493,28.3276,28.4054,28.2886,28.334,244157.8483
2009-06-02 15:00:00,43.67,43.9,43.65,43.87,346230.1587301587,28.3405,28.4898,28.3276,28.4703,346230.1587
2009-06-02 15:30:00,43.87,43.97,43.73,43.73,456569.6649029982,28.4703,28.5352,28.3795,28.3795,456569.6649
2009-06-03 09:30:00,43.38,43.75,43.22,43.32,202050.2645502645,28.1523,28.3925,28.0485,28.1134,202050.2646
2009-06-03 10:00:00,43.32,43.37,43.19,43.26,160493.82716049382,28.1134,28.1458,28.029,28.0745,160493.8272
2009-06-03 10:30:00,43.26,43.41,43.26,43.39,105048.5008818342,28.0745,28.1718,28.0745,28.1588,105048.5009
2009-06-03 11:00:00,43.4,43.49,43.3,43.41,103064.37389770722,28.1653,28.2237,28.1004,28.1718,103064.3739
2009-06-03 11:30:00,43.39,43.49,43.35,43.39,118606.70194003526,28.1588,28.2237,28.1329,28.1588,118606.7019
2009-06-03 12:00:00,43.38,43.4,43.24,43.25,106040.5643738977,28.1523,28.1653,28.0615,28.068,106040.5644
2009-06-03 12:30:00,43.24,43.27,43.14,43.15,126102.29276895942,28.0615,28.0809,27.9966,28.0031,126102.2928
2009-06-03 13:00:00,43.15,43.15,43.01,43.06,101631.39329805996,28.0031,28.0031,27.9122,27.9447,101631.3933
2009-06-03 13:30:00,43.04,43.09,43.02,43.08,97332.45149911816,27.9317,27.9641,27.9187,27.9576,97332.4515
2009-06-03 14:00:00,43.08,43.1,42.98,42.99,103725.74955908288,27.9576,27.9706,27.8927,27.8992,103725.7496
2009-06-03 14:30:00,42.98,43.08,42.89,43.06,174933.8624338624,27.8927,27.9576,27.8343,27.9447,174933.8624
2009-06-03 15:00:00,43.07,43.17,42.96,42.96,247574.9559082892,27.9512,28.016,27.8798,27.8798,247574.9559
2009-06-03 15:30:00,42.96,43.17,42.93,43.17,625661.3756613756,27.8798,28.016,27.8603,28.016,625661.3757
2009-06-04 09:30:00,43.26,43.76,43.23,43.75,460427.6895943562,28.0745,28.3989,28.055,28.3925,460427.6896
2009-06-04 10:00:00,43.75,43.76,43.26,43.56,194664.9029982363,28.3925,28.3989,28.0745,28.2691,194664.903
2009-06-04 10:30:00,43.56,43.59,43.49,43.58,182760.1410934744,28.2691,28.2886,28.2237,28.2821,182760.1411
2009-06-04 11:00:00,43.58,43.59,43.49,43.53,157848.32451499117,28.2821,28.2886,28.2237,28.2497,157848.3245
2009-06-04 11:30:00,43.52,43.55,43.46,43.5,80908.28924162257,28.2432,28.2627,28.2043,28.2302,80908.2892
2009-06-04 12:00:00,43.51,43.51,43.29,43.45,115189.594356261,28.2367,28.2367,28.0939,28.1978,115189.5944
2009-06-04 12:30:00,43.47,43.5,43.45,43.48,88844.7971781305,28.2107,28.2302,28.1978,28.2172,88844.7972
2009-06-04 13:00:00,43.49,43.55,43.46,43.51,145061.7283950617,28.2237,28.2627,28.2043,28.2367,145061.7284
2009-06-04 13:30:00,43.51,43.59,43.49,43.49,148478.83597883597,28.2367,28.2886,28.2237,28.2237,148478.836
2009-06-04 14:00:00,43.5,43.67,43.45,43.64,184082.8924162257,28.2302,28.3405,28.1978,28.3211,184082.8924
2009-06-04 14:30:00,43.65,43.67,43.47,43.54,275903.8800705467,28.3276,28.3405,28.2107,28.2562,275903.8801
2009-06-04 15:00:00,43.54,43.74,43.49,43.7,178461.19929453262,28.2562,28.386,28.2237,28.36,178461.1993
2009-06-04 15:30:00,43.7,43.76,43.57,43.67,418761.0229276896,28.36,28.3989,28.2756,28.3405,418761.0229
2009-06-05 09:30:00,44.21,44.24,43.65,43.93,460978.835978836,28.691,28.7104,28.3276,28.5093,460978.836
2009-06-05 10:00:00,43.9,44.01,43.53,43.94,292107.5837742504,28.4898,28.5612,28.2497,28.5158,292107.5838
2009-06-05 10:30:00,43.95,44.17,43.89,44.15,260471.78130511465,28.5222,28.665,28.4833,28.652,260471.7813
2009-06-05 11:00:00,44.14,44.32,44.14,44.14,165233.6860670194,28.6456,28.7624,28.6456,28.6456,165233.6861
2009-06-05 11:30:00,44.14,44.15,43.93,44.05,210317.4603174603,28.6456,28.652,28.5093,28.5871,210317.4603
2009-06-05 12:00:00,44.05,44.18,43.99,44.09,152006.17283950615,28.5871,28.6715,28.5482,28.6131,152006.1728
2009-06-05 12:30:00,44.09,44.1,43.92,43.97,134038.80070546735,28.6131,28.6196,28.5028,28.5352,134038.8007
2009-06-05 13:00:00,43.97,44.14,43.94,44.11,146825.3968253968,28.5352,28.6456,28.5158,28.6261,146825.3968
2009-06-05 13:30:00,44.09,44.3,44.09,44.22,151014.10934744266,28.6131,28.7494,28.6131,28.6975,151014.1093
2009-06-05 14:00:00,44.22,44.24,43.8,43.9,220017.6366843033,28.6975,28.7104,28.4249,28.4898,220017.6367
2009-06-05 14:30:00,43.9,44.05,43.81,43.99,190696.6490299824,28.4898,28.5871,28.4314,28.5482,190696.649
2009-06-05 15:00:00,43.98,44.11,43.93,43.96,252535.27336860663,28.5417,28.6261,28.5093,28.5287,252535.2734
2009-06-05 15:30:00,43.96,44.07,43.79,43.92,455246.91358024685,28.5287,28.6001,28.4184,28.5028,455246.9136
2009-06-08 09:30:00,43.84,43.84,43.45,43.69,187279.54144620808,28.4509,28.4509,28.1978,28.3535,187279.5414
2009-06-08 10:00:00,43.69,43.79,43.55,43.73,163470.0176366843,28.3535,28.4184,28.2627,28.3795,163470.0176
2009-06-08 10:30:00,43.73,43.99,43.72,43.85,125661.37566137564,28.3795,28.5482,28.373,28.4573,125661.3757
2009-06-08 11:00:00,43.85,43.86,43.71,43.73,172949.73544973542,28.4573,28.4638,28.3665,28.3795,172949.7354
2009-06-08 11:30:00,43.71,43.77,43.65,43.66,110339.5061728395,28.3665,28.4054,28.3276,28.334,110339.5062
2009-06-08 12:00:00,43.68,43.71,43.58,43.6,71428.57142857142,28.347,28.3665,28.2821,28.2951,71428.5714
2009-06-08 12:30:00,43.61,43.7,43.56,43.66,70656.96649029982,28.3016,28.36,28.2691,28.334,70656.9665
2009-06-08 13:00:00,43.66,43.76,43.65,43.74,82010.582010582,28.334,28.3989,28.3276,28.386,82010.582
2009-06-08 13:30:00,43.75,43.82,43.69,43.78,86750.44091710757,28.3925,28.4379,28.3535,28.4119,86750.4409
2009-06-08 14:00:00,43.78,43.79,43.65,43.76,87191.35802469135,28.4119,28.4184,28.3276,28.3989,87191.358
2009-06-08 14:30:00,43.77,43.8,43.68,43.76,119819.22398589064,28.4054,28.4249,28.347,28.3989,119819.224
2009-06-08 15:00:00,43.77,44.24,43.74,44.21,276344.7971781305,28.4054,28.7104,28.386,28.691,276344.7972
2009-06-08 15:30:00,44.21,44.45,44.12,44.12,501432.9805996472,28.691,28.8467,28.6326,28.6326,501432.9806
2009-06-09 09:30:00,44.15,44.39,43.87,43.91,179343.03350970015,28.652,28.8078,28.4703,28.4963,179343.0335
2009-06-09 10:00:00,43.91,43.97,43.65,43.72,241622.57495590823,28.4963,28.5352,28.3276,28.373,241622.575
2009-06-09 10:30:00,43.74,43.82,43.65,43.67,109016.75485008815,28.386,28.4379,28.3276,28.3405,109016.7549
2009-06-09 11:00:00,43.65,43.65,43.34,43.35,201388.88888888888,28.3276,28.3276,28.1264,28.1329,201388.8889
2009-06-09 11:30:00,43.35,43.42,43.2,43.21,124559.0828924162,28.1329,28.1783,28.0355,28.042,124559.0829
2009-06-09 12:00:00,43.21,43.45,43.21,43.42,92372.1340388007,28.042,28.1978,28.042,28.1783,92372.134
2009-06-09 12:30:00,43.41,43.55,43.38,43.53,75727.51322751322,28.1718,28.2627,28.1523,28.2497,75727.5132
2009-06-09 13:00:00,43.53,43.63,43.45,43.52,105158.73015873016,28.2497,28.3146,28.1978,28.2432,105158.7302
2009-06-09 13:30:00,43.52,43.76,43.51,43.75,107473.54497354497,28.2432,28.3989,28.2367,28.3925,107473.545
2009-06-09 14:00:00,43.75,43.94,43.71,43.92,136353.61552028218,28.3925,28.5158,28.3665,28.5028,136353.6155
2009-06-09 14:30:00,43.94,43.97,43.83,43.9,165674.60317460317,28.5158,28.5352,28.4444,28.4898,165674.6032
2009-06-09 15:00:00,43.91,43.96,43.78,43.83,177138.44797178128,28.4963,28.5287,28.4119,28.4444,177138.448
2009-06-09 15:30:00,43.83,43.96,43.78,43.85,374118.1657848324,28.4444,28.5287,28.4119,28.4573,374118.1658
2009-06-10 09:30:00,44.04,44.33,43.86,44.04,220679.012345679,28.5807,28.7689,28.4638,28.5807,220679.0123
2009-06-10 10:00:00,44.03,44.04,43.57,43.66,217813.05114638445,28.5742,28.5807,28.2756,28.334,217813.0511
2009-06-10 10:30:00,43.66,43.71,43.38,43.49,162147.26631393295,28.334,28.3665,28.1523,28.2237,162147.2663
2009-06-10 11:00:00,43.49,43.55,43.33,43.51,148809.5238095238,28.2237,28.2627,28.1199,28.2367,148809.5238
2009-06-10 11:30:00,43.49,43.54,43.36,43.54,101631.39329805996,28.2237,28.2562,28.1394,28.2562,101631.3933
2009-06-10 12:00:00,43.54,43.77,43.52,43.72,133046.73721340386,28.2562,28.4054,28.2432,28.373,133046.7372
2009-06-10 12:30:00,43.7,43.83,43.63,43.8,86419.75308641975,28.36,28.4444,28.3146,28.4249,86419.7531
2009-06-10 13:00:00,43.8,43.8,43.39,43.41,166446.20811287477,28.4249,28.4249,28.1588,28.1718,166446.2081
2009-06-10 13:30:00,43.4,43.41,43.09,43.1,193672.8395061728,28.1653,28.1718,27.9641,27.9706,193672.8395
2009-06-10 14:00:00,43.1,43.15,42.99,43.07,266424.1622574956,27.9706,28.0031,27.8992,27.9512,266424.1623
2009-06-10 14:30:00,43.07,43.21,42.99,43.14,244378.30687830684,27.9512,28.042,27.8992,27.9966,244378.3069
2009-06-10 15:00:00,43.13,43.16,43.03,43.12,307649.9118165785,27.9901,28.0096,27.9252,27.9836,307649.9118
2009-06-10 15:30:00,43.12,43.52,43.1,43.49,560185.1851851852,27.9836,28.2432,27.9706,28.2237,560185.1852
2009-06-11 09:30:00,43.73,44.24,43.48,44.03,216710.75837742505,28.3795,28.7104,28.2172,28.5742,216710.7584
2009-06-11 10:00:00,44.03,44.13,43.87,43.88,172839.5061728395,28.5742,28.6391,28.4703,28.4768,172839.5062
2009-06-11 10:30:00,43.88,43.89,43.54,43.55,277998.2363315696,28.4768,28.4833,28.2562,28.2627,277998.2363
2009-06-11 11:00:00,43.55,43.8,43.51,43.78,154872.1340388007,28.2627,28.4249,28.2367,28.4119,154872.134
2009-06-11 11:30:00,43.78,43.82,43.59,43.79,113536.15520282186,28.4119,28.4379,28.2886,28.4184,113536.1552
2009-06-11 12:00:00,43.78,43.83,43.67,43.8,125661.37566137564,28.4119,28.4444,28.3405,28.4249,125661.3757
2009-06-11 12:30:00,43.8,43.99,43.77,43.97,101410.93474426806,28.4249,28.5482,28.4054,28.5352,101410.9347
2009-06-11 13:00:00,43.98,44.24,43.98,44.24,117835.09700176366,28.5417,28.7104,28.5417,28.7104,117835.097
2009-06-11 13:30:00,44.24,44.25,44.08,44.14,107142.85714285712,28.7104,28.7169,28.6066,28.6456,107142.8571
2009-06-11 14:00:00,44.14,44.18,44.04,44.11,136574.07407407407,28.6456,28.6715,28.5807,28.6261,136574.0741
2009-06-11 14:30:00,44.1,44.22,44.01,44.2,179563.49206349204,28.6196,28.6975,28.5612,28.6845,179563.4921
2009-06-11 15:00:00,44.2,44.2,43.99,43.99,194334.21516754848,28.6845,28.6845,28.5482,28.5482,194334.2152
2009-06-11 15:30:00,43.99,43.99,43.64,43.69,456459.4356261023,28.5482,28.5482,28.3211,28.3535,456459.4356
2009-06-12 09:30:00,43.41,43.65,43.36,43.48,178902.11640211637,28.1718,28.3276,28.1394,28.2172,178902.1164
2009-06-12 10:00:00,43.45,43.53,43.37,43.46,113536.15520282186,28.1978,28.2497,28.1458,28.2043,113536.1552
2009-06-12 10:30:00,43.46,43.79,43.45,43.74,89175.48500881833,28.2043,28.4184,28.1978,28.386,89175.485
2009-06-12 11:00:00,43.73,43.8,43.66,43.71,58972.6631393298,28.3795,28.4249,28.334,28.3665,58972.6631
2009-06-12 11:30:00,43.7,43.79,43.67,43.75,71097.88359788359,28.36,28.4184,28.3405,28.3925,71097.8836
2009-06-12 12:00:00,43.75,43.92,43.75,43.87,67350.08818342151,28.3925,28.5028,28.3925,28.4703,67350.0882
2009-06-12 12:30:00,43.86,44.02,43.81,44.02,103946.20811287477,28.4638,28.5677,28.4314,28.5677,103946.2081
2009-06-12 13:00:00,44.04,44.09,43.86,43.99,105930.33509700176,28.5807,28.6131,28.4638,28.5482,105930.3351
2009-06-12 13:30:00,43.99,44.14,43.98,44.07,88844.7971781305,28.5482,28.6456,28.5417,28.6001,88844.7972
2009-06-12 14:00:00,44.07,44.14,43.96,44.13,176366.84303350968,28.6001,28.6456,28.5287,28.6391,176366.843
2009-06-12 14:30:00,44.12,44.45,44.12,44.38,313822.7513227513,28.6326,28.8467,28.6326,28.8013,313822.7513
2009-06-12 15:00:00,44.39,44.47,44.09,44.15,379298.94179894176,28.8078,28.8597,28.6131,28.652,379298.9418
2009-06-12 15:30:00,44.16,44.25,44.0,44.24,357473.5449735449,28.6585,28.7169,28.5547,28.7104,357473.545
2009-06-15 09:30:00,43.7,43.88,43.32,43.38,260361.55202821863,28.36,28.4768,28.1134,28.1523,260361.552
2009-06-15 10:00:00,43.38,43.55,43.31,43.31,162588.18342151673,28.1523,28.2627,28.1069,28.1069,162588.1834
2009-06-15 10:30:00,43.31,43.31,43.09,43.19,200727.5132275132,28.1069,28.1069,27.9641,28.029,200727.5132
2009-06-15 11:00:00,43.19,43.2,42.85,42.98,200066.1375661376,28.029,28.0355,27.8084,27.8927,200066.1376
2009-06-15 11:30:00,42.98,43.23,42.98,43.23,113315.69664902995,27.8927,28.055,27.8927,28.055,113315.6966
2009-06-15 12:00:00,43.23,43.38,43.21,43.23,132605.82010582008,28.055,28.1523,28.042,28.055,132605.8201
2009-06-15 12:30:00,43.23,43.36,43.22,43.34,91820.98765432098,28.055,28.1394,28.0485,28.1264,91820.9877
2009-06-15 13:00:00,43.34,43.39,43.25,43.31,111331.569664903,28.1264,28.1588,28.068,28.1069,111331.5697
2009-06-15 13:30:00,43.31,43.37,43.23,43.34,92592.59259259258,28.1069,28.1458,28.055,28.1264,92592.5926
2009-06-15 14:00:00,43.32,43.4,43.28,43.37,87191.35802469135,28.1134,28.1653,28.0874,28.1458,87191.358
2009-06-15 14:30:00,43.37,43.37,43.26,43.35,149029.98236331568,28.1458,28.1458,28.0745,28.1329,149029.9824
2009-06-15 15:00:00,43.36,43.45,43.29,43.35,198963.8447971781,28.1394,28.1978,28.0939,28.1329,198963.8448
2009-06-15 15:30:00,43.35,43.4,43.24,43.36,317019.4003527337,28.1329,28.1653,28.0615,28.1394,317019.4004
2009-06-16 09:30:00,43.36,43.66,42.91,43.02,186507.93650793648,28.1394,28.334,27.8473,27.9187,186507.9365
2009-06-16 10:00:00,43.02,43.22,42.96,43.14,162808.64197530862,27.9187,28.0485,27.8798,27.9966,162808.642
2009-06-16 10:30:00,43.14,43.26,43.07,43.1,96560.84656084656,27.9966,28.0745,27.9512,27.9706,96560.8466
2009-06-16 11:00:00,43.1,43.16,42.97,42.98,156856.26102292768,27.9706,28.0096,27.8863,27.8927,156856.261
2009-06-16 11:30:00,42.98,43.0,42.76,42.76,98324.51499118164,27.8927,27.9057,27.75,27.75,98324.515
2009-06-16 12:00:00,42.77,42.88,42.76,42.77,82782.1869488536,27.7565,27.8278,27.75,27.7565,82782.1869
2009-06-16 12:30:00,42.77,42.77,42.56,42.57,127314.8148148148,27.7565,27.7565,27.6202,27.6267,127314.8148
2009-06-16 13:00:00,42.57,42.6,42.45,42.54,74514.99118165784,27.6267,27.6461,27.5488,27.6072,74514.9912
2009-06-16 13:30:00,42.52,42.64,42.52,42.63,76278.65961199293,27.5942,27.6721,27.5942,27.6656,76278.6596
2009-06-16 14:00:00,42.63,42.63,42.47,42.53,125992.06349206348,27.6656,27.6656,27.5618,27.6007,125992.0635
2009-06-16 14:30:00,42.51,42.68,42.44,42.66,130952.38095238092,27.5877,27.6981,27.5423,27.6851,130952.381
2009-06-16 15:00:00,42.66,42.74,42.56,42.67,134259.25925925924,27.6851,27.737,27.6202,27.6916,134259.2593
2009-06-16 15:30:00,42.67,42.82,42.48,42.5,293981.48148148146,27.6916,27.7889,27.5683,27.5812,293981.4815
2009-06-17 09:30:00,42.38,42.83,42.37,42.42,156856.26102292768,27.5034,27.7954,27.4969,27.5293,156856.261
2009-06-17 10:00:00,42.41,42.54,42.36,42.41,160714.2857142857,27.5228,27.6072,27.4904,27.5228,160714.2857
2009-06-17 10:30:00,42.39,42.46,42.18,42.2,173170.19400352731,27.5099,27.5553,27.3736,27.3865,173170.194
2009-06-17 11:00:00,42.19,42.52,42.18,42.48,204916.22574955903,27.3801,27.5942,27.3736,27.5683,204916.2257
2009-06-17 11:30:00,42.48,42.62,42.45,42.62,178681.65784832448,27.5683,27.6591,27.5488,27.6591,178681.6578
2009-06-17 12:00:00,42.6,42.76,42.6,42.73,112213.40388007052,27.6461,27.75,27.6461,27.7305,112213.4039
2009-06-17 12:30:00,42.73,42.8,42.59,42.68,66137.56613756613,27.7305,27.7759,27.6396,27.6981,66137.5661
2009-06-17 13:00:00,42.67,42.77,42.61,42.77,70105.8201058201,27.6916,27.7565,27.6526,27.7565,70105.8201
2009-06-17 13:30:00,42.77,42.96,42.74,42.92,79916.22574955907,27.7565,27.8798,27.737,27.8538,79916.2257
2009-06-17 14:00:00,42.91,43.02,42.89,43.0,90057.31922398588,27.8473,27.9187,27.8343,27.9057,90057.3192
2009-06-17 14:30:00,43.02,43.03,42.82,42.89,101962.08112874778,27.9187,27.9252,27.7889,27.8343,101962.0811
2009-06-17 15:00:00,42.89,42.96,42.74,42.75,155643.7389770723,27.8343,27.8798,27.737,27.7435,155643.739
2009-06-17 15:30:00,42.75,42.88,42.68,42.78,339726.63139329804,27.7435,27.8278,27.6981,27.763,339726.6314
2009-06-18 09:30:00,42.87,42.99,42.43,42.92,154651.6754850088,27.8214,27.8992,27.5358,27.8538,154651.6755
2009-06-18 10:00:00,42.93,43.01,42.78,42.85,260471.78130511465,27.8603,27.9122,27.763,27.8084,260471.7813
2009-06-18 10:30:00,42.84,42.87,42.66,42.68,187610.229276896,27.8019,27.8214,27.6851,27.6981,187610.2293
2009-06-18 11:00:00,42.67,42.92,42.62,42.88,91710.75837742504,27.6916,27.8538,27.6591,27.8278,91710.7584
2009-06-18 11:30:00,42.87,43.02,42.8,43.01,86860.67019400351,27.8214,27.9187,27.7759,27.9122,86860.6702
2009-06-18 12:00:00,43.01,43.07,42.99,43.06,50044.09171075837,27.9122,27.9512,27.8992,27.9447,50044.0917
2009-06-18 12:30:00,43.06,43.07,42.96,43.06,77491.18165784831,27.9447,27.9512,27.8798,27.9447,77491.1817
2009-06-18 13:00:00,43.05,43.15,43.01,43.14,57098.76543209876,27.9382,28.0031,27.9122,27.9966,57098.7654
2009-06-18 13:30:00,43.13,43.18,43.06,43.06,61177.24867724867,27.9901,28.0225,27.9447,27.9447,61177.2487
2009-06-18 14:00:00,43.06,43.1,42.96,43.06,63492.06349206349,27.9447,27.9706,27.8798,27.9447,63492.0635
2009-06-18 14:30:00,43.06,43.17,43.04,43.14,81900.35273368606,27.9447,28.016,27.9317,27.9966,81900.3527
2009-06-18 15:00:00,43.14,43.17,43.06,43.07,91049.38271604935,27.9966,28.016,27.9447,27.9512,91049.3827
2009-06-18 15:30:00,43.07,43.15,42.9,42.97,407186.9488536155,27.9512,28.0031,27.8408,27.8863,407186.9489
2009-06-19 09:30:00,43.35,43.35,42.97,43.21,896715.1675485008,28.1329,28.1329,27.8863,28.042,896715.1675
2009-06-19 10:00:00,43.2,43.26,42.96,43.0,165784.8324514991,28.0355,28.0745,27.8798,27.9057,165784.8325
2009-06-19 10:30:00,43.0,43.18,42.99,43.07,113425.92592592593,27.9057,28.0225,27.8992,27.9512,113425.9259
2009-06-19 11:00:00,43.08,43.1,42.95,43.02,104166.66666666666,27.9576,27.9706,27.8733,27.9187,104166.6667
2009-06-19 11:30:00,43.02,43.02,42.8,42.87,67350.08818342151,27.9187,27.9187,27.7759,27.8214,67350.0882
2009-06-19 12:00:00,42.85,42.86,42.67,42.68,97883.59788359787,27.8084,27.8149,27.6916,27.6981,97883.5979
2009-06-19 12:30:00,42.69,42.81,42.68,42.75,51587.30158730158,27.7045,27.7824,27.6981,27.7435,51587.3016
2009-06-19 13:00:00,42.75,42.82,42.73,42.77,69334.2151675485,27.7435,27.7889,27.7305,27.7565,69334.2152
2009-06-19 13:30:00,42.77,42.87,42.76,42.77,78152.55731922398,27.7565,27.8214,27.75,27.7565,78152.5573
2009-06-19 14:00:00,42.76,42.78,42.62,42.66,148258.37742504408,27.75,27.763,27.6591,27.6851,148258.3774
2009-06-19 14:30:00,42.66,42.73,42.63,42.69,97883.59788359787,27.6851,27.7305,27.6656,27.7045,97883.5979
2009-06-19 15:00:00,42.71,42.91,42.65,42.9,159722.2222222222,27.7175,27.8473,27.6786,27.8408,159722.2222
2009-06-19 15:30:00,42.9,42.96,42.69,42.69,293209.87654320983,27.8408,27.8798,27.7045,27.7045,293209.8765
2009-06-22 09:30:00,42.51,42.59,42.19,42.3,180996.4726631393,27.5877,27.6396,27.3801,27.4514,180996.4727
2009-06-22 10:00:00,42.3,42.39,42.23,42.32,159832.45149911815,27.4514,27.5099,27.406,27.4644,159832.4515
2009-06-22 10:30:00,42.3,42.44,42.26,42.36,113315.69664902995,27.4514,27.5423,27.4255,27.4904,113315.6966
2009-06-22 11:00:00,42.36,42.4,42.29,42.32,92151.6754850088,27.4904,27.5163,27.445,27.4644,92151.6755
2009-06-22 11:30:00,42.31,42.34,42.24,42.24,118276.01410934742,27.4579,27.4774,27.4125,27.4125,118276.0141
2009-06-22 12:00:00,42.24,42.28,42.16,42.27,78593.47442680775,27.4125,27.4385,27.3606,27.432,78593.4744
2009-06-22 12:30:00,42.27,42.38,42.26,42.34,62720.45855379188,27.432,27.5034,27.4255,27.4774,62720.4586
2009-06-22 13:00:00,42.33,42.35,42.13,42.23,76499.11816578482,27.4709,27.4839,27.3411,27.406,76499.1182
2009-06-22 13:30:00,42.24,42.33,42.2,42.33,116291.88712522044,27.4125,27.4709,27.3865,27.4709,116291.8871
2009-06-22 14:00:00,42.32,42.36,42.28,42.32,104717.81305114635,27.4644,27.4904,27.4385,27.4644,104717.8131
2009-06-22 14:30:00,42.32,42.54,42.27,42.54,158730.1587301587,27.4644,27.6072,27.432,27.6072,158730.1587
2009-06-22 15:00:00,42.54,42.57,42.43,42.49,163910.93474426804,27.6072,27.6267,27.5358,27.5747,163910.9347
2009-06-22 15:30:00,42.5,42.66,42.28,42.34,419753.086419753,27.5812,27.6851,27.4385,27.4774,419753.0864
2009-06-23 09:30:00,42.49,42.49,41.5,41.71,325837.7425044091,27.5747,27.5747,26.9323,27.0686,325837.7425
2009-06-23 10:00:00,41.71,41.79,41.56,41.57,193452.3809523809,27.0686,27.1205,26.9712,26.9777,193452.381
2009-06-23 10:30:00,41.59,41.59,41.21,41.27,277667.5485008818,26.9907,26.9907,26.7441,26.783,277667.5485
2009-06-23 11:00:00,41.27,41.4,41.18,41.32,206349.2063492064,26.783,26.8674,26.7246,26.8155,206349.2063
2009-06-23 11:30:00,41.32,41.33,41.13,41.19,183311.2874779541,26.8155,26.8219,26.6921,26.7311,183311.2875
2009-06-23 12:00:00,41.19,41.19,40.99,41.02,266093.4744268077,26.7311,26.7311,26.6013,26.6208,266093.4744
2009-06-23 12:30:00,41.02,41.05,40.97,40.98,162367.72486772484,26.6208,26.6402,26.5883,26.5948,162367.7249
2009-06-23 13:00:00,40.99,41.12,40.97,41.05,224977.9541446208,26.6013,26.6857,26.5883,26.6402,224977.9541
2009-06-23 13:30:00,41.05,41.07,40.97,41.0,133487.65432098764,26.6402,26.6532,26.5883,26.6078,133487.6543
2009-06-23 14:00:00,40.99,41.08,40.97,41.06,206018.51851851848,26.6013,26.6597,26.5883,26.6467,206018.5185
2009-06-23 14:30:00,41.06,41.07,40.95,41.05,161596.11992945324,26.6467,26.6532,26.5753,26.6402,161596.1199
2009-06-23 15:00:00,41.05,41.21,41.01,41.18,223434.7442680776,26.6402,26.7441,26.6143,26.7246,223434.7443
2009-06-23 15:30:00,41.18,41.21,41.02,41.03,625110.2292768959,26.7246,26.7441,26.6208,26.6273,625110.2293
2009-06-24 09:30:00,41.21,41.62,41.17,41.46,281415.34391534387,26.7441,27.0101,26.7181,26.9063,281415.3439
2009-06-24 10:00:00,41.45,41.56,41.35,41.42,172398.5890652557,26.8998,26.9712,26.8349,26.8804,172398.5891
2009-06-24 10:30:00,41.42,41.44,41.35,41.4,156525.57319223986,26.8804,26.8933,26.8349,26.8674,156525.5732
2009-06-24 11:00:00,41.4,41.43,41.38,41.4,125992.06349206348,26.8674,26.8868,26.8544,26.8674,125992.0635
2009-06-24 11:30:00,41.4,41.41,41.21,41.22,114638.4479717813,26.8674,26.8739,26.7441,26.7506,114638.448
2009-06-24 12:00:00,41.22,41.23,41.1,41.12,149470.89947089946,26.7506,26.757,26.6727,26.6857,149470.8995
2009-06-24 12:30:00,41.12,41.12,41.0,41.03,78483.2451499118,26.6857,26.6857,26.6078,26.6273,78483.2451
2009-06-24 13:00:00,41.02,41.07,40.93,41.01,164351.85185185182,26.6208,26.6532,26.5624,26.6143,164351.8519
2009-06-24 13:30:00,41.01,41.04,40.94,40.95,78483.2451499118,26.6143,26.6337,26.5688,26.5753,78483.2451
2009-06-24 14:00:00,40.95,41.02,40.74,40.79,277447.0899470899,26.5753,26.6208,26.4391,26.4715,277447.0899
2009-06-24 14:30:00,40.79,40.81,40.65,40.73,473104.0564373897,26.4715,26.4845,26.3806,26.4326,473104.0564
2009-06-24 15:00:00,40.73,40.77,40.69,40.76,1450286.596119929,26.4326,26.4585,26.4066,26.452,1450286.5961
2009-06-24 15:30:00,40.76,40.78,40.63,40.75,1452491.1816578482,26.452,26.465,26.3677,26.4455,1452491.1817
2009-06-25 09:30:00,40.97,41.18,40.73,41.13,341049.3827160493,26.5883,26.7246,26.4326,26.6921,341049.3827
2009-06-25 10:00:00,41.12,41.7,41.11,41.68,468253.9682539682,26.6857,27.0621,26.6792,27.0491,468253.9683
2009-06-25 10:30:00,41.67,41.76,41.5,41.67,148258.37742504408,27.0426,27.101,26.9323,27.0426,148258.3774
2009-06-25 11:00:00,41.67,41.94,41.65,41.92,155533.50970017634,27.0426,27.2178,27.0296,27.2048,155533.5097
2009-06-25 11:30:00,41.92,42.15,41.9,42.13,124338.62433862431,27.2048,27.3541,27.1919,27.3411,124338.6243
2009-06-25 12:00:00,42.14,42.25,42.08,42.11,115740.74074074072,27.3476,27.419,27.3087,27.3281,115740.7407
2009-06-25 12:30:00,42.11,42.18,42.09,42.17,88073.1922398589,27.3281,27.3736,27.3152,27.3671,88073.1922
2009-06-25 13:00:00,42.17,42.35,42.13,42.21,154651.6754850088,27.3671,27.4839,27.3411,27.393,154651.6755
2009-06-25 13:30:00,42.21,42.22,42.01,42.04,106371.25220458551,27.393,27.3995,27.2632,27.2827,106371.2522
2009-06-25 14:00:00,42.04,42.06,41.78,41.81,150352.733686067,27.2827,27.2957,27.114,27.1334,150352.7337
2009-06-25 14:30:00,41.81,41.98,41.74,41.93,177689.594356261,27.1334,27.2438,27.088,27.2113,177689.5944
2009-06-25 15:00:00,41.92,42.1,41.86,42.03,205798.05996472665,27.2048,27.3217,27.1659,27.2762,205798.06
2009-06-25 15:30:00,42.03,42.13,41.8,42.08,530423.2804232803,27.2762,27.3411,27.127,27.3087,530423.2804
2009-06-26 09:30:00,41.88,42.24,41.87,42.01,184303.3509700176,27.1789,27.4125,27.1724,27.2632,184303.351
2009-06-26 10:00:00,42.0,42.11,41.79,42.09,201609.3474426808,27.2568,27.3281,27.1205,27.3152,201609.3474
2009-06-26 10:30:00,42.09,42.12,41.89,41.97,131172.83950617284,27.3152,27.3346,27.1854,27.2373,131172.8395
2009-06-26 11:00:00,41.96,41.96,41.73,41.76,86640.21164021164,27.2308,27.2308,27.0815,27.101,86640.2116
2009-06-26 11:30:00,41.78,41.89,41.72,41.89,57208.9947089947,27.114,27.1854,27.075,27.1854,57208.9947
2009-06-26 12:00:00,41.89,41.95,41.86,41.87,52689.59435626102,27.1854,27.2243,27.1659,27.1724,52689.5944
2009-06-26 12:30:00,41.87,42.09,41.85,42.05,61287.47795414461,27.1724,27.3152,27.1594,27.2892,61287.478
2009-06-26 13:00:00,42.05,42.05,41.91,41.94,50925.92592592592,27.2892,27.2892,27.1983,27.2178,50925.9259
2009-06-26 13:30:00,41.92,41.99,41.86,41.88,82451.49911816578,27.2048,27.2503,27.1659,27.1789,82451.4991
2009-06-26 14:00:00,41.88,41.9,41.61,41.61,209876.5432098765,27.1789,27.1919,27.0037,27.0037,209876.5432
2009-06-26 14:30:00,41.62,41.73,41.6,41.68,162918.87125220455,27.0101,27.0815,26.9972,27.0491,162918.8713
2009-06-26 15:00:00,41.68,41.82,41.67,41.7,274029.98236331565,27.0491,27.1399,27.0426,27.0621,274029.9824
2009-06-26 15:30:00,41.7,41.78,41.62,41.62,456128.7477954144,27.0621,27.114,27.0101,27.0101,456128.7478
2009-06-29 09:30:00,41.74,42.24,41.74,41.8,242504.40917107585,27.088,27.4125,27.088,27.127,242504.4092
2009-06-29 10:00:00,41.79,42.09,41.77,42.09,333774.2504409171,27.1205,27.3152,27.1075,27.3152,333774.2504
2009-06-29 10:30:00,42.1,42.31,42.1,42.28,176917.9894179894,27.3217,27.4579,27.3217,27.4385,176917.9894
2009-06-29 11:00:00,42.3,42.4,42.27,42.28,125330.68783068782,27.4514,27.5163,27.432,27.4385,125330.6878
2009-06-29 11:30:00,42.27,42.31,42.25,42.3,81790.12345679011,27.432,27.4579,27.419,27.4514,81790.1235
2009-06-29 12:00:00,42.3,42.32,42.28,42.28,60185.185185185175,27.4514,27.4644,27.4385,27.4385,60185.1852
2009-06-29 12:30:00,42.29,42.33,42.27,42.27,78373.01587301586,27.445,27.4709,27.432,27.432,78373.0159
2009-06-29 13:00:00,42.27,42.28,42.26,42.28,50485.00881834215,27.432,27.4385,27.4255,27.4385,50485.0088
2009-06-29 13:30:00,42.28,42.36,42.27,42.28,102733.6860670194,27.4385,27.4904,27.432,27.4385,102733.6861
2009-06-29 14:00:00,42.28,42.28,42.18,42.27,109678.13051146384,27.4385,27.4385,27.3736,27.432,109678.1305
2009-06-29 14:30:00,42.27,42.29,42.27,42.28,91490.29982363316,27.432,27.445,27.432,27.4385,91490.2998
2009-06-29 15:00:00,42.28,42.32,42.26,42.31,140542.32804232804,27.4385,27.4644,27.4255,27.4579,140542.328
2009-06-29 15:30:00,42.31,42.36,42.21,42.33,346009.7001763668,27.4579,27.4904,27.393,27.4709,346009.7002
2009-06-30 09:30:00,42.14,42.18,41.83,42.0,214506.1728395061,27.3476,27.3736,27.1464,27.2568,214506.1728
2009-06-30 10:00:00,41.99,41.99,41.63,41.65,192350.0881834215,27.2503,27.2503,27.0166,27.0296,192350.0882
2009-06-30 10:30:00,41.65,41.65,41.46,41.54,143408.28924162255,27.0296,27.0296,26.9063,26.9582,143408.2892
2009-06-30 11:00:00,41.54,41.61,41.39,41.46,146825.3968253968,26.9582,27.0037,26.8609,26.9063,146825.3968
2009-06-30 11:30:00,41.49,41.49,41.3,41.39,102733.6860670194,26.9258,26.9258,26.8025,26.8609,102733.6861
2009-06-30 12:00:00,41.4,41.66,41.39,41.65,330357.14285714284,26.8674,27.0361,26.8609,27.0296,330357.1429
2009-06-30 12:30:00,41.64,41.73,41.53,41.53,169642.85714285713,27.0231,27.0815,26.9517,26.9517,169642.8571
2009-06-30 13:00:00,41.53,41.55,41.42,41.52,113425.92592592593,26.9517,26.9647,26.8804,26.9452,113425.9259
2009-06-30 13:30:00,41.51,41.52,41.35,41.4,120480.5996472663,26.9388,26.9452,26.8349,26.8674,120480.5996
2009-06-30 14:00:00,41.4,41.48,41.36,41.39,132936.50793650793,26.8674,26.9193,26.8414,26.8609,132936.5079
2009-06-30 14:30:00,41.39,41.42,41.34,41.35,190696.6490299824,26.8609,26.8804,26.8284,26.8349,190696.649
2009-06-30 15:00:00,41.37,41.46,41.3,41.4,241512.3456790124,26.8479,26.9063,26.8025,26.8674,241512.3457
2009-06-30 15:30:00,41.4,41.53,41.35,41.45,679343.0335097001,26.8674,26.9517,26.8349,26.8998,679343.0335
2009-07-01 09:30:00,41.38,41.79,41.38,41.77,208112.87477954145,26.8544,27.1205,26.8544,27.1075,208112.8748
2009-07-01 10:00:00,41.77,41.79,41.45,41.75,248787.4779541446,27.1075,27.1205,26.8998,27.0945,248787.478
2009-07-01 10:30:00,41.77,41.86,41.75,41.82,137786.59611992945,27.1075,27.1659,27.0945,27.1399,137786.5961
2009-07-01 11:00:00,41.83,41.85,41.66,41.66,131172.83950617284,27.1464,27.1594,27.0361,27.0361,131172.8395
2009-07-01 11:30:00,41.66,41.96,41.66,41.91,117173.721340388,27.0361,27.2308,27.0361,27.1983,117173.7213
2009-07-01 12:00:00,41.91,42.0,41.83,41.99,88844.7971781305,27.1983,27.2568,27.1464,27.2503,88844.7972
2009-07-01 12:30:00,41.98,41.99,41.77,41.77,64373.89770723103,27.2438,27.2503,27.1075,27.1075,64373.8977
2009-07-01 13:00:00,41.78,41.89,41.74,41.89,134589.94708994706,27.114,27.1854,27.088,27.1854,134589.9471
2009-07-01 13:30:00,41.89,41.93,41.85,41.93,93364.19753086418,27.1854,27.2113,27.1594,27.2113,93364.1975
2009-07-01 14:00:00,41.92,41.93,41.85,41.89,81569.66490299822,27.2048,27.2113,27.1594,27.1854,81569.6649
2009-07-01 14:30:00,41.9,41.94,41.83,41.91,157076.71957671957,27.1919,27.2178,27.1464,27.1983,157076.7196
2009-07-01 15:00:00,41.9,41.95,41.85,41.85,159942.68077601408,27.1919,27.2243,27.1594,27.1594,159942.6808
2009-07-01 15:30:00,41.85,42.04,41.78,41.8,648699.2945326278,27.1594,27.2827,27.114,27.127,648699.2945
2009-07-02 09:30:00,41.3,41.4,40.73,40.82,299272.4867724868,26.8025,26.8674,26.4326,26.491,299272.4868
2009-07-02 10:00:00,40.82,40.86,40.77,40.77,277226.63139329804,26.491,26.5169,26.4585,26.4585,277226.6314
2009-07-02 10:30:00,40.78,40.87,40.75,40.86,169863.31569664902,26.465,26.5234,26.4455,26.5169,169863.3157
2009-07-02 11:00:00,40.85,40.87,40.76,40.79,151234.56790123455,26.5104,26.5234,26.452,26.4715,151234.5679
2009-07-02 11:30:00,40.79,40.81,40.72,40.74,142195.76719576717,26.4715,26.4845,26.4261,26.4391,142195.7672
2009-07-02 12:00:00,40.73,40.83,40.73,40.82,97663.13932980598,26.4326,26.4975,26.4326,26.491,97663.1393
2009-07-02 12:30:00,40.82,40.89,40.78,40.89,91931.21693121691,26.491,26.5364,26.465,26.5364,91931.2169
2009-07-02 13:00:00,40.88,40.95,40.82,40.82,123346.56084656084,26.5299,26.5753,26.491,26.491,123346.5608
2009-07-02 13:30:00,40.83,40.84,40.64,40.7,159942.68077601408,26.4975,26.5039,26.3742,26.4131,159942.6808
2009-07-02 14:00:00,40.7,40.74,40.62,40.63,95348.32451499117,26.4131,26.4391,26.3612,26.3677,95348.3245
2009-07-02 14:30:00,40.63,40.68,40.6,40.67,109567.9012345679,26.3677,26.4001,26.3482,26.3936,109567.9012
2009-07-02 15:00:00,40.65,40.72,40.48,40.49,184082.8924162257,26.3806,26.4261,26.2703,26.2768,184082.8924
2009-07-02 15:30:00,40.48,40.55,40.33,40.39,497134.0388007054,26.2703,26.3157,26.173,26.2119,497134.0388
2009-07-06 09:30:00,40.03,40.61,39.92,40.56,329475.3086419753,25.9783,26.3547,25.9069,26.3222,329475.3086
2009-07-06 10:00:00,40.57,40.61,40.04,40.07,301146.38447971776,26.3287,26.3547,25.9848,26.0042,301146.3845
2009-07-06 10:30:00,40.07,40.23,40.03,40.19,172729.27689594353,26.0042,26.1081,25.9783,26.0821,172729.2769
2009-07-06 11:00:00,40.19,40.3,40.16,40.29,100859.78835978836,26.0821,26.1535,26.0626,26.147,100859.7884
2009-07-06 11:30:00,40.29,40.35,40.22,40.22,118055.55555555556,26.147,26.186,26.1016,26.1016,118055.5556
2009-07-06 12:00:00,40.22,40.31,40.14,40.31,125000.0,26.1016,26.16,26.0497,26.16,125000.0
2009-07-06 12:30:00,40.3,40.39,40.27,40.38,48390.65255731922,26.1535,26.2119,26.134,26.2054,48390.6526
2009-07-06 13:00:00,40.38,40.58,40.37,40.57,94907.4074074074,26.2054,26.3352,26.1989,26.3287,94907.4074
2009-07-06 13:30:00,40.58,40.7,40.56,40.69,145061.7283950617,26.3352,26.4131,26.3222,26.4066,145061.7284
2009-07-06 14:00:00,40.69,40.75,40.62,40.66,74514.99118165784,26.4066,26.4455,26.3612,26.3871,74514.9912
2009-07-06 14:30:00,40.66,40.67,40.52,40.54,154431.2169312169,26.3871,26.3936,26.2963,26.3093,154431.2169
2009-07-06 15:00:00,40.54,40.62,40.46,40.49,198082.0105820105,26.3093,26.3612,26.2573,26.2768,198082.0106
2009-07-06 15:30:00,40.49,40.67,40.38,40.65,402557.3192239858,26.2768,26.3936,26.2054,26.3806,402557.3192
2009-07-07 09:30:00,40.5,40.89,40.3,40.4,114307.76014109346,26.2833,26.5364,26.1535,26.2184,114307.7601
2009-07-07 10:00:00,40.37,40.37,40.22,40.31,127204.58553791886,26.1989,26.1989,26.1016,26.16,127204.5855
2009-07-07 10:30:00,40.31,40.32,39.97,39.97,240299.8236331569,26.16,26.1665,25.9393,25.9393,240299.8236
2009-07-07 11:00:00,39.97,40.13,39.94,40.01,140432.09876543208,25.9393,26.0432,25.9199,25.9653,140432.0988
2009-07-07 11:30:00,40.02,40.02,39.65,39.69,169532.62786596117,25.9718,25.9718,25.7317,25.7576,169532.6279
2009-07-07 12:00:00,39.68,39.7,39.59,39.61,118165.78483245148,25.7511,25.7641,25.6927,25.7057,118165.7848
2009-07-07 12:30:00,39.61,39.61,39.53,39.6,147376.54320987652,25.7057,25.7057,25.6538,25.6992,147376.5432
2009-07-07 13:00:00,39.6,39.76,39.6,39.74,203042.328042328,25.6992,25.8031,25.6992,25.7901,203042.328
2009-07-07 13:30:00,39.74,39.75,39.58,39.62,143298.05996472662,25.7901,25.7966,25.6862,25.7122,143298.06
2009-07-07 14:00:00,39.63,39.66,39.53,39.59,168650.79365079364,25.7187,25.7382,25.6538,25.6927,168650.7937
2009-07-07 14:30:00,39.59,39.62,39.38,39.41,174382.7160493827,25.6927,25.7122,25.5565,25.5759,174382.716
2009-07-07 15:00:00,39.41,39.44,39.31,39.41,275022.04585537914,25.5759,25.5954,25.511,25.5759,275022.0459
2009-07-07 15:30:00,39.42,39.5,39.21,39.24,570656.9664902998,25.5824,25.6343,25.4461,25.4656,570656.9665
2009-07-08 09:30:00,39.27,39.57,39.18,39.33,263117.28395061725,25.4851,25.6798,25.4267,25.524,263117.284
2009-07-08 10:00:00,39.32,39.72,39.3,39.64,200176.3668430335,25.5175,25.7771,25.5045,25.7252,200176.3668
2009-07-08 10:30:00,39.63,39.67,39.45,39.49,182649.91181657847,25.7187,25.7447,25.6019,25.6278,182649.9118
2009-07-08 11:00:00,39.49,39.56,39.37,39.39,259920.63492063488,25.6278,25.6733,25.55,25.5629,259920.6349
2009-07-08 11:30:00,39.41,39.55,39.25,39.33,275132.2751322751,25.5759,25.6668,25.4721,25.524,275132.2751
2009-07-08 12:00:00,39.33,39.38,39.25,39.35,183090.82892416223,25.524,25.5565,25.4721,25.537,183090.8289
2009-07-08 12:30:00,39.35,39.45,39.31,39.33,135582.01058201055,25.537,25.6019,25.511,25.524,135582.0106
2009-07-08 13:00:00,39.33,39.58,39.33,39.55,195216.04938271604,25.524,25.6862,25.524,25.6668,195216.0494
2009-07-08 13:30:00,39.54,39.57,39.47,39.56,229717.8130511464,25.6603,25.6798,25.6149,25.6733,229717.8131
2009-07-08 14:00:00,39.57,39.64,39.47,39.57,342261.90476190473,25.6798,25.7252,25.6149,25.6798,342261.9048
2009-07-08 14:30:00,39.57,39.74,39.5,39.7,298721.340388007,25.6798,25.7901,25.6343,25.7641,298721.3404
2009-07-08 15:00:00,39.7,39.7,39.45,39.49,424933.8624338624,25.7641,25.7641,25.6019,25.6278,424933.8624
2009-07-08 15:30:00,39.49,39.68,39.44,39.57,565476.1904761904,25.6278,25.7511,25.5954,25.6798,565476.1905
2009-07-09 09:30:00,39.74,39.74,39.1,39.19,189594.3562610229,25.7901,25.7901,25.3747,25.4331,189594.3563
2009-07-09 10:00:00,39.19,39.38,39.16,39.27,198522.9276895944,25.4331,25.5565,25.4137,25.4851,198522.9277
2009-07-09 10:30:00,39.28,39.43,39.2,39.41,123897.70723104056,25.4916,25.5889,25.4396,25.5759,123897.7072
2009-07-09 11:00:00,39.42,39.43,39.24,39.43,111992.94532627864,25.5824,25.5889,25.4656,25.5889,111992.9453
2009-07-09 11:30:00,39.42,39.5,39.33,39.34,98655.20282186948,25.5824,25.6343,25.524,25.5305,98655.2028
2009-07-09 12:00:00,39.34,39.46,39.32,39.45,54894.17989417989,25.5305,25.6084,25.5175,25.6019,54894.1799
2009-07-09 12:30:00,39.45,39.52,39.39,39.52,49603.1746031746,25.6019,25.6473,25.5629,25.6473,49603.1746
2009-07-09 13:00:00,39.52,39.59,39.46,39.52,104828.04232804231,25.6473,25.6927,25.6084,25.6473,104828.0423
2009-07-09 13:30:00,39.53,39.57,39.37,39.4,75507.05467372133,25.6538,25.6798,25.55,25.5694,75507.0547
2009-07-09 14:00:00,39.41,39.52,39.36,39.48,104276.8959435626,25.5759,25.6473,25.5435,25.6213,104276.8959
2009-07-09 14:30:00,39.47,39.5,39.43,39.43,71759.25925925926,25.6149,25.6343,25.5889,25.5889,71759.2593
2009-07-09 15:00:00,39.44,39.45,39.28,39.33,175705.467372134,25.5954,25.6019,25.4916,25.524,175705.4674
2009-07-09 15:30:00,39.34,39.41,39.24,39.28,349757.4955908289,25.5305,25.5759,25.4656,25.4916,349757.4956
2009-07-10 09:30:00,39.06,39.5,39.05,39.14,201499.1181657848,25.3488,25.6343,25.3423,25.4007,201499.1182
2009-07-10 10:00:00,39.15,39.42,39.05,39.28,198082.0105820105,25.4072,25.5824,25.3423,25.4916,198082.0106
2009-07-10 10:30:00,39.3,39.3,39.07,39.17,141644.62081128746,25.5045,25.5045,25.3553,25.4202,141644.6208
2009-07-10 11:00:00,39.19,39.19,38.94,38.96,142746.9135802469,25.4331,25.4331,25.2709,25.2839,142746.9136
2009-07-10 11:30:00,38.96,38.99,38.91,38.92,121693.12169312168,25.2839,25.3034,25.2514,25.2579,121693.1217
2009-07-10 12:00:00,38.94,39.03,38.92,38.99,125220.45855379188,25.2709,25.3293,25.2579,25.3034,125220.4586
2009-07-10 12:30:00,39.0,39.15,38.97,39.14,147817.4603174603,25.3098,25.4072,25.2904,25.4007,147817.4603
2009-07-10 13:00:00,39.13,39.25,39.12,39.18,80357.14285714286,25.3942,25.4721,25.3877,25.4267,80357.1429
2009-07-10 13:30:00,39.19,39.33,39.19,39.29,119268.07760141091,25.4331,25.524,25.4331,25.498,119268.0776
2009-07-10 14:00:00,39.31,39.31,39.18,39.21,95899.47089947088,25.511,25.511,25.4267,25.4461,95899.4709
2009-07-10 14:30:00,39.21,39.35,39.2,39.26,127425.04409171076,25.4461,25.537,25.4396,25.4786,127425.0441
2009-07-10 15:00:00,39.26,39.41,39.18,39.32,286485.8906525573,25.4786,25.5759,25.4267,25.5175,286485.8907
2009-07-10 15:30:00,39.31,39.38,39.23,39.25,271164.0211640211,25.511,25.5565,25.4591,25.4721,271164.0212
2009-07-13 09:30:00,39.27,39.43,38.99,39.14,201940.0352733686,25.4851,25.5889,25.3034,25.4007,201940.0353
2009-07-13 10:00:00,39.15,39.19,39.01,39.19,136794.53262786593,25.4072,25.4331,25.3163,25.4331,136794.5326
2009-07-13 10:30:00,39.19,39.51,39.19,39.51,235559.96472663136,25.4331,25.6408,25.4331,25.6408,235559.9647
2009-07-13 11:00:00,39.51,39.58,39.45,39.56,144620.81128747793,25.6408,25.6862,25.6019,25.6733,144620.8113
2009-07-13 11:30:00,39.56,39.96,39.56,39.91,203483.2451499118,25.6733,25.9329,25.6733,25.9004,203483.2451
2009-07-13 12:00:00,39.91,39.92,39.72,39.78,91380.0705467372,25.9004,25.9069,25.7771,25.816,91380.0705
2009-07-13 12:30:00,39.77,39.82,39.7,39.72,79585.53791887124,25.8096,25.842,25.7641,25.7771,79585.5379
2009-07-13 13:00:00,39.72,39.87,39.71,39.82,98765.43209876542,25.7771,25.8744,25.7706,25.842,98765.4321
2009-07-13 13:30:00,39.83,39.84,39.71,39.76,161596.11992945324,25.8485,25.855,25.7706,25.8031,161596.1199
2009-07-13 14:00:00,39.78,39.98,39.76,39.98,223544.9735449736,25.816,25.9458,25.8031,25.9458,223544.9735
2009-07-13 14:30:00,39.98,40.11,39.94,40.08,213514.10934744263,25.9458,26.0302,25.9199,26.0107,213514.1093
2009-07-13 15:00:00,40.07,40.17,40.03,40.04,193011.4638447972,26.0042,26.0691,25.9783,25.9848,193011.4638
2009-07-13 15:30:00,40.04,40.2,40.03,40.13,363095.2380952381,25.9848,26.0886,25.9783,26.0432,363095.2381
2009-07-14 09:30:00,40.15,40.5,40.03,40.07,216820.98765432087,26.0562,26.2833,25.9783,26.0042,216820.9877
2009-07-14 10:00:00,40.08,40.32,40.08,40.32,152116.4021164021,26.0107,26.1665,26.0107,26.1665,152116.4021
2009-07-14 10:30:00,40.32,40.42,40.3,40.42,205246.91358024688,26.1665,26.2314,26.1535,26.2314,205246.9136
2009-07-14 11:00:00,40.42,40.71,40.42,40.69,179122.57495590826,26.2314,26.4196,26.2314,26.4066,179122.575
2009-07-14 11:30:00,40.7,40.83,40.68,40.81,242835.09700176364,26.4131,26.4975,26.4001,26.4845,242835.097
2009-07-14 12:00:00,40.81,40.91,40.66,40.69,152116.4021164021,26.4845,26.5494,26.3871,26.4066,152116.4021
2009-07-14 12:30:00,40.69,40.72,40.62,40.69,102513.2275132275,26.4066,26.4261,26.3612,26.4066,102513.2275
2009-07-14 13:00:00,40.7,40.81,40.7,40.81,107032.6278659612,26.4131,26.4845,26.4131,26.4845,107032.6279
2009-07-14 13:30:00,40.81,40.83,40.79,40.81,209876.5432098765,26.4845,26.4975,26.4715,26.4845,209876.5432
2009-07-14 14:00:00,40.81,40.91,40.76,40.86,204916.22574955903,26.4845,26.5494,26.452,26.5169,204916.2257
2009-07-14 14:30:00,40.86,41.12,40.84,41.11,366181.65784832445,26.5169,26.6857,26.5039,26.6792,366181.6578
2009-07-14 15:00:00,41.11,41.17,41.02,41.16,202160.49382716048,26.6792,26.7181,26.6208,26.7116,202160.4938
2009-07-14 15:30:00,41.15,41.17,41.0,41.06,408289.2416225749,26.7051,26.7181,26.6078,26.6467,408289.2416
2009-07-15 09:30:00,41.3,41.66,41.02,41.46,324404.7619047619,26.8025,27.0361,26.6208,26.9063,324404.7619
2009-07-15 10:00:00,41.46,41.59,41.29,41.55,207451.49911816567,26.9063,26.9907,26.796,26.9647,207451.4991
2009-07-15 10:30:00,41.55,41.59,41.43,41.51,115630.51146384478,26.9647,26.9907,26.8868,26.9388,115630.5115
2009-07-15 11:00:00,41.52,41.7,41.51,41.7,107583.77425044093,26.9452,27.0621,26.9388,27.0621,107583.7743
2009-07-15 11:30:00,41.7,41.8,41.69,41.7,95238.09523809522,27.0621,27.127,27.0556,27.0621,95238.0952
2009-07-15 12:00:00,41.7,41.74,41.6,41.7,64814.81481481481,27.0621,27.088,26.9972,27.0621,64814.8148
2009-07-15 12:30:00,41.7,41.76,41.64,41.64,55004.40917107583,27.0621,27.101,27.0231,27.0231,55004.4092
2009-07-15 13:00:00,41.66,41.77,41.65,41.77,61728.395061728384,27.0361,27.1075,27.0296,27.1075,61728.3951
2009-07-15 13:30:00,41.77,41.94,41.77,41.87,181878.30687830684,27.1075,27.2178,27.1075,27.1724,181878.3069
2009-07-15 14:00:00,41.89,41.93,41.75,41.79,133597.88359788357,27.1854,27.2113,27.0945,27.1205,133597.8836
2009-07-15 14:30:00,41.78,41.86,41.71,41.85,239197.5308641975,27.114,27.1659,27.0686,27.1594,239197.5309
2009-07-15 15:00:00,41.85,41.88,41.69,41.69,240520.28218694884,27.1594,27.1789,27.0556,27.0556,240520.2822
2009-07-15 15:30:00,41.69,41.79,41.68,41.74,516865.0793650793,27.0556,27.1205,27.0491,27.088,516865.0794
2009-07-16 09:30:00,41.71,42.27,41.7,42.25,140211.6402116402,27.0686,27.432,27.0621,27.419,140211.6402
2009-07-16 10:00:00,42.25,42.45,42.23,42.4,290013.2275132275,27.419,27.5488,27.406,27.5163,290013.2275
2009-07-16 10:30:00,42.4,42.6,42.4,42.56,172178.13051146382,27.5163,27.6461,27.5163,27.6202,172178.1305
2009-07-16 11:00:00,42.56,42.68,42.39,42.39,188712.5220458553,27.6202,27.6981,27.5099,27.5099,188712.522
2009-07-16 11:30:00,42.39,42.61,42.34,42.56,142305.99647266313,27.5099,27.6526,27.4774,27.6202,142305.9965
2009-07-16 12:00:00,42.56,42.57,42.53,42.57,70546.73721340387,27.6202,27.6267,27.6007,27.6267,70546.7372
2009-07-16 12:30:00,42.57,42.6,42.45,42.48,85317.46031746031,27.6267,27.6461,27.5488,27.5683,85317.4603
2009-07-16 13:00:00,42.48,42.5,42.37,42.41,68783.06878306878,27.5683,27.5812,27.4969,27.5228,68783.0688
2009-07-16 13:30:00,42.41,42.54,42.35,42.54,92923.28042328042,27.5228,27.6072,27.4839,27.6072,92923.2804
2009-07-16 14:00:00,42.54,42.64,42.51,42.62,163580.24691358022,27.6072,27.6721,27.5877,27.6591,163580.2469
2009-07-16 14:30:00,42.62,42.75,42.57,42.74,164792.7689594356,27.6591,27.7435,27.6267,27.737,164792.769
2009-07-16 15:00:00,42.74,42.75,42.65,42.74,183201.0582010582,27.737,27.7435,27.6786,27.737,183201.0582
2009-07-16 15:30:00,42.73,42.96,42.68,42.71,331018.5185185185,27.7305,27.8798,27.6981,27.7175,331018.5185
2009-07-17 09:30:00,42.58,42.64,42.12,42.37,483906.52557319216,27.6332,27.6721,27.3346,27.4969,483906.5256
2009-07-17 10:00:00,42.38,42.48,42.34,42.48,151785.71428571426,27.5034,27.5683,27.4774,27.5683,151785.7143
2009-07-17 10:30:00,42.48,42.55,42.32,42.38,81900.35273368606,27.5683,27.6137,27.4644,27.5034,81900.3527
2009-07-17 11:00:00,42.38,42.53,42.38,42.51,65917.10758377424,27.5034,27.6007,27.5034,27.5877,65917.1076
2009-07-17 11:30:00,42.51,42.52,42.42,42.45,78262.78659611993,27.5877,27.5942,27.5293,27.5488,78262.7866
2009-07-17 12:00:00,42.45,42.65,42.44,42.56,161926.80776014106,27.5488,27.6786,27.5423,27.6202,161926.8078
2009-07-17 12:30:00,42.56,42.58,42.48,42.52,83553.7918871252,27.6202,27.6332,27.5683,27.5942,83553.7919
2009-07-17 13:00:00,42.51,42.57,42.48,42.55,69885.3615520282,27.5877,27.6267,27.5683,27.6137,69885.3616
2009-07-17 13:30:00,42.56,42.7,42.54,42.67,86309.5238095238,27.6202,27.711,27.6072,27.6916,86309.5238
2009-07-17 14:00:00,42.67,42.67,42.6,42.66,93474.42680776012,27.6916,27.6916,27.6461,27.6851,93474.4268
2009-07-17 14:30:00,42.66,42.78,42.66,42.69,167768.95943562608,27.6851,27.763,27.6851,27.7045,167768.9594
2009-07-17 15:00:00,42.69,42.7,42.53,42.54,97552.91005291004,27.7045,27.711,27.6007,27.6072,97552.9101
2009-07-17 15:30:00,42.54,42.63,42.44,42.59,257716.049382716,27.6072,27.6656,27.5423,27.6396,257716.0494
2009-07-20 09:30:00,42.61,43.04,42.53,42.7,110559.96472663138,27.6526,27.9317,27.6007,27.711,110559.9647
2009-07-20 10:00:00,42.7,42.89,42.57,42.58,105268.9594356261,27.711,27.8343,27.6267,27.6332,105268.9594
2009-07-20 10:30:00,42.61,42.62,42.41,42.55,100749.5590828924,27.6526,27.6591,27.5228,27.6137,100749.5591
2009-07-20 11:00:00,42.52,42.72,42.51,42.72,50595.23809523809,27.5942,27.724,27.5877,27.724,50595.2381
2009-07-20 11:30:00,42.72,42.77,42.66,42.69,98544.97354497352,27.724,27.7565,27.6851,27.7045,98544.9735
2009-07-20 12:00:00,42.69,42.69,42.61,42.68,69113.7566137566,27.7045,27.7045,27.6526,27.6981,69113.7566
2009-07-20 12:30:00,42.68,42.77,42.67,42.77,39792.76895943562,27.6981,27.7565,27.6916,27.7565,39792.769
2009-07-20 13:00:00,42.77,42.81,42.66,42.69,49052.02821869488,27.7565,27.7824,27.6851,27.7045,49052.0282
2009-07-20 13:30:00,42.7,42.76,42.65,42.76,69334.2151675485,27.711,27.75,27.6786,27.75,69334.2152
2009-07-20 14:00:00,42.75,42.88,42.67,42.83,111441.79894179892,27.7435,27.8278,27.6916,27.7954,111441.7989
2009-07-20 14:30:00,42.84,42.99,42.84,42.9,117724.86772486773,27.8019,27.8992,27.8019,27.8408,117724.8677
2009-07-20 15:00:00,42.89,43.16,42.89,43.1,134700.17636684302,27.8343,28.0096,27.8343,27.9706,134700.1764
2009-07-20 15:30:00,43.11,43.22,43.02,43.12,242504.40917107585,27.9771,28.0485,27.9187,27.9836,242504.4092
2009-07-21 09:30:00,43.48,43.48,42.5,42.55,317350.08818342147,28.2172,28.2172,27.5812,27.6137,317350.0882
2009-07-21 10:00:00,42.57,42.59,42.32,42.53,202821.8694885361,27.6267,27.6396,27.4644,27.6007,202821.8695
2009-07-21 10:30:00,42.54,42.57,42.36,42.47,133597.88359788357,27.6072,27.6267,27.4904,27.5618,133597.8836
2009-07-21 11:00:00,42.48,42.5,42.38,42.44,116843.03350970017,27.5683,27.5812,27.5034,27.5423,116843.0335
2009-07-21 11:30:00,42.43,42.44,42.19,42.2,96671.0758377425,27.5358,27.5423,27.3801,27.3865,96671.0758
2009-07-21 12:00:00,42.22,42.26,42.19,42.24,84876.54320987653,27.3995,27.4255,27.3801,27.4125,84876.5432
2009-07-21 12:30:00,42.24,42.39,42.18,42.37,111111.1111111111,27.4125,27.5099,27.3736,27.4969,111111.1111
2009-07-21 13:00:00,42.36,42.36,42.17,42.25,72641.0934744268,27.4904,27.4904,27.3671,27.419,72641.0935
2009-07-21 13:30:00,42.26,42.37,42.18,42.36,82782.1869488536,27.4255,27.4969,27.3736,27.4904,82782.1869
2009-07-21 14:00:00,42.36,42.52,42.34,42.5,163580.24691358022,27.4904,27.5942,27.4774,27.5812,163580.2469
2009-07-21 14:30:00,42.5,42.71,42.46,42.71,224206.3492063492,27.5812,27.7175,27.5553,27.7175,224206.3492
2009-07-21 15:00:00,42.72,42.82,42.68,42.8,210868.60670194,27.724,27.7889,27.6981,27.7759,210868.6067
2009-07-21 15:30:00,42.8,42.8,42.61,42.75,285604.0564373897,27.7759,27.7759,27.6526,27.7435,285604.0564
2009-07-22 09:30:00,42.12,42.62,41.96,42.18,511133.1569664903,27.3346,27.6591,27.2308,27.3736,511133.157
2009-07-22 10:00:00,42.19,42.5,42.09,42.19,221560.8465608465,27.3801,27.5812,27.3152,27.3801,221560.8466
2009-07-22 10:30:00,42.2,42.42,42.18,42.4,124669.31216931216,27.3865,27.5293,27.3736,27.5163,124669.3122
2009-07-22 11:00:00,42.41,42.62,42.4,42.54,147817.4603174603,27.5228,27.6591,27.5163,27.6072,147817.4603
2009-07-22 11:30:00,42.54,42.76,42.52,42.73,158399.47089947088,27.6072,27.75,27.5942,27.7305,158399.4709
2009-07-22 12:00:00,42.72,43.06,42.71,43.02,178240.74074074073,27.724,27.9447,27.7175,27.9187,178240.7407
2009-07-22 12:30:00,43.02,43.35,43.0,43.31,224977.9541446208,27.9187,28.1329,27.9057,28.1069,224977.9541
2009-07-22 13:00:00,43.31,43.35,42.98,42.98,127535.2733686067,28.1069,28.1329,27.8927,27.8927,127535.2734
2009-07-22 13:30:00,42.99,43.02,42.86,43.0,136022.92768959433,27.8992,27.9187,27.8149,27.9057,136022.9277
2009-07-22 14:00:00,43.0,43.02,42.79,42.84,124889.77072310404,27.9057,27.9187,27.7694,27.8019,124889.7707
2009-07-22 14:30:00,42.85,42.85,42.71,42.77,144290.1234567901,27.8084,27.8084,27.7175,27.7565,144290.1235
2009-07-22 15:00:00,42.77,42.84,42.61,42.65,184744.2680776014,27.7565,27.8019,27.6526,27.6786,184744.2681
2009-07-22 15:30:00,42.64,42.77,42.56,42.73,322420.6349206349,27.6721,27.7565,27.6202,27.7305,322420.6349
2009-07-23 09:30:00,42.18,42.18,41.0,41.15,645833.3333333333,27.3736,27.3736,26.6078,26.7051,645833.3333
2009-07-23 10:00:00,41.15,41.69,41.04,41.44,420745.1499118165,26.7051,27.0556,26.6337,26.8933,420745.1499
2009-07-23 10:30:00,41.45,41.62,41.18,41.3,491622.5749559082,26.8998,27.0101,26.7246,26.8025,491622.575
2009-07-23 11:00:00,41.3,41.68,41.26,41.53,179783.95061728393,26.8025,27.0491,26.7765,26.9517,179783.9506
2009-07-23 11:30:00,41.53,41.54,41.29,41.4,165123.45679012343,26.9517,26.9582,26.796,26.8674,165123.4568
2009-07-23 12:00:00,41.4,41.58,41.25,41.58,111552.02821869488,26.8674,26.9842,26.77,26.9842,111552.0282
2009-07-23 12:30:00,41.56,41.58,41.37,41.5,116953.26278659613,26.9712,26.9842,26.8479,26.9323,116953.2628
2009-07-23 13:00:00,41.5,41.51,41.37,41.39,98104.05643738977,26.9323,26.9388,26.8479,26.8609,98104.0564
2009-07-23 13:30:00,41.38,41.48,41.3,41.43,184413.5802469136,26.8544,26.9193,26.8025,26.8868,184413.5802
2009-07-23 14:00:00,41.42,41.65,41.36,41.65,212301.58730158728,26.8804,27.0296,26.8414,27.0296,212301.5873
2009-07-23 14:30:00,41.65,41.79,41.59,41.73,179453.2627865961,27.0296,27.1205,26.9907,27.0815,179453.2628
2009-07-23 15:00:00,41.71,41.97,41.69,41.96,217372.1340388007,27.0686,27.2373,27.0556,27.2308,217372.134
2009-07-23 15:30:00,41.96,42.04,41.84,41.95,464175.4850088183,27.2308,27.2827,27.1529,27.2243,464175.485
2009-07-24 09:30:00,40.57,41.1,40.19,40.3,823963.844797178,26.3287,26.6727,26.0821,26.1535,823963.8448
2009-07-24 10:00:00,40.3,40.34,39.74,39.95,543981.4814814815,26.1535,26.1795,25.7901,25.9264,543981.4815
2009-07-24 10:30:00,39.95,39.95,39.55,39.58,228284.8324514991,25.9264,25.9264,25.6668,25.6862,228284.8325
2009-07-24 11:00:00,39.57,39.74,39.56,39.58,217702.8218694885,25.6798,25.7901,25.6733,25.6862,217702.8219
2009-07-24 11:30:00,39.59,39.79,39.57,39.62,317791.00529100525,25.6927,25.8225,25.6798,25.7122,317791.0053
2009-07-24 12:00:00,39.62,39.64,39.54,39.61,272707.2310405644,25.7122,25.7252,25.6603,25.7057,272707.231
2009-07-24 12:30:00,39.61,39.78,39.56,39.61,225970.01763668424,25.7057,25.816,25.6733,25.7057,225970.0176
2009-07-24 13:00:00,39.6,39.71,39.58,39.65,218805.114638448,25.6992,25.7706,25.6862,25.7317,218805.1146
2009-07-24 13:30:00,39.64,39.8,39.64,39.78,307429.45326278656,25.7252,25.829,25.7252,25.816,307429.4533
2009-07-24 14:00:00,39.78,39.92,39.71,39.76,442019.4003527336,25.816,25.9069,25.7706,25.8031,442019.4004
2009-07-24 14:30:00,39.77,39.84,39.69,39.72,255842.151675485,25.8096,25.855,25.7576,25.7771,255842.1517
2009-07-24 15:00:00,39.71,39.86,39.71,39.8,386133.1569664903,25.7706,25.868,25.7706,25.829,386133.157
2009-07-24 15:30:00,39.8,39.81,39.69,39.75,603284.8324514991,25.829,25.8355,25.7576,25.7966,603284.8325
2009-07-27 09:30:00,39.54,39.63,38.57,39.27,487654.3209876543,25.6603,25.7187,25.0308,25.4851,487654.321
2009-07-27 10:00:00,39.28,39.46,38.85,38.92,349867.7248677248,25.4916,25.6084,25.2125,25.2579,349867.7249
2009-07-27 10:30:00,38.92,39.04,38.81,38.84,210868.60670194,25.2579,25.3358,25.1865,25.206,210868.6067
2009-07-27 11:00:00,38.84,39.23,38.84,39.22,213403.8800705467,25.206,25.4591,25.206,25.4526,213403.8801
2009-07-27 11:30:00,39.22,39.33,39.18,39.19,162367.72486772484,25.4526,25.524,25.4267,25.4331,162367.7249
2009-07-27 12:00:00,39.19,39.21,39.11,39.14,139880.95238095237,25.4331,25.4461,25.3812,25.4007,139880.9524
2009-07-27 12:30:00,39.14,39.18,39.04,39.18,127425.04409171076,25.4007,25.4267,25.3358,25.4267,127425.0441
2009-07-27 13:00:00,39.18,39.25,39.11,39.13,124007.9365079365,25.4267,25.4721,25.3812,25.3942,124007.9365
2009-07-27 13:30:00,39.13,39.25,39.09,39.23,142526.45502645502,25.3942,25.4721,25.3683,25.4591,142526.455
2009-07-27 14:00:00,39.23,39.25,39.1,39.14,169091.71075837742,25.4591,25.4721,25.3747,25.4007,169091.7108
2009-07-27 14:30:00,39.15,39.35,39.15,39.33,191247.79541446205,25.4072,25.537,25.4072,25.524,191247.7954
2009-07-27 15:00:00,39.34,39.35,39.2,39.3,205467.3721340388,25.5305,25.537,25.4396,25.5045,205467.3721
2009-07-27 15:30:00,39.3,39.42,39.25,39.39,413690.47619047615,25.5045,25.5824,25.4721,25.5629,413690.4762
2009-07-28 09:30:00,39.15,39.92,38.93,39.81,384149.0299823633,25.4072,25.9069,25.2644,25.8355,384149.03
2009-07-28 10:00:00,39.79,39.85,39.56,39.64,374338.6243386243,25.8225,25.8615,25.6733,25.7252,374338.6243
2009-07-28 10:30:00,39.64,39.75,39.6,39.69,202711.6402116402,25.7252,25.7966,25.6992,25.7576,202711.6402
2009-07-28 11:00:00,39.67,39.68,39.6,39.63,273258.3774250441,25.7447,25.7511,25.6992,25.7187,273258.3774
2009-07-28 11:30:00,39.61,39.72,39.6,39.65,196208.1128747796,25.7057,25.7771,25.6992,25.7317,196208.1129
2009-07-28 12:00:00,39.64,39.77,39.61,39.71,128196.64902998236,25.7252,25.8096,25.7057,25.7706,128196.649
2009-07-28 12:30:00,39.71,39.79,39.69,39.78,108134.92063492062,25.7706,25.8225,25.7576,25.816,108134.9206
2009-07-28 13:00:00,39.77,39.83,39.6,39.82,157297.17813051146,25.8096,25.8485,25.6992,25.842,157297.1781
2009-07-28 13:30:00,39.83,39.92,39.74,39.82,165674.60317460317,25.8485,25.9069,25.7901,25.842,165674.6032
2009-07-28 14:00:00,39.82,39.92,39.75,39.79,199184.30335097,25.842,25.9069,25.7966,25.8225,199184.3034
2009-07-28 14:30:00,39.78,39.92,39.74,39.85,204695.7671957672,25.816,25.9069,25.7901,25.8615,204695.7672
2009-07-28 15:00:00,39.85,39.89,39.68,39.77,241843.0335097001,25.8615,25.8874,25.7511,25.8096,241843.0335
2009-07-28 15:30:00,39.77,39.84,39.64,39.8,409391.5343915344,25.8096,25.855,25.7252,25.829,409391.5344
2009-07-29 09:30:00,39.5,40.15,39.5,40.12,308641.975308642,25.6343,26.0562,25.6343,26.0367,308641.9753
2009-07-29 10:00:00,40.11,40.41,40.11,40.25,208553.7918871252,26.0302,26.2249,26.0302,26.1211,208553.7919
2009-07-29 10:30:00,40.25,40.4,40.09,40.39,144620.81128747793,26.1211,26.2184,26.0172,26.2119,144620.8113
2009-07-29 11:00:00,40.38,40.51,40.3,40.38,149801.58730158728,26.2054,26.2898,26.1535,26.2054,149801.5873
2009-07-29 11:30:00,40.39,40.55,40.34,40.54,176256.61375661375,26.2119,26.3157,26.1795,26.3093,176256.6138
2009-07-29 12:00:00,40.55,40.82,40.54,40.81,207451.49911816567,26.3157,26.491,26.3093,26.4845,207451.4991
2009-07-29 12:30:00,40.81,40.84,40.74,40.8,120590.82892416224,26.4845,26.5039,26.4391,26.478,120590.8289
2009-07-29 13:00:00,40.79,40.79,40.5,40.54,203813.9329805996,26.4715,26.4715,26.2833,26.3093,203813.933
2009-07-29 13:30:00,40.54,40.62,40.52,40.55,163249.5590828924,26.3093,26.3612,26.2963,26.3157,163249.5591
2009-07-29 14:00:00,40.56,40.7,40.52,40.68,149140.21164021164,26.3222,26.4131,26.2963,26.4001,149140.2116
2009-07-29 14:30:00,40.68,40.69,40.53,40.56,117724.86772486773,26.4001,26.4066,26.3028,26.3222,117724.8677
2009-07-29 15:00:00,40.56,40.72,40.55,40.69,308972.66313932976,26.3222,26.4261,26.3157,26.4066,308972.6631
2009-07-29 15:30:00,40.69,40.85,40.66,40.82,759259.2592592592,26.4066,26.5104,26.3871,26.491,759259.2593
2009-07-30 09:30:00,41.22,41.54,40.98,41.45,254188.71252204583,26.7506,26.9582,26.5948,26.8998,254188.7125
2009-07-30 10:00:00,41.43,41.5,41.19,41.44,213844.79717813048,26.8868,26.9323,26.7311,26.8933,213844.7972
2009-07-30 10:30:00,41.41,41.81,41.4,41.81,231371.2522045855,26.8739,27.1334,26.8674,27.1334,231371.2522
2009-07-30 11:00:00,41.81,41.81,41.57,41.6,113756.61375661376,27.1334,27.1334,26.9777,26.9972,113756.6138
2009-07-30 11:30:00,41.6,41.69,41.4,41.43,100418.87125220455,26.9972,27.0556,26.8674,26.8868,100418.8713
2009-07-30 12:00:00,41.42,41.57,41.41,41.42,94576.71957671957,26.8804,26.9777,26.8739,26.8804,94576.7196
2009-07-30 12:30:00,41.42,41.58,41.41,41.55,72751.32275132275,26.8804,26.9842,26.8739,26.9647,72751.3228
2009-07-30 13:00:00,41.54,41.63,41.49,41.56,118386.24338624335,26.9582,27.0166,26.9258,26.9712,118386.2434
2009-07-30 13:30:00,41.57,41.68,41.56,41.6,183090.82892416223,26.9777,27.0491,26.9712,26.9972,183090.8289
2009-07-30 14:00:00,41.59,41.64,41.54,41.61,133487.65432098764,26.9907,27.0231,26.9582,27.0037,133487.6543
2009-07-30 14:30:00,41.6,41.62,41.46,41.47,140101.41093474426,26.9972,27.0101,26.9063,26.9128,140101.4109
2009-07-30 15:00:00,41.48,41.64,41.48,41.58,153439.15343915342,26.9193,27.0231,26.9193,26.9842,153439.1534
2009-07-30 15:30:00,41.58,41.6,41.19,41.26,483575.8377425044,26.9842,26.9972,26.7311,26.7765,483575.8377
2009-07-31 09:30:00,41.26,41.71,41.01,41.56,306657.848324515,26.7765,27.0686,26.6143,26.9712,306657.8483
2009-07-31 10:00:00,41.57,41.57,41.21,41.4,321979.71781305113,26.9777,26.9777,26.7441,26.8674,321979.7178
2009-07-31 10:30:00,41.4,41.4,41.1,41.16,250440.9171075837,26.8674,26.8674,26.6727,26.7116,250440.9171
2009-07-31 11:00:00,41.17,41.18,40.96,40.96,144841.26984126982,26.7181,26.7246,26.5818,26.5818,144841.2698
2009-07-31 11:30:00,40.96,41.01,40.84,40.88,119488.5361552028,26.5818,26.6143,26.5039,26.5299,119488.5362
2009-07-31 12:00:00,40.88,40.96,40.78,40.93,115299.82363315696,26.5299,26.5818,26.465,26.5624,115299.8236
2009-07-31 12:30:00,40.93,40.95,40.67,40.72,81238.9770723104,26.5624,26.5753,26.3936,26.4261,81238.9771
2009-07-31 13:00:00,40.72,40.72,40.61,40.62,90828.92416225748,26.4261,26.4261,26.3547,26.3612,90828.9242
2009-07-31 13:30:00,40.62,40.86,40.59,40.82,170304.23280423277,26.3612,26.5169,26.3417,26.491,170304.2328
2009-07-31 14:00:00,40.83,40.94,40.75,40.77,170965.60846560844,26.4975,26.5688,26.4455,26.4585,170965.6085
2009-07-31 14:30:00,40.77,40.79,40.62,40.62,196208.1128747796,26.4585,26.4715,26.3612,26.3612,196208.1129
2009-07-31 15:00:00,40.62,40.81,40.59,40.7,226190.47619047613,26.3612,26.4845,26.3417,26.4131,226190.4762
2009-07-31 15:30:00,40.71,40.72,40.4,40.43,596781.3051146384,26.4196,26.4261,26.2184,26.2379,596781.3051
2009-08-03 09:30:00,40.82,40.98,40.37,40.78,366402.1164021164,26.491,26.5948,26.1989,26.465,366402.1164
2009-08-03 10:00:00,40.79,41.13,40.78,41.1,318121.6931216931,26.4715,26.6921,26.465,26.6727,318121.6931
2009-08-03 10:30:00,41.1,41.39,41.09,41.22,279761.90476190473,26.6727,26.8609,26.6662,26.7506,279761.9048
2009-08-03 11:00:00,41.23,41.33,41.19,41.24,185405.64373897703,26.757,26.8219,26.7311,26.7635,185405.6437
2009-08-03 11:30:00,41.23,41.39,41.11,41.39,157517.63668430335,26.757,26.8609,26.6792,26.8609,157517.6367
2009-08-03 12:00:00,41.38,41.44,41.28,41.3,162918.87125220455,26.8544,26.8933,26.7895,26.8025,162918.8713
2009-08-03 12:30:00,41.3,41.41,41.2,41.4,125551.1463844797,26.8025,26.8739,26.7376,26.8674,125551.1464
2009-08-03 13:00:00,41.4,41.57,41.4,41.57,154982.36331569662,26.8674,26.9777,26.8674,26.9777,154982.3633
2009-08-03 13:30:00,41.55,41.65,41.53,41.64,183972.6631393298,26.9647,27.0296,26.9517,27.0231,183972.6631
2009-08-03 14:00:00,41.64,41.82,41.6,41.69,284942.68077601405,27.0231,27.1399,26.9972,27.0556,284942.6808
2009-08-03 14:30:00,41.69,41.76,41.6,41.7,164462.08112874778,27.0556,27.101,26.9972,27.0621,164462.0811
2009-08-03 15:00:00,41.7,41.89,41.7,41.84,274801.5873015873,27.0621,27.1854,27.0621,27.1529,274801.5873
2009-08-03 15:30:00,41.84,41.85,41.62,41.79,641093.4744268077,27.1529,27.1594,27.0101,27.1205,641093.4744
2009-08-04 09:30:00,41.77,41.98,41.57,41.94,237874.7795414462,27.1075,27.2438,26.9777,27.2178,237874.7795
2009-08-04 10:00:00,41.95,42.12,41.88,41.95,254188.71252204583,27.2243,27.3346,27.1789,27.2243,254188.7125
2009-08-04 10:30:00,41.93,42.11,41.89,42.1,164462.08112874778,27.2113,27.3281,27.1854,27.3217,164462.0811
2009-08-04 11:00:00,42.1,42.31,42.09,42.21,197310.4056437389,27.3217,27.4579,27.3152,27.393,197310.4056
2009-08-04 11:30:00,42.21,42.5,42.21,42.48,164902.99823633156,27.393,27.5812,27.393,27.5683,164902.9982
2009-08-04 12:00:00,42.49,42.53,42.42,42.44,139660.49382716048,27.5747,27.6007,27.5293,27.5423,139660.4938
2009-08-04 12:30:00,42.43,42.55,42.38,42.53,126873.89770723102,27.5358,27.6137,27.5034,27.6007,126873.8977
2009-08-04 13:00:00,42.52,42.54,42.37,42.44,121803.35097001762,27.5942,27.6072,27.4969,27.5423,121803.351
2009-08-04 13:30:00,42.44,42.48,42.38,42.38,188932.98059964724,27.5423,27.5683,27.5034,27.5034,188932.9806
2009-08-04 14:00:00,42.37,42.38,42.24,42.36,195326.278659612,27.4969,27.5034,27.4125,27.4904,195326.2787
2009-08-04 14:30:00,42.37,42.45,42.34,42.38,160604.05643738975,27.4969,27.5488,27.4774,27.5034,160604.0564
2009-08-04 15:00:00,42.38,42.42,42.25,42.27,246031.746031746,27.5034,27.5293,27.419,27.432,246031.746
2009-08-04 15:30:00,42.27,42.46,42.24,42.46,642746.9135802469,27.432,27.5553,27.4125,27.5553,642746.9136
2009-08-05 09:30:00,42.33,42.5,42.12,42.25,285163.139329806,27.4709,27.5812,27.3346,27.419,285163.1393
2009-08-05 10:00:00,42.26,42.39,42.09,42.2,276234.5679012345,27.4255,27.5099,27.3152,27.3865,276234.5679
2009-08-05 10:30:00,42.21,42.21,41.78,42.14,209325.3968253968,27.393,27.393,27.114,27.3476,209325.3968
2009-08-05 11:00:00,42.14,42.15,42.01,42.09,140983.2451499118,27.3476,27.3541,27.2632,27.3152,140983.2451
2009-08-05 11:30:00,42.09,42.16,42.03,42.11,160383.59788359786,27.3152,27.3606,27.2762,27.3281,160383.5979
2009-08-05 12:00:00,42.1,42.2,42.04,42.16,129298.9417989418,27.3217,27.3865,27.2827,27.3606,129298.9418
2009-08-05 12:30:00,42.15,42.18,41.97,42.01,205577.6014109348,27.3541,27.3736,27.2373,27.2632,205577.6014
2009-08-05 13:00:00,42.01,42.19,41.95,42.18,130291.00529100528,27.2632,27.3801,27.2243,27.3736,130291.0053
2009-08-05 13:30:00,42.18,42.3,42.18,42.26,171957.67195767193,27.3736,27.4514,27.3736,27.4255,171957.672
2009-08-05 14:00:00,42.27,42.31,42.2,42.3,141534.39153439153,27.432,27.4579,27.3865,27.4514,141534.3915
2009-08-05 14:30:00,42.31,42.49,42.3,42.45,207231.04056437383,27.4579,27.5747,27.4514,27.5488,207231.0406
2009-08-05 15:00:00,42.46,42.5,42.36,42.48,241071.4285714285,27.5553,27.5812,27.4904,27.5683,241071.4286
2009-08-05 15:30:00,42.48,42.48,42.28,42.31,571097.8835978835,27.5683,27.5683,27.4385,27.4579,571097.8836
2009-08-06 09:30:00,42.45,42.61,42.28,42.57,172729.27689594353,27.5488,27.6526,27.4385,27.6267,172729.2769
2009-08-06 10:00:00,42.57,42.62,42.27,42.47,173059.96472663138,27.6267,27.6591,27.432,27.5618,173059.9647
2009-08-06 10:30:00,42.48,42.82,42.47,42.82,260692.23985890648,27.5683,27.7889,27.5618,27.7889,260692.2399
2009-08-06 11:00:00,42.8,43.17,42.77,43.0,275132.2751322751,27.7759,28.016,27.7565,27.9057,275132.2751
2009-08-06 11:30:00,43.0,43.31,42.94,43.26,129078.4832451499,27.9057,28.1069,27.8668,28.0745,129078.4832
2009-08-06 12:00:00,43.24,43.29,43.07,43.07,80357.14285714286,28.0615,28.0939,27.9512,27.9512,80357.1429
2009-08-06 12:30:00,43.08,43.18,42.96,42.96,154320.98765432098,27.9576,28.0225,27.8798,27.8798,154320.9877
2009-08-06 13:00:00,42.96,43.04,42.94,42.99,141644.62081128746,27.8798,27.9317,27.8668,27.8992,141644.6208
2009-08-06 13:30:00,43.0,43.0,42.62,42.67,231812.16931216928,27.9057,27.9057,27.6591,27.6916,231812.1693
2009-08-06 14:00:00,42.66,42.71,42.55,42.71,104938.27160493826,27.6851,27.7175,27.6137,27.7175,104938.2716
2009-08-06 14:30:00,42.71,42.73,42.61,42.67,86089.06525573191,27.7175,27.7305,27.6526,27.6916,86089.0653
2009-08-06 15:00:00,42.66,42.77,42.61,42.68,128086.4197530864,27.6851,27.7565,27.6526,27.6981,128086.4198
2009-08-06 15:30:00,42.68,42.71,42.6,42.63,296516.7548500881,27.6981,27.7175,27.6461,27.6656,296516.7549
2009-08-07 09:30:00,42.77,42.99,42.48,42.63,293320.10582010576,27.7565,27.8992,27.5683,27.6656,293320.1058
2009-08-07 10:00:00,42.62,43.02,42.57,42.93,230820.1058201058,27.6591,27.9187,27.6267,27.8603,230820.1058
2009-08-07 10:30:00,42.93,43.49,42.89,43.39,230379.188712522,27.8603,28.2237,27.8343,28.1588,230379.1887
2009-08-07 11:00:00,43.39,43.79,43.38,43.62,179673.72134038797,28.1588,28.4184,28.1523,28.3081,179673.7213
2009-08-07 11:30:00,43.61,43.62,43.27,43.36,175815.69664902997,28.3016,28.3081,28.0809,28.1394,175815.6966
2009-08-07 12:00:00,43.35,43.52,43.35,43.44,116843.03350970017,28.1329,28.2432,28.1329,28.1913,116843.0335
2009-08-07 12:30:00,43.45,43.67,43.43,43.65,145282.1869488536,28.1978,28.3405,28.1848,28.3276,145282.1869
2009-08-07 13:00:00,43.65,43.99,43.65,43.98,211309.5238095238,28.3276,28.5482,28.3276,28.5417,211309.5238
2009-08-07 13:30:00,43.98,44.06,43.96,44.06,188381.8342151676,28.5417,28.5936,28.5287,28.5936,188381.8342
2009-08-07 14:00:00,44.06,44.06,43.84,43.84,170524.69135802466,28.5936,28.5936,28.4509,28.4509,170524.6914
2009-08-07 14:30:00,43.84,43.91,43.74,43.88,197530.86419753084,28.4509,28.4963,28.386,28.4768,197530.8642
2009-08-07 15:00:00,43.88,43.93,43.72,43.85,195105.82010582008,28.4768,28.5093,28.373,28.4573,195105.8201
2009-08-07 15:30:00,43.84,43.93,43.66,43.69,402777.77777777775,28.4509,28.5093,28.334,28.3535,402777.7778
2009-08-10 09:30:00,43.62,43.62,43.12,43.24,287367.7248677248,28.3081,28.3081,27.9836,28.0615,287367.7249
2009-08-10 10:00:00,43.25,43.27,43.03,43.25,260692.23985890648,28.068,28.0809,27.9252,28.068,260692.2399
2009-08-10 10:30:00,43.25,43.34,43.19,43.19,138447.9717813051,28.068,28.1264,28.029,28.029,138447.9718
2009-08-10 11:00:00,43.19,43.19,43.02,43.04,137014.99118165782,28.029,28.029,27.9187,27.9317,137014.9912
2009-08-10 11:30:00,43.04,43.17,43.03,43.11,90718.69488536156,27.9317,28.016,27.9252,27.9771,90718.6949
2009-08-10 12:00:00,43.09,43.2,43.08,43.09,80246.91358024691,27.9641,28.0355,27.9576,27.9641,80246.9136
2009-08-10 12:30:00,43.09,43.1,42.94,42.97,172398.5890652557,27.9641,27.9706,27.8668,27.8863,172398.5891
2009-08-10 13:00:00,42.96,43.0,42.89,42.9,115299.82363315696,27.8798,27.9057,27.8343,27.8408,115299.8236
2009-08-10 13:30:00,42.9,43.0,42.87,42.96,85317.46031746031,27.8408,27.9057,27.8214,27.8798,85317.4603
2009-08-10 14:00:00,42.96,42.96,42.8,42.84,131062.61022927688,27.8798,27.8798,27.7759,27.8019,131062.6102
2009-08-10 14:30:00,42.84,42.95,42.82,42.95,83553.7918871252,27.8019,27.8733,27.7889,27.8733,83553.7919
2009-08-10 15:00:00,42.94,43.11,42.94,43.04,159722.2222222222,27.8668,27.9771,27.8668,27.9317,159722.2222
2009-08-10 15:30:00,43.04,43.22,42.99,43.22,320656.9664902998,27.9317,28.0485,27.8992,28.0485,320656.9665
2009-08-11 09:30:00,42.81,43.34,42.72,42.86,240740.7407407407,27.7824,28.1264,27.724,27.8149,240740.7407
2009-08-11 10:00:00,42.84,42.86,42.48,42.5,148037.9188712522,27.8019,27.8149,27.5683,27.5812,148037.9189
2009-08-11 10:30:00,42.5,42.57,42.42,42.55,127094.35626102291,27.5812,27.6267,27.5293,27.6137,127094.3563
2009-08-11 11:00:00,42.53,42.6,42.48,42.54,89726.63139329806,27.6007,27.6461,27.5683,27.6072,89726.6314
2009-08-11 11:30:00,42.56,42.64,42.48,42.6,77270.72310405642,27.6202,27.6721,27.5683,27.6461,77270.7231
2009-08-11 12:00:00,42.6,42.63,42.52,42.54,71869.4885361552,27.6461,27.6656,27.5942,27.6072,71869.4885
2009-08-11 12:30:00,42.54,42.59,42.48,42.49,61397.70723104056,27.6072,27.6396,27.5683,27.5747,61397.7072
2009-08-11 13:00:00,42.5,42.61,42.46,42.55,87522.04585537918,27.5812,27.6526,27.5553,27.6137,87522.0459
2009-08-11 13:30:00,42.56,42.56,42.45,42.45,128086.4197530864,27.6202,27.6202,27.5488,27.5488,128086.4198
2009-08-11 14:00:00,42.46,42.52,42.39,42.41,245811.2874779541,27.5553,27.5942,27.5099,27.5228,245811.2875
2009-08-11 14:30:00,42.42,42.45,42.34,42.42,198743.38624338625,27.5293,27.5488,27.4774,27.5293,198743.3862
2009-08-11 15:00:00,42.42,42.5,42.33,42.38,256283.0687830688,27.5293,27.5812,27.4709,27.5034,256283.0688
2009-08-11 15:30:00,42.38,42.46,42.26,42.29,769290.12345679,27.5034,27.5553,27.4255,27.445,769290.1235
2009-08-12 09:30:00,42.09,42.96,42.02,42.95,182760.1410934744,27.3152,27.8798,27.2697,27.8733,182760.1411
2009-08-12 10:00:00,42.96,43.07,42.78,42.96,144951.49911816578,27.8798,27.9512,27.763,27.8798,144951.4991
2009-08-12 10:30:00,43.01,43.07,42.87,42.89,135251.32275132273,27.9122,27.9512,27.8214,27.8343,135251.3228
2009-08-12 11:00:00,42.9,43.06,42.89,42.99,111441.79894179892,27.8408,27.9447,27.8343,27.8992,111441.7989
2009-08-12 11:30:00,42.98,43.13,42.95,43.12,120260.14109347442,27.8927,27.9901,27.8733,27.9836,120260.1411
2009-08-12 12:00:00,43.12,43.26,43.11,43.24,140432.09876543208,27.9836,28.0745,27.9771,28.0615,140432.0988
2009-08-12 12:30:00,43.25,43.36,43.16,43.36,78152.55731922398,28.068,28.1394,28.0096,28.1394,78152.5573
2009-08-12 13:00:00,43.36,43.49,43.33,43.47,89065.25573192239,28.1394,28.2237,28.1199,28.2107,89065.2557
2009-08-12 13:30:00,43.47,43.47,43.35,43.44,100088.18342151676,28.2107,28.2107,28.1329,28.1913,100088.1834
2009-08-12 14:00:00,43.44,43.66,43.28,43.37,227733.6860670194,28.1913,28.334,28.0874,28.1458,227733.6861
2009-08-12 14:30:00,43.37,43.85,43.35,43.84,316798.94179894176,28.1458,28.4573,28.1329,28.4509,316798.9418
2009-08-12 15:00:00,43.84,43.89,43.73,43.86,255511.4638447972,28.4509,28.4833,28.3795,28.4638,255511.4638
2009-08-12 15:30:00,43.86,43.89,43.45,43.59,655313.0511463844,28.4638,28.4833,28.1978,28.2886,655313.0511
2009-08-13 09:30:00,43.61,43.74,43.06,43.33,284722.2222222222,28.3016,28.386,27.9447,28.1199,284722.2222
2009-08-13 10:00:00,43.32,43.68,43.31,43.45,191468.253968254,28.1134,28.347,28.1069,28.1978,191468.254
2009-08-13 10:30:00,43.45,43.55,43.32,43.49,122795.41446208111,28.1978,28.2627,28.1134,28.2237,122795.4145
2009-08-13 11:00:00,43.46,43.62,43.4,43.55,76168.43033509699,28.2043,28.3081,28.1653,28.2627,76168.4303
2009-08-13 11:30:00,43.55,43.61,43.49,43.55,113977.07231040564,28.2627,28.3016,28.2237,28.2627,113977.0723
2009-08-13 12:00:00,43.55,43.55,43.43,43.47,85097.00176366842,28.2627,28.2627,28.1848,28.2107,85097.0018
2009-08-13 12:30:00,43.47,43.48,43.27,43.32,96671.0758377425,28.2107,28.2172,28.0809,28.1134,96671.0758
2009-08-13 13:00:00,43.31,43.53,43.22,43.25,155753.96825396825,28.1069,28.2497,28.0485,28.068,155753.9683
2009-08-13 13:30:00,43.24,43.33,43.23,43.26,104497.35449735448,28.0615,28.1199,28.055,28.0745,104497.3545
2009-08-13 14:00:00,43.26,43.26,43.04,43.1,190365.9611992945,28.0745,28.0745,27.9317,27.9706,190365.9612
2009-08-13 14:30:00,43.1,43.31,43.08,43.09,156305.11463844797,27.9706,28.1069,27.9576,27.9641,156305.1146
2009-08-13 15:00:00,43.1,43.36,43.1,43.27,234347.442680776,27.9706,28.1394,27.9706,28.0809,234347.4427
2009-08-13 15:30:00,43.28,43.54,43.24,43.45,607032.6278659612,28.0874,28.2562,28.0615,28.1978,607032.6279
2009-08-14 09:30:00,43.4,43.82,43.11,43.16,397817.4603174603,28.1653,28.4379,27.9771,28.0096,397817.4603
2009-08-14 10:00:00,43.16,43.16,42.66,42.77,230820.1058201058,28.0096,28.0096,27.6851,27.7565,230820.1058
2009-08-14 10:30:00,42.77,42.86,42.57,42.69,166776.8959435626,27.7565,27.8149,27.6267,27.7045,166776.8959
2009-08-14 11:00:00,42.7,42.81,42.61,42.61,127425.04409171076,27.711,27.7824,27.6526,27.6526,127425.0441
2009-08-14 11:30:00,42.59,42.76,42.48,42.66,97001.76366843031,27.6396,27.75,27.5683,27.6851,97001.7637
2009-08-14 12:00:00,42.65,42.79,42.62,42.69,67901.23456790122,27.6786,27.7694,27.6591,27.7045,67901.2346
2009-08-14 12:30:00,42.69,42.74,42.66,42.69,73633.15696649029,27.7045,27.737,27.6851,27.7045,73633.157
2009-08-14 13:00:00,42.68,42.71,42.57,42.69,207120.811287478,27.6981,27.7175,27.6267,27.7045,207120.8113
2009-08-14 13:30:00,42.7,42.87,42.68,42.87,128858.024691358,27.711,27.8214,27.6981,27.8214,128858.0247
2009-08-14 14:00:00,42.88,42.93,42.8,42.84,75947.97178130511,27.8278,27.8603,27.7759,27.8019,75947.9718
2009-08-14 14:30:00,42.83,42.84,42.68,42.72,106922.39858906524,27.7954,27.8019,27.6981,27.724,106922.3986
2009-08-14 15:00:00,42.73,42.75,42.61,42.64,152116.4021164021,27.7305,27.7435,27.6526,27.6721,152116.4021
2009-08-14 15:30:00,42.64,42.99,42.64,42.99,297398.5890652557,27.6721,27.8992,27.6721,27.8992,297398.5891
2009-08-17 09:30:00,42.61,42.63,41.88,41.98,341159.6119929453,27.6526,27.6656,27.1789,27.2438,341159.612
2009-08-17 10:00:00,41.96,42.16,41.91,42.02,173390.6525573192,27.2308,27.3606,27.1983,27.2697,173390.6526
2009-08-17 10:30:00,42.04,42.17,42.01,42.06,75286.59611992944,27.2827,27.3671,27.2632,27.2957,75286.5961
2009-08-17 11:00:00,42.05,42.14,41.94,42.11,138888.88888888888,27.2892,27.3476,27.2178,27.3281,138888.8889
2009-08-17 11:30:00,42.11,42.29,42.08,42.25,67791.00529100528,27.3281,27.445,27.3087,27.419,67791.0053
2009-08-17 12:00:00,42.25,42.28,42.12,42.18,69223.98589065255,27.419,27.4385,27.3346,27.3736,69223.9859
2009-08-17 12:30:00,42.18,42.25,42.17,42.24,108245.14991181657,27.3736,27.419,27.3671,27.4125,108245.1499
2009-08-17 13:00:00,42.24,42.25,42.1,42.24,145282.1869488536,27.4125,27.419,27.3217,27.4125,145282.1869
2009-08-17 13:30:00,42.25,42.32,42.16,42.32,70987.65432098764,27.419,27.4644,27.3606,27.4644,70987.6543
2009-08-17 14:00:00,42.31,42.38,42.25,42.36,81459.43562610228,27.4579,27.5034,27.419,27.4904,81459.4356
2009-08-17 14:30:00,42.37,42.39,42.27,42.33,120701.0582010582,27.4969,27.5099,27.432,27.4709,120701.0582
2009-08-17 15:00:00,42.34,42.47,42.32,42.43,328813.93298059964,27.4774,27.5618,27.4644,27.5358,328813.933
2009-08-17 15:30:00,42.42,42.57,42.39,42.44,565255.7319223986,27.5293,27.6267,27.5099,27.5423,565255.7319
2009-08-18 09:30:00,42.46,42.94,42.2,42.69,367835.0970017637,27.5553,27.8668,27.3865,27.7045,367835.097
2009-08-18 10:00:00,42.69,42.89,42.67,42.69,180224.8677248677,27.7045,27.8343,27.6916,27.7045,180224.8677
2009-08-18 10:30:00,42.69,42.77,42.68,42.76,117063.49206349206,27.7045,27.7565,27.6981,27.75,117063.4921
2009-08-18 11:00:00,42.76,42.82,42.65,42.66,123346.56084656084,27.75,27.7889,27.6786,27.6851,123346.5608
2009-08-18 11:30:00,42.67,42.82,42.65,42.73,174272.48677248677,27.6916,27.7889,27.6786,27.7305,174272.4868
2009-08-18 12:00:00,42.73,42.81,42.64,42.67,129629.62962962962,27.7305,27.7824,27.6721,27.6916,129629.6296
2009-08-18 12:30:00,42.67,42.87,42.67,42.87,122354.49735449736,27.6916,27.8214,27.6916,27.8214,122354.4974
2009-08-18 13:00:00,42.87,42.91,42.73,42.73,156084.65608465608,27.8214,27.8473,27.7305,27.7305,156084.6561
2009-08-18 13:30:00,42.73,42.87,42.71,42.87,62720.45855379188,27.7305,27.8214,27.7175,27.8214,62720.4586
2009-08-18 14:00:00,42.87,42.96,42.85,42.96,95458.55379188713,27.8214,27.8798,27.8084,27.8798,95458.5538
2009-08-18 14:30:00,42.97,43.01,42.86,42.87,97883.59788359787,27.8863,27.9122,27.8149,27.8214,97883.5979
2009-08-18 15:00:00,42.87,42.98,42.87,42.88,107914.46208112872,27.8214,27.8927,27.8214,27.8278,107914.4621
2009-08-18 15:30:00,42.88,43.06,42.84,42.96,663800.7054673721,27.8278,27.9447,27.8019,27.8798,663800.7055
2009-08-19 09:30:00,42.59,42.95,42.59,42.75,288249.5590828924,27.6396,27.8733,27.6396,27.7435,288249.5591
2009-08-19 10:00:00,42.76,42.97,42.73,42.96,319003.52733686066,27.75,27.8863,27.7305,27.8798,319003.5273
2009-08-19 10:30:00,42.96,43.1,42.96,43.0,176036.15520282186,27.8798,27.9706,27.8798,27.9057,176036.1552
2009-08-19 11:00:00,43.0,43.05,42.87,42.89,158840.38800705466,27.9057,27.9382,27.8214,27.8343,158840.388
2009-08-19 11:30:00,42.9,43.15,42.86,43.12,202932.09876543208,27.8408,28.0031,27.8149,27.9836,202932.0988
2009-08-19 12:00:00,43.13,43.41,43.11,43.34,217592.59259259253,27.9901,28.1718,27.9771,28.1264,217592.5926
2009-08-19 12:30:00,43.34,43.35,43.25,43.32,79805.99647266313,28.1264,28.1329,28.068,28.1134,79805.9965
2009-08-19 13:00:00,43.31,43.53,43.29,43.45,125440.91710758377,28.1069,28.2497,28.0939,28.1978,125440.9171
2009-08-19 13:30:00,43.45,43.48,43.34,43.45,101851.85185185184,28.1978,28.2172,28.1264,28.1978,101851.8519
2009-08-19 14:00:00,43.45,43.51,43.41,43.46,127314.8148148148,28.1978,28.2367,28.1718,28.2043,127314.8148
2009-08-19 14:30:00,43.47,43.49,43.41,43.46,213955.02645502644,28.2107,28.2237,28.1718,28.2043,213955.0265
2009-08-19 15:00:00,43.46,43.48,43.28,43.4,494157.8483245149,28.2043,28.2172,28.0874,28.1653,494157.8483
2009-08-19 15:30:00,43.4,43.51,43.32,43.47,557760.1410934743,28.1653,28.2367,28.1134,28.2107,557760.1411
2009-08-20 09:30:00,43.59,43.75,43.4,43.63,206018.51851851848,28.2886,28.3925,28.1653,28.3146,206018.5185
2009-08-20 10:00:00,43.64,43.67,43.32,43.37,260692.23985890648,28.3211,28.3405,28.1134,28.1458,260692.2399
2009-08-20 10:30:00,43.39,43.43,43.23,43.26,280092.5925925926,28.1588,28.1848,28.055,28.0745,280092.5926
2009-08-20 11:00:00,43.26,43.3,43.14,43.2,79916.22574955907,28.0745,28.1004,27.9966,28.0355,79916.2257
2009-08-20 11:30:00,43.21,43.25,43.06,43.12,128858.024691358,28.042,28.068,27.9447,27.9836,128858.0247
2009-08-20 12:00:00,43.12,43.22,43.1,43.15,63822.75132275131,27.9836,28.0485,27.9706,28.0031,63822.7513
2009-08-20 12:30:00,43.15,43.23,43.09,43.16,60405.643738977065,28.0031,28.055,27.9641,28.0096,60405.6437
2009-08-20 13:00:00,43.16,43.23,43.1,43.22,70877.42504409171,28.0096,28.055,27.9706,28.0485,70877.425
2009-08-20 13:30:00,43.22,43.23,43.09,43.16,137566.13756613756,28.0485,28.055,27.9641,28.0096,137566.1376
2009-08-20 14:00:00,43.17,43.21,43.07,43.09,113756.61375661376,28.016,28.042,27.9512,27.9641,113756.6138
2009-08-20 14:30:00,43.1,43.14,43.03,43.13,89395.94356261022,27.9706,27.9966,27.9252,27.9901,89395.9436
2009-08-20 15:00:00,43.14,43.31,43.12,43.27,143077.60141093473,27.9966,28.1069,27.9836,28.0809,143077.6014
2009-08-20 15:30:00,43.27,43.41,43.23,43.27,506393.2980599647,28.0809,28.1718,28.055,28.0809,506393.2981
2009-08-21 09:30:00,43.84,43.95,43.36,43.94,484126.9841269841,28.4509,28.5222,28.1394,28.5158,484126.9841
2009-08-21 10:00:00,43.94,44.49,43.94,44.43,336309.5238095238,28.5158,28.8727,28.5158,28.8338,336309.5238
2009-08-21 10:30:00,44.43,44.86,44.43,44.84,392085.5379188712,28.8338,29.1128,28.8338,29.0998,392085.5379
2009-08-21 11:00:00,44.85,45.05,44.81,44.97,251873.89770723105,29.1063,29.2361,29.0804,29.1842,251873.8977
2009-08-21 11:30:00,44.95,45.21,44.91,45.21,196428.57142857145,29.1712,29.3399,29.1453,29.3399,196428.5714
2009-08-21 12:00:00,45.21,45.21,45.11,45.14,96781.30511463844,29.3399,29.3399,29.2751,29.2945,96781.3051
2009-08-21 12:30:00,45.14,45.24,45.08,45.19,109678.13051146384,29.2945,29.3594,29.2556,29.327,109678.1305
2009-08-21 13:00:00,45.18,45.31,45.18,45.29,129519.40035273368,29.3205,29.4048,29.3205,29.3919,129519.4004
2009-08-21 13:30:00,45.28,45.31,45.21,45.25,168871.25220458553,29.3854,29.4048,29.3399,29.3659,168871.2522
2009-08-21 14:00:00,45.26,45.31,45.21,45.28,168430.33509700175,29.3724,29.4048,29.3399,29.3854,168430.3351
2009-08-21 14:30:00,45.29,45.34,45.25,45.27,159060.84656084655,29.3919,29.4243,29.3659,29.3789,159060.8466
2009-08-21 15:00:00,45.27,45.36,45.25,45.32,228835.9788359788,29.3789,29.4373,29.3659,29.4113,228835.9788
2009-08-21 15:30:00,45.33,45.35,45.18,45.31,613425.9259259258,29.4178,29.4308,29.3205,29.4048,613425.9259
2009-08-24 09:30:00,45.37,45.45,44.86,44.88,453813.9329805996,29.4438,29.4957,29.1128,29.1258,453813.933
2009-08-24 10:00:00,44.88,44.94,44.71,44.89,272266.3139329806,29.1258,29.1647,29.0155,29.1323,272266.3139
2009-08-24 10:30:00,44.88,45.12,44.82,45.12,151344.79717813048,29.1258,29.2815,29.0869,29.2815,151344.7972
2009-08-24 11:00:00,45.12,45.12,44.51,44.71,514660.4938271605,29.2815,29.2815,28.8857,29.0155,514660.4938
2009-08-24 11:30:00,44.72,44.87,44.7,44.79,79475.3086419753,29.022,29.1193,29.009,29.0674,79475.3086
2009-08-24 12:00:00,44.79,44.89,44.77,44.84,58972.6631393298,29.0674,29.1323,29.0544,29.0998,58972.6631
2009-08-24 12:30:00,44.85,45.04,44.82,45.02,156525.57319223986,29.1063,29.2296,29.0869,29.2166,156525.5732
2009-08-24 13:00:00,45.01,45.03,44.83,44.86,164902.99823633156,29.2102,29.2231,29.0933,29.1128,164902.9982
2009-08-24 13:30:00,44.85,44.92,44.81,44.81,72310.40564373897,29.1063,29.1517,29.0804,29.0804,72310.4056
2009-08-24 14:00:00,44.82,44.9,44.78,44.8,78924.16225749558,29.0869,29.1388,29.0609,29.0739,78924.1623
2009-08-24 14:30:00,44.8,44.87,44.77,44.83,64373.89770723103,29.0739,29.1193,29.0544,29.0933,64373.8977
2009-08-24 15:00:00,44.83,44.93,44.76,44.9,131393.2980599647,29.0933,29.1582,29.0479,29.1388,131393.2981
2009-08-24 15:30:00,44.9,45.02,44.83,44.98,393628.7477954144,29.1388,29.2166,29.0933,29.1907,393628.7478
2009-08-25 09:30:00,45.29,45.31,44.89,45.11,223104.0564373897,29.3919,29.4048,29.1323,29.2751,223104.0564
2009-08-25 10:00:00,45.12,45.33,45.06,45.07,260912.6984126984,29.2815,29.4178,29.2426,29.2491,260912.6984
2009-08-25 10:30:00,45.07,45.23,45.05,45.14,156966.4902998236,29.2491,29.3529,29.2361,29.2945,156966.4903
2009-08-25 11:00:00,45.14,45.21,45.02,45.12,136353.61552028218,29.2945,29.3399,29.2166,29.2815,136353.6155
2009-08-25 11:30:00,45.14,45.25,45.07,45.07,88514.10934744267,29.2945,29.3659,29.2491,29.2491,88514.1093
2009-08-25 12:00:00,45.07,45.27,45.07,45.24,76609.34744268077,29.2491,29.3789,29.2491,29.3594,76609.3474
2009-08-25 12:30:00,45.24,45.31,44.97,45.0,93805.11463844797,29.3594,29.4048,29.1842,29.2037,93805.1146
2009-08-25 13:00:00,45.0,45.05,44.89,44.89,253858.024691358,29.2037,29.2361,29.1323,29.1323,253858.0247
2009-08-25 13:30:00,44.89,44.98,44.85,44.87,116291.88712522044,29.1323,29.1907,29.1063,29.1193,116291.8871
2009-08-25 14:00:00,44.89,44.97,44.83,44.84,87522.04585537918,29.1323,29.1842,29.0933,29.0998,87522.0459
2009-08-25 14:30:00,44.84,44.88,44.75,44.88,112433.86243386242,29.0998,29.1258,29.0414,29.1258,112433.8624
2009-08-25 15:00:00,44.89,44.94,44.81,44.81,158619.92945326277,29.1323,29.1647,29.0804,29.0804,158619.9295
2009-08-25 15:30:00,44.82,44.9,44.72,44.8,397045.8553791887,29.0869,29.1388,29.022,29.0739,397045.8554
2009-08-26 09:30:00,44.88,44.97,44.45,44.53,403659.61199294525,29.1258,29.1842,28.8467,28.8986,403659.612
2009-08-26 10:00:00,44.53,44.61,44.39,44.55,166446.20811287477,28.8986,28.9506,28.8078,28.9116,166446.2081
2009-08-26 10:30:00,44.56,44.68,44.44,44.59,179453.2627865961,28.9181,28.996,28.8402,28.9376,179453.2628
2009-08-26 11:00:00,44.57,44.62,44.2,44.32,255842.151675485,28.9246,28.9571,28.6845,28.7624,255842.1517
2009-08-26 11:30:00,44.32,44.32,44.06,44.24,229717.8130511464,28.7624,28.7624,28.5936,28.7104,229717.8131
2009-08-26 12:00:00,44.24,44.27,44.17,44.18,104497.35449735448,28.7104,28.7299,28.665,28.6715,104497.3545
2009-08-26 12:30:00,44.19,44.25,44.11,44.18,110449.73544973544,28.678,28.7169,28.6261,28.6715,110449.7354
2009-08-26 13:00:00,44.18,44.19,44.08,44.16,160604.05643738975,28.6715,28.678,28.6066,28.6585,160604.0564
2009-08-26 13:30:00,44.17,44.37,44.16,44.37,183752.2045855379,28.665,28.7948,28.6585,28.7948,183752.2046
2009-08-26 14:00:00,44.38,44.4,44.16,44.19,171847.442680776,28.8013,28.8143,28.6585,28.678,171847.4427
2009-08-26 14:30:00,44.18,44.28,44.12,44.14,208002.6455026455,28.6715,28.7364,28.6326,28.6456,208002.6455
2009-08-26 15:00:00,44.13,44.37,44.12,44.3,181437.3897707231,28.6391,28.7948,28.6326,28.7494,181437.3898
2009-08-26 15:30:00,44.29,44.4,44.26,44.39,492394.1798941799,28.7429,28.8143,28.7234,28.8078,492394.1799
2009-08-27 09:30:00,44.92,45.21,44.46,44.51,392857.1428571429,29.4059,29.5957,29.1047,29.1375,392857.1429
2009-08-27 10:00:00,44.51,44.51,44.25,44.45,232694.00352733684,29.1375,29.1375,28.9673,29.0982,232694.0035
2009-08-27 10:30:00,44.45,44.62,44.42,44.46,125551.1463844797,29.0982,29.2095,29.0785,29.1047,125551.1464
2009-08-27 11:00:00,44.45,44.75,44.42,44.73,116512.34567901232,29.0982,29.2946,29.0785,29.2815,116512.3457
2009-08-27 11:30:00,44.74,44.82,44.55,44.81,89395.94356261022,29.288,29.3404,29.1636,29.3338,89395.9436
2009-08-27 12:00:00,44.82,44.89,44.77,44.83,80467.37213403879,29.3404,29.3862,29.3077,29.3469,80467.3721
2009-08-27 12:30:00,44.84,44.89,44.66,44.71,72420.63492063491,29.3535,29.3862,29.2357,29.2684,72420.6349
2009-08-27 13:00:00,44.7,44.73,44.56,44.72,107914.46208112872,29.2618,29.2815,29.1702,29.2749,107914.4621
2009-08-27 13:30:00,44.72,44.91,44.72,44.82,143849.20634920633,29.2749,29.3993,29.2749,29.3404,143849.2063
2009-08-27 14:00:00,44.82,44.95,44.8,44.89,99316.57848324512,29.3404,29.4255,29.3273,29.3862,99316.5785
2009-08-27 14:30:00,44.9,45.1,44.87,44.89,152447.08994708993,29.3928,29.5237,29.3731,29.3862,152447.0899
2009-08-27 15:00:00,44.89,44.95,44.81,44.82,224757.4955908289,29.3862,29.4255,29.3338,29.3404,224757.4956
2009-08-27 15:30:00,44.83,44.9,44.7,44.75,389219.5767195767,29.3469,29.3928,29.2618,29.2946,389219.5767
2009-08-28 09:30:00,45.05,45.05,44.34,44.36,211199.29453262783,29.491,29.491,29.0262,29.0393,211199.2945
2009-08-28 10:00:00,44.36,44.56,44.2,44.21,110670.19400352731,29.0393,29.1702,28.9345,28.9411,110670.194
2009-08-28 10:30:00,44.21,44.61,44.2,44.54,97883.59788359787,28.9411,29.2029,28.9345,29.1571,97883.5979
2009-08-28 11:00:00,44.54,44.61,44.43,44.55,83884.47971781304,29.1571,29.2029,29.0851,29.1636,83884.4797
2009-08-28 11:30:00,44.56,44.56,44.35,44.42,63712.522045855374,29.1702,29.1702,29.0327,29.0785,63712.522
2009-08-28 12:00:00,44.41,44.45,44.07,44.14,90057.31922398588,29.072,29.0982,28.8494,28.8952,90057.3192
2009-08-28 12:30:00,44.12,44.23,44.1,44.15,61397.70723104056,28.8822,28.9542,28.8691,28.9018,61397.7072
2009-08-28 13:00:00,44.15,44.22,44.15,44.17,69775.13227513227,28.9018,28.9476,28.9018,28.9149,69775.1323
2009-08-28 13:30:00,44.17,44.24,44.14,44.2,66027.33686067018,28.9149,28.9607,28.8952,28.9345,66027.3369
2009-08-28 14:00:00,44.2,44.38,44.16,44.26,79034.39153439153,28.9345,29.0524,28.9083,28.9738,79034.3915
2009-08-28 14:30:00,44.26,44.37,44.16,44.3,86860.67019400351,28.9738,29.0458,28.9083,29.0,86860.6702
2009-08-28 15:00:00,44.29,44.43,44.24,44.39,81459.43562610228,28.9934,29.0851,28.9607,29.0589,81459.4356
2009-08-28 15:30:00,44.39,44.42,44.25,44.34,226962.08112874776,29.0589,29.0785,28.9673,29.0262,226962.0811
2009-08-31 09:30:00,43.96,44.31,43.77,44.16,198633.15696649023,28.7774,29.0065,28.653,28.9083,198633.157
2009-08-31 10:00:00,44.15,44.27,44.01,44.07,102623.45679012344,28.9018,28.9803,28.8101,28.8494,102623.4568
2009-08-31 10:30:00,44.11,44.25,44.03,44.16,76609.34744268077,28.8756,28.9673,28.8232,28.9083,76609.3474
2009-08-31 11:00:00,44.13,44.24,44.03,44.15,94466.49029982362,28.8887,28.9607,28.8232,28.9018,94466.4903
2009-08-31 11:30:00,44.16,44.17,44.04,44.05,105599.64726631391,28.9083,28.9149,28.8298,28.8363,105599.6473
2009-08-31 12:00:00,44.04,44.12,43.95,44.1,108906.52557319222,28.8298,28.8822,28.7709,28.8691,108906.5256
2009-08-31 12:30:00,44.11,44.22,44.06,44.22,103725.74955908288,28.8756,28.9476,28.8429,28.9476,103725.7496
2009-08-31 13:00:00,44.22,44.27,44.15,44.26,81018.51851851851,28.9476,28.9803,28.9018,28.9738,81018.5185
2009-08-31 13:30:00,44.26,44.43,44.24,44.41,149801.58730158728,28.9738,29.0851,28.9607,29.072,149801.5873
2009-08-31 14:00:00,44.39,44.43,44.31,44.36,74294.53262786595,29.0589,29.0851,29.0065,29.0393,74294.5326
2009-08-31 14:30:00,44.37,44.49,44.33,44.44,104056.43738977073,29.0458,29.1244,29.0196,29.0916,104056.4374
2009-08-31 15:00:00,44.43,44.43,44.16,44.24,152667.54850088182,29.0851,29.0851,28.9083,28.9607,152667.5485
2009-08-31 15:30:00,44.25,44.32,44.18,44.29,372905.643738977,28.9673,29.0131,28.9214,28.9934,372905.6437
2009-09-01 09:30:00,44.22,44.58,43.78,44.51,240189.594356261,28.9476,29.1833,28.6596,29.1375,240189.5944
2009-09-01 10:00:00,44.52,44.82,44.46,44.72,536816.5784832451,29.144,29.3404,29.1047,29.2749,536816.5785
2009-09-01 10:30:00,44.71,44.78,44.57,44.6,384259.2592592592,29.2684,29.3142,29.1767,29.1964,384259.2593
2009-09-01 11:00:00,44.6,44.6,44.25,44.32,509920.63492063485,29.1964,29.1964,28.9673,29.0131,509920.6349
2009-09-01 11:30:00,44.3,44.4,44.11,44.22,208774.2504409171,29.0,29.0655,28.8756,28.9476,208774.2504
2009-09-01 12:00:00,44.19,44.27,43.98,44.14,114638.4479717813,28.928,28.9803,28.7905,28.8952,114638.448
2009-09-01 12:30:00,44.14,44.3,44.05,44.24,98985.89065255733,28.8952,29.0,28.8363,28.9607,98985.8907
2009-09-01 13:00:00,44.25,44.32,44.06,44.19,97222.2222222222,28.9673,29.0131,28.8429,28.928,97222.2222
2009-09-01 13:30:00,44.19,44.42,44.08,44.41,138117.28395061727,28.928,29.0785,28.856,29.072,138117.284
2009-09-01 14:00:00,44.39,44.4,44.27,44.34,135471.78130511462,29.0589,29.0655,28.9803,29.0262,135471.7813
2009-09-01 14:30:00,44.33,44.41,44.21,44.3,111221.34038800704,29.0196,29.072,28.9411,29.0,111221.3404
2009-09-01 15:00:00,44.3,44.37,44.16,44.23,162918.87125220455,29.0,29.0458,28.9083,28.9542,162918.8713
2009-09-01 15:30:00,44.23,44.43,44.2,44.29,532186.9488536154,28.9542,29.0851,28.9345,28.9934,532186.9489
2009-09-02 09:30:00,44.13,44.17,43.74,43.94,212852.733686067,28.8887,28.9149,28.6334,28.7643,212852.7337
2009-09-02 10:00:00,43.94,44.11,43.84,43.89,117724.86772486773,28.7643,28.8756,28.6989,28.7316,117724.8677
2009-09-02 10:30:00,43.89,43.98,43.73,43.77,307980.59964726627,28.7316,28.7905,28.6269,28.653,307980.5996
2009-09-02 11:00:00,43.76,43.8,43.54,43.55,259700.176366843,28.6465,28.6727,28.5025,28.509,259700.1764
2009-09-02 11:30:00,43.55,43.58,43.14,43.17,287147.2663139329,28.509,28.5287,28.2406,28.2603,287147.2663
2009-09-02 12:00:00,43.18,43.44,43.16,43.36,132054.67372134037,28.2668,28.437,28.2537,28.3846,132054.6737
2009-09-02 12:30:00,43.36,43.4,43.3,43.35,93364.19753086418,28.3846,28.4108,28.3454,28.3781,93364.1975
2009-09-02 13:00:00,43.35,43.53,43.34,43.47,152557.31922398586,28.3781,28.4959,28.3715,28.4566,152557.3192
2009-09-02 13:30:00,43.47,43.52,43.36,43.37,70436.50793650793,28.4566,28.4894,28.3846,28.3912,70436.5079
2009-09-02 14:00:00,43.39,43.45,43.35,43.43,93253.96825396824,28.4043,28.4436,28.3781,28.4305,93253.9683
2009-09-02 14:30:00,43.43,43.55,43.43,43.52,103395.06172839506,28.4305,28.509,28.4305,28.4894,103395.0617
2009-09-02 15:00:00,43.51,43.69,43.47,43.61,219797.17813051143,28.4828,28.6007,28.4566,28.5483,219797.1781
2009-09-02 15:30:00,43.6,43.68,43.45,43.45,272817.4603174603,28.5417,28.5941,28.4436,28.4436,272817.4603
2009-09-03 09:30:00,43.55,43.87,43.53,43.64,110780.42328042327,28.509,28.7185,28.4959,28.5679,110780.4233
2009-09-03 10:00:00,43.67,43.73,43.1,43.18,144620.81128747793,28.5876,28.6269,28.2144,28.2668,144620.8113
2009-09-03 10:30:00,43.17,43.32,43.06,43.09,122354.49735449736,28.2603,28.3585,28.1883,28.2079,122354.4974
2009-09-03 11:00:00,43.08,43.28,43.06,43.07,130401.23456790122,28.2013,28.3323,28.1883,28.1948,130401.2346
2009-09-03 11:30:00,43.07,43.25,43.06,43.16,91380.0705467372,28.1948,28.3126,28.1883,28.2537,91380.0705
2009-09-03 12:00:00,43.16,43.3,43.14,43.28,66027.33686067018,28.2537,28.3454,28.2406,28.3323,66027.3369
2009-09-03 12:30:00,43.28,43.28,43.16,43.19,48831.56966490299,28.3323,28.3323,28.2537,28.2734,48831.5697
2009-09-03 13:00:00,43.19,43.4,43.19,43.33,77601.41093474426,28.2734,28.4108,28.2734,28.365,77601.4109
2009-09-03 13:30:00,43.33,43.37,43.2,43.25,77160.49382716049,28.365,28.3912,28.2799,28.3126,77160.4938
2009-09-03 14:00:00,43.26,43.29,43.15,43.2,60956.79012345678,28.3192,28.3388,28.2472,28.2799,60956.7901
2009-09-03 14:30:00,43.21,43.33,43.16,43.32,87742.50440917106,28.2864,28.365,28.2537,28.3585,87742.5044
2009-09-03 15:00:00,43.33,43.4,43.29,43.32,157958.5537918871,28.365,28.4108,28.3388,28.3585,157958.5538
2009-09-03 15:30:00,43.33,43.53,43.27,43.45,592592.5925925925,28.365,28.4959,28.3257,28.4436,592592.5926
2009-09-04 09:30:00,43.37,43.72,43.27,43.39,133046.73721340386,28.3912,28.6203,28.3257,28.4043,133046.7372
2009-09-04 10:00:00,43.41,43.75,43.4,43.72,74404.7619047619,28.4174,28.6399,28.4108,28.6203,74404.7619
2009-09-04 10:30:00,43.72,43.83,43.54,43.56,171847.442680776,28.6203,28.6923,28.5025,28.5156,171847.4427
2009-09-04 11:00:00,43.56,43.77,43.55,43.75,377204.5855379189,28.5156,28.653,28.509,28.6399,377204.5855
2009-09-04 11:30:00,43.75,43.83,43.69,43.73,89947.08994708993,28.6399,28.6923,28.6007,28.6269,89947.0899
2009-09-04 12:00:00,43.73,43.96,43.72,43.9,231481.48148148143,28.6269,28.7774,28.6203,28.7381,231481.4815
2009-09-04 12:30:00,43.91,43.93,43.86,43.92,105709.87654320986,28.7447,28.7578,28.712,28.7512,105709.8765
2009-09-04 13:00:00,43.92,43.94,43.86,43.89,138337.74250440917,28.7512,28.7643,28.712,28.7316,138337.7425
2009-09-04 13:30:00,43.89,43.91,43.84,43.84,94356.26102292768,28.7316,28.7447,28.6989,28.6989,94356.261
2009-09-04 14:00:00,43.84,44.0,43.84,43.95,527557.3192239858,28.6989,28.8036,28.6989,28.7709,527557.3192
2009-09-04 14:30:00,43.95,44.13,43.94,44.13,94907.4074074074,28.7709,28.8887,28.7643,28.8887,94907.4074
2009-09-04 15:00:00,44.13,44.16,43.99,44.04,118055.55555555556,28.8887,28.9083,28.7971,28.8298,118055.5556
2009-09-04 15:30:00,44.04,44.17,43.99,44.16,428240.7407407407,28.8298,28.9149,28.7971,28.9083,428240.7407
2009-09-08 09:30:00,44.38,44.43,44.09,44.24,255511.4638447972,29.0524,29.0851,28.8625,28.9607,255511.4638
2009-09-08 10:00:00,44.24,44.32,44.16,44.31,257054.6737213404,28.9607,29.0131,28.9083,29.0065,257054.6737
2009-09-08 10:30:00,44.3,44.43,44.3,44.34,189594.3562610229,29.0,29.0851,29.0,29.0262,189594.3563
2009-09-08 11:00:00,44.33,44.33,44.11,44.14,251102.2927689594,29.0196,29.0196,28.8756,28.8952,251102.2928
2009-09-08 11:30:00,44.15,44.17,43.95,44.03,139109.34744268077,28.9018,28.9149,28.7709,28.8232,139109.3474
2009-09-08 12:00:00,44.03,44.08,44.0,44.05,58641.975308641966,28.8232,28.856,28.8036,28.8363,58641.9753
2009-09-08 12:30:00,44.05,44.09,44.04,44.09,53350.97001763668,28.8363,28.8625,28.8298,28.8625,53350.97
2009-09-08 13:00:00,44.09,44.14,44.07,44.13,59413.58024691357,28.8625,28.8952,28.8494,28.8887,59413.5802
2009-09-08 13:30:00,44.13,44.14,44.01,44.11,65365.96119929453,28.8887,28.8952,28.8101,28.8756,65365.9612
2009-09-08 14:00:00,44.12,44.14,44.04,44.06,118827.16049382716,28.8822,28.8952,28.8298,28.8429,118827.1605
2009-09-08 14:30:00,44.06,44.11,44.05,44.06,247685.1851851852,28.8429,28.8756,28.8363,28.8429,247685.1852
2009-09-08 15:00:00,44.06,44.17,44.02,44.16,324845.6790123456,28.8429,28.9149,28.8167,28.9083,324845.679
2009-09-08 15:30:00,44.16,44.19,44.07,44.17,480158.7301587301,28.9083,28.928,28.8494,28.9149,480158.7302
2009-09-09 09:30:00,44.07,44.26,44.0,44.23,189263.66843033503,28.8494,28.9738,28.8036,28.9542,189263.6684
2009-09-09 10:00:00,44.23,44.48,44.22,44.35,120811.28747795412,28.9542,29.1178,28.9476,29.0327,120811.2875
2009-09-09 10:30:00,44.35,44.36,44.17,44.2,129188.71252204584,29.0327,29.0393,28.9149,28.9345,129188.7125
2009-09-09 11:00:00,44.21,44.42,44.21,44.4,112764.55026455026,28.9411,29.0785,28.9411,29.0655,112764.5503
2009-09-09 11:30:00,44.41,44.56,44.39,44.43,99537.03703703702,29.072,29.1702,29.0589,29.0851,99537.037
2009-09-09 12:00:00,44.43,44.5,44.41,44.42,52910.0529100529,29.0851,29.1309,29.072,29.0785,52910.0529
2009-09-09 12:30:00,44.42,44.42,44.22,44.23,131834.21516754848,29.0785,29.0785,28.9476,28.9542,131834.2152
2009-09-09 13:00:00,44.23,44.32,44.16,44.19,100859.78835978836,28.9542,29.0131,28.9083,28.928,100859.7884
2009-09-09 13:30:00,44.19,44.33,44.19,44.28,86529.98236331569,28.928,29.0196,28.928,28.9869,86529.9824
2009-09-09 14:00:00,44.28,44.29,44.05,44.09,149801.58730158728,28.9869,28.9934,28.8363,28.8625,149801.5873
2009-09-09 14:30:00,44.09,44.15,43.96,44.02,405753.9682539682,28.8625,28.9018,28.7774,28.8167,405753.9683
2009-09-09 15:00:00,44.03,44.26,44.0,44.22,212081.1287477954,28.8232,28.9738,28.8036,28.9476,212081.1287
2009-09-09 15:30:00,44.23,44.24,44.03,44.04,608024.6913580246,28.9542,28.9607,28.8232,28.8298,608024.6914
2009-09-10 09:30:00,43.93,44.04,43.68,43.85,172729.27689594353,28.7578,28.8298,28.5941,28.7054,172729.2769
2009-09-10 10:00:00,43.86,43.93,43.78,43.85,71318.34215167548,28.712,28.7578,28.6596,28.7054,71318.3422
2009-09-10 10:30:00,43.84,43.89,43.77,43.89,239087.3015873016,28.6989,28.7316,28.653,28.7316,239087.3016
2009-09-10 11:00:00,43.9,44.08,43.86,44.01,122244.2680776014,28.7381,28.856,28.712,28.8101,122244.2681
2009-09-10 11:30:00,44.01,44.04,43.97,44.04,68893.29805996471,28.8101,28.8298,28.784,28.8298,68893.2981
2009-09-10 12:00:00,44.04,44.19,44.01,44.18,84215.16754850087,28.8298,28.928,28.8101,28.9214,84215.1675
2009-09-10 12:30:00,44.18,44.21,44.05,44.12,92482.36331569664,28.9214,28.9411,28.8363,28.8822,92482.3633
2009-09-10 13:00:00,44.11,44.22,44.07,44.14,91820.98765432098,28.8756,28.9476,28.8494,28.8952,91820.9877
2009-09-10 13:30:00,44.14,44.25,44.07,44.2,159722.2222222222,28.8952,28.9673,28.8494,28.9345,159722.2222
2009-09-10 14:00:00,44.21,44.24,44.11,44.14,95127.86596119928,28.9411,28.9607,28.8756,28.8952,95127.866
2009-09-10 14:30:00,44.14,44.18,44.09,44.14,95789.24162257496,28.8952,28.9214,28.8625,28.8952,95789.2416
2009-09-10 15:00:00,44.13,44.15,43.97,44.09,190365.9611992945,28.8887,28.9018,28.784,28.8625,190365.9612
2009-09-10 15:30:00,44.09,44.28,44.08,44.24,280533.5097001763,28.8625,28.9869,28.856,28.9607,280533.5097
2009-09-11 09:30:00,44.43,44.45,44.1,44.4,151895.94356261022,29.0851,29.0982,28.8691,29.0655,151895.9436
2009-09-11 10:00:00,44.39,44.44,44.09,44.29,124338.62433862431,29.0589,29.0916,28.8625,28.9934,124338.6243
2009-09-11 10:30:00,44.3,44.37,44.25,44.32,115630.51146384478,29.0,29.0458,28.9673,29.0131,115630.5115
2009-09-11 11:00:00,44.32,44.43,44.27,44.32,85317.46031746031,29.0131,29.0851,28.9803,29.0131,85317.4603
2009-09-11 11:30:00,44.31,44.33,44.23,44.28,142416.22574955906,29.0065,29.0196,28.9542,28.9869,142416.2257
2009-09-11 12:00:00,44.28,44.42,44.23,44.42,74625.22045855378,28.9869,29.0785,28.9542,29.0785,74625.2205
2009-09-11 12:30:00,44.42,44.45,44.31,44.45,106701.94003527336,29.0785,29.0982,29.0065,29.0982,106701.94
2009-09-11 13:00:00,44.44,44.5,44.38,44.43,46737.21340388007,29.0916,29.1309,29.0524,29.0851,46737.2134
2009-09-11 13:30:00,44.44,44.48,44.32,44.32,105048.5008818342,29.0916,29.1178,29.0131,29.0131,105048.5009
2009-09-11 14:00:00,44.33,44.48,44.33,44.46,112985.00881834212,29.0196,29.1178,29.0196,29.1047,112985.0088
2009-09-11 14:30:00,44.46,44.53,44.45,44.52,75396.82539682538,29.1047,29.1506,29.0982,29.144,75396.8254
2009-09-11 15:00:00,44.51,44.61,44.5,44.6,127094.35626102291,29.1375,29.2029,29.1309,29.1964,127094.3563
2009-09-11 15:30:00,44.6,44.61,44.42,44.48,412367.7248677248,29.1964,29.2029,29.0785,29.1178,412367.7249
2009-09-14 09:30:00,44.31,44.41,44.11,44.27,159171.07583774248,29.0065,29.072,28.8756,28.9803,159171.0758
2009-09-14 10:00:00,44.27,44.4,44.17,44.37,183641.975308642,28.9803,29.0655,28.9149,29.0458,183641.9753
2009-09-14 10:30:00,44.36,44.44,44.3,44.36,161485.8906525573,29.0393,29.0916,29.0,29.0393,161485.8907
2009-09-14 11:00:00,44.37,44.5,44.34,44.49,103615.52028218692,29.0458,29.1309,29.0262,29.1244,103615.5203
2009-09-14 11:30:00,44.49,44.54,44.41,44.44,171957.67195767193,29.1244,29.1571,29.072,29.0916,171957.672
2009-09-14 12:00:00,44.44,44.49,44.41,44.44,55224.86772486772,29.0916,29.1244,29.072,29.0916,55224.8677
2009-09-14 12:30:00,44.44,44.47,44.33,44.36,69995.59082892415,29.0916,29.1113,29.0196,29.0393,69995.5908
2009-09-14 13:00:00,44.38,44.48,44.33,44.47,132936.50793650793,29.0524,29.1178,29.0196,29.1113,132936.5079
2009-09-14 13:30:00,44.47,44.64,44.46,44.63,163580.24691358022,29.1113,29.2226,29.1047,29.216,163580.2469
2009-09-14 14:00:00,44.63,44.73,44.57,44.73,131613.7566137566,29.216,29.2815,29.1767,29.2815,131613.7566
2009-09-14 14:30:00,44.74,44.78,44.66,44.76,179453.2627865961,29.288,29.3142,29.2357,29.3011,179453.2628
2009-09-14 15:00:00,44.76,44.76,44.67,44.69,140542.32804232804,29.3011,29.3011,29.2422,29.2553,140542.328
2009-09-14 15:30:00,44.7,44.79,44.69,44.71,509700.176366843,29.2618,29.3208,29.2553,29.2684,509700.1764
2009-09-15 09:30:00,44.45,44.63,44.24,44.35,184523.8095238095,29.0982,29.216,28.9607,29.0327,184523.8095
2009-09-15 10:00:00,44.34,44.45,44.2,44.43,98765.43209876542,29.0262,29.0982,28.9345,29.0851,98765.4321
2009-09-15 10:30:00,44.45,44.62,44.44,44.61,80467.37213403879,29.0982,29.2095,29.0916,29.2029,80467.3721
2009-09-15 11:00:00,44.61,44.61,44.43,44.51,91710.75837742504,29.2029,29.2029,29.0851,29.1375,91710.7584
2009-09-15 11:30:00,44.51,44.79,44.51,44.75,124118.16578483244,29.1375,29.3208,29.1375,29.2946,124118.1658
2009-09-15 12:00:00,44.74,44.84,44.71,44.81,61287.47795414461,29.288,29.3535,29.2684,29.3338,61287.478
2009-09-15 12:30:00,44.82,44.84,44.76,44.8,49823.63315696648,29.3404,29.3535,29.3011,29.3273,49823.6332
2009-09-15 13:00:00,44.8,44.85,44.74,44.81,95127.86596119928,29.3273,29.36,29.288,29.3338,95127.866
2009-09-15 13:30:00,44.81,44.83,44.75,44.82,90498.23633156966,29.3338,29.3469,29.2946,29.3404,90498.2363
2009-09-15 14:00:00,44.82,44.9,44.72,44.89,96560.84656084656,29.3404,29.3928,29.2749,29.3862,96560.8466
2009-09-15 14:30:00,44.89,44.91,44.72,44.9,142305.99647266313,29.3862,29.3993,29.2749,29.3928,142305.9965
2009-09-15 15:00:00,44.91,45.05,44.87,45.05,197420.6349206349,29.3993,29.491,29.3731,29.491,197420.6349
2009-09-15 15:30:00,45.04,45.04,44.85,44.88,446759.2592592592,29.4844,29.4844,29.36,29.3797,446759.2593
2009-09-16 09:30:00,45.12,45.26,44.33,44.54,227182.53968253965,29.5368,29.6284,29.0196,29.1571,227182.5397
2009-09-16 10:00:00,44.56,44.72,44.43,44.5,114197.53086419751,29.1702,29.2749,29.0851,29.1309,114197.5309
2009-09-16 10:30:00,44.49,44.53,44.32,44.37,128086.4197530864,29.1244,29.1506,29.0131,29.0458,128086.4198
2009-09-16 11:00:00,44.37,44.73,44.37,44.72,113866.8430335097,29.0458,29.2815,29.0458,29.2749,113866.843
2009-09-16 11:30:00,44.71,44.92,44.67,44.91,115299.82363315696,29.2684,29.4059,29.2422,29.3993,115299.8236
2009-09-16 12:00:00,44.91,45.1,44.91,44.98,174052.02821869488,29.3993,29.5237,29.3993,29.4451,174052.0282
2009-09-16 12:30:00,44.96,45.02,44.84,44.95,87522.04585537918,29.432,29.4713,29.3535,29.4255,87522.0459
2009-09-16 13:00:00,44.95,45.18,44.95,45.09,124559.0828924162,29.4255,29.5761,29.4255,29.5171,124559.0829
2009-09-16 13:30:00,45.07,45.19,45.06,45.14,110339.5061728395,29.5041,29.5826,29.4975,29.5499,110339.5062
2009-09-16 14:00:00,45.14,45.22,45.14,45.2,135582.01058201055,29.5499,29.6022,29.5499,29.5892,135582.0106
2009-09-16 14:30:00,45.21,45.29,45.18,45.21,158840.38800705466,29.5957,29.6481,29.5761,29.5957,158840.388
2009-09-16 15:00:00,45.2,45.2,45.02,45.07,233906.52557319225,29.5892,29.5892,29.4713,29.5041,233906.5256
2009-09-16 15:30:00,45.08,45.31,45.02,45.26,408619.9294532628,29.5106,29.6612,29.4713,29.6284,408619.9295
2009-09-17 09:30:00,45.13,45.22,44.76,45.14,596560.8465608465,29.5433,29.6022,29.3011,29.5499,596560.8466
2009-09-17 10:00:00,45.15,45.35,45.11,45.19,280202.8218694885,29.5564,29.6873,29.5302,29.5826,280202.8219
2009-09-17 10:30:00,45.21,45.26,45.12,45.17,136794.53262786593,29.5957,29.6284,29.5368,29.5695,136794.5326
2009-09-17 11:00:00,45.17,45.33,45.13,45.29,168871.25220458553,29.5695,29.6743,29.5433,29.6481,168871.2522
2009-09-17 11:30:00,45.29,45.3,45.13,45.2,123897.70723104056,29.6481,29.6546,29.5433,29.5892,123897.7072
2009-09-17 12:00:00,45.21,45.25,45.07,45.14,259920.63492063488,29.5957,29.6219,29.5041,29.5499,259920.6349
2009-09-17 12:30:00,45.14,45.29,45.07,45.08,291556.4373897707,29.5499,29.6481,29.5041,29.5106,291556.4374
2009-09-17 13:00:00,45.08,45.21,45.06,45.16,181988.5361552028,29.5106,29.5957,29.4975,29.563,181988.5362
2009-09-17 13:30:00,45.17,45.31,45.15,45.3,203483.2451499118,29.5695,29.6612,29.5564,29.6546,203483.2451
2009-09-17 14:00:00,45.3,45.43,45.25,45.38,555996.4726631392,29.6546,29.7397,29.6219,29.707,555996.4727
2009-09-17 14:30:00,45.38,46.05,45.3,46.05,597111.9929453263,29.707,30.1456,29.6546,30.1456,597111.9929
2009-09-17 15:00:00,46.04,46.21,45.79,46.09,469907.40740740736,30.139,30.2503,29.9754,30.1718,469907.4074
2009-09-17 15:30:00,46.09,46.14,45.79,45.95,657627.8659611993,30.1718,30.2045,29.9754,30.0801,657627.866
2009-09-18 09:30:00,46.01,46.61,45.84,45.95,826278.6596119929,30.1194,30.5122,30.0081,30.0801,826278.6596
2009-09-18 10:00:00,45.95,46.11,45.88,46.01,187059.0828924162,30.0801,30.1849,30.0343,30.1194,187059.0829
2009-09-18 10:30:00,46.01,46.37,46.01,46.31,198192.2398589065,30.1194,30.3551,30.1194,30.3158,198192.2399
2009-09-18 11:00:00,46.32,46.52,46.3,46.37,187720.45855379183,30.3223,30.4533,30.3092,30.3551,187720.4586
2009-09-18 11:30:00,46.37,46.43,46.27,46.29,104497.35449735448,30.3551,30.3943,30.2896,30.3027,104497.3545
2009-09-18 12:00:00,46.29,46.39,46.23,46.36,100088.18342151676,30.3027,30.3682,30.2634,30.3485,100088.1834
2009-09-18 12:30:00,46.37,46.61,46.36,46.61,140432.09876543208,30.3551,30.5122,30.3485,30.5122,140432.0988
2009-09-18 13:00:00,46.61,46.71,46.58,46.71,145171.95767195764,30.5122,30.5776,30.4925,30.5776,145171.9577
2009-09-18 13:30:00,46.71,46.88,46.67,46.78,172508.81834215164,30.5776,30.6889,30.5515,30.6235,172508.8183
2009-09-18 14:00:00,46.78,46.95,46.78,46.85,186177.24867724863,30.6235,30.7348,30.6235,30.6693,186177.2487
2009-09-18 14:30:00,46.85,46.97,46.79,46.93,221891.5343915344,30.6693,30.7478,30.63,30.7217,221891.5344
2009-09-18 15:00:00,46.93,47.16,46.93,47.14,364197.5308641975,30.7217,30.8722,30.7217,30.8591,364197.5309
2009-09-18 15:30:00,47.14,47.15,46.9,46.95,563602.2927689594,30.8591,30.8657,30.702,30.7348,563602.2928
2009-09-21 09:30:00,46.6,46.99,46.41,46.48,277888.0070546737,30.5056,30.7609,30.3813,30.4271,277888.0071
2009-09-21 10:00:00,46.46,46.99,46.38,46.96,145282.1869488536,30.414,30.7609,30.3616,30.7413,145282.1869
2009-09-21 10:30:00,46.94,46.97,46.5,46.5,201829.80599647263,30.7282,30.7478,30.4402,30.4402,201829.806
2009-09-21 11:00:00,46.51,46.81,46.49,46.68,76168.43033509699,30.4467,30.6431,30.4336,30.558,76168.4303
2009-09-21 11:30:00,46.68,46.88,46.68,46.83,76388.88888888888,30.558,30.6889,30.558,30.6562,76388.8889
2009-09-21 12:00:00,46.83,46.93,46.82,46.85,81569.66490299822,30.6562,30.7217,30.6496,30.6693,81569.6649
2009-09-21 12:30:00,46.85,46.91,46.81,46.84,72751.32275132275,30.6693,30.7086,30.6431,30.6627,72751.3228
2009-09-21 13:00:00,46.84,46.92,46.81,46.92,95238.09523809522,30.6627,30.7151,30.6431,30.7151,95238.0952
2009-09-21 13:30:00,46.91,46.95,46.78,46.8,149360.6701940035,30.7086,30.7348,30.6235,30.6366,149360.6702
2009-09-21 14:00:00,46.81,46.84,46.72,46.76,136904.7619047619,30.6431,30.6627,30.5842,30.6104,136904.7619
2009-09-21 14:30:00,46.76,46.78,46.64,46.65,191358.024691358,30.6104,30.6235,30.5318,30.5384,191358.0247
2009-09-21 15:00:00,46.66,46.88,46.65,46.76,183531.746031746,30.5449,30.6889,30.5384,30.6104,183531.746
2009-09-21 15:30:00,46.76,46.76,46.47,46.54,433972.66313932976,30.6104,30.6104,30.4205,30.4664,433972.6631
2009-09-22 09:30:00,46.68,46.72,46.42,46.48,154982.36331569662,30.558,30.5842,30.3878,30.4271,154982.3633
2009-09-22 10:00:00,46.48,46.54,46.37,46.38,96450.6172839506,30.4271,30.4664,30.3551,30.3616,96450.6173
2009-09-22 10:30:00,46.38,46.39,46.17,46.18,120811.28747795412,30.3616,30.3682,30.2241,30.2307,120811.2875
2009-09-22 11:00:00,46.18,46.45,46.17,46.34,76388.88888888888,30.2307,30.4074,30.2241,30.3354,76388.8889
2009-09-22 11:30:00,46.34,46.45,46.33,46.45,192129.6296296296,30.3354,30.4074,30.3289,30.4074,192129.6296
2009-09-22 12:00:00,46.44,46.61,46.43,46.58,201058.20105820103,30.4009,30.5122,30.3943,30.4925,201058.2011
2009-09-22 12:30:00,46.57,46.71,46.57,46.62,247354.4973544973,30.486,30.5776,30.486,30.5187,247354.4974
2009-09-22 13:00:00,46.61,46.69,46.45,46.54,198633.15696649023,30.5122,30.5645,30.4074,30.4664,198633.157
2009-09-22 13:30:00,46.55,46.63,46.49,46.6,110119.0476190476,30.4729,30.5253,30.4336,30.5056,110119.0476
2009-09-22 14:00:00,46.6,46.61,46.56,46.6,78152.55731922398,30.5056,30.5122,30.4794,30.5056,78152.5573
2009-09-22 14:30:00,46.61,46.7,46.59,46.68,39902.998236331565,30.5122,30.5711,30.4991,30.558,39902.9982
2009-09-22 15:00:00,46.69,46.7,46.57,46.65,108024.69135802468,30.5645,30.5711,30.486,30.5384,108024.6914
2009-09-22 15:30:00,46.65,46.75,46.49,46.55,365299.82363315695,30.5384,30.6038,30.4336,30.4729,365299.8236
2009-09-23 09:30:00,46.72,46.99,46.55,46.79,257826.278659612,30.5842,30.7609,30.4729,30.63,257826.2787
2009-09-23 10:00:00,46.79,46.89,46.75,46.83,140432.09876543208,30.63,30.6955,30.6038,30.6562,140432.0988
2009-09-23 10:30:00,46.81,46.89,46.69,46.88,199404.7619047619,30.6431,30.6955,30.5645,30.6889,199404.7619
2009-09-23 11:00:00,46.88,47.05,46.87,47.01,222993.8271604938,30.6889,30.8002,30.6824,30.774,222993.8272
2009-09-23 11:30:00,47.01,47.25,46.98,47.22,223655.20282186943,30.774,30.9311,30.7544,30.9115,223655.2028
2009-09-23 12:00:00,47.22,47.29,47.13,47.14,98544.97354497352,30.9115,30.9573,30.8526,30.8591,98544.9735
2009-09-23 12:30:00,47.16,47.16,47.05,47.12,55776.01410934744,30.8722,30.8722,30.8002,30.846,55776.0141
2009-09-23 13:00:00,47.12,47.22,47.06,47.07,131613.7566137566,30.846,30.9115,30.8068,30.8133,131613.7566
2009-09-23 13:30:00,47.07,47.1,46.97,47.1,67129.62962962962,30.8133,30.8329,30.7478,30.8329,67129.6296
2009-09-23 14:00:00,47.09,47.39,47.07,47.29,117835.09700176366,30.8264,31.0228,30.8133,30.9573,117835.097
2009-09-23 14:30:00,47.27,47.37,46.92,47.0,174603.1746031746,30.9442,31.0097,30.7151,30.7675,174603.1746
2009-09-23 15:00:00,47.02,47.26,46.92,46.98,216269.84126984124,30.7806,30.9377,30.7151,30.7544,216269.8413
2009-09-23 15:30:00,46.97,47.09,46.68,46.8,712191.3580246912,30.7478,30.8264,30.558,30.6366,712191.358
2009-09-24 09:30:00,46.78,46.81,46.28,46.79,380401.2345679012,30.6235,30.6431,30.2962,30.63,380401.2346
2009-09-24 10:00:00,46.78,46.79,46.42,46.65,248897.7072310405,30.6235,30.63,30.3878,30.5384,248897.7072
2009-09-24 10:30:00,46.63,46.78,46.53,46.64,254188.71252204583,30.5253,30.6235,30.4598,30.5318,254188.7125
2009-09-24 11:00:00,46.63,46.7,46.5,46.53,172508.81834215164,30.5253,30.5711,30.4402,30.4598,172508.8183
2009-09-24 11:30:00,46.51,46.53,46.31,46.32,119157.84832451498,30.4467,30.4598,30.3158,30.3223,119157.8483
2009-09-24 12:00:00,46.34,46.57,46.33,46.42,81459.43562610228,30.3354,30.486,30.3289,30.3878,81459.4356
2009-09-24 12:30:00,46.42,46.47,46.33,46.35,58862.433862433856,30.3878,30.4205,30.3289,30.342,58862.4339
2009-09-24 13:00:00,46.35,46.52,46.34,46.51,97222.2222222222,30.342,30.4533,30.3354,30.4467,97222.2222
2009-09-24 13:30:00,46.51,46.57,46.34,46.39,119378.30687830686,30.4467,30.486,30.3354,30.3682,119378.3069
2009-09-24 14:00:00,46.4,46.43,46.27,46.33,71428.57142857142,30.3747,30.3943,30.2896,30.3289,71428.5714
2009-09-24 14:30:00,46.32,46.44,46.29,46.44,99977.9541446208,30.3223,30.4009,30.3027,30.4009,99977.9541
2009-09-24 15:00:00,46.44,46.48,46.31,46.31,134920.6349206349,30.4009,30.4271,30.3158,30.3158,134920.6349
2009-09-24 15:30:00,46.33,46.4,46.25,46.3,285273.3686067019,30.3289,30.3747,30.2765,30.3092,285273.3686
2009-09-25 09:30:00,46.12,46.58,46.12,46.35,128306.8783068783,30.1914,30.4925,30.1914,30.342,128306.8783
2009-09-25 10:00:00,46.33,46.46,46.19,46.29,108686.06701940036,30.3289,30.414,30.2372,30.3027,108686.067
2009-09-25 10:30:00,46.29,46.38,46.25,46.32,52028.21869488536,30.3027,30.3616,30.2765,30.3223,52028.2187
2009-09-25 11:00:00,46.32,46.39,46.19,46.28,49823.63315696648,30.3223,30.3682,30.2372,30.2962,49823.6332
2009-09-25 11:30:00,46.28,46.36,46.1,46.16,52689.59435626102,30.2962,30.3485,30.1783,30.2176,52689.5944
2009-09-25 12:00:00,46.14,46.24,45.96,46.03,59193.12169312168,30.2045,30.27,30.0867,30.1325,59193.1217
2009-09-25 12:30:00,46.03,46.15,46.03,46.11,58862.433862433856,30.1325,30.211,30.1325,30.1849,58862.4339
2009-09-25 13:00:00,46.13,46.27,46.08,46.26,80357.14285714286,30.198,30.2896,30.1652,30.2831,80357.1429
2009-09-25 13:30:00,46.26,46.41,46.22,46.41,78152.55731922398,30.2831,30.3813,30.2569,30.3813,78152.5573
2009-09-25 14:00:00,46.39,46.46,46.33,46.34,81569.66490299822,30.3682,30.414,30.3289,30.3354,81569.6649
2009-09-25 14:30:00,46.34,46.46,46.31,46.45,86970.89947089946,30.3354,30.414,30.3158,30.4074,86970.8995
2009-09-25 15:00:00,46.45,46.48,46.4,46.46,136574.07407407407,30.4074,30.4271,30.3747,30.414,136574.0741
2009-09-25 15:30:00,46.46,46.46,46.26,46.28,229607.5837742504,30.414,30.414,30.2831,30.2962,229607.5838
2009-09-28 09:30:00,46.29,46.8,46.29,46.54,285273.3686067019,30.3027,30.6366,30.3027,30.4664,285273.3686
2009-09-28 10:00:00,46.54,46.82,46.54,46.64,91159.61199294533,30.4664,30.6496,30.4664,30.5318,91159.612
2009-09-28 10:30:00,46.64,46.84,46.63,46.78,110559.96472663138,30.5318,30.6627,30.5253,30.6235,110559.9647
2009-09-28 11:00:00,46.78,46.92,46.78,46.91,104717.81305114635,30.6235,30.7151,30.6235,30.7086,104717.8131
2009-09-28 11:30:00,46.91,46.96,46.83,46.83,76278.65961199293,30.7086,30.7413,30.6562,30.6562,76278.6596
2009-09-28 12:00:00,46.83,46.88,46.81,46.83,48611.1111111111,30.6562,30.6889,30.6431,30.6562,48611.1111
2009-09-28 12:30:00,46.83,46.9,46.78,46.78,44753.08641975308,30.6562,30.702,30.6235,30.6235,44753.0864
2009-09-28 13:00:00,46.8,46.93,46.79,46.93,92923.28042328042,30.6366,30.7217,30.63,30.7217,92923.2804
2009-09-28 13:30:00,46.92,47.15,46.92,47.08,295745.1499118165,30.7151,30.8657,30.7151,30.8199,295745.1499
2009-09-28 14:00:00,47.08,47.15,47.01,47.14,100198.41269841268,30.8199,30.8657,30.774,30.8591,100198.4127
2009-09-28 14:30:00,47.14,47.17,47.02,47.02,68121.69312169311,30.8591,30.8788,30.7806,30.7806,68121.6931
2009-09-28 15:00:00,47.01,47.08,46.97,46.97,114307.76014109346,30.774,30.8199,30.7478,30.7478,114307.7601
2009-09-28 15:30:00,46.97,47.02,46.91,46.97,171075.8377425044,30.7478,30.7806,30.7086,30.7478,171075.8377
2009-09-29 09:30:00,46.98,47.95,46.98,47.87,275462.9629629629,30.7544,31.3894,30.7544,31.337,275462.963
2009-09-29 10:00:00,47.86,47.86,47.56,47.72,278328.92416225746,31.3305,31.3305,31.1341,31.2388,278328.9242
2009-09-29 10:30:00,47.72,48.11,47.72,47.8,340828.92416225746,31.2388,31.4941,31.2388,31.2912,340828.9242
2009-09-29 11:00:00,47.81,47.81,47.61,47.76,214175.4850088184,31.2977,31.2977,31.1668,31.265,214175.485
2009-09-29 11:30:00,47.77,47.92,47.76,47.91,182429.45326278656,31.2715,31.3697,31.265,31.3632,182429.4533
2009-09-29 12:00:00,47.91,48.04,47.66,47.7,209104.9382716049,31.3632,31.4483,31.1995,31.2257,209104.9383
2009-09-29 12:30:00,47.69,47.88,47.67,47.87,98214.28571428572,31.2192,31.3436,31.2061,31.337,98214.2857
2009-09-29 13:00:00,47.88,48.01,47.88,47.99,135030.86419753084,31.3436,31.4287,31.3436,31.4156,135030.8642
2009-09-29 13:30:00,47.99,48.18,47.95,48.17,219907.4074074074,31.4156,31.5399,31.3894,31.5334,219907.4074
2009-09-29 14:00:00,48.18,48.23,48.05,48.2,170414.46208112873,31.5399,31.5727,31.4548,31.553,170414.4621
2009-09-29 14:30:00,48.21,48.23,48.07,48.08,210427.68959435623,31.5596,31.5727,31.4679,31.4745,210427.6896
2009-09-29 15:00:00,48.08,48.08,47.93,47.94,227402.9982363316,31.4745,31.4745,31.3763,31.3828,227402.9982
2009-09-29 15:30:00,47.92,48.02,47.83,47.85,354056.4373897707,31.3697,31.4352,31.3108,31.3239,354056.4374
2009-09-30 09:30:00,48.04,48.04,46.7,46.8,226851.85185185185,31.4483,31.4483,30.5711,30.6366,226851.8519
2009-09-30 10:00:00,46.8,47.07,46.75,47.06,120811.28747795412,30.6366,30.8133,30.6038,30.8068,120811.2875
2009-09-30 10:30:00,47.06,47.12,46.72,46.81,182539.6825396825,30.8068,30.846,30.5842,30.6431,182539.6825
2009-09-30 11:00:00,46.82,47.0,46.81,46.96,144731.0405643739,30.6496,30.7675,30.6431,30.7413,144731.0406
2009-09-30 11:30:00,46.96,47.04,46.67,46.78,153328.9241622575,30.7413,30.7937,30.5515,30.6235,153328.9242
2009-09-30 12:00:00,46.78,46.9,46.69,46.85,69444.44444444444,30.6235,30.702,30.5645,30.6693,69444.4444
2009-09-30 12:30:00,46.86,47.14,46.81,47.07,88514.10934744267,30.6758,30.8591,30.6431,30.8133,88514.1093
2009-09-30 13:00:00,47.07,47.36,47.07,47.17,124007.9365079365,30.8133,31.0031,30.8133,30.8788,124007.9365
2009-09-30 13:30:00,47.17,47.21,46.97,46.99,55555.55555555555,30.8788,30.905,30.7478,30.7609,55555.5556
2009-09-30 14:00:00,46.99,47.11,46.91,47.05,61287.47795414461,30.7609,30.8395,30.7086,30.8002,61287.478
2009-09-30 14:30:00,47.05,47.22,46.93,46.94,80798.05996472662,30.8002,30.9115,30.7217,30.7282,80798.06
2009-09-30 15:00:00,46.91,46.92,46.74,46.78,163139.32980599644,30.7086,30.7151,30.5973,30.6235,163139.3298
2009-09-30 15:30:00,46.77,47.12,46.75,46.91,453373.0158730158,30.6169,30.846,30.6038,30.7086,453373.0159
2009-10-01 09:30:00,46.7,46.88,46.15,46.42,288249.5590828924,30.5711,30.6889,30.211,30.3878,288249.5591
2009-10-01 10:00:00,46.44,46.52,46.0,46.22,190035.2733686067,30.4009,30.4533,30.1129,30.2569,190035.2734
2009-10-01 10:30:00,46.22,46.29,46.0,46.03,122244.2680776014,30.2569,30.3027,30.1129,30.1325,122244.2681
2009-10-01 11:00:00,46.03,46.03,45.78,45.8,148589.0652557319,30.1325,30.1325,29.9688,29.9819,148589.0653
2009-10-01 11:30:00,45.81,45.83,45.68,45.7,141093.47442680775,29.9885,30.0016,29.9034,29.9165,141093.4744
2009-10-01 12:00:00,45.7,45.83,45.63,45.75,251322.75132275128,29.9165,30.0016,29.8706,29.9492,251322.7513
2009-10-01 12:30:00,45.76,45.81,45.7,45.77,174492.94532627863,29.9557,29.9885,29.9165,29.9623,174492.9453
2009-10-01 13:00:00,45.76,45.78,45.51,45.62,185515.873015873,29.9557,29.9688,29.7921,29.8641,185515.873
2009-10-01 13:30:00,45.63,45.79,45.53,45.66,223765.43209876545,29.8706,29.9754,29.8052,29.8903,223765.4321
2009-10-01 14:00:00,45.65,45.74,45.57,45.65,205577.6014109348,29.8837,29.9427,29.8314,29.8837,205577.6014
2009-10-01 14:30:00,45.65,45.7,45.54,45.63,209656.08465608463,29.8837,29.9165,29.8117,29.8706,209656.0847
2009-10-01 15:00:00,45.64,45.74,45.61,45.63,255952.3809523809,29.8772,29.9427,29.8576,29.8706,255952.381
2009-10-01 15:30:00,45.63,45.72,45.35,45.35,688381.8342151674,29.8706,29.9296,29.6873,29.6873,688381.8342
2009-10-02 09:30:00,45.7,46.46,45.6,45.98,499228.3950617283,29.9165,30.414,29.851,30.0998,499228.3951
2009-10-02 10:00:00,46.0,46.04,45.63,45.79,303461.1992945326,30.1129,30.139,29.8706,29.9754,303461.1993
2009-10-02 10:30:00,45.79,45.9,45.68,45.79,352292.7689594356,29.9754,30.0474,29.9034,29.9754,352292.769
2009-10-02 11:00:00,45.78,45.8,45.64,45.68,250220.45855379183,29.9688,29.9819,29.8772,29.9034,250220.4586
2009-10-02 11:30:00,45.68,45.87,45.67,45.78,237103.1746031746,29.9034,30.0278,29.8968,29.9688,237103.1746
2009-10-02 12:00:00,45.78,45.92,45.63,45.66,228395.06172839503,29.9688,30.0605,29.8706,29.8903,228395.0617
2009-10-02 12:30:00,45.66,45.7,45.49,45.58,214726.63139329804,29.8903,29.9165,29.779,29.8379,214726.6314
2009-10-02 13:00:00,45.58,45.61,45.33,45.49,235670.1940035273,29.8379,29.8576,29.6743,29.779,235670.194
2009-10-02 13:30:00,45.49,45.6,45.41,45.55,269290.1234567901,29.779,29.851,29.7266,29.8183,269290.1235
2009-10-02 14:00:00,45.54,45.72,45.53,45.67,222993.8271604938,29.8117,29.9296,29.8052,29.8968,222993.8272
2009-10-02 14:30:00,45.67,45.79,45.67,45.72,190365.9611992945,29.8968,29.9754,29.8968,29.9296,190365.9612
2009-10-02 15:00:00,45.72,45.79,45.64,45.64,175815.69664902997,29.9296,29.9754,29.8772,29.8772,175815.6966
2009-10-02 15:30:00,45.65,45.78,45.48,45.53,320656.9664902998,29.8837,29.9688,29.7724,29.8052,320656.9665
2009-10-05 09:30:00,45.76,46.02,45.61,45.63,163800.7054673721,29.9557,30.1259,29.8576,29.8706,163800.7055
2009-10-05 10:00:00,45.64,45.81,45.32,45.51,176587.30158730157,29.8772,29.9885,29.6677,29.7921,176587.3016
2009-10-05 10:30:00,45.53,45.65,45.46,45.61,146604.93827160491,29.8052,29.8837,29.7594,29.8576,146604.9383
2009-10-05 11:00:00,45.62,45.66,45.42,45.5,175264.55026455026,29.8641,29.8903,29.7332,29.7855,175264.5503
2009-10-05 11:30:00,45.5,45.55,45.34,45.46,185295.4144620811,29.7855,29.8183,29.6808,29.7594,185295.4145
2009-10-05 12:00:00,45.48,45.51,45.32,45.42,136353.61552028218,29.7724,29.7921,29.6677,29.7332,136353.6155
2009-10-05 12:30:00,45.42,45.53,45.38,45.51,128637.56613756611,29.7332,29.8052,29.707,29.7921,128637.5661
2009-10-05 13:00:00,45.51,45.56,45.5,45.55,100639.32980599646,29.7921,29.8248,29.7855,29.8183,100639.3298
2009-10-05 13:30:00,45.55,45.57,45.47,45.53,139770.7231040564,29.8183,29.8314,29.7659,29.8052,139770.7231
2009-10-05 14:00:00,45.53,45.7,45.52,45.66,198743.38624338625,29.8052,29.9165,29.7986,29.8903,198743.3862
2009-10-05 14:30:00,45.67,45.83,45.63,45.76,217041.44620811284,29.8968,30.0016,29.8706,29.9557,217041.4462
2009-10-05 15:00:00,45.76,45.9,45.68,45.9,237103.1746031746,29.9557,30.0474,29.9034,30.0474,237103.1746
2009-10-05 15:30:00,45.9,45.9,45.72,45.72,439263.6684303351,30.0474,30.0474,29.9296,29.9296,439263.6684
2009-10-06 09:30:00,45.9,46.23,45.84,46.07,173831.569664903,30.0474,30.2634,30.0081,30.1587,173831.5697
2009-10-06 10:00:00,46.06,46.16,45.9,45.9,119598.76543209876,30.1521,30.2176,30.0474,30.0474,119598.7654
2009-10-06 10:30:00,45.89,46.09,45.87,45.97,96009.70017636684,30.0408,30.1718,30.0278,30.0932,96009.7002
2009-10-06 11:00:00,45.98,46.05,45.9,45.94,190035.2733686067,30.0998,30.1456,30.0474,30.0736,190035.2734
2009-10-06 11:30:00,45.94,46.03,45.85,45.85,100529.10052910051,30.0736,30.1325,30.0147,30.0147,100529.1005
2009-10-06 12:00:00,45.85,45.89,45.79,45.82,79585.53791887124,30.0147,30.0408,29.9754,29.995,79585.5379
2009-10-06 12:30:00,45.83,46.0,45.83,45.91,84545.85537918871,30.0016,30.1129,30.0016,30.0539,84545.8554
2009-10-06 13:00:00,45.9,46.01,45.87,45.98,133487.65432098764,30.0474,30.1194,30.0278,30.0998,133487.6543
2009-10-06 13:30:00,45.97,46.07,45.86,46.05,136904.7619047619,30.0932,30.1587,30.0212,30.1456,136904.7619
2009-10-06 14:00:00,46.05,46.11,46.0,46.02,212522.0458553792,30.1456,30.1849,30.1129,30.1259,212522.0459
2009-10-06 14:30:00,46.02,46.13,45.99,46.08,210427.68959435623,30.1259,30.198,30.1063,30.1652,210427.6896
2009-10-06 15:00:00,46.08,46.18,46.05,46.11,167768.95943562608,30.1652,30.2307,30.1456,30.1849,167768.9594
2009-10-06 15:30:00,46.11,46.22,46.1,46.2,303791.88712522044,30.1849,30.2569,30.1783,30.2438,303791.8871
2009-10-07 09:30:00,46.12,46.27,45.86,45.99,191688.71252204583,30.1914,30.2896,30.0212,30.1063,191688.7125
2009-10-07 10:00:00,46.0,46.03,45.87,45.91,203593.4744268077,30.1129,30.1325,30.0278,30.0539,203593.4744
2009-10-07 10:30:00,45.9,45.91,45.7,45.8,131834.21516754848,30.0474,30.0539,29.9165,29.9819,131834.2152
2009-10-07 11:00:00,45.8,46.08,45.8,45.95,142416.22574955906,29.9819,30.1652,29.9819,30.0801,142416.2257
2009-10-07 11:30:00,45.94,45.97,45.74,45.77,85207.23104056437,30.0736,30.0932,29.9427,29.9623,85207.231
2009-10-07 12:00:00,45.75,45.8,45.74,45.79,55114.638447971774,29.9492,29.9819,29.9427,29.9754,55114.6384
2009-10-07 12:30:00,45.79,45.89,45.76,45.89,57539.68253968253,29.9754,30.0408,29.9557,30.0408,57539.6825
2009-10-07 13:00:00,45.88,45.93,45.78,45.82,147266.3139329806,30.0343,30.067,29.9688,29.995,147266.3139
2009-10-07 13:30:00,45.83,45.83,45.75,45.78,104166.66666666666,30.0016,30.0016,29.9492,29.9688,104166.6667
2009-10-07 14:00:00,45.78,45.79,45.6,45.62,115630.51146384478,29.9688,29.9754,29.851,29.8641,115630.5115
2009-10-07 14:30:00,45.62,45.72,45.6,45.61,111772.48677248677,29.8641,29.9296,29.851,29.8576,111772.4868
2009-10-07 15:00:00,45.62,45.71,45.59,45.63,220458.5537918871,29.8641,29.923,29.8445,29.8706,220458.5538
2009-10-07 15:30:00,45.62,45.74,45.57,45.73,477513.2275132274,29.8641,29.9427,29.8314,29.9361,477513.2275
2009-10-08 09:30:00,46.14,46.6,46.03,46.22,390211.64021164016,30.2045,30.5056,30.1325,30.2569,390211.6402
2009-10-08 10:00:00,46.21,46.25,46.09,46.23,201719.5767195767,30.2503,30.2765,30.1718,30.2634,201719.5767
2009-10-08 10:30:00,46.23,46.26,46.09,46.14,159501.76366843033,30.2634,30.2831,30.1718,30.2045,159501.7637
2009-10-08 11:00:00,46.14,46.14,46.04,46.05,189814.8148148148,30.2045,30.2045,30.139,30.1456,189814.8148
2009-10-08 11:30:00,46.06,46.1,46.0,46.05,113095.23809523808,30.1521,30.1783,30.1129,30.1456,113095.2381
2009-10-08 12:00:00,46.05,46.05,45.8,45.9,423941.7989417989,30.1456,30.1456,29.9819,30.0474,423941.7989
2009-10-08 12:30:00,45.9,45.96,45.89,45.92,189594.3562610229,30.0474,30.0867,30.0408,30.0605,189594.3563
2009-10-08 13:00:00,45.92,46.03,45.9,46.0,125440.91710758377,30.0605,30.1325,30.0474,30.1129,125440.9171
2009-10-08 13:30:00,46.0,46.05,46.0,46.0,160934.74426807757,30.1129,30.1456,30.1129,30.1129,160934.7443
2009-10-08 14:00:00,46.0,46.08,45.9,46.0,251984.12698412687,30.1129,30.1652,30.0474,30.1129,251984.127
2009-10-08 14:30:00,46.01,46.08,45.9,45.93,220568.78306878303,30.1194,30.1652,30.0474,30.067,220568.7831
2009-10-08 15:00:00,45.94,46.05,45.92,45.93,342923.2804232804,30.0736,30.1456,30.0605,30.067,342923.2804
2009-10-08 15:30:00,45.92,45.98,45.84,45.89,720017.6366843033,30.0605,30.0998,30.0081,30.0408,720017.6367
2009-10-09 09:30:00,45.59,46.1,45.59,46.06,176256.61375661375,29.8445,30.1783,29.8445,30.1521,176256.6138
2009-10-09 10:00:00,46.08,46.29,46.05,46.28,152116.4021164021,30.1652,30.3027,30.1456,30.2962,152116.4021
2009-10-09 10:30:00,46.28,46.37,46.22,46.37,74294.53262786595,30.2962,30.3551,30.2569,30.3551,74294.5326
2009-10-09 11:00:00,46.36,46.4,46.3,46.33,83884.47971781304,30.3485,30.3747,30.3092,30.3289,83884.4797
2009-10-09 11:30:00,46.33,46.4,46.25,46.33,66137.56613756613,30.3289,30.3747,30.2765,30.3289,66137.5661
2009-10-09 12:00:00,46.32,46.38,46.31,46.37,61948.85361552028,30.3223,30.3616,30.3158,30.3551,61948.8536
2009-10-09 12:30:00,46.36,46.37,46.22,46.24,68562.61022927689,30.3485,30.3551,30.2569,30.27,68562.6102
2009-10-09 13:00:00,46.24,46.29,46.2,46.28,65255.73192239858,30.27,30.3027,30.2438,30.2962,65255.7319
2009-10-09 13:30:00,46.29,46.46,46.28,46.44,115850.97001763668,30.3027,30.414,30.2962,30.4009,115850.97
2009-10-09 14:00:00,46.44,46.47,46.32,46.47,147927.68959435626,30.4009,30.4205,30.3223,30.4205,147927.6896
2009-10-09 14:30:00,46.48,46.48,46.35,46.36,92702.82186948851,30.4271,30.4271,30.342,30.3485,92702.8219
2009-10-09 15:00:00,46.37,46.42,46.31,46.35,115630.51146384478,30.3551,30.3878,30.3158,30.342,115630.5115
2009-10-09 15:30:00,46.36,46.48,46.31,46.46,276455.0264550264,30.3485,30.4271,30.3158,30.414,276455.0265
2009-10-12 09:30:00,46.63,46.75,46.55,46.75,111772.48677248677,30.5253,30.6038,30.4729,30.6038,111772.4868
2009-10-12 10:00:00,46.75,46.8,46.58,46.61,70216.04938271604,30.6038,30.6366,30.4925,30.5122,70216.0494
2009-10-12 10:30:00,46.62,46.75,46.58,46.66,60626.10229276896,30.5187,30.6038,30.4925,30.5449,60626.1023
2009-10-12 11:00:00,46.66,46.66,46.54,46.58,60846.56084656084,30.5449,30.5449,30.4664,30.4925,60846.5608
2009-10-12 11:30:00,46.59,46.59,46.46,46.47,67570.5467372134,30.4991,30.4991,30.414,30.4205,67570.5467
2009-10-12 12:00:00,46.48,46.55,46.47,46.53,48941.79894179894,30.4271,30.4729,30.4205,30.4598,48941.7989
2009-10-12 12:30:00,46.53,46.53,46.45,46.49,50925.92592592592,30.4598,30.4598,30.4074,30.4336,50925.9259
2009-10-12 13:00:00,46.49,46.52,46.47,46.48,53681.65784832451,30.4336,30.4533,30.4205,30.4271,53681.6578
2009-10-12 13:30:00,46.48,46.55,46.41,46.42,93915.34391534392,30.4271,30.4729,30.3813,30.3878,93915.3439
2009-10-12 14:00:00,46.43,46.43,46.23,46.26,110339.5061728395,30.3943,30.3943,30.2634,30.2831,110339.5062
2009-10-12 14:30:00,46.26,46.28,46.15,46.25,116402.1164021164,30.2831,30.2962,30.211,30.2765,116402.1164
2009-10-12 15:00:00,46.25,46.34,46.19,46.29,108134.92063492062,30.2765,30.3354,30.2372,30.3027,108134.9206
2009-10-12 15:30:00,46.29,46.36,46.27,46.33,170965.60846560844,30.3027,30.3485,30.2896,30.3289,170965.6085
2009-10-13 09:30:00,46.19,46.39,46.07,46.29,112213.40388007052,30.2372,30.3682,30.1587,30.3027,112213.4039
2009-10-13 10:00:00,46.25,46.31,46.13,46.23,116071.42857142857,30.2765,30.3158,30.198,30.2634,116071.4286
2009-10-13 10:30:00,46.23,46.24,45.96,45.96,112544.09171075837,30.2634,30.27,30.0867,30.0867,112544.0917
2009-10-13 11:00:00,45.95,46.09,45.95,46.05,93694.88536155202,30.0801,30.1718,30.0801,30.1456,93694.8854
2009-10-13 11:30:00,46.06,46.19,46.04,46.04,128417.10758377424,30.1521,30.2372,30.139,30.139,128417.1076
2009-10-13 12:00:00,46.04,46.11,46.02,46.05,110008.81834215166,30.139,30.1849,30.1259,30.1456,110008.8183
2009-10-13 12:30:00,46.05,46.12,46.04,46.08,69775.13227513227,30.1456,30.1914,30.139,30.1652,69775.1323
2009-10-13 13:00:00,46.08,46.14,46.04,46.05,99206.3492063492,30.1652,30.2045,30.139,30.1456,99206.3492
2009-10-13 13:30:00,46.05,46.09,45.99,46.08,162698.4126984127,30.1456,30.1718,30.1063,30.1652,162698.4127
2009-10-13 14:00:00,46.08,46.09,45.92,45.98,160273.36860670193,30.1652,30.1718,30.0605,30.0998,160273.3686
2009-10-13 14:30:00,45.97,46.01,45.92,45.99,219686.9488536155,30.0932,30.1194,30.0605,30.1063,219686.9489
2009-10-13 15:00:00,45.99,46.05,45.9,45.96,218474.4268077601,30.1063,30.1456,30.0474,30.0867,218474.4268
2009-10-13 15:30:00,45.96,46.15,45.96,46.15,300595.23809523805,30.0867,30.211,30.0867,30.211,300595.2381
2009-10-14 09:30:00,46.38,46.58,46.29,46.58,143738.9770723104,30.3616,30.4925,30.3027,30.4925,143738.9771
2009-10-14 10:00:00,46.57,46.63,46.33,46.33,126322.75132275133,30.486,30.5253,30.3289,30.3289,126322.7513
2009-10-14 10:30:00,46.33,46.48,46.29,46.44,88514.10934744267,30.3289,30.4271,30.3027,30.4009,88514.1093
2009-10-14 11:00:00,46.45,46.56,46.38,46.39,92592.59259259258,30.4074,30.4794,30.3616,30.3682,92592.5926
2009-10-14 11:30:00,46.39,46.42,46.33,46.37,134149.0299823633,30.3682,30.3878,30.3289,30.3551,134149.03
2009-10-14 12:00:00,46.38,46.43,46.2,46.2,159060.84656084655,30.3616,30.3943,30.2438,30.2438,159060.8466
2009-10-14 12:30:00,46.21,46.22,46.06,46.14,157627.86596119928,30.2503,30.2569,30.1521,30.2045,157627.866
2009-10-14 13:00:00,46.15,46.25,46.13,46.18,196979.7178130512,30.211,30.2765,30.198,30.2307,196979.7178
2009-10-14 13:30:00,46.18,46.22,46.12,46.21,176917.9894179894,30.2307,30.2569,30.1914,30.2503,176917.9894
2009-10-14 14:00:00,46.22,46.27,46.09,46.1,237433.8624338624,30.2569,30.2896,30.1718,30.1783,237433.8624
2009-10-14 14:30:00,46.09,46.13,46.03,46.09,221230.1587301587,30.1718,30.198,30.1325,30.1718,221230.1587
2009-10-14 15:00:00,46.09,46.27,46.08,46.27,293981.48148148146,30.1718,30.2896,30.1652,30.2896,293981.4815
2009-10-14 15:30:00,46.27,46.39,46.25,46.39,504960.3174603174,30.2896,30.3682,30.2765,30.3682,504960.3175
2009-10-15 09:30:00,46.38,46.54,46.31,46.38,133046.73721340386,30.3616,30.4664,30.3158,30.3616,133046.7372
2009-10-15 10:00:00,46.36,46.43,46.27,46.32,164131.3932980599,30.3485,30.3943,30.2896,30.3223,164131.3933
2009-10-15 10:30:00,46.34,46.49,46.32,46.48,128086.4197530864,30.3354,30.4336,30.3223,30.4271,128086.4198
2009-10-15 11:00:00,46.49,46.54,46.34,46.37,88293.65079365078,30.4336,30.4664,30.3354,30.3551,88293.6508
2009-10-15 11:30:00,46.37,46.39,46.23,46.26,111221.34038800704,30.3551,30.3682,30.2634,30.2831,111221.3404
2009-10-15 12:00:00,46.27,46.3,46.22,46.23,104607.58377425042,30.2896,30.3092,30.2569,30.2634,104607.5838
2009-10-15 12:30:00,46.24,46.25,46.09,46.1,128747.79541446206,30.27,30.2765,30.1718,30.1783,128747.7954
2009-10-15 13:00:00,46.1,46.14,46.05,46.14,132826.27865961197,30.1783,30.2045,30.1456,30.2045,132826.2787
2009-10-15 13:30:00,46.14,46.19,45.98,46.04,183090.82892416223,30.2045,30.2372,30.0998,30.139,183090.8289
2009-10-15 14:00:00,46.04,46.12,45.97,45.97,207561.7283950617,30.139,30.1914,30.0932,30.0932,207561.7284
2009-10-15 14:30:00,45.97,46.1,45.97,46.09,188051.1463844797,30.0932,30.1783,30.0932,30.1718,188051.1464
2009-10-15 15:00:00,46.09,46.22,46.03,46.08,299052.02821869485,30.1718,30.2569,30.1325,30.1652,299052.0282
2009-10-15 15:30:00,46.08,46.39,46.08,46.37,460758.377425044,30.1652,30.3682,30.1652,30.3551,460758.3774
2009-10-16 09:30:00,45.84,46.13,45.56,45.96,445105.8201058201,30.0081,30.198,29.8248,30.0867,445105.8201
2009-10-16 10:00:00,45.94,46.26,45.88,46.17,126432.98059964726,30.0736,30.2831,30.0343,30.2241,126432.9806
2009-10-16 10:30:00,46.18,46.2,46.01,46.08,156746.03174603172,30.2307,30.2438,30.1194,30.1652,156746.0317
2009-10-16 11:00:00,46.08,46.22,46.04,46.13,137786.59611992945,30.1652,30.2569,30.139,30.198,137786.5961
2009-10-16 11:30:00,46.14,46.18,45.84,45.9,157407.4074074074,30.2045,30.2307,30.0081,30.0474,157407.4074
2009-10-16 12:00:00,45.91,46.02,45.83,45.86,140983.2451499118,30.0539,30.1259,30.0016,30.0212,140983.2451
2009-10-16 12:30:00,45.86,45.98,45.79,45.93,260030.86419753084,30.0212,30.0998,29.9754,30.067,260030.8642
2009-10-16 13:00:00,45.93,46.03,45.83,46.03,198412.6984126984,30.067,30.1325,30.0016,30.1325,198412.6984
2009-10-16 13:30:00,46.04,46.1,45.92,45.92,206128.74779541444,30.139,30.1783,30.0605,30.0605,206128.7478
2009-10-16 14:00:00,45.93,46.19,45.87,46.16,225088.1834215168,30.067,30.2372,30.0278,30.2176,225088.1834
2009-10-16 14:30:00,46.16,46.16,46.02,46.06,165013.2275132275,30.2176,30.2176,30.1259,30.1521,165013.2275
2009-10-16 15:00:00,46.07,46.09,46.0,46.09,257495.5908289241,30.1587,30.1718,30.1129,30.1718,257495.5908
2009-10-16 15:30:00,46.09,46.21,46.08,46.09,549823.6331569664,30.1718,30.2503,30.1652,30.1718,549823.6332
2009-10-19 09:30:00,46.29,46.29,45.94,46.25,273699.29453262786,30.3027,30.3027,30.0736,30.2765,273699.2945
2009-10-19 10:00:00,46.23,46.32,46.08,46.16,383708.1128747795,30.2634,30.3223,30.1652,30.2176,383708.1129
2009-10-19 10:30:00,46.16,46.27,45.95,46.25,235449.73544973545,30.2176,30.2896,30.0801,30.2765,235449.7354
2009-10-19 11:00:00,46.26,46.58,46.25,46.56,192129.6296296296,30.2831,30.4925,30.2765,30.4794,192129.6296
2009-10-19 11:30:00,46.57,46.66,46.45,46.65,94686.94885361553,30.486,30.5449,30.4074,30.5384,94686.9489
2009-10-19 12:00:00,46.66,46.78,46.61,46.74,148589.0652557319,30.5449,30.6235,30.5122,30.5973,148589.0653
2009-10-19 12:30:00,46.74,46.77,46.58,46.58,71979.71781305113,30.5973,30.6169,30.4925,30.4925,71979.7178
2009-10-19 13:00:00,46.58,46.65,46.48,46.6,125110.22927689592,30.4925,30.5384,30.4271,30.5056,125110.2293
2009-10-19 13:30:00,46.6,46.7,46.49,46.6,125440.91710758377,30.5056,30.5711,30.4336,30.5056,125440.9171
2009-10-19 14:00:00,46.6,46.73,46.6,46.65,144620.81128747793,30.5056,30.5907,30.5056,30.5384,144620.8113
2009-10-19 14:30:00,46.65,46.66,46.53,46.55,171516.75485008815,30.5384,30.5449,30.4598,30.4729,171516.7549
2009-10-19 15:00:00,46.54,46.58,46.43,46.45,266644.62081128743,30.4664,30.4925,30.3943,30.4074,266644.6208
2009-10-19 15:30:00,46.46,46.57,46.43,46.44,375771.6049382716,30.414,30.486,30.3943,30.4009,375771.6049
2009-10-20 09:30:00,46.23,46.23,45.1,45.35,542328.0423280422,30.2634,30.2634,29.5237,29.6873,542328.0423
2009-10-20 10:00:00,45.35,45.56,45.23,45.43,288359.7883597883,29.6873,29.8248,29.6088,29.7397,288359.7884
2009-10-20 10:30:00,45.42,45.48,45.27,45.31,174492.94532627863,29.7332,29.7724,29.635,29.6612,174492.9453
2009-10-20 11:00:00,45.31,45.31,45.13,45.17,245811.2874779541,29.6612,29.6612,29.5433,29.5695,245811.2875
2009-10-20 11:30:00,45.18,45.19,44.96,44.96,422839.5061728394,29.5761,29.5826,29.432,29.432,422839.5062
2009-10-20 12:00:00,44.95,45.07,44.86,45.04,263668.43033509696,29.4255,29.5041,29.3666,29.4844,263668.4303
2009-10-20 12:30:00,45.03,45.11,45.0,45.09,146164.0211640211,29.4779,29.5302,29.4582,29.5171,146164.0212
2009-10-20 13:00:00,45.09,45.19,45.03,45.1,98434.7442680776,29.5171,29.5826,29.4779,29.5237,98434.7443
2009-10-20 13:30:00,45.09,45.19,45.03,45.12,228835.9788359788,29.5171,29.5826,29.4779,29.5368,228835.9788
2009-10-20 14:00:00,45.11,45.19,45.04,45.04,330467.3721340388,29.5302,29.5826,29.4844,29.4844,330467.3721
2009-10-20 14:30:00,45.04,45.18,45.02,45.18,167989.41798941797,29.4844,29.5761,29.4713,29.5761,167989.418
2009-10-20 15:00:00,45.18,45.23,45.1,45.2,505401.2345679012,29.5761,29.6088,29.5237,29.5892,505401.2346
2009-10-20 15:30:00,45.17,45.21,45.11,45.15,776124.3386243385,29.5695,29.5957,29.5302,29.5564,776124.3386
2009-10-21 09:30:00,46.82,46.89,45.81,46.25,983906.5255731922,30.6496,30.6955,29.9885,30.2765,983906.5256
2009-10-21 10:00:00,46.26,46.42,45.97,46.36,411596.1199294533,30.2831,30.3878,30.0932,30.3485,411596.1199
2009-10-21 10:30:00,46.36,46.42,46.15,46.23,269841.2698412698,30.3485,30.3878,30.211,30.2634,269841.2698
2009-10-21 11:00:00,46.23,46.35,46.18,46.24,323963.8447971781,30.2634,30.342,30.2307,30.27,323963.8448
2009-10-21 11:30:00,46.24,46.38,46.09,46.1,195877.42504409168,30.27,30.3616,30.1718,30.1783,195877.425
2009-10-21 12:00:00,46.11,46.4,46.1,46.35,222332.4514991181,30.1849,30.3747,30.1783,30.342,222332.4515
2009-10-21 12:30:00,46.36,46.43,46.16,46.17,182319.22398589065,30.3485,30.3943,30.2176,30.2241,182319.224
2009-10-21 13:00:00,46.17,46.25,46.09,46.1,205687.83068783063,30.2241,30.2765,30.1718,30.1783,205687.8307
2009-10-21 13:30:00,46.11,46.16,45.82,45.84,218143.7389770723,30.1849,30.2176,29.995,30.0081,218143.739
2009-10-21 14:00:00,45.84,45.87,45.59,45.59,211089.0652557319,30.0081,30.0278,29.8445,29.8445,211089.0653
2009-10-21 14:30:00,45.59,45.71,45.43,45.58,202601.41093474423,29.8445,29.923,29.7397,29.8379,202601.4109
2009-10-21 15:00:00,45.58,45.64,45.25,45.27,276675.4850088184,29.8379,29.8772,29.6219,29.635,276675.485
2009-10-21 15:30:00,45.27,45.27,44.92,45.01,760912.6984126983,29.635,29.635,29.4059,29.4648,760912.6984
2009-10-22 09:30:00,44.84,45.41,44.81,45.2,179122.57495590826,29.3535,29.7266,29.3338,29.5892,179122.575
2009-10-22 10:00:00,45.21,45.28,45.02,45.18,138337.74250440917,29.5957,29.6415,29.4713,29.5761,138337.7425
2009-10-22 10:30:00,45.17,45.21,44.92,45.07,150573.19223985888,29.5695,29.5957,29.4059,29.5041,150573.1922
2009-10-22 11:00:00,45.08,45.16,44.9,44.92,144179.89417989415,29.5106,29.563,29.3928,29.4059,144179.8942
2009-10-22 11:30:00,44.92,45.03,44.79,44.85,219466.4902998236,29.4059,29.4779,29.3208,29.36,219466.4903
2009-10-22 12:00:00,44.83,44.91,44.76,44.76,153659.6119929453,29.3469,29.3993,29.3011,29.3011,153659.612
2009-10-22 12:30:00,44.77,45.12,44.77,45.09,121252.20458553793,29.3077,29.5368,29.3077,29.5171,121252.2046
2009-10-22 13:00:00,45.08,45.13,44.95,45.08,63161.375661375656,29.5106,29.5433,29.4255,29.5106,63161.3757
2009-10-22 13:30:00,45.09,45.15,45.04,45.09,103284.83245149913,29.5171,29.5564,29.4844,29.5171,103284.8325
2009-10-22 14:00:00,45.09,45.27,45.08,45.11,234678.13051146385,29.5171,29.635,29.5106,29.5302,234678.1305
2009-10-22 14:30:00,45.12,45.43,45.12,45.25,291666.6666666666,29.5368,29.7397,29.5368,29.6219,291666.6667
2009-10-22 15:00:00,45.26,45.41,45.21,45.33,216490.2998236332,29.6284,29.7266,29.5957,29.6743,216490.2998
2009-10-22 15:30:00,45.33,45.38,45.27,45.31,311838.6243386243,29.6743,29.707,29.635,29.6612,311838.6243
2009-10-23 09:30:00,45.51,45.59,45.07,45.39,177689.594356261,29.7921,29.8445,29.5041,29.7135,177689.5944
2009-10-23 10:00:00,45.36,45.51,45.04,45.51,196208.1128747796,29.6939,29.7921,29.4844,29.7921,196208.1129
2009-10-23 10:30:00,45.51,45.51,45.29,45.37,142746.9135802469,29.7921,29.7921,29.6481,29.7004,142746.9136
2009-10-23 11:00:00,45.35,45.51,45.21,45.31,148589.0652557319,29.6873,29.7921,29.5957,29.6612,148589.0653
2009-10-23 11:30:00,45.31,45.35,45.19,45.28,163249.5590828924,29.6612,29.6873,29.5826,29.6415,163249.5591
2009-10-23 12:00:00,45.28,45.44,45.16,45.2,168650.79365079364,29.6415,29.7463,29.563,29.5892,168650.7937
2009-10-23 12:30:00,45.21,45.35,45.06,45.16,107253.08641975308,29.5957,29.6873,29.4975,29.563,107253.0864
2009-10-23 13:00:00,45.16,45.21,45.03,45.07,99647.26631393297,29.563,29.5957,29.4779,29.5041,99647.2663
2009-10-23 13:30:00,45.06,45.18,44.91,45.17,171075.8377425044,29.4975,29.5761,29.3993,29.5695,171075.8377
2009-10-23 14:00:00,45.17,45.18,45.02,45.08,148258.37742504408,29.5695,29.5761,29.4713,29.5106,148258.3774
2009-10-23 14:30:00,45.07,45.11,44.92,44.95,153659.6119929453,29.5041,29.5302,29.4059,29.4255,153659.612
2009-10-23 15:00:00,44.95,45.02,44.83,44.88,222883.59788359783,29.4255,29.4713,29.3469,29.3797,222883.5979
2009-10-23 15:30:00,44.88,45.11,44.78,45.05,753527.3368606701,29.3797,29.5302,29.3142,29.491,753527.3369
2009-10-26 09:30:00,45.22,45.89,45.11,45.82,434303.3509700176,29.6022,30.0408,29.5302,29.995,434303.351
2009-10-26 10:00:00,45.82,46.23,45.82,46.11,242504.40917107585,29.995,30.2634,29.995,30.1849,242504.4092
2009-10-26 10:30:00,46.12,46.31,46.1,46.15,215939.15343915345,30.1914,30.3158,30.1783,30.211,215939.1534
2009-10-26 11:00:00,46.16,46.4,46.08,46.38,496031.746031746,30.2176,30.3747,30.1652,30.3616,496031.746
2009-10-26 11:30:00,46.37,46.37,45.7,45.75,507385.36155202816,30.3551,30.3551,29.9165,29.9492,507385.3616
2009-10-26 12:00:00,45.76,46.08,45.75,45.89,327821.8694885361,29.9557,30.1652,29.9492,30.0408,327821.8695
2009-10-26 12:30:00,45.89,45.99,45.8,45.94,235559.96472663136,30.0408,30.1063,29.9819,30.0736,235559.9647
2009-10-26 13:00:00,45.94,46.0,45.87,45.96,188602.29276895945,30.0736,30.1129,30.0278,30.0867,188602.2928
2009-10-26 13:30:00,45.96,46.05,45.9,45.94,160163.13932980597,30.0867,30.1456,30.0474,30.0736,160163.1393
2009-10-26 14:00:00,45.93,46.0,45.8,45.9,229056.4373897707,30.067,30.1129,29.9819,30.0474,229056.4374
2009-10-26 14:30:00,45.89,45.99,45.78,45.88,280974.4268077601,30.0408,30.1063,29.9688,30.0343,280974.4268
2009-10-26 15:00:00,45.88,46.0,45.8,45.85,320877.42504409165,30.0343,30.1129,29.9819,30.0147,320877.425
2009-10-26 15:30:00,45.85,46.07,45.84,45.97,761574.074074074,30.0147,30.1587,30.0081,30.0932,761574.0741
2009-10-27 09:30:00,46.1,46.33,45.95,46.19,342372.13403880066,30.1783,30.3289,30.0801,30.2372,342372.134
2009-10-27 10:00:00,46.17,46.27,45.87,46.19,484898.58906525566,30.2241,30.2896,30.0278,30.2372,484898.5891
2009-10-27 10:30:00,46.21,46.44,46.14,46.29,318562.6102292769,30.2503,30.4009,30.2045,30.3027,318562.6102
2009-10-27 11:00:00,46.29,46.41,46.15,46.37,222442.68077601408,30.3027,30.3813,30.211,30.3551,222442.6808
2009-10-27 11:30:00,46.37,46.42,46.25,46.3,135361.5520282187,30.3551,30.3878,30.2765,30.3092,135361.552
2009-10-27 12:00:00,46.3,46.34,46.21,46.34,221009.7001763668,30.3092,30.3354,30.2503,30.3354,221009.7002
2009-10-27 12:30:00,46.33,46.42,46.18,46.2,228284.8324514991,30.3289,30.3878,30.2307,30.2438,228284.8325
2009-10-27 13:00:00,46.2,46.36,46.18,46.27,265432.0987654321,30.2438,30.3485,30.2307,30.2896,265432.0988
2009-10-27 13:30:00,46.26,46.3,46.19,46.27,198412.6984126984,30.2831,30.3092,30.2372,30.2896,198412.6984
2009-10-27 14:00:00,46.25,46.39,46.16,46.33,190806.8783068783,30.2765,30.3682,30.2176,30.3289,190806.8783
2009-10-27 14:30:00,46.33,46.39,46.25,46.33,174272.48677248677,30.3289,30.3682,30.2765,30.3289,174272.4868
2009-10-27 15:00:00,46.32,46.38,46.17,46.29,418871.2522045855,30.3223,30.3616,30.2241,30.3027,418871.2522
2009-10-27 15:30:00,46.29,46.33,46.14,46.19,817019.4003527336,30.3027,30.3289,30.2045,30.2372,817019.4004
2009-10-28 09:30:00,46.14,46.32,45.71,46.19,256172.8395061728,30.2045,30.3223,29.923,30.2372,256172.8395
2009-10-28 10:00:00,46.19,46.43,46.0,46.24,286375.6613756613,30.2372,30.3943,30.1129,30.27,286375.6614
2009-10-28 10:30:00,46.24,46.41,46.19,46.37,259369.4885361552,30.27,30.3813,30.2372,30.3551,259369.4885
2009-10-28 11:00:00,46.37,46.43,46.25,46.32,219356.26102292768,30.3551,30.3943,30.2765,30.3223,219356.261
2009-10-28 11:30:00,46.32,46.34,46.15,46.21,179673.72134038797,30.3223,30.3354,30.211,30.2503,179673.7213
2009-10-28 12:00:00,46.21,46.26,46.0,46.2,213624.3386243386,30.2503,30.2831,30.1129,30.2438,213624.3386
2009-10-28 12:30:00,46.2,46.24,46.04,46.09,158840.38800705466,30.2438,30.27,30.139,30.1718,158840.388
2009-10-28 13:00:00,46.09,46.24,46.07,46.07,122244.2680776014,30.1718,30.27,30.1587,30.1587,122244.2681
2009-10-28 13:30:00,46.07,46.15,46.07,46.1,162257.4955908289,30.1587,30.211,30.1587,30.1783,162257.4956
2009-10-28 14:00:00,46.1,46.14,45.96,46.05,360559.96472663136,30.1783,30.2045,30.0867,30.1456,360559.9647
2009-10-28 14:30:00,46.05,46.2,45.95,46.04,407517.6366843033,30.1456,30.2438,30.0801,30.139,407517.6367
2009-10-28 15:00:00,46.04,46.09,45.81,45.91,293430.33509700175,30.139,30.1718,29.9885,30.0539,293430.3351
2009-10-28 15:30:00,45.9,45.92,45.69,45.73,382936.5079365079,30.0474,30.0605,29.9099,29.9361,382936.5079
2009-10-29 09:30:00,45.71,45.72,45.36,45.47,327050.2645502645,29.923,29.9296,29.6939,29.7659,327050.2646
2009-10-29 10:00:00,45.47,45.59,45.27,45.34,233465.60846560844,29.7659,29.8445,29.635,29.6808,233465.6085
2009-10-29 10:30:00,45.34,45.58,45.31,45.45,263007.0546737213,29.6808,29.8379,29.6612,29.7528,263007.0547
2009-10-29 11:00:00,45.45,45.63,45.43,45.57,213734.5679012345,29.7528,29.8706,29.7397,29.8314,213734.5679
2009-10-29 11:30:00,45.57,45.64,45.48,45.55,103946.20811287477,29.8314,29.8772,29.7724,29.8183,103946.2081
2009-10-29 12:00:00,45.56,45.71,45.51,45.68,171957.67195767193,29.8248,29.923,29.7921,29.9034,171957.672
2009-10-29 12:30:00,45.69,45.84,45.66,45.8,174603.1746031746,29.9099,30.0081,29.8903,29.9819,174603.1746
2009-10-29 13:00:00,45.8,45.86,45.76,45.84,130952.38095238092,29.9819,30.0212,29.9557,30.0081,130952.381
2009-10-29 13:30:00,45.85,45.9,45.76,45.81,152777.77777777775,30.0147,30.0474,29.9557,29.9885,152777.7778
2009-10-29 14:00:00,45.81,45.85,45.74,45.8,175705.467372134,29.9885,30.0147,29.9427,29.9819,175705.4674
2009-10-29 14:30:00,45.8,45.96,45.78,45.9,179894.17989417986,29.9819,30.0867,29.9688,30.0474,179894.1799
2009-10-29 15:00:00,45.9,45.96,45.83,45.84,283730.1587301587,30.0474,30.0867,30.0016,30.0081,283730.1587
2009-10-29 15:30:00,45.83,45.93,45.76,45.89,455026.455026455,30.0016,30.067,29.9557,30.0408,455026.455
2009-10-30 09:30:00,45.64,46.27,45.42,45.77,233245.1499118165,29.8772,30.2896,29.7332,29.9623,233245.1499
2009-10-30 10:00:00,45.79,46.04,45.78,45.98,215939.15343915345,29.9754,30.139,29.9688,30.0998,215939.1534
2009-10-30 10:30:00,45.96,46.16,45.87,46.15,129298.9417989418,30.0867,30.2176,30.0278,30.211,129298.9418
2009-10-30 11:00:00,46.11,46.36,46.08,46.35,228615.5202821869,30.1849,30.3485,30.1652,30.342,228615.5203
2009-10-30 11:30:00,46.3,46.33,45.8,45.86,190476.19047619044,30.3092,30.3289,29.9819,30.0212,190476.1905
2009-10-30 12:00:00,45.87,45.95,45.57,45.65,190806.8783068783,30.0278,30.0801,29.8314,29.8837,190806.8783
2009-10-30 12:30:00,45.66,45.85,45.64,45.68,261794.532627866,29.8903,30.0147,29.8772,29.9034,261794.5326
2009-10-30 13:00:00,45.69,45.9,45.68,45.85,167989.41798941797,29.9099,30.0474,29.9034,30.0147,167989.418
2009-10-30 13:30:00,45.86,45.93,45.69,45.7,202491.1816578483,30.0212,30.067,29.9099,29.9165,202491.1817
2009-10-30 14:00:00,45.7,45.94,45.69,45.79,190255.73192239853,29.9165,30.0736,29.9099,29.9754,190255.7319
2009-10-30 14:30:00,45.79,45.8,45.56,45.7,182539.6825396825,29.9754,29.9819,29.8248,29.9165,182539.6825
2009-10-30 15:00:00,45.7,45.7,45.48,45.67,287918.8712522045,29.9165,29.9165,29.7724,29.8968,287918.8713
2009-10-30 15:30:00,45.66,45.85,45.45,45.45,605268.959435626,29.8903,30.0147,29.7528,29.7528,605268.9594
2009-11-02 09:30:00,45.59,45.76,45.37,45.66,230379.188712522,29.8445,29.9557,29.7004,29.8903,230379.1887
2009-11-02 10:00:00,45.71,46.11,45.69,45.79,215498.23633156964,29.923,30.1849,29.9099,29.9754,215498.2363
2009-11-02 10:30:00,45.81,45.95,45.61,45.67,150352.733686067,29.9885,30.0801,29.8576,29.8968,150352.7337
2009-11-02 11:00:00,45.67,45.99,45.61,45.87,180224.8677248677,29.8968,30.1063,29.8576,30.0278,180224.8677
2009-11-02 11:30:00,45.87,46.0,45.82,45.94,111441.79894179892,30.0278,30.1129,29.995,30.0736,111441.7989
2009-11-02 12:00:00,45.92,45.95,45.76,45.8,76940.0352733686,30.0605,30.0801,29.9557,29.9819,76940.0353
2009-11-02 12:30:00,45.8,45.86,45.41,45.41,177799.82363315695,29.9819,30.0212,29.7266,29.7266,177799.8236
2009-11-02 13:00:00,45.41,45.77,45.37,45.68,156084.65608465608,29.7266,29.9623,29.7004,29.9034,156084.6561
2009-11-02 13:30:00,45.68,45.69,45.46,45.55,156194.885361552,29.9034,29.9099,29.7594,29.8183,156194.8854
2009-11-02 14:00:00,45.56,45.8,45.44,45.79,175815.69664902997,29.8248,29.9819,29.7463,29.9754,175815.6966
2009-11-02 14:30:00,45.8,45.85,45.59,45.68,194885.3615520282,29.9819,30.0147,29.8445,29.9034,194885.3616
2009-11-02 15:00:00,45.69,45.85,45.62,45.79,270833.3333333333,29.9099,30.0147,29.8641,29.9754,270833.3333
2009-11-02 15:30:00,45.78,45.88,45.73,45.83,403659.61199294525,29.9688,30.0343,29.9361,30.0016,403659.612
2009-11-03 09:30:00,45.88,45.88,45.23,45.54,225308.64197530865,30.0343,30.0343,29.6088,29.8117,225308.642
2009-11-03 10:00:00,45.55,45.6,45.28,45.39,397707.2310405643,29.8183,29.851,29.6415,29.7135,397707.231
2009-11-03 10:30:00,45.39,45.58,45.25,45.33,179232.80423280422,29.7135,29.8379,29.6219,29.6743,179232.8042
2009-11-03 11:00:00,45.33,45.36,45.18,45.27,202491.1816578483,29.6743,29.6939,29.5761,29.635,202491.1817
2009-11-03 11:30:00,45.27,45.33,45.02,45.24,180224.8677248677,29.635,29.6743,29.4713,29.6153,180224.8677
2009-11-03 12:00:00,45.23,45.43,45.22,45.37,193562.61022927688,29.6088,29.7397,29.6022,29.7004,193562.6102
2009-11-03 12:30:00,45.38,45.51,45.27,45.32,209104.9382716049,29.707,29.7921,29.635,29.6677,209104.9383
2009-11-03 13:00:00,45.33,45.41,45.28,45.31,123567.01940035271,29.6743,29.7266,29.6415,29.6612,123567.0194
2009-11-03 13:30:00,45.31,45.39,45.2,45.27,125551.1463844797,29.6612,29.7135,29.5892,29.635,125551.1464
2009-11-03 14:00:00,45.27,45.41,45.24,45.37,244819.22398589065,29.635,29.7266,29.6153,29.7004,244819.224
2009-11-03 14:30:00,45.37,45.45,45.21,45.31,312830.6878306878,29.7004,29.7528,29.5957,29.6612,312830.6878
2009-11-03 15:00:00,45.3,45.43,45.28,45.38,302469.1358024691,29.6546,29.7397,29.6415,29.707,302469.1358
2009-11-03 15:30:00,45.39,45.49,45.36,45.46,664792.7689594355,29.7135,29.779,29.6939,29.7594,664792.769
2009-11-04 09:30:00,45.64,45.79,45.41,45.57,255952.3809523809,29.8772,29.9754,29.7266,29.8314,255952.381
2009-11-04 10:00:00,45.56,45.97,45.5,45.9,274250.4409171076,29.8248,30.0932,29.7855,30.0474,274250.4409
2009-11-04 10:30:00,45.91,46.21,45.85,46.2,274029.98236331565,30.0539,30.2503,30.0147,30.2438,274029.9824
2009-11-04 11:00:00,46.19,46.19,46.0,46.0,172288.35978835978,30.2372,30.2372,30.1129,30.1129,172288.3598
2009-11-04 11:30:00,46.0,46.13,45.95,46.0,126322.75132275133,30.1129,30.198,30.0801,30.1129,126322.7513
2009-11-04 12:00:00,46.0,46.25,45.97,46.24,143959.43562610226,30.1129,30.2765,30.0932,30.27,143959.4356
2009-11-04 12:30:00,46.24,46.25,46.12,46.14,58972.6631393298,30.27,30.2765,30.1914,30.2045,58972.6631
2009-11-04 13:00:00,46.13,46.16,46.09,46.14,93694.88536155202,30.198,30.2176,30.1718,30.2045,93694.8854
2009-11-04 13:30:00,46.14,46.16,45.92,45.94,156084.65608465608,30.2045,30.2176,30.0605,30.0736,156084.6561
2009-11-04 14:00:00,45.94,46.19,45.79,45.85,215057.31922398583,30.0736,30.2372,29.9754,30.0147,215057.3192
2009-11-04 14:30:00,45.86,46.42,45.81,46.31,348985.89065255725,30.0212,30.3878,29.9885,30.3158,348985.8907
2009-11-04 15:00:00,46.29,46.29,46.05,46.15,217702.8218694885,30.3027,30.3027,30.1456,30.211,217702.8219
2009-11-04 15:30:00,46.15,46.17,45.72,45.8,580357.1428571428,30.211,30.2241,29.9296,29.9819,580357.1429
2009-11-05 09:30:00,46.09,46.56,46.03,46.52,162808.64197530862,30.1718,30.4794,30.1325,30.4533,162808.642
2009-11-05 10:00:00,46.53,46.7,46.47,46.68,126322.75132275133,30.4598,30.5711,30.4205,30.558,126322.7513
2009-11-05 10:30:00,46.7,46.88,46.67,46.82,120039.68253968252,30.5711,30.6889,30.5515,30.6496,120039.6825
2009-11-05 11:00:00,46.82,46.91,46.78,46.91,90498.23633156966,30.6496,30.7086,30.6235,30.7086,90498.2363
2009-11-05 11:30:00,46.92,46.97,46.75,46.77,89285.71428571428,30.7151,30.7478,30.6038,30.6169,89285.7143
2009-11-05 12:00:00,46.77,46.85,46.73,46.78,64814.81481481481,30.6169,30.6693,30.5907,30.6235,64814.8148
2009-11-05 12:30:00,46.78,46.87,46.76,46.85,91710.75837742504,30.6235,30.6824,30.6104,30.6693,91710.7584
2009-11-05 13:00:00,46.85,46.88,46.71,46.77,126653.43915343912,30.6693,30.6889,30.5776,30.6169,126653.4392
2009-11-05 13:30:00,46.78,46.83,46.59,46.6,262455.9082892416,30.6235,30.6562,30.4991,30.5056,262455.9083
2009-11-05 14:00:00,46.61,46.66,46.54,46.58,159832.45149911815,30.5122,30.5449,30.4664,30.4925,159832.4515
2009-11-05 14:30:00,46.59,46.75,46.59,46.68,252204.58553791884,30.4991,30.6038,30.4991,30.558,252204.5855
2009-11-05 15:00:00,46.68,46.82,46.61,46.8,258046.73721340383,30.558,30.6496,30.5122,30.6366,258046.7372
2009-11-05 15:30:00,46.81,46.97,46.74,46.95,994378.3068783068,30.6431,30.7478,30.5973,30.7348,994378.3069
2009-11-06 09:30:00,46.89,46.98,46.12,46.97,390762.7865961199,30.6955,30.7544,30.1914,30.7478,390762.7866
2009-11-06 10:00:00,46.97,47.17,46.85,46.86,178791.88712522044,30.7478,30.8788,30.6693,30.6758,178791.8871
2009-11-06 10:30:00,46.87,47.03,46.58,47.01,207782.1869488536,30.6824,30.7871,30.4925,30.774,207782.1869
2009-11-06 11:00:00,47.01,47.03,46.87,46.98,130070.5467372134,30.774,30.7871,30.6824,30.7544,130070.5467
2009-11-06 11:30:00,46.98,47.13,46.95,47.06,83884.47971781304,30.7544,30.8526,30.7348,30.8068,83884.4797
2009-11-06 12:00:00,47.06,47.26,47.05,47.2,232253.08641975303,30.8068,30.9377,30.8002,30.8984,232253.0864
2009-11-06 12:30:00,47.18,47.29,47.15,47.21,127314.8148148148,30.8853,30.9573,30.8657,30.905,127314.8148
2009-11-06 13:00:00,47.22,47.34,47.2,47.31,61287.47795414461,30.9115,30.9901,30.8984,30.9704,61287.478
2009-11-06 13:30:00,47.3,47.47,47.25,47.42,162918.87125220455,30.9639,31.0752,30.9311,31.0424,162918.8713
2009-11-06 14:00:00,47.44,47.45,47.24,47.3,106591.71075837742,31.0555,31.0621,30.9246,30.9639,106591.7108
2009-11-06 14:30:00,47.28,47.43,47.28,47.3,139109.34744268077,30.9508,31.049,30.9508,30.9639,139109.3474
2009-11-06 15:00:00,47.3,47.45,47.22,47.45,249669.3121693121,30.9639,31.0621,30.9115,31.0621,249669.3122
2009-11-06 15:30:00,47.44,47.56,47.36,47.51,513668.43033509696,31.0555,31.1341,31.0031,31.1013,513668.4303
2009-11-09 09:30:00,48.59,49.12,48.28,48.69,703813.9329805996,31.8083,32.1553,31.6054,31.8738,703813.933
2009-11-09 10:00:00,48.68,48.81,48.53,48.56,348985.89065255725,31.8673,31.9524,31.7691,31.7887,348985.8907
2009-11-09 10:30:00,48.56,48.82,48.44,48.76,308201.0582010582,31.7887,31.9589,31.7101,31.9196,308201.0582
2009-11-09 11:00:00,48.77,48.87,48.66,48.87,177799.82363315695,31.9262,31.9916,31.8542,31.9916,177799.8236
2009-11-09 11:30:00,48.87,48.94,48.7,48.71,132716.04938271604,31.9916,32.0375,31.8803,31.8869,132716.0494
2009-11-09 12:00:00,48.72,48.89,48.68,48.76,111000.88183421516,31.8934,32.0047,31.8673,31.9196,111000.8818
2009-11-09 12:30:00,48.77,48.83,48.73,48.77,84435.62610229276,31.9262,31.9655,31.9,31.9262,84435.6261
2009-11-09 13:00:00,48.77,48.8,48.71,48.72,75727.51322751322,31.9262,31.9458,31.8869,31.8934,75727.5132
2009-11-09 13:30:00,48.73,48.89,48.69,48.72,118055.55555555556,31.9,32.0047,31.8738,31.8934,118055.5556
2009-11-09 14:00:00,48.73,48.81,48.69,48.75,168099.6472663139,31.9,31.9524,31.8738,31.9131,168099.6473
2009-11-09 14:30:00,48.75,48.83,48.73,48.79,237103.1746031746,31.9131,31.9655,31.9,31.9393,237103.1746
2009-11-09 15:00:00,48.77,48.83,48.73,48.8,210207.2310405644,31.9262,31.9655,31.9,31.9458,210207.231
2009-11-09 15:30:00,48.77,48.96,48.75,48.95,342923.2804232804,31.9262,32.0506,31.9131,32.044,342923.2804
2009-11-10 09:30:00,48.71,49.03,48.61,48.83,207451.49911816567,31.8869,32.0964,31.8214,31.9655,207451.4991
2009-11-10 10:00:00,48.83,48.99,48.76,48.97,216490.2998236332,31.9655,32.0702,31.9196,32.0571,216490.2998
2009-11-10 10:30:00,48.97,48.99,48.89,48.91,168099.6472663139,32.0571,32.0702,32.0047,32.0178,168099.6473
2009-11-10 11:00:00,48.91,48.97,48.9,48.95,152006.17283950615,32.0178,32.0571,32.0113,32.044,152006.1728
2009-11-10 11:30:00,48.95,49.08,48.9,48.94,130291.00529100528,32.044,32.1291,32.0113,32.0375,130291.0053
2009-11-10 12:00:00,48.94,48.96,48.81,48.81,187059.0828924162,32.0375,32.0506,31.9524,31.9524,187059.0829
2009-11-10 12:30:00,48.81,48.93,48.8,48.84,182429.45326278656,31.9524,32.0309,31.9458,31.972,182429.4533
2009-11-10 13:00:00,48.84,48.85,48.8,48.81,121803.35097001762,31.972,31.9785,31.9458,31.9524,121803.351
2009-11-10 13:30:00,48.81,48.85,48.67,48.73,188932.98059964724,31.9524,31.9785,31.8607,31.9,188932.9806
2009-11-10 14:00:00,48.74,48.98,48.72,48.89,206459.43562610223,31.9065,32.0636,31.8934,32.0047,206459.4356
2009-11-10 14:30:00,48.9,48.97,48.87,48.95,122023.80952380953,32.0113,32.0571,31.9916,32.044,122023.8095
2009-11-10 15:00:00,48.95,48.99,48.9,48.96,287918.8712522045,32.044,32.0702,32.0113,32.0506,287918.8713
2009-11-10 15:30:00,48.96,48.98,48.87,48.92,423611.1111111111,32.0506,32.0636,31.9916,32.0244,423611.1111
2009-11-11 09:30:00,49.2,49.51,49.1,49.47,169863.31569664902,32.2077,32.4106,32.1422,32.3844,169863.3157
2009-11-11 10:00:00,49.48,49.71,49.46,49.48,238536.15520282183,32.391,32.5415,32.3779,32.391,238536.1552
2009-11-11 10:30:00,49.49,49.67,49.42,49.5,197971.78130511465,32.3975,32.5153,32.3517,32.4041,197971.7813
2009-11-11 11:00:00,49.5,49.63,49.44,49.61,159171.07583774248,32.4041,32.4892,32.3648,32.4761,159171.0758
2009-11-11 11:30:00,49.61,49.71,49.54,49.63,117063.49206349206,32.4761,32.5415,32.4302,32.4892,117063.4921
2009-11-11 12:00:00,49.62,49.83,49.61,49.75,161926.80776014106,32.4826,32.6201,32.4761,32.5677,161926.8078
2009-11-11 12:30:00,49.75,49.82,49.63,49.72,172508.81834215164,32.5677,32.6135,32.4892,32.5481,172508.8183
2009-11-11 13:00:00,49.72,49.8,49.63,49.66,89947.08994708993,32.5481,32.6004,32.4892,32.5088,89947.0899
2009-11-11 13:30:00,49.66,49.69,49.53,49.56,116512.34567901232,32.5088,32.5284,32.4237,32.4433,116512.3457
2009-11-11 14:00:00,49.55,49.62,49.51,49.59,178461.19929453262,32.4368,32.4826,32.4106,32.463,178461.1993
2009-11-11 14:30:00,49.6,49.71,49.59,49.67,180996.4726631393,32.4695,32.5415,32.463,32.5153,180996.4727
2009-11-11 15:00:00,49.68,49.74,49.61,49.63,278990.2998236331,32.5219,32.5612,32.4761,32.4892,278990.2998
2009-11-11 15:30:00,49.63,49.72,49.61,49.72,454475.3086419753,32.4892,32.5481,32.4761,32.5481,454475.3086
2009-11-12 09:30:00,49.73,49.8,49.53,49.74,228725.74955908288,32.5546,32.6004,32.4237,32.5612,228725.7496
2009-11-12 10:00:00,49.76,49.81,49.62,49.73,130291.00529100528,32.5743,32.607,32.4826,32.5546,130291.0053
2009-11-12 10:30:00,49.73,49.83,49.67,49.72,97222.2222222222,32.5546,32.6201,32.5153,32.5481,97222.2222
2009-11-12 11:00:00,49.72,49.73,49.53,49.56,155313.05114638447,32.5481,32.5546,32.4237,32.4433,155313.0511
2009-11-12 11:30:00,49.57,49.57,49.4,49.42,112874.7795414462,32.4499,32.4499,32.3386,32.3517,112874.7795
2009-11-12 12:00:00,49.42,49.6,49.41,49.57,74074.07407407406,32.3517,32.4695,32.3451,32.4499,74074.0741
2009-11-12 12:30:00,49.57,49.57,49.47,49.48,88183.42151675484,32.4499,32.4499,32.3844,32.391,88183.4215
2009-11-12 13:00:00,49.47,49.51,49.33,49.47,115189.594356261,32.3844,32.4106,32.2928,32.3844,115189.5944
2009-11-12 13:30:00,49.48,49.5,49.35,49.43,62059.08289241622,32.391,32.4041,32.3059,32.3582,62059.0829
2009-11-12 14:00:00,49.44,49.51,49.37,49.42,85317.46031746031,32.3648,32.4106,32.3189,32.3517,85317.4603
2009-11-12 14:30:00,49.42,49.45,49.32,49.4,140873.01587301586,32.3517,32.3713,32.2862,32.3386,140873.0159
2009-11-12 15:00:00,49.41,49.56,49.38,49.52,329475.3086419753,32.3451,32.4433,32.3255,32.4171,329475.3086
2009-11-12 15:30:00,49.52,49.53,49.32,49.52,447751.3227513227,32.4171,32.4237,32.2862,32.4171,447751.3228
2009-11-13 09:30:00,49.61,49.72,49.32,49.52,162367.72486772484,32.4761,32.5481,32.2862,32.4171,162367.7249
2009-11-13 10:00:00,49.52,49.84,49.43,49.81,92923.28042328042,32.4171,32.6266,32.3582,32.607,92923.2804
2009-11-13 10:30:00,49.8,49.89,49.75,49.87,133156.96649029982,32.6004,32.6594,32.5677,32.6463,133156.9665
2009-11-13 11:00:00,49.87,49.89,49.85,49.88,96781.30511463844,32.6463,32.6594,32.6332,32.6528,96781.3051
2009-11-13 11:30:00,49.88,50.0,49.86,49.87,228946.2081128748,32.6528,32.7314,32.6397,32.6463,228946.2081
2009-11-13 12:00:00,49.88,50.11,49.88,50.09,77711.6402116402,32.6528,32.8034,32.6528,32.7903,77711.6402
2009-11-13 12:30:00,50.09,50.12,50.04,50.1,70656.96649029982,32.7903,32.8099,32.7575,32.7968,70656.9665
2009-11-13 13:00:00,50.1,50.28,50.1,50.26,101300.70546737211,32.7968,32.9147,32.7968,32.9016,101300.7055
2009-11-13 13:30:00,50.27,50.34,50.2,50.32,107914.46208112872,32.9081,32.9539,32.8623,32.9408,107914.4621
2009-11-13 14:00:00,50.32,50.35,50.12,50.15,152226.63139329804,32.9408,32.9605,32.8099,32.8296,152226.6314
2009-11-13 14:30:00,50.15,50.16,49.99,50.0,118606.70194003526,32.8296,32.8361,32.7248,32.7314,118606.7019
2009-11-13 15:00:00,50.0,50.08,49.94,50.03,189594.3562610229,32.7314,32.7837,32.6921,32.751,189594.3563
2009-11-13 15:30:00,50.04,50.16,49.98,50.12,422839.5061728394,32.7575,32.8361,32.7183,32.8099,422839.5062
2009-11-16 09:30:00,50.35,50.79,50.16,50.78,149911.81657848324,32.9605,33.2485,32.8361,33.242,149911.8166
2009-11-16 10:00:00,50.78,51.07,50.64,51.02,219025.57319223983,33.242,33.4318,33.1503,33.3991,219025.5732
2009-11-16 10:30:00,51.03,51.07,50.99,51.0,124228.39506172838,33.4056,33.4318,33.3794,33.386,124228.3951
2009-11-16 11:00:00,51.01,51.03,50.95,50.97,120039.68253968252,33.3925,33.4056,33.3533,33.3664,120039.6825
2009-11-16 11:30:00,50.98,51.05,50.94,50.96,109898.58906525571,33.3729,33.4187,33.3467,33.3598,109898.5891
2009-11-16 12:00:00,50.96,50.98,50.81,50.83,233906.52557319225,33.3598,33.3729,33.2616,33.2747,233906.5256
2009-11-16 12:30:00,50.83,51.06,50.82,51.0,103064.37389770722,33.2747,33.4253,33.2682,33.386,103064.3739
2009-11-16 13:00:00,51.01,51.05,50.82,50.88,89285.71428571428,33.3925,33.4187,33.2682,33.3074,89285.7143
2009-11-16 13:30:00,50.87,51.11,50.87,51.11,68011.46384479717,33.3009,33.458,33.3009,33.458,68011.4638
2009-11-16 14:00:00,51.12,51.2,51.11,51.16,140762.78659611993,33.4645,33.5169,33.458,33.4907,140762.7866
2009-11-16 14:30:00,51.16,51.22,50.79,50.81,337742.50440917106,33.4907,33.53,33.2485,33.2616,337742.5044
2009-11-16 15:00:00,50.81,50.95,50.76,50.83,153990.29982363313,33.2616,33.3533,33.2289,33.2747,153990.2998
2009-11-16 15:30:00,50.83,50.97,50.79,50.84,542217.8130511463,33.2747,33.3664,33.2485,33.2813,542217.8131
2009-11-17 09:30:00,50.73,50.89,50.7,50.8,108686.06701940036,33.2092,33.314,33.1896,33.2551,108686.067
2009-11-17 10:00:00,50.8,50.84,50.67,50.67,117173.721340388,33.2551,33.2813,33.17,33.17,117173.7213
2009-11-17 10:30:00,50.68,50.68,50.49,50.59,140873.01587301586,33.1765,33.1765,33.0521,33.1176,140873.0159
2009-11-17 11:00:00,50.59,50.73,50.52,50.57,104828.04232804231,33.1176,33.2092,33.0718,33.1045,104828.0423
2009-11-17 11:30:00,50.58,50.67,50.55,50.57,96340.38800705466,33.111,33.17,33.0914,33.1045,96340.388
2009-11-17 12:00:00,50.55,50.6,50.52,50.55,165674.60317460317,33.0914,33.1241,33.0718,33.0914,165674.6032
2009-11-17 12:30:00,50.55,50.62,50.53,50.61,67129.62962962962,33.0914,33.1372,33.0783,33.1307,67129.6296
2009-11-17 13:00:00,50.61,50.71,50.58,50.66,69223.98589065255,33.1307,33.1961,33.111,33.1634,69223.9859
2009-11-17 13:30:00,50.66,50.76,50.66,50.72,43871.25220458553,33.1634,33.2289,33.1634,33.2027,43871.2522
2009-11-17 14:00:00,50.73,50.78,50.69,50.78,68562.61022927689,33.2092,33.242,33.1831,33.242,68562.6102
2009-11-17 14:30:00,50.78,50.84,50.74,50.81,74184.30335097,33.242,33.2813,33.2158,33.2616,74184.3034
2009-11-17 15:00:00,50.81,50.96,50.8,50.89,109016.75485008815,33.2616,33.3598,33.2551,33.314,109016.7549
2009-11-17 15:30:00,50.9,50.93,50.79,50.83,225529.1005291005,33.3205,33.3402,33.2485,33.2747,225529.1005
2009-11-18 09:30:00,50.82,50.97,50.49,50.55,187720.45855379183,33.2682,33.3664,33.0521,33.0914,187720.4586
2009-11-18 10:00:00,50.55,50.58,50.24,50.33,184744.2680776014,33.0914,33.111,32.8885,32.9474,184744.2681
2009-11-18 10:30:00,50.34,50.34,50.09,50.09,186287.4779541446,32.9539,32.9539,32.7903,32.7903,186287.478
2009-11-18 11:00:00,50.1,50.19,50.09,50.17,124007.9365079365,32.7968,32.8557,32.7903,32.8427,124007.9365
2009-11-18 11:30:00,50.17,50.3,50.15,50.28,72530.86419753086,32.8427,32.9278,32.8296,32.9147,72530.8642
2009-11-18 12:00:00,50.28,50.33,50.21,50.24,93915.34391534392,32.9147,32.9474,32.8688,32.8885,93915.3439
2009-11-18 12:30:00,50.24,50.29,50.09,50.14,87852.733686067,32.8885,32.9212,32.7903,32.823,87852.7337
2009-11-18 13:00:00,50.12,50.21,50.1,50.21,73853.61552028218,32.8099,32.8688,32.7968,32.8688,73853.6155
2009-11-18 13:30:00,50.21,50.39,50.21,50.37,226410.93474426804,32.8688,32.9867,32.8688,32.9736,226410.9347
2009-11-18 14:00:00,50.38,50.38,50.28,50.3,54563.492063492056,32.9801,32.9801,32.9147,32.9278,54563.4921
2009-11-18 14:30:00,50.3,50.32,50.24,50.28,100198.41269841268,32.9278,32.9408,32.8885,32.9147,100198.4127
2009-11-18 15:00:00,50.3,50.39,50.3,50.32,85868.60670194002,32.9278,32.9867,32.9278,32.9408,85868.6067
2009-11-18 15:30:00,50.32,50.39,50.29,50.36,443562.6102292768,32.9408,32.9867,32.9212,32.967,443562.6102
2009-11-19 09:30:00,50.25,50.47,49.45,49.52,190035.2733686067,32.895,33.039,32.3713,32.4171,190035.2734
2009-11-19 10:00:00,49.52,49.61,49.44,49.46,128747.79541446206,32.4171,32.4761,32.3648,32.3779,128747.7954
2009-11-19 10:30:00,49.46,49.48,49.22,49.23,142085.53791887124,32.3779,32.391,32.2208,32.2273,142085.5379
2009-11-19 11:00:00,49.24,49.28,49.15,49.26,115520.28218694884,32.2338,32.26,32.1749,32.2469,115520.2822
2009-11-19 11:30:00,49.26,49.36,49.25,49.33,86970.89947089946,32.2469,32.3124,32.2404,32.2928,86970.8995
2009-11-19 12:00:00,49.34,49.46,49.32,49.4,77601.41093474426,32.2993,32.3779,32.2862,32.3386,77601.4109
2009-11-19 12:30:00,49.41,49.46,49.3,49.32,83112.87477954144,32.3451,32.3779,32.2731,32.2862,83112.8748
2009-11-19 13:00:00,49.32,49.33,49.18,49.26,123897.70723104056,32.2862,32.2928,32.1946,32.2469,123897.7072
2009-11-19 13:30:00,49.26,49.39,49.24,49.28,101190.47619047618,32.2469,32.332,32.2338,32.26,101190.4762
2009-11-19 14:00:00,49.27,49.37,49.22,49.33,129960.31746031744,32.2535,32.3189,32.2208,32.2928,129960.3175
2009-11-19 14:30:00,49.33,49.5,49.32,49.44,156084.65608465608,32.2928,32.4041,32.2862,32.3648,156084.6561
2009-11-19 15:00:00,49.43,49.49,49.4,49.43,173831.569664903,32.3582,32.3975,32.3386,32.3582,173831.5697
2009-11-19 15:30:00,49.43,49.55,49.43,49.43,706679.8941798941,32.3582,32.4368,32.3582,32.3582,706679.8942
2009-11-20 09:30:00,49.43,49.71,49.26,49.5,394069.6649029982,32.3582,32.5415,32.2469,32.4041,394069.6649
2009-11-20 10:00:00,49.49,49.58,49.44,49.53,99537.03703703702,32.3975,32.4564,32.3648,32.4237,99537.037
2009-11-20 10:30:00,49.53,49.54,49.43,49.53,135141.0934744268,32.4237,32.4302,32.3582,32.4237,135141.0935
2009-11-20 11:00:00,49.53,49.67,49.5,49.51,83002.6455026455,32.4237,32.5153,32.4041,32.4106,83002.6455
2009-11-20 11:30:00,49.51,49.53,49.41,49.41,90939.15343915342,32.4106,32.4237,32.3451,32.3451,90939.1534
2009-11-20 12:00:00,49.42,49.55,49.39,49.55,111772.48677248677,32.3517,32.4368,32.332,32.4368,111772.4868
2009-11-20 12:30:00,49.54,49.7,49.54,49.61,83112.87477954144,32.4302,32.535,32.4302,32.4761,83112.8748
2009-11-20 13:00:00,49.61,49.68,49.51,49.55,71979.71781305113,32.4761,32.5219,32.4106,32.4368,71979.7178
2009-11-20 13:30:00,49.55,49.69,49.53,49.66,64373.89770723103,32.4368,32.5284,32.4237,32.5088,64373.8977
2009-11-20 14:00:00,49.66,49.78,49.63,49.78,54783.95061728395,32.5088,32.5873,32.4892,32.5873,54783.9506
2009-11-20 14:30:00,49.78,49.82,49.72,49.75,79695.76719576718,32.5873,32.6135,32.5481,32.5677,79695.7672
2009-11-20 15:00:00,49.75,49.92,49.72,49.92,129629.62962962962,32.5677,32.679,32.5481,32.679,129629.6296
2009-11-20 15:30:00,49.91,49.97,49.88,49.9,394620.8112874779,32.6724,32.7117,32.6528,32.6659,394620.8113
2009-11-23 09:30:00,50.15,50.8,50.15,50.79,89836.86067019399,32.8296,33.2551,32.8296,33.2485,89836.8607
2009-11-23 10:00:00,50.77,50.92,50.75,50.86,127425.04409171076,33.2354,33.3336,33.2223,33.2943,127425.0441
2009-11-23 10:30:00,50.87,50.88,50.72,50.74,72971.78130511464,33.3009,33.3074,33.2027,33.2158,72971.7813
2009-11-23 11:00:00,50.74,50.86,50.7,50.8,49603.1746031746,33.2158,33.2943,33.1896,33.2551,49603.1746
2009-11-23 11:30:00,50.8,50.88,50.78,50.8,103835.97883597882,33.2551,33.3074,33.242,33.2551,103835.9788
2009-11-23 12:00:00,50.8,50.83,50.71,50.75,82231.04056437389,33.2551,33.2747,33.1961,33.2223,82231.0406
2009-11-23 12:30:00,50.74,50.85,50.71,50.79,62940.917107583766,33.2158,33.2878,33.1961,33.2485,62940.9171
2009-11-23 13:00:00,50.77,50.83,50.71,50.77,47067.90123456789,33.2354,33.2747,33.1961,33.2354,47067.9012
2009-11-23 13:30:00,50.77,50.84,50.76,50.8,83112.87477954144,33.2354,33.2813,33.2289,33.2551,83112.8748
2009-11-23 14:00:00,50.79,50.83,50.76,50.82,87411.81657848324,33.2485,33.2747,33.2289,33.2682,87411.8166
2009-11-23 14:30:00,50.82,50.89,50.8,50.81,74294.53262786595,33.2682,33.314,33.2551,33.2616,74294.5326
2009-11-23 15:00:00,50.8,50.86,50.76,50.77,127204.58553791886,33.2551,33.2943,33.2289,33.2354,127204.5855
2009-11-23 15:30:00,50.77,50.85,50.69,50.83,270833.3333333333,33.2354,33.2878,33.1831,33.2747,270833.3333
2009-11-24 09:30:00,50.75,50.9,50.34,50.39,174492.94532627863,33.2223,33.3205,32.9539,32.9867,174492.9453
2009-11-24 10:00:00,50.39,50.59,50.28,50.42,97222.2222222222,32.9867,33.1176,32.9147,33.0063,97222.2222
2009-11-24 10:30:00,50.42,50.77,50.41,50.53,82451.49911816578,33.0063,33.2354,32.9998,33.0783,82451.4991
2009-11-24 11:00:00,50.54,50.58,50.36,50.36,65035.27336860669,33.0849,33.111,32.967,32.967,65035.2734
2009-11-24 11:30:00,50.36,50.45,50.33,50.43,58531.74603174603,32.967,33.0259,32.9474,33.0129,58531.746
2009-11-24 12:00:00,50.43,50.48,50.39,50.45,64043.2098765432,33.0129,33.0456,32.9867,33.0259,64043.2099
2009-11-24 12:30:00,50.45,50.47,50.32,50.32,48170.19400352733,33.0259,33.039,32.9408,32.9408,48170.194
2009-11-24 13:00:00,50.33,50.45,50.33,50.37,35714.28571428571,32.9474,33.0259,32.9474,32.9736,35714.2857
2009-11-24 13:30:00,50.36,50.41,50.35,50.4,45083.77425044091,32.967,32.9998,32.9605,32.9932,45083.7743
2009-11-24 14:00:00,50.4,50.63,50.38,50.63,103064.37389770722,32.9932,33.1438,32.9801,33.1438,103064.3739
2009-11-24 14:30:00,50.62,50.84,50.62,50.82,164572.31040564372,33.1372,33.2813,33.1372,33.2682,164572.3104
2009-11-24 15:00:00,50.81,50.83,50.76,50.8,120921.51675485008,33.2616,33.2747,33.2289,33.2551,120921.5168
2009-11-24 15:30:00,50.8,50.8,50.64,50.76,247354.4973544973,33.2551,33.2551,33.1503,33.2289,247354.4974
2009-11-25 09:30:00,50.78,50.78,50.4,50.52,146825.3968253968,33.4977,33.4977,33.247,33.3262,146825.3968
2009-11-25 10:00:00,50.53,50.75,50.52,50.59,115520.28218694884,33.3328,33.4779,33.3262,33.3723,115520.2822
2009-11-25 10:30:00,50.59,50.68,50.54,50.59,57208.9947089947,33.3723,33.4317,33.3394,33.3723,57208.9947
2009-11-25 11:00:00,50.59,50.84,50.59,50.82,76278.65961199293,33.3723,33.5373,33.3723,33.5241,76278.6596
2009-11-25 11:30:00,50.82,50.82,50.68,50.7,83002.6455026455,33.5241,33.5241,33.4317,33.4449,83002.6455
2009-11-25 12:00:00,50.71,50.71,50.58,50.6,76940.0352733686,33.4515,33.4515,33.3657,33.3789,76940.0353
2009-11-25 12:30:00,50.59,50.62,50.58,50.62,68562.61022927689,33.3723,33.3921,33.3657,33.3921,68562.6102
2009-11-25 13:00:00,50.61,50.65,50.61,50.63,52469.13580246913,33.3855,33.4119,33.3855,33.3987,52469.1358
2009-11-25 13:30:00,50.64,50.68,50.62,50.66,55665.78483245149,33.4053,33.4317,33.3921,33.4185,55665.7848
2009-11-25 14:00:00,50.66,50.69,50.61,50.68,43430.33509700176,33.4185,33.4383,33.3855,33.4317,43430.3351
2009-11-25 14:30:00,50.67,50.76,50.66,50.73,59744.2680776014,33.4251,33.4845,33.4185,33.4647,59744.2681
2009-11-25 15:00:00,50.73,50.75,50.66,50.66,154982.36331569662,33.4647,33.4779,33.4185,33.4185,154982.3633
2009-11-25 15:30:00,50.67,50.72,50.65,50.67,222552.91005291004,33.4251,33.4581,33.4119,33.4251,222552.9101
2009-11-27 09:30:00,49.81,49.81,49.07,49.5,140762.78659611993,32.8578,32.8578,32.3697,32.6533,140762.7866
2009-11-27 10:00:00,49.48,49.79,49.45,49.59,93033.50970017636,32.6401,32.8446,32.6203,32.7127,93033.5097
2009-11-27 10:30:00,49.59,49.95,49.51,49.92,170524.69135802466,32.7127,32.9502,32.6599,32.9304,170524.6914
2009-11-27 11:00:00,49.94,50.05,49.72,49.85,186507.93650793648,32.9436,33.0161,32.7984,32.8842,186507.9365
2009-11-27 11:30:00,49.82,49.97,49.79,49.97,66578.48324514991,32.8644,32.9634,32.8446,32.9634,66578.4832
2009-11-27 12:00:00,49.97,49.97,49.83,49.93,73082.01058201057,32.9634,32.9634,32.871,32.937,73082.0106
2009-11-27 12:30:00,49.94,50.14,49.88,49.91,133156.96649029982,32.9436,33.0755,32.904,32.9238,133156.9665
2009-11-30 09:30:00,49.99,49.99,49.33,49.77,136574.07407407407,32.9765,32.9765,32.5412,32.8314,136574.0741
2009-11-30 10:00:00,49.78,49.84,49.71,49.76,86309.5238095238,32.838,32.8776,32.7918,32.8248,86309.5238
2009-11-30 10:30:00,49.76,49.93,49.68,49.69,147597.0017636684,32.8248,32.937,32.7721,32.7786,147597.0018
2009-11-30 11:00:00,49.68,49.73,49.58,49.61,105048.5008818342,32.7721,32.805,32.7061,32.7259,105048.5009
2009-11-30 11:30:00,49.6,49.68,49.51,49.61,100418.87125220455,32.7193,32.7721,32.6599,32.7259,100418.8713
2009-11-30 12:00:00,49.61,49.71,49.55,49.61,71318.34215167548,32.7259,32.7918,32.6863,32.7259,71318.3422
2009-11-30 12:30:00,49.62,49.63,49.49,49.55,69334.2151675485,32.7325,32.7391,32.6467,32.6863,69334.2152
2009-11-30 13:00:00,49.56,49.66,49.49,49.65,54012.34567901234,32.6929,32.7589,32.6467,32.7523,54012.3457
2009-11-30 13:30:00,49.65,49.72,49.55,49.7,81569.66490299822,32.7523,32.7984,32.6863,32.7852,81569.6649
2009-11-30 14:00:00,49.71,49.77,49.64,49.75,88955.02645502644,32.7918,32.8314,32.7457,32.8182,88955.0265
2009-11-30 14:30:00,49.76,49.81,49.72,49.73,85427.68959435626,32.8248,32.8578,32.7984,32.805,85427.6896
2009-11-30 15:00:00,49.74,49.89,49.67,49.81,171737.21340388004,32.8116,32.9106,32.7655,32.8578,171737.2134
2009-11-30 15:30:00,49.81,49.9,49.71,49.71,450066.1375661376,32.8578,32.9172,32.7918,32.7918,450066.1376
2009-12-01 09:30:00,49.81,50.38,49.81,50.21,124669.31216931216,32.8578,33.2338,32.8578,33.1217,124669.3122
2009-12-01 10:00:00,50.2,50.22,49.95,50.05,189263.66843033503,33.1151,33.1283,32.9502,33.0161,189263.6684
2009-12-01 10:30:00,50.06,50.21,50.0,50.03,98544.97354497352,33.0227,33.1217,32.9831,33.0029,98544.9735
2009-12-01 11:00:00,50.02,50.05,49.97,50.0,142857.14285714284,32.9963,33.0161,32.9634,32.9831,142857.1429
2009-12-01 11:30:00,50.0,50.0,49.89,49.93,369598.7654320987,32.9831,32.9831,32.9106,32.937,369598.7654
2009-12-01 12:00:00,49.93,50.05,49.93,50.04,101080.24691358024,32.937,33.0161,32.937,33.0095,101080.2469
2009-12-01 12:30:00,50.05,50.18,50.04,50.1,143959.43562610226,33.0161,33.1019,33.0095,33.0491,143959.4356
2009-12-01 13:00:00,50.1,50.2,50.03,50.18,157958.5537918871,33.0491,33.1151,33.0029,33.1019,157958.5538
2009-12-01 13:30:00,50.18,50.3,50.17,50.2,191027.33686067016,33.1019,33.181,33.0953,33.1151,191027.3369
2009-12-01 14:00:00,50.2,50.27,50.16,50.24,133818.34215167546,33.1151,33.1613,33.0887,33.1415,133818.3422
2009-12-01 14:30:00,50.24,50.25,49.9,50.11,686397.7072310405,33.1415,33.1481,32.9172,33.0557,686397.7072
2009-12-01 15:00:00,50.13,50.22,50.04,50.13,313822.7513227513,33.0689,33.1283,33.0095,33.0689,313822.7513
2009-12-01 15:30:00,50.13,50.24,49.99,50.1,582341.2698412698,33.0689,33.1415,32.9765,33.0491,582341.2698
2009-12-02 09:30:00,49.87,50.71,49.87,50.49,234457.671957672,32.8974,33.4515,32.8974,33.3064,234457.672
2009-12-02 10:00:00,50.5,50.8,50.49,50.68,152777.77777777775,33.313,33.5109,33.3064,33.4317,152777.7778
2009-12-02 10:30:00,50.68,50.73,50.56,50.59,166887.12522045855,33.4317,33.4647,33.3526,33.3723,166887.1252
2009-12-02 11:00:00,50.59,50.63,50.3,50.39,142195.76719576717,33.3723,33.3987,33.181,33.2404,142195.7672
2009-12-02 11:30:00,50.39,50.46,50.28,50.32,70436.50793650793,33.2404,33.2866,33.1678,33.1942,70436.5079
2009-12-02 12:00:00,50.32,50.39,50.06,50.13,139880.95238095237,33.1942,33.2404,33.0227,33.0689,139880.9524
2009-12-02 12:30:00,50.14,50.21,50.1,50.16,90718.69488536156,33.0755,33.1217,33.0491,33.0887,90718.6949
2009-12-02 13:00:00,50.17,50.24,50.14,50.22,91710.75837742504,33.0953,33.1415,33.0755,33.1283,91710.7584
2009-12-02 13:30:00,50.21,50.31,50.2,50.23,73633.15696649029,33.1217,33.1876,33.1151,33.1349,73633.157
2009-12-02 14:00:00,50.24,50.3,50.07,50.2,205687.83068783063,33.1415,33.181,33.0293,33.1151,205687.8307
2009-12-02 14:30:00,50.2,50.33,50.19,50.19,89836.86067019399,33.1151,33.2008,33.1085,33.1085,89836.8607
2009-12-02 15:00:00,50.2,50.23,50.1,50.1,151344.79717813048,33.1151,33.1349,33.0491,33.0491,151344.7972
2009-12-02 15:30:00,50.1,50.3,50.1,50.15,461529.9823633157,33.0491,33.181,33.0491,33.0821,461529.9824
2009-12-03 09:30:00,50.35,50.74,50.24,50.39,124338.62433862431,33.214,33.4713,33.1415,33.2404,124338.6243
2009-12-03 10:00:00,50.4,50.4,50.18,50.26,154431.2169312169,33.247,33.247,33.1019,33.1547,154431.2169
2009-12-03 10:30:00,50.26,50.35,50.13,50.28,106150.79365079364,33.1547,33.214,33.0689,33.1678,106150.7937
2009-12-03 11:00:00,50.29,50.31,50.2,50.3,105158.73015873016,33.1744,33.1876,33.1151,33.181,105158.7302
2009-12-03 11:30:00,50.3,50.35,50.1,50.16,215939.15343915345,33.181,33.214,33.0491,33.0887,215939.1534
2009-12-03 12:00:00,50.16,50.2,50.12,50.16,187059.0828924162,33.0887,33.1151,33.0623,33.0887,187059.0829
2009-12-03 12:30:00,50.17,50.26,50.16,50.18,75947.97178130511,33.0953,33.1547,33.0887,33.1019,75947.9718
2009-12-03 13:00:00,50.18,50.19,50.12,50.17,118716.9312169312,33.1019,33.1085,33.0623,33.0953,118716.9312
2009-12-03 13:30:00,50.17,50.18,50.12,50.17,113536.15520282186,33.0953,33.1019,33.0623,33.0953,113536.1552
2009-12-03 14:00:00,50.17,50.2,50.12,50.16,146715.16754850087,33.0953,33.1151,33.0623,33.0887,146715.1675
2009-12-03 14:30:00,50.17,50.18,50.08,50.1,196649.02998236328,33.0953,33.1019,33.0359,33.0491,196649.03
2009-12-03 15:00:00,50.1,50.17,50.06,50.09,191358.024691358,33.0491,33.0953,33.0227,33.0425,191358.0247
2009-12-03 15:30:00,50.09,50.12,49.79,49.82,412918.8712522045,33.0425,33.0623,32.8446,32.8644,412918.8713
2009-12-04 09:30:00,50.44,51.42,50.39,51.14,470679.0123456789,33.2734,33.9199,33.2404,33.7352,470679.0123
2009-12-04 10:00:00,51.14,51.14,50.86,50.99,463183.4215167548,33.7352,33.7352,33.5505,33.6362,463183.4215
2009-12-04 10:30:00,50.99,51.08,50.84,50.87,133597.88359788357,33.6362,33.6956,33.5373,33.5571,133597.8836
2009-12-04 11:00:00,50.87,50.94,50.68,50.69,251543.2098765432,33.5571,33.6032,33.4317,33.4383,251543.2099
2009-12-04 11:30:00,50.69,50.69,50.1,50.48,261574.07407407404,33.4383,33.4383,33.0491,33.2998,261574.0741
2009-12-04 12:00:00,50.48,50.59,50.38,50.59,90388.00705467373,33.2998,33.3723,33.2338,33.3723,90388.0071
2009-12-04 12:30:00,50.58,50.83,50.58,50.77,136574.07407407407,33.3657,33.5307,33.3657,33.4911,136574.0741
2009-12-04 13:00:00,50.76,50.86,50.61,50.61,124228.39506172838,33.4845,33.5505,33.3855,33.3855,124228.3951
2009-12-04 13:30:00,50.6,50.72,50.52,50.55,155423.2804232804,33.3789,33.4581,33.3262,33.346,155423.2804
2009-12-04 14:00:00,50.54,50.58,50.41,50.49,138558.20105820106,33.3394,33.3657,33.2536,33.3064,138558.2011
2009-12-04 14:30:00,50.49,50.83,50.49,50.8,218474.4268077601,33.3064,33.5307,33.3064,33.5109,218474.4268
2009-12-04 15:00:00,50.8,50.86,50.72,50.82,202380.9523809524,33.5109,33.5505,33.4581,33.5241,202380.9524
2009-12-04 15:30:00,50.82,50.94,50.63,50.72,858024.6913580246,33.5241,33.6032,33.3987,33.4581,858024.6914
2009-12-07 09:30:00,50.59,51.1,50.59,51.06,92592.59259259258,33.3723,33.7088,33.3723,33.6824,92592.5926
2009-12-07 10:00:00,51.05,51.15,50.93,50.94,148368.60670194,33.6758,33.7418,33.5966,33.6032,148368.6067
2009-12-07 10:30:00,50.95,50.97,50.78,50.79,140652.55731922397,33.6098,33.623,33.4977,33.5043,140652.5573
2009-12-07 11:00:00,50.79,50.8,50.7,50.76,70987.65432098764,33.5043,33.5109,33.4449,33.4845,70987.6543
2009-12-07 11:30:00,50.76,50.84,50.75,50.8,123677.24867724866,33.4845,33.5373,33.4779,33.5109,123677.2487
2009-12-07 12:00:00,50.81,50.87,50.76,50.8,97663.13932980598,33.5175,33.5571,33.4845,33.5109,97663.1393
2009-12-07 12:30:00,50.79,50.85,50.78,50.82,143628.74779541444,33.5043,33.5439,33.4977,33.5241,143628.7478
2009-12-07 13:00:00,50.82,50.96,50.79,50.91,105379.18871252204,33.5241,33.6164,33.5043,33.5834,105379.1887
2009-12-07 13:30:00,50.92,51.04,50.89,51.03,103615.52028218692,33.59,33.6692,33.5702,33.6626,103615.5203
2009-12-07 14:00:00,51.02,51.03,50.88,50.88,97773.36860670192,33.656,33.6626,33.5636,33.5636,97773.3686
2009-12-07 14:30:00,50.88,50.88,50.72,50.73,140101.41093474426,33.5636,33.5636,33.4581,33.4647,140101.4109
2009-12-07 15:00:00,50.73,50.89,50.69,50.87,141424.16225749557,33.4647,33.5702,33.4383,33.5571,141424.1623
2009-12-07 15:30:00,50.87,50.96,50.84,50.88,238205.467372134,33.5571,33.6164,33.5373,33.5636,238205.4674
2009-12-08 09:30:00,50.59,50.73,49.87,50.01,180665.7848324515,33.3723,33.4647,32.8974,32.9897,180665.7848
2009-12-08 10:00:00,50.02,50.3,49.96,50.23,115410.0529100529,32.9963,33.181,32.9568,33.1349,115410.0529
2009-12-08 10:30:00,50.24,50.28,50.06,50.16,134589.94708994706,33.1415,33.1678,33.0227,33.0887,134589.9471
2009-12-08 11:00:00,50.15,50.39,50.11,50.25,178902.11640211637,33.0821,33.2404,33.0557,33.1481,178902.1164
2009-12-08 11:30:00,50.24,50.25,50.03,50.07,196869.4885361552,33.1415,33.1481,33.0029,33.0293,196869.4885
2009-12-08 12:00:00,50.06,50.11,49.99,50.0,119047.61904761904,33.0227,33.0557,32.9765,32.9831,119047.619
2009-12-08 12:30:00,50.0,50.06,49.97,50.04,119708.9947089947,32.9831,33.0227,32.9634,33.0095,119708.9947
2009-12-08 13:00:00,50.03,50.1,49.9,49.91,175374.7795414462,33.0029,33.0491,32.9172,32.9238,175374.7795
2009-12-08 13:30:00,49.91,49.94,49.84,49.91,204475.30864197528,32.9238,32.9436,32.8776,32.9238,204475.3086
2009-12-08 14:00:00,49.91,49.93,49.81,49.81,160163.13932980597,32.9238,32.937,32.8578,32.8578,160163.1393
2009-12-08 14:30:00,49.81,49.9,49.71,49.74,243165.78483245143,32.8578,32.9172,32.7918,32.8116,243165.7848
2009-12-08 15:00:00,49.74,49.92,49.74,49.88,271825.3968253968,32.8116,32.9304,32.8116,32.904,271825.3968
2009-12-08 15:30:00,49.89,50.0,49.87,49.94,333774.2504409171,32.9106,32.9831,32.8974,32.9436,333774.2504
2009-12-09 09:30:00,49.81,50.12,49.17,49.4,171075.8377425044,32.8578,33.0623,32.4356,32.5873,171075.8377
2009-12-09 10:00:00,49.41,49.48,49.23,49.24,127755.73192239855,32.5939,32.6401,32.4752,32.4818,127755.7319
2009-12-09 10:30:00,49.24,49.38,49.07,49.28,232473.5449735449,32.4818,32.5742,32.3697,32.5082,232473.545
2009-12-09 11:00:00,49.29,49.44,49.23,49.39,158289.24162257495,32.5148,32.6137,32.4752,32.5807,158289.2416
2009-12-09 11:30:00,49.39,49.39,49.17,49.22,130401.23456790122,32.5807,32.5807,32.4356,32.4686,130401.2346
2009-12-09 12:00:00,49.21,49.22,49.07,49.09,180335.09700176364,32.462,32.4686,32.3697,32.3829,180335.097
2009-12-09 12:30:00,49.09,49.11,49.01,49.09,154210.75837742502,32.3829,32.396,32.3301,32.3829,154210.7584
2009-12-09 13:00:00,49.09,49.09,48.94,49.06,160052.91005291004,32.3829,32.3829,32.2839,32.3631,160052.9101
2009-12-09 13:30:00,49.07,49.08,48.9,48.96,132826.27865961197,32.3697,32.3763,32.2575,32.2971,132826.2787
2009-12-09 14:00:00,48.96,49.16,48.95,49.05,113977.07231040564,32.2971,32.429,32.2905,32.3565,113977.0723
2009-12-09 14:30:00,49.05,49.26,49.05,49.19,126653.43915343912,32.3565,32.495,32.3565,32.4488,126653.4392
2009-12-09 15:00:00,49.2,49.29,49.18,49.21,253968.253968254,32.4554,32.5148,32.4422,32.462,253968.254
2009-12-09 15:30:00,49.21,49.37,49.18,49.32,329695.76719576714,32.462,32.5676,32.4422,32.5346,329695.7672
2009-12-10 09:30:00,49.47,49.93,49.47,49.74,140101.41093474426,32.6335,32.937,32.6335,32.8116,140101.4109
2009-12-10 10:00:00,49.75,49.78,49.45,49.47,122134.03880070546,32.8182,32.838,32.6203,32.6335,122134.0388
2009-12-10 10:30:00,49.49,49.71,49.47,49.61,125771.6049382716,32.6467,32.7918,32.6335,32.7259,125771.6049
2009-12-10 11:00:00,49.61,49.82,49.6,49.73,142305.99647266313,32.7259,32.8644,32.7193,32.805,142305.9965
2009-12-10 11:30:00,49.72,49.76,49.62,49.63,124779.5414462081,32.7984,32.8248,32.7325,32.7391,124779.5414
2009-12-10 12:00:00,49.63,49.73,49.62,49.62,152116.4021164021,32.7391,32.805,32.7325,32.7325,152116.4021
2009-12-10 12:30:00,49.61,49.81,49.56,49.81,95899.47089947088,32.7259,32.8578,32.6929,32.8578,95899.4709
2009-12-10 13:00:00,49.8,49.81,49.7,49.71,90388.00705467373,32.8512,32.8578,32.7852,32.7918,90388.0071
2009-12-10 13:30:00,49.71,49.83,49.71,49.82,65145.50264550264,32.7918,32.871,32.7918,32.8644,65145.5026
2009-12-10 14:00:00,49.81,49.87,49.7,49.71,131503.52733686066,32.8578,32.8974,32.7852,32.7918,131503.5273
2009-12-10 14:30:00,49.71,49.71,49.61,49.64,112433.86243386242,32.7918,32.7918,32.7259,32.7457,112433.8624
2009-12-10 15:00:00,49.65,49.68,49.58,49.59,230158.7301587301,32.7523,32.7721,32.7061,32.7127,230158.7302
2009-12-10 15:30:00,49.59,49.7,49.54,49.68,317460.3174603174,32.7127,32.7852,32.6797,32.7721,317460.3175
2009-12-11 09:30:00,49.96,50.41,49.96,50.22,259038.8007054673,32.9568,33.2536,32.9568,33.1283,259038.8007
2009-12-11 10:00:00,50.23,50.26,50.04,50.07,159501.76366843033,33.1349,33.1547,33.0095,33.0293,159501.7637
2009-12-11 10:30:00,50.07,50.18,49.99,50.15,123236.3315696649,33.0293,33.1019,32.9765,33.0821,123236.3316
2009-12-11 11:00:00,50.18,50.18,49.97,49.99,113756.61375661376,33.1019,33.1019,32.9634,32.9765,113756.6138
2009-12-11 11:30:00,50.0,50.02,49.91,49.93,133046.73721340386,32.9831,32.9963,32.9238,32.937,133046.7372
2009-12-11 12:00:00,49.94,50.1,49.93,50.04,65365.96119929453,32.9436,33.0491,32.937,33.0095,65365.9612
2009-12-11 12:30:00,50.04,50.1,49.93,50.08,96340.38800705466,33.0095,33.0491,32.937,33.0359,96340.388
2009-12-11 13:00:00,50.09,50.1,50.01,50.02,79475.3086419753,33.0425,33.0491,32.9897,32.9963,79475.3086
2009-12-11 13:30:00,50.02,50.13,50.01,50.13,102292.76895943562,32.9963,33.0689,32.9897,33.0689,102292.769
2009-12-11 14:00:00,50.12,50.26,50.1,50.1,117394.17989417988,33.0623,33.1547,33.0491,33.0491,117394.1799
2009-12-11 14:30:00,50.11,50.17,50.03,50.09,154431.2169312169,33.0557,33.0953,33.0029,33.0425,154431.2169
2009-12-11 15:00:00,50.09,50.12,50.01,50.12,161265.43209876542,33.0425,33.0623,32.9897,33.0623,161265.4321
2009-12-11 15:30:00,50.12,50.15,49.92,50.06,392636.6843033509,33.0623,33.0821,32.9304,33.0227,392636.6843
2009-12-14 09:30:00,50.34,51.01,50.34,50.98,212081.1287477954,33.2074,33.6494,33.2074,33.6296,212081.1287
2009-12-14 10:00:00,50.96,51.47,50.96,51.44,341820.9876543209,33.6164,33.9528,33.6164,33.9331,341820.9877
2009-12-14 10:30:00,51.44,51.69,51.27,51.51,417989.417989418,33.9331,34.098,33.8209,33.9792,417989.418
2009-12-14 11:00:00,51.51,51.52,51.28,51.39,132164.90299823633,33.9792,33.9858,33.8275,33.9001,132164.903
2009-12-14 11:30:00,51.38,51.39,51.23,51.25,110780.42328042327,33.8935,33.9001,33.7945,33.8077,110780.4233
2009-12-14 12:00:00,51.25,51.43,51.25,51.42,105820.1058201058,33.8077,33.9265,33.8077,33.9199,105820.1058
2009-12-14 12:30:00,51.41,51.5,51.36,51.41,101080.24691358024,33.9133,33.9726,33.8803,33.9133,101080.2469
2009-12-14 13:00:00,51.41,51.42,51.32,51.38,120480.5996472663,33.9133,33.9199,33.8539,33.8935,120480.5996
2009-12-14 13:30:00,51.38,51.42,51.28,51.35,144731.0405643739,33.8935,33.9199,33.8275,33.8737,144731.0406
2009-12-14 14:00:00,51.35,51.35,51.28,51.29,136133.1569664903,33.8737,33.8737,33.8275,33.8341,136133.157
2009-12-14 14:30:00,51.29,51.37,51.27,51.28,137235.4497354497,33.8341,33.8869,33.8209,33.8275,137235.4497
2009-12-14 15:00:00,51.28,51.34,51.24,51.33,175485.00881834212,33.8275,33.8671,33.8011,33.8605,175485.0088
2009-12-14 15:30:00,51.34,51.39,51.32,51.36,336089.06525573187,33.8671,33.9001,33.8539,33.8803,336089.0653
2009-12-15 09:30:00,51.37,51.37,50.85,50.87,151895.94356261022,33.8869,33.8869,33.5439,33.5571,151895.9436
2009-12-15 10:00:00,50.87,50.9,50.77,50.84,111662.25749559082,33.5571,33.5768,33.4911,33.5373,111662.2575
2009-12-15 10:30:00,50.85,50.89,50.74,50.79,151014.10934744266,33.5439,33.5702,33.4713,33.5043,151014.1093
2009-12-15 11:00:00,50.79,50.79,50.63,50.78,126432.98059964726,33.5043,33.5043,33.3987,33.4977,126432.9806
2009-12-15 11:30:00,50.77,50.89,50.76,50.88,93143.7389770723,33.4911,33.5702,33.4845,33.5636,93143.739
2009-12-15 12:00:00,50.88,50.95,50.77,50.78,81569.66490299822,33.5636,33.6098,33.4911,33.4977,81569.6649
2009-12-15 12:30:00,50.77,50.89,50.72,50.89,92702.82186948851,33.4911,33.5702,33.4581,33.5702,92702.8219
2009-12-15 13:00:00,50.89,50.89,50.73,50.74,85868.60670194002,33.5702,33.5702,33.4647,33.4713,85868.6067
2009-12-15 13:30:00,50.73,50.75,50.63,50.63,66798.94179894179,33.4647,33.4779,33.3987,33.3987,66798.9418
2009-12-15 14:00:00,50.63,50.71,50.62,50.69,93474.42680776012,33.3987,33.4515,33.3921,33.4383,93474.4268
2009-12-15 14:30:00,50.69,50.75,50.64,50.71,81238.9770723104,33.4383,33.4779,33.4053,33.4515,81238.9771
2009-12-15 15:00:00,50.71,50.77,50.55,50.56,168981.48148148146,33.4515,33.4911,33.346,33.3526,168981.4815
2009-12-15 15:30:00,50.56,50.67,50.47,50.67,311397.7072310405,33.3526,33.4251,33.2932,33.4251,311397.7072
2009-12-16 09:30:00,50.7,50.96,50.36,50.8,111772.48677248677,33.4449,33.6164,33.2206,33.5109,111772.4868
2009-12-16 10:00:00,50.8,50.85,50.66,50.67,196208.1128747796,33.5109,33.5439,33.4185,33.4251,196208.1129
2009-12-16 10:30:00,50.68,50.76,50.56,50.62,127865.96119929451,33.4317,33.4845,33.3526,33.3921,127865.9612
2009-12-16 11:00:00,50.62,50.63,50.5,50.51,102843.91534391532,33.3921,33.3987,33.313,33.3196,102843.9153
2009-12-16 11:30:00,50.49,50.69,50.45,50.57,158179.012345679,33.3064,33.4383,33.28,33.3592,158179.0123
2009-12-16 12:00:00,50.57,50.58,50.51,50.58,94356.26102292768,33.3592,33.3657,33.3196,33.3657,94356.261
2009-12-16 12:30:00,50.58,50.58,50.46,50.46,69003.52733686066,33.3657,33.3657,33.2866,33.2866,69003.5273
2009-12-16 13:00:00,50.46,50.55,50.44,50.54,81018.51851851851,33.2866,33.346,33.2734,33.3394,81018.5185
2009-12-16 13:30:00,50.53,50.64,50.52,50.57,108906.52557319222,33.3328,33.4053,33.3262,33.3592,108906.5256
2009-12-16 14:00:00,50.56,50.71,50.53,50.61,135802.46913580244,33.3526,33.4515,33.3328,33.3855,135802.4691
2009-12-16 14:30:00,50.6,50.62,50.4,50.49,119268.07760141091,33.3789,33.3921,33.247,33.3064,119268.0776
2009-12-16 15:00:00,50.47,50.58,50.39,50.39,173280.42328042327,33.2932,33.3657,33.2404,33.2404,173280.4233
2009-12-16 15:30:00,50.39,50.55,50.39,50.51,246362.43386243383,33.2404,33.346,33.2404,33.3196,246362.4339
2009-12-17 09:30:00,50.33,50.49,50.07,50.1,136022.92768959433,33.2008,33.3064,33.0293,33.0491,136022.9277
2009-12-17 10:00:00,50.1,50.39,50.1,50.3,141203.70370370368,33.0491,33.2404,33.0491,33.181,141203.7037
2009-12-17 10:30:00,50.28,50.46,50.21,50.41,124118.16578483244,33.1678,33.2866,33.1217,33.2536,124118.1658
2009-12-17 11:00:00,50.4,50.42,50.29,50.3,94356.26102292768,33.247,33.2602,33.1744,33.181,94356.261
2009-12-17 11:30:00,50.3,50.52,50.22,50.51,277116.4021164021,33.181,33.3262,33.1283,33.3196,277116.4021
2009-12-17 12:00:00,50.52,50.54,50.33,50.35,146274.2504409171,33.3262,33.3394,33.2008,33.214,146274.2504
2009-12-17 12:30:00,50.35,50.36,50.24,50.32,129409.17107583772,33.214,33.2206,33.1415,33.1942,129409.1711
2009-12-17 13:00:00,50.32,50.43,50.32,50.35,130401.23456790122,33.1942,33.2668,33.1942,33.214,130401.2346
2009-12-17 13:30:00,50.36,50.37,50.26,50.31,193121.6931216931,33.2206,33.2272,33.1547,33.1876,193121.6931
2009-12-17 14:00:00,50.3,50.39,50.29,50.36,141093.47442680775,33.181,33.2404,33.1744,33.2206,141093.4744
2009-12-17 14:30:00,50.36,50.45,50.31,50.33,119047.61904761904,33.2206,33.28,33.1876,33.2008,119047.619
2009-12-17 15:00:00,50.32,50.39,50.3,50.3,182098.7654320988,33.1942,33.2404,33.181,33.181,182098.7654
2009-12-17 15:30:00,50.31,50.37,50.26,50.3,358355.37918871245,33.1876,33.2272,33.1547,33.181,358355.3792
2009-12-18 09:30:00,50.67,50.76,50.37,50.61,656635.8024691357,33.4251,33.4845,33.2272,33.3855,656635.8025
2009-12-18 10:00:00,50.62,50.88,50.61,50.62,186838.6243386244,33.3921,33.5636,33.3855,33.3921,186838.6243
2009-12-18 10:30:00,50.62,50.66,50.54,50.58,191909.1710758377,33.3921,33.4185,33.3394,33.3657,191909.1711
2009-12-18 11:00:00,50.59,50.6,50.44,50.52,204585.53791887124,33.3723,33.3789,33.2734,33.3262,204585.5379
2009-12-18 11:30:00,50.53,50.58,50.36,50.37,181547.61904761905,33.3328,33.3657,33.2206,33.2272,181547.619
2009-12-18 12:00:00,50.38,50.39,50.26,50.29,78483.2451499118,33.2338,33.2404,33.1547,33.1744,78483.2451
2009-12-18 12:30:00,50.29,50.31,50.23,50.3,60295.41446208112,33.1744,33.1876,33.1349,33.181,60295.4145
2009-12-18 13:00:00,50.3,50.4,50.3,50.36,95238.09523809522,33.181,33.247,33.181,33.2206,95238.0952
2009-12-18 13:30:00,50.35,50.59,50.32,50.57,145612.87477954142,33.214,33.3723,33.1942,33.3592,145612.8748
2009-12-18 14:00:00,50.57,50.59,50.38,50.39,117724.86772486773,33.3592,33.3723,33.2338,33.2404,117724.8677
2009-12-18 14:30:00,50.39,50.39,50.3,50.33,94246.03174603172,33.2404,33.2404,33.181,33.2008,94246.0317
2009-12-18 15:00:00,50.33,50.39,50.25,50.29,148148.14814814812,33.2008,33.2404,33.1481,33.1744,148148.1481
2009-12-18 15:30:00,50.29,50.53,50.22,50.51,428240.7407407407,33.1744,33.3328,33.1283,33.3196,428240.7407
2009-12-21 09:30:00,50.79,51.25,50.79,51.11,156746.03174603172,33.5043,33.8077,33.5043,33.7154,156746.0317
2009-12-21 10:00:00,51.11,51.38,51.1,51.18,159722.2222222222,33.7154,33.8935,33.7088,33.7615,159722.2222
2009-12-21 10:30:00,51.18,51.2,50.99,51.0,81569.66490299822,33.7615,33.7747,33.6362,33.6428,81569.6649
2009-12-21 11:00:00,50.98,51.19,50.98,50.99,89395.94356261022,33.6296,33.7681,33.6296,33.6362,89395.9436
2009-12-21 11:30:00,50.98,51.27,50.98,51.18,71979.71781305113,33.6296,33.8209,33.6296,33.7615,71979.7178
2009-12-21 12:00:00,51.18,51.26,51.16,51.2,50815.696649029975,33.7615,33.8143,33.7484,33.7747,50815.6966
2009-12-21 12:30:00,51.19,51.2,51.01,51.03,60736.33156966489,33.7681,33.7747,33.6494,33.6626,60736.3316
2009-12-21 13:00:00,51.03,51.04,50.95,50.98,81018.51851851851,33.6626,33.6692,33.6098,33.6296,81018.5185
2009-12-21 13:30:00,50.98,51.1,50.95,51.08,77050.26455026455,33.6296,33.7088,33.6098,33.6956,77050.2646
2009-12-21 14:00:00,51.08,51.1,51.0,51.08,54122.57495590828,33.6956,33.7088,33.6428,33.6956,54122.575
2009-12-21 14:30:00,51.08,51.1,51.01,51.04,54343.03350970017,33.6956,33.7088,33.6494,33.6692,54343.0335
2009-12-21 15:00:00,51.04,51.04,50.93,50.97,126984.12698412695,33.6692,33.6692,33.5966,33.623,126984.127
2009-12-21 15:30:00,50.97,51.04,50.95,51.03,201388.88888888888,33.623,33.6692,33.6098,33.6626,201388.8889
2009-12-22 09:30:00,51.04,51.36,51.03,51.21,98434.7442680776,33.6692,33.8803,33.6626,33.7813,98434.7443
2009-12-22 10:00:00,51.22,51.52,51.22,51.35,125551.1463844797,33.7879,33.9858,33.7879,33.8737,125551.1464
2009-12-22 10:30:00,51.35,51.37,51.04,51.05,103835.97883597882,33.8737,33.8869,33.6692,33.6758,103835.9788
2009-12-22 11:00:00,51.05,51.35,50.98,51.09,105489.41798941798,33.6758,33.8737,33.6296,33.7022,105489.418
2009-12-22 11:30:00,51.09,51.1,50.96,50.97,70767.19576719576,33.7022,33.7088,33.6164,33.623,70767.1958
2009-12-22 12:00:00,50.98,50.99,50.87,50.89,74514.99118165784,33.6296,33.6362,33.5571,33.5702,74514.9912
2009-12-22 12:30:00,50.9,50.97,50.8,50.85,55996.47266313932,33.5768,33.623,33.5109,33.5439,55996.4727
2009-12-22 13:00:00,50.85,50.99,50.82,50.82,52138.4479717813,33.5439,33.6362,33.5241,33.5241,52138.448
2009-12-22 13:30:00,50.82,50.88,50.8,50.88,47178.13051146384,33.5241,33.5636,33.5109,33.5636,47178.1305
2009-12-22 14:00:00,50.88,50.93,50.82,50.87,81128.74779541446,33.5636,33.5966,33.5241,33.5571,81128.7478
2009-12-22 14:30:00,50.88,50.96,50.87,50.89,61067.01940035273,33.5636,33.6164,33.5571,33.5702,61067.0194
2009-12-22 15:00:00,50.89,50.89,50.82,50.84,96450.6172839506,33.5702,33.5702,33.5241,33.5373,96450.6173
2009-12-22 15:30:00,50.84,50.94,50.83,50.91,205908.2892416225,33.5373,33.6032,33.5307,33.5834,205908.2892
2009-12-23 09:30:00,50.91,51.09,50.83,50.83,73302.46913580246,33.5834,33.7022,33.5307,33.5307,73302.4691
2009-12-23 10:00:00,50.83,50.87,50.66,50.74,127425.04409171076,33.5307,33.5571,33.4185,33.4713,127425.0441
2009-12-23 10:30:00,50.75,50.78,50.61,50.61,83884.47971781304,33.4779,33.4977,33.3855,33.3855,83884.4797
2009-12-23 11:00:00,50.62,50.86,50.59,50.83,80467.37213403879,33.3921,33.5505,33.3723,33.5307,80467.3721
2009-12-23 11:30:00,50.83,50.86,50.75,50.82,101080.24691358024,33.5307,33.5505,33.4779,33.5241,101080.2469
2009-12-23 12:00:00,50.81,50.94,50.79,50.88,80026.45502645502,33.5175,33.6032,33.5043,33.5636,80026.455
2009-12-23 12:30:00,50.87,50.87,50.62,50.63,75396.82539682538,33.5571,33.5571,33.3921,33.3987,75396.8254
2009-12-23 13:00:00,50.63,50.72,50.54,50.68,78703.7037037037,33.3987,33.4581,33.3394,33.4317,78703.7037
2009-12-23 13:30:00,50.66,50.79,50.66,50.7,72861.55202821869,33.4185,33.5043,33.4185,33.4449,72861.552
2009-12-23 14:00:00,50.7,50.77,50.69,50.72,42217.81305114638,33.4449,33.4911,33.4383,33.4581,42217.8131
2009-12-23 14:30:00,50.71,50.74,50.69,50.71,103946.20811287477,33.4515,33.4713,33.4383,33.4515,103946.2081
2009-12-23 15:00:00,50.71,50.72,50.62,50.64,65035.27336860669,33.4515,33.4581,33.3921,33.4053,65035.2734
2009-12-23 15:30:00,50.64,50.69,50.57,50.64,260030.86419753084,33.4053,33.4383,33.3592,33.4053,260030.8642
2009-12-24 09:30:00,50.74,50.96,50.74,50.96,31746.031746031746,33.4713,33.6164,33.4713,33.6164,31746.0317
2009-12-24 10:00:00,50.94,51.07,50.86,50.9,30643.738977072306,33.6032,33.689,33.5505,33.5768,30643.739
2009-12-24 10:30:00,50.89,50.89,50.81,50.88,41887.12522045855,33.5702,33.5702,33.5175,33.5636,41887.1252
2009-12-24 11:00:00,50.87,50.97,50.86,50.97,23148.148148148142,33.5571,33.623,33.5505,33.623,23148.1481
2009-12-24 11:30:00,50.97,50.99,50.81,50.83,31305.11463844797,33.623,33.6362,33.5175,33.5307,31305.1146
2009-12-24 12:00:00,50.84,50.88,50.81,50.85,26344.79717813051,33.5373,33.5636,33.5175,33.5439,26344.7972
2009-12-24 12:30:00,50.85,50.9,50.79,50.87,49492.945326278656,33.5439,33.5768,33.5043,33.5571,49492.9453
2009-12-28 09:30:00,50.77,51.29,50.77,51.29,102954.14462081128,33.4911,33.8341,33.4911,33.8341,102954.1446
2009-12-28 10:00:00,51.29,51.36,51.25,51.35,99316.57848324512,33.8341,33.8803,33.8077,33.8737,99316.5785
2009-12-28 10:30:00,51.35,51.47,51.34,51.39,107583.77425044093,33.8737,33.9528,33.8671,33.9001,107583.7743
2009-12-28 11:00:00,51.39,51.47,51.38,51.39,63932.98059964726,33.9001,33.9528,33.8935,33.9001,63932.9806
2009-12-28 11:30:00,51.39,51.44,51.38,51.42,50485.00881834215,33.9001,33.9331,33.8935,33.9199,50485.0088
2009-12-28 12:00:00,51.42,51.42,51.34,51.36,51146.38447971781,33.9199,33.9199,33.8671,33.8803,51146.3845
2009-12-28 12:30:00,51.35,51.43,51.33,51.36,57208.9947089947,33.8737,33.9265,33.8605,33.8803,57208.9947
2009-12-28 13:00:00,51.36,51.46,51.35,51.43,67570.5467372134,33.8803,33.9463,33.8737,33.9265,67570.5467
2009-12-28 13:30:00,51.44,51.5,51.43,51.49,124118.16578483244,33.9331,33.9726,33.9265,33.966,124118.1658
2009-12-28 14:00:00,51.49,51.55,51.39,51.53,230268.95943562608,33.966,34.0056,33.9001,33.9924,230268.9594
2009-12-28 14:30:00,51.53,51.54,51.37,51.38,126984.12698412695,33.9924,33.999,33.8869,33.8935,126984.127
2009-12-28 15:00:00,51.38,51.47,51.37,51.45,113536.15520282186,33.8935,33.9528,33.8869,33.9397,113536.1552
2009-12-28 15:30:00,51.45,51.56,51.4,51.56,233686.0670194004,33.9397,34.0122,33.9067,34.0122,233686.067
2009-12-29 09:30:00,51.71,51.96,51.49,51.86,151675.48500881833,34.1112,34.2761,33.966,34.2101,151675.485
2009-12-29 10:00:00,51.86,51.99,51.84,51.96,95458.55379188713,34.2101,34.2959,34.1969,34.2761,95458.5538
2009-12-29 10:30:00,51.97,51.97,51.8,51.82,46626.98412698412,34.2827,34.2827,34.1705,34.1837,46626.9841
2009-12-29 11:00:00,51.82,51.83,51.77,51.77,70326.27865961198,34.1837,34.1903,34.1507,34.1507,70326.2787
2009-12-29 11:30:00,51.77,51.88,51.75,51.79,57429.45326278659,34.1507,34.2233,34.1376,34.1639,57429.4533
2009-12-29 12:00:00,51.78,51.79,51.74,51.74,21604.938271604937,34.1573,34.1639,34.131,34.131,21604.9383
2009-12-29 12:30:00,51.73,51.77,51.71,51.74,32958.55379188712,34.1244,34.1507,34.1112,34.131,32958.5538
2009-12-29 13:00:00,51.74,51.76,51.71,51.74,36485.89065255732,34.131,34.1442,34.1112,34.131,36485.8907
2009-12-29 13:30:00,51.76,51.77,51.74,51.75,40123.456790123455,34.1442,34.1507,34.131,34.1376,40123.4568
2009-12-29 14:00:00,51.75,51.76,51.69,51.72,47839.5061728395,34.1376,34.1442,34.098,34.1178,47839.5062
2009-12-29 14:30:00,51.72,51.73,51.66,51.66,66247.79541446207,34.1178,34.1244,34.0782,34.0782,66247.7954
2009-12-29 15:00:00,51.66,51.78,51.65,51.71,90057.31922398588,34.0782,34.1573,34.0716,34.1112,90057.3192
2009-12-29 15:30:00,51.71,51.73,51.55,51.57,303130.51146384474,34.1112,34.1244,34.0056,34.0188,303130.5115
2009-12-30 09:30:00,51.29,51.86,51.26,51.81,102072.31040564372,33.8341,34.2101,33.8143,34.1771,102072.3104
2009-12-30 10:00:00,51.81,51.86,51.71,51.73,66909.17107583773,34.1771,34.2101,34.1112,34.1244,66909.1711
2009-12-30 10:30:00,51.74,51.8,51.67,51.76,50374.7795414462,34.131,34.1705,34.0848,34.1442,50374.7795
2009-12-30 11:00:00,51.76,51.76,51.62,51.63,44091.71075837742,34.1442,34.1442,34.0518,34.0584,44091.7108
2009-12-30 11:30:00,51.63,51.67,51.58,51.64,37147.266313932974,34.0584,34.0848,34.0254,34.065,37147.2663
2009-12-30 12:00:00,51.64,51.66,51.59,51.66,36155.20282186948,34.065,34.0782,34.032,34.0782,36155.2028
2009-12-30 12:30:00,51.66,51.66,51.6,51.61,34171.0758377425,34.0782,34.0782,34.0386,34.0452,34171.0758
2009-12-30 13:00:00,51.61,51.65,51.57,51.57,26785.714285714283,34.0452,34.0716,34.0188,34.0188,26785.7143
2009-12-30 13:30:00,51.57,51.57,51.48,51.48,49382.71604938271,34.0188,34.0188,33.9594,33.9594,49382.716
2009-12-30 14:00:00,51.49,51.51,51.47,51.49,53571.428571428565,33.966,33.9792,33.9528,33.966,53571.4286
2009-12-30 14:30:00,51.5,51.5,51.42,51.49,60405.643738977065,33.9726,33.9726,33.9199,33.966,60405.6437
2009-12-30 15:00:00,51.49,51.5,51.42,51.49,61177.24867724867,33.966,33.9726,33.9199,33.966,61177.2487
2009-12-30 15:30:00,51.5,51.58,51.45,51.51,166666.66666666666,33.9726,34.0254,33.9397,33.9792,166666.6667
2009-12-31 09:30:00,51.76,51.8,51.41,51.42,88844.7971781305,34.1442,34.1705,33.9133,33.9199,88844.7972
2009-12-31 10:00:00,51.41,51.42,51.3,51.32,61838.62433862433,33.9133,33.9199,33.8407,33.8539,61838.6243
2009-12-31 10:30:00,51.31,51.33,51.18,51.2,56216.93121693121,33.8473,33.8605,33.7615,33.7747,56216.9312
2009-12-31 11:00:00,51.18,51.19,50.92,51.03,54232.80423280423,33.7615,33.7681,33.59,33.6626,54232.8042
2009-12-31 11:30:00,51.03,51.03,50.97,50.97,33289.241622574955,33.6626,33.6626,33.623,33.623,33289.2416
2009-12-31 12:00:00,50.95,51.0,50.91,50.97,35714.28571428571,33.6098,33.6428,33.5834,33.623,35714.2857
2009-12-31 12:30:00,50.97,51.0,50.91,50.92,27998.23633156966,33.623,33.6428,33.5834,33.59,27998.2363
2009-12-31 13:00:00,50.91,51.0,50.89,51.0,63161.375661375656,33.5834,33.6428,33.5702,33.6428,63161.3757
2009-12-31 13:30:00,51.0,51.07,50.98,50.99,24140.21164021164,33.6428,33.689,33.6296,33.6362,24140.2116
2009-12-31 14:00:00,50.99,51.02,50.96,50.97,22927.68959435626,33.6362,33.656,33.6164,33.623,22927.6896
2009-12-31 14:30:00,50.97,51.08,50.97,51.07,34281.305114638446,33.623,33.6956,33.623,33.689,34281.3051
2009-12-31 15:00:00,51.08,51.11,50.97,51.03,44863.31569664903,33.6956,33.7154,33.623,33.6626,44863.3157
2009-12-31 15:30:00,51.03,51.04,50.61,50.65,266534.3915343915,33.6626,33.6692,33.3855,33.4119,266534.3915
2010-01-04 09:30:00,50.89,51.47,50.89,51.45,174382.7160493827,33.5702,33.9528,33.5702,33.9397,174382.716
2010-01-04 10:00:00,51.47,51.49,51.27,51.27,132054.67372134037,33.9528,33.966,33.8209,33.8209,132054.6737
2010-01-04 10:30:00,51.27,51.27,51.14,51.15,123456.79012345675,33.8209,33.8209,33.7352,33.7418,123456.7901
2010-01-04 11:00:00,51.16,51.27,51.15,51.16,123015.873015873,33.7484,33.8209,33.7418,33.7484,123015.873
2010-01-04 11:30:00,51.15,51.18,51.08,51.08,105599.64726631391,33.7418,33.7615,33.6956,33.6956,105599.6473
2010-01-04 12:00:00,51.08,51.15,51.06,51.14,94356.26102292768,33.6956,33.7418,33.6824,33.7352,94356.261
2010-01-04 12:30:00,51.14,51.26,51.12,51.24,46957.67195767196,33.7352,33.8143,33.722,33.8011,46957.672
2010-01-04 13:00:00,51.24,51.28,51.23,51.28,54122.57495590828,33.8011,33.8275,33.7945,33.8275,54122.575
2010-01-04 13:30:00,51.29,51.36,51.27,51.35,63822.75132275131,33.8341,33.8803,33.8209,33.8737,63822.7513
2010-01-04 14:00:00,51.35,51.47,51.34,51.36,117173.721340388,33.8737,33.9528,33.8671,33.8803,117173.7213
2010-01-04 14:30:00,51.36,51.52,51.3,51.51,100859.78835978836,33.8803,33.9858,33.8407,33.9792,100859.7884
2010-01-04 15:00:00,51.51,51.55,51.48,51.52,106922.39858906524,33.9792,34.0056,33.9594,33.9858,106922.3986
2010-01-04 15:30:00,51.51,51.59,51.48,51.57,171957.67195767193,33.9792,34.032,33.9594,34.0188,171957.672
2010-01-05 09:30:00,51.44,51.76,51.44,51.7,261794.532627866,33.9331,34.1442,33.9331,34.1046,261794.5326
2010-01-05 10:00:00,51.7,52.1,51.67,52.06,167658.73015873015,34.1046,34.3684,34.0848,34.342,167658.7302
2010-01-05 10:30:00,52.07,52.12,51.78,51.79,95017.63668430336,34.3486,34.3816,34.1573,34.1639,95017.6367
2010-01-05 11:00:00,51.78,51.82,51.68,51.71,131393.2980599647,34.1573,34.1837,34.0914,34.1112,131393.2981
2010-01-05 11:30:00,51.71,51.84,51.68,51.71,97222.2222222222,34.1112,34.1969,34.0914,34.1112,97222.2222
2010-01-05 12:00:00,51.71,51.8,51.71,51.75,66247.79541446207,34.1112,34.1705,34.1112,34.1376,66247.7954
2010-01-05 12:30:00,51.76,51.8,51.73,51.8,72861.55202821869,34.1442,34.1705,34.1244,34.1705,72861.552
2010-01-05 13:00:00,51.79,51.79,51.66,51.74,86860.67019400351,34.1639,34.1639,34.0782,34.131,86860.6702
2010-01-05 13:30:00,51.74,51.75,51.63,51.75,97773.36860670192,34.131,34.1376,34.0584,34.1376,97773.3686
2010-01-05 14:00:00,51.75,51.75,51.49,51.51,143628.74779541444,34.1376,34.1376,33.966,33.9792,143628.7478
2010-01-05 14:30:00,51.5,51.57,51.47,51.49,117835.09700176366,33.9726,34.0188,33.9528,33.966,117835.097
2010-01-05 15:00:00,51.49,51.57,51.45,51.47,129960.31746031744,33.966,34.0188,33.9397,33.9528,129960.3175
2010-01-05 15:30:00,51.48,51.67,51.47,51.65,280864.19753086416,33.9594,34.0848,33.9528,34.0716,280864.1975
2010-01-06 09:30:00,51.53,51.78,51.49,51.6,130401.23456790122,33.9924,34.1573,33.966,34.0386,130401.2346
2010-01-06 10:00:00,51.6,51.62,51.4,51.47,129188.71252204584,34.0386,34.0518,33.9067,33.9528,129188.7125
2010-01-06 10:30:00,51.46,51.54,51.34,51.36,127645.50264550262,33.9463,33.999,33.8671,33.8803,127645.5026
2010-01-06 11:00:00,51.37,51.57,51.37,51.54,95348.32451499117,33.8869,34.0188,33.8869,33.999,95348.3245
2010-01-06 11:30:00,51.54,51.56,51.4,51.44,84986.77248677248,33.999,34.0122,33.9067,33.9331,84986.7725
2010-01-06 12:00:00,51.44,51.58,51.42,51.53,116291.88712522044,33.9331,34.0254,33.9199,33.9924,116291.8871
2010-01-06 12:30:00,51.53,51.67,51.5,51.67,101631.39329805996,33.9924,34.0848,33.9726,34.0848,101631.3933
2010-01-06 13:00:00,51.67,51.73,51.62,51.72,403659.61199294525,34.0848,34.1244,34.0518,34.1178,403659.612
2010-01-06 13:30:00,51.73,51.82,51.73,51.76,143187.83068783066,34.1244,34.1837,34.1244,34.1442,143187.8307
2010-01-06 14:00:00,51.76,51.86,51.74,51.79,100859.78835978836,34.1442,34.2101,34.131,34.1639,100859.7884
2010-01-06 14:30:00,51.79,51.9,51.77,51.89,144951.49911816578,34.1639,34.2365,34.1507,34.2299,144951.4991
2010-01-06 15:00:00,51.89,51.91,51.77,51.8,165784.8324514991,34.2299,34.2431,34.1507,34.1705,165784.8325
2010-01-06 15:30:00,51.8,51.85,51.76,51.85,282076.7195767196,34.1705,34.2035,34.1442,34.2035,282076.7196
2010-01-07 09:30:00,51.64,52.0,51.46,51.98,211309.5238095238,34.065,34.3025,33.9463,34.2893,211309.5238
2010-01-07 10:00:00,51.98,52.19,51.92,52.15,208884.47971781305,34.2893,34.4278,34.2497,34.4014,208884.4797
2010-01-07 10:30:00,52.15,52.28,52.07,52.11,209104.9382716049,34.4014,34.4872,34.3486,34.375,209104.9383
2010-01-07 11:00:00,52.12,52.12,52.0,52.05,145723.10405643738,34.3816,34.3816,34.3025,34.3355,145723.1041
2010-01-07 11:30:00,52.04,52.23,51.97,52.17,131283.06878306877,34.3289,34.4542,34.2827,34.4146,131283.0688
2010-01-07 12:00:00,52.17,52.19,52.07,52.14,86640.21164021164,34.4146,34.4278,34.3486,34.3948,86640.2116
2010-01-07 12:30:00,52.14,52.31,52.13,52.25,152998.23633156964,34.3948,34.507,34.3882,34.4674,152998.2363
2010-01-07 13:00:00,52.25,52.49,52.25,52.48,249007.93650793648,34.4674,34.6257,34.4674,34.6191,249007.9365
2010-01-07 13:30:00,52.46,52.49,52.35,52.36,330687.83068783063,34.6059,34.6257,34.5334,34.5399,330687.8307
2010-01-07 14:00:00,52.37,52.45,52.31,52.42,125881.83421516752,34.5465,34.5993,34.507,34.5795,125881.8342
2010-01-07 14:30:00,52.42,52.48,52.4,52.45,200507.0546737213,34.5795,34.6191,34.5663,34.5993,200507.0547
2010-01-07 15:00:00,52.45,52.51,52.32,52.5,553902.1164021164,34.5993,34.6389,34.5136,34.6323,553902.1164
2010-01-07 15:30:00,52.5,52.58,52.17,52.29,971450.6172839506,34.6323,34.6851,34.4146,34.4938,971450.6173
2010-01-08 09:30:00,52.05,52.71,52.05,52.69,202160.49382716048,34.3355,34.7708,34.3355,34.7576,202160.4938
2010-01-08 10:00:00,52.69,52.71,52.35,52.47,153880.0705467372,34.7576,34.7708,34.5334,34.6125,153880.0705
2010-01-08 10:30:00,52.48,52.48,52.32,52.36,139770.7231040564,34.6191,34.6191,34.5136,34.5399,139770.7231
2010-01-08 11:00:00,52.37,52.45,52.32,52.33,131393.2980599647,34.5465,34.5993,34.5136,34.5202,131393.2981
2010-01-08 11:30:00,52.34,52.45,52.24,52.32,65586.41975308642,34.5268,34.5993,34.4608,34.5136,65586.4198
2010-01-08 12:00:00,52.31,52.35,52.22,52.33,55776.01410934744,34.507,34.5334,34.4476,34.5202,55776.0141
2010-01-08 12:30:00,52.34,52.35,52.09,52.13,65365.96119929453,34.5268,34.5334,34.3618,34.3882,65365.9612
2010-01-08 13:00:00,52.13,52.18,52.1,52.14,52358.906525573184,34.3882,34.4212,34.3684,34.3948,52358.9065
2010-01-08 13:30:00,52.14,52.19,51.85,51.88,132275.13227513226,34.3948,34.4278,34.2035,34.2233,132275.1323
2010-01-08 14:00:00,51.88,52.13,51.87,52.06,96450.6172839506,34.2233,34.3882,34.2167,34.342,96450.6173
2010-01-08 14:30:00,52.06,52.07,51.97,51.97,96450.6172839506,34.342,34.3486,34.2827,34.2827,96450.6173
2010-01-08 15:00:00,51.97,52.01,51.96,51.98,152116.4021164021,34.2827,34.3091,34.2761,34.2893,152116.4021
2010-01-08 15:30:00,51.98,52.15,51.97,52.09,321208.1128747795,34.2893,34.4014,34.2827,34.3618,321208.1129
2010-01-11 09:30:00,52.39,52.57,52.14,52.19,120811.28747795412,34.5597,34.6785,34.3948,34.4278,120811.2875
2010-01-11 10:00:00,52.19,52.21,52.07,52.14,134589.94708994706,34.4278,34.441,34.3486,34.3948,134589.9471
2010-01-11 10:30:00,52.13,52.22,52.09,52.09,89616.40211640211,34.3882,34.4476,34.3618,34.3618,89616.4021
2010-01-11 11:00:00,52.1,52.16,51.93,52.07,70546.73721340387,34.3684,34.408,34.2563,34.3486,70546.7372
2010-01-11 11:30:00,52.07,52.09,51.98,52.03,41887.12522045855,34.3486,34.3618,34.2893,34.3223,41887.1252
2010-01-11 12:00:00,52.03,52.09,51.97,52.03,55224.86772486772,34.3223,34.3618,34.2827,34.3223,55224.8677
2010-01-11 12:30:00,52.03,52.06,51.92,51.96,71869.4885361552,34.3223,34.342,34.2497,34.2761,71869.4885
2010-01-11 13:00:00,51.96,51.96,51.89,51.91,100308.64197530864,34.2761,34.2761,34.2299,34.2431,100308.642
2010-01-11 13:30:00,51.91,51.93,51.89,51.91,98104.05643738977,34.2431,34.2563,34.2299,34.2431,98104.0564
2010-01-11 14:00:00,51.91,52.05,51.89,52.04,102733.6860670194,34.2431,34.3355,34.2299,34.3289,102733.6861
2010-01-11 14:30:00,52.04,52.07,51.89,52.05,81569.66490299822,34.3289,34.3486,34.2299,34.3355,81569.6649
2010-01-11 15:00:00,52.04,52.1,52.01,52.07,142195.76719576717,34.3289,34.3684,34.3091,34.3486,142195.7672
2010-01-11 15:30:00,52.07,52.22,52.04,52.17,358575.8377425044,34.3486,34.4476,34.3289,34.4146,358575.8377
2010-01-12 09:30:00,51.93,52.1,51.53,51.97,177248.67724867724,34.2563,34.3684,33.9924,34.2827,177248.6772
2010-01-12 10:00:00,51.96,52.15,51.95,52.06,99757.49559082893,34.2761,34.4014,34.2695,34.342,99757.4956
2010-01-12 10:30:00,52.06,52.06,51.86,51.92,101410.93474426806,34.342,34.342,34.2101,34.2497,101410.9347
2010-01-12 11:00:00,51.91,51.98,51.88,51.9,78593.47442680775,34.2431,34.2893,34.2233,34.2365,78593.4744
2010-01-12 11:30:00,51.9,51.94,51.84,51.93,60295.41446208112,34.2365,34.2629,34.1969,34.2563,60295.4145
2010-01-12 12:00:00,51.92,51.96,51.86,51.94,99206.3492063492,34.2497,34.2761,34.2101,34.2629,99206.3492
2010-01-12 12:30:00,51.94,52.0,51.85,51.94,91820.98765432098,34.2629,34.3025,34.2035,34.2629,91820.9877
2010-01-12 13:00:00,51.94,51.97,51.88,51.93,64263.66843033509,34.2629,34.2827,34.2233,34.2563,64263.6684
2010-01-12 13:30:00,51.94,51.95,51.81,51.93,109567.9012345679,34.2629,34.2695,34.1771,34.2563,109567.9012
2010-01-12 14:00:00,51.92,51.96,51.9,51.96,74735.44973544973,34.2497,34.2761,34.2365,34.2761,74735.4497
2010-01-12 14:30:00,51.96,52.06,51.91,52.05,89616.40211640211,34.2761,34.342,34.2431,34.3355,89616.4021
2010-01-12 15:00:00,52.05,52.08,52.0,52.04,109678.13051146384,34.3355,34.3552,34.3025,34.3289,109678.1305
2010-01-12 15:30:00,52.05,52.25,51.98,52.18,310846.5608465608,34.3355,34.4674,34.2893,34.4212,310846.5608
2010-01-13 09:30:00,52.39,53.5,52.39,53.32,324625.2204585537,34.5597,35.292,34.5597,35.1732,324625.2205
2010-01-13 10:00:00,53.33,53.62,53.22,53.51,286375.6613756613,35.1798,35.3711,35.1073,35.2986,286375.6614
2010-01-13 10:30:00,53.5,53.62,53.45,53.58,235229.2768959436,35.292,35.3711,35.259,35.3447,235229.2769
2010-01-13 11:00:00,53.59,53.72,53.42,53.5,218805.114638448,35.3513,35.4371,35.2392,35.292,218805.1146
2010-01-13 11:30:00,53.5,53.72,53.49,53.66,177469.13580246913,35.292,35.4371,35.2854,35.3975,177469.1358
2010-01-13 12:00:00,53.67,53.86,53.66,53.82,126763.66843033508,35.4041,35.5294,35.3975,35.5031,126763.6684
2010-01-13 12:30:00,53.82,53.82,53.68,53.68,80467.37213403879,35.5031,35.5031,35.4107,35.4107,80467.3721
2010-01-13 13:00:00,53.67,53.79,53.66,53.78,85537.9188712522,35.4041,35.4833,35.3975,35.4767,85537.9189
2010-01-13 13:30:00,53.78,54.01,53.77,54.0,192680.7760141093,35.4767,35.6284,35.4701,35.6218,192680.776
2010-01-13 14:00:00,53.99,54.03,53.96,53.98,102292.76895943562,35.6152,35.6416,35.5954,35.6086,102292.769
2010-01-13 14:30:00,53.99,54.01,53.82,54.0,167768.95943562608,35.6152,35.6284,35.5031,35.6218,167768.9594
2010-01-13 15:00:00,54.01,54.01,53.83,53.94,143187.83068783066,35.6284,35.6284,35.5097,35.5822,143187.8307
2010-01-13 15:30:00,53.94,54.04,53.78,53.8,403439.1534391534,35.5822,35.6482,35.4767,35.4899,403439.1534
2010-01-14 09:30:00,53.74,54.28,53.52,53.71,260582.0105820105,35.4503,35.8065,35.3052,35.4305,260582.0106
2010-01-14 10:00:00,53.72,54.01,53.72,53.95,94907.4074074074,35.4371,35.6284,35.4371,35.5888,94907.4074
2010-01-14 10:30:00,53.94,54.05,53.92,53.93,79585.53791887124,35.5822,35.6548,35.569,35.5756,79585.5379
2010-01-14 11:00:00,53.93,53.95,53.68,53.72,171847.442680776,35.5756,35.5888,35.4107,35.4371,171847.4427
2010-01-14 11:30:00,53.71,53.93,53.71,53.76,103505.291005291,35.4305,35.5756,35.4305,35.4635,103505.291
2010-01-14 12:00:00,53.78,53.87,53.67,53.67,80246.91358024691,35.4767,35.536,35.4041,35.4041,80246.9136
2010-01-14 12:30:00,53.66,53.72,53.44,53.49,128968.25396825396,35.3975,35.4371,35.2524,35.2854,128968.254
2010-01-14 13:00:00,53.5,53.52,53.13,53.2,229276.8959435626,35.292,35.3052,35.0479,35.0941,229276.8959
2010-01-14 13:30:00,53.21,53.43,53.21,53.33,116071.42857142857,35.1007,35.2458,35.1007,35.1798,116071.4286
2010-01-14 14:00:00,53.32,53.62,53.32,53.55,141754.85008818342,35.1732,35.3711,35.1732,35.3249,141754.8501
2010-01-14 14:30:00,53.54,53.82,53.53,53.78,147817.4603174603,35.3184,35.5031,35.3118,35.4767,147817.4603
2010-01-14 15:00:00,53.77,53.85,53.7,53.74,118496.47266313931,35.4701,35.5228,35.4239,35.4503,118496.4727
2010-01-14 15:30:00,53.75,53.85,53.65,53.79,256613.7566137566,35.4569,35.5228,35.3909,35.4833,256613.7566
2010-01-15 09:30:00,53.58,53.72,53.34,53.45,431216.9312169312,35.3447,35.4371,35.1864,35.259,431216.9312
2010-01-15 10:00:00,53.45,53.45,53.14,53.23,100308.64197530864,35.259,35.259,35.0545,35.1139,100308.642
2010-01-15 10:30:00,53.22,53.23,53.0,53.07,84545.85537918871,35.1073,35.1139,34.9621,35.0083,84545.8554
2010-01-15 11:00:00,53.08,53.09,52.93,52.94,72751.32275132275,35.0149,35.0215,34.916,34.9226,72751.3228
2010-01-15 11:30:00,52.93,53.02,52.86,52.89,94356.26102292768,34.916,34.9753,34.8698,34.8896,94356.261
2010-01-15 12:00:00,52.89,53.04,52.89,52.98,71649.02998236331,34.8896,34.9885,34.8896,34.9489,71649.03
2010-01-15 12:30:00,52.99,53.08,52.96,53.08,79475.3086419753,34.9555,35.0149,34.9357,35.0149,79475.3086
2010-01-15 13:00:00,53.09,53.21,52.96,53.05,122354.49735449736,35.0215,35.1007,34.9357,34.9951,122354.4974
2010-01-15 13:30:00,53.04,53.08,52.91,52.95,40233.68606701939,34.9885,35.0149,34.9028,34.9291,40233.6861
2010-01-15 14:00:00,52.95,52.99,52.75,52.78,71318.34215167548,34.9291,34.9555,34.7972,34.817,71318.3422
2010-01-15 14:30:00,52.78,52.9,52.73,52.9,86529.98236331569,34.817,34.8962,34.784,34.8962,86529.9824
2010-01-15 15:00:00,52.9,53.06,52.89,53.02,91269.84126984126,34.8962,35.0017,34.8896,34.9753,91269.8413
2010-01-15 15:30:00,53.03,53.24,53.02,53.21,335648.1481481481,34.9819,35.1205,34.9753,35.1007,335648.1481
2010-01-19 09:30:00,53.17,53.97,52.77,53.95,225529.1005291005,35.0743,35.602,34.8104,35.5888,225529.1005
2010-01-19 10:00:00,53.95,54.08,53.77,53.97,178681.65784832448,35.5888,35.6746,35.4701,35.602,178681.6578
2010-01-19 10:30:00,53.99,54.01,53.86,53.91,191578.4832451499,35.6152,35.6284,35.5294,35.5624,191578.4832
2010-01-19 11:00:00,53.91,53.91,53.46,53.52,313712.5220458553,35.5624,35.5624,35.2656,35.3052,313712.522
2010-01-19 11:30:00,53.52,53.57,53.37,53.43,81790.12345679011,35.3052,35.3381,35.2062,35.2458,81790.1235
2010-01-19 12:00:00,53.43,53.62,53.43,53.57,88624.33862433862,35.2458,35.3711,35.2458,35.3381,88624.3386
2010-01-19 12:30:00,53.55,53.62,53.53,53.59,62720.45855379188,35.3249,35.3711,35.3118,35.3513,62720.4586
2010-01-19 13:00:00,53.59,53.62,53.4,53.43,123126.10229276896,35.3513,35.3711,35.226,35.2458,123126.1023
2010-01-19 13:30:00,53.43,53.49,53.32,53.49,105930.33509700176,35.2458,35.2854,35.1732,35.2854,105930.3351
2010-01-19 14:00:00,53.5,53.62,53.49,53.62,97663.13932980598,35.292,35.3711,35.2854,35.3711,97663.1393
2010-01-19 14:30:00,53.62,53.63,53.48,53.55,137786.59611992945,35.3711,35.3777,35.2788,35.3249,137786.5961
2010-01-19 15:00:00,53.54,53.54,53.31,53.43,193562.61022927688,35.3184,35.3184,35.1666,35.2458,193562.6102
2010-01-19 15:30:00,53.43,53.51,53.33,53.43,361331.569664903,35.2458,35.2986,35.1798,35.2458,361331.5697
2010-01-20 09:30:00,53.01,53.26,52.22,52.54,203483.2451499118,34.9687,35.1336,34.4476,34.6587,203483.2451
2010-01-20 10:00:00,52.53,52.59,52.35,52.49,161706.3492063492,34.6521,34.6917,34.5334,34.6257,161706.3492
2010-01-20 10:30:00,52.49,52.61,52.48,52.53,74074.07407407406,34.6257,34.7049,34.6191,34.6521,74074.0741
2010-01-20 11:00:00,52.52,52.52,52.17,52.27,204034.3915343915,34.6455,34.6455,34.4146,34.4806,204034.3915
2010-01-20 11:30:00,52.28,52.38,52.26,52.32,86089.06525573191,34.4872,34.5531,34.474,34.5136,86089.0653
2010-01-20 12:00:00,52.32,52.39,52.3,52.35,90167.54850088182,34.5136,34.5597,34.5004,34.5334,90167.5485
2010-01-20 12:30:00,52.35,52.38,52.25,52.31,86860.67019400351,34.5334,34.5531,34.4674,34.507,86860.6702
2010-01-20 13:00:00,52.33,52.47,52.27,52.41,126543.2098765432,34.5202,34.6125,34.4806,34.5729,126543.2099
2010-01-20 13:30:00,52.41,52.46,52.37,52.42,65586.41975308642,34.5729,34.6059,34.5465,34.5795,65586.4198
2010-01-20 14:00:00,52.43,52.5,52.39,52.47,139770.7231040564,34.5861,34.6323,34.5597,34.6125,139770.7231
2010-01-20 14:30:00,52.47,52.7,52.45,52.7,103505.291005291,34.6125,34.7642,34.5993,34.7642,103505.291
2010-01-20 15:00:00,52.71,52.79,52.61,52.79,102733.6860670194,34.7708,34.8236,34.7049,34.8236,102733.6861
2010-01-20 15:30:00,52.79,52.94,52.68,52.88,291887.12522045855,34.8236,34.9226,34.751,34.883,291887.1252
2010-01-21 09:30:00,52.75,52.93,52.61,52.68,168209.87654320986,34.7972,34.916,34.7049,34.751,168209.8765
2010-01-21 10:00:00,52.71,52.82,52.21,52.23,279210.758377425,34.7708,34.8434,34.441,34.4542,279210.7584
2010-01-21 10:30:00,52.19,52.35,52.12,52.15,200396.82539682536,34.4278,34.5334,34.3816,34.4014,200396.8254
2010-01-21 11:00:00,52.15,52.17,51.9,51.96,170414.46208112873,34.4014,34.4146,34.2365,34.2761,170414.4621
2010-01-21 11:30:00,51.97,52.03,51.71,51.73,189263.66843033503,34.2827,34.3223,34.1112,34.1244,189263.6684
2010-01-21 12:00:00,51.75,51.96,51.71,51.73,120921.51675485008,34.1376,34.2761,34.1112,34.1244,120921.5168
2010-01-21 12:30:00,51.73,51.77,51.54,51.66,148919.75308641975,34.1244,34.1507,33.999,34.0782,148919.7531
2010-01-21 13:00:00,51.66,51.69,51.54,51.57,139550.26455026455,34.0782,34.098,33.999,34.0188,139550.2646
2010-01-21 13:30:00,51.57,51.61,51.5,51.55,114307.76014109346,34.0188,34.0452,33.9726,34.0056,114307.7601
2010-01-21 14:00:00,51.56,51.58,51.41,51.47,174823.63315696648,34.0122,34.0254,33.9133,33.9528,174823.6332
2010-01-21 14:30:00,51.48,51.59,51.44,51.55,197751.3227513228,33.9594,34.032,33.9331,34.0056,197751.3228
2010-01-21 15:00:00,51.57,51.57,51.35,51.47,248787.4779541446,34.0188,34.0188,33.8737,33.9528,248787.478
2010-01-21 15:30:00,51.47,51.63,51.33,51.37,421626.9841269841,33.9528,34.0584,33.8605,33.8869,421626.9841
2010-01-22 09:30:00,51.51,51.51,50.94,51.12,264550.2645502645,33.9792,33.9792,33.6032,33.722,264550.2646
2010-01-22 10:00:00,51.14,51.29,50.91,51.29,129409.17107583772,33.7352,33.8341,33.5834,33.8341,129409.1711
2010-01-22 10:30:00,51.3,51.48,51.15,51.41,95238.09523809522,33.8407,33.9594,33.7418,33.9133,95238.0952
2010-01-22 11:00:00,51.41,51.56,51.22,51.56,115961.19929453262,33.9133,34.0122,33.7879,34.0122,115961.1993
2010-01-22 11:30:00,51.57,51.57,51.18,51.26,86089.06525573191,34.0188,34.0188,33.7615,33.8143,86089.0653
2010-01-22 12:00:00,51.26,51.28,51.18,51.2,72971.78130511464,33.8143,33.8275,33.7615,33.7747,72971.7813
2010-01-22 12:30:00,51.2,51.26,51.07,51.18,80687.83068783068,33.7747,33.8143,33.689,33.7615,80687.8307
2010-01-22 13:00:00,51.18,51.18,51.08,51.11,99096.11992945326,33.7615,33.7615,33.6956,33.7154,99096.1199
2010-01-22 13:30:00,51.11,51.11,50.79,50.95,170855.3791887125,33.7154,33.7154,33.5043,33.6098,170855.3792
2010-01-22 14:00:00,50.95,50.98,50.79,50.83,154210.75837742502,33.6098,33.6296,33.5043,33.5307,154210.7584
2010-01-22 14:30:00,50.83,50.87,50.64,50.76,182319.22398589065,33.5307,33.5571,33.4053,33.4845,182319.224
2010-01-22 15:00:00,50.74,50.86,50.53,50.67,220568.78306878303,33.4713,33.5505,33.3328,33.4251,220568.7831
2010-01-22 15:30:00,50.67,50.73,50.38,50.42,379519.4003527336,33.4251,33.4647,33.2338,33.2602,379519.4004
2010-01-25 09:30:00,51.03,51.03,50.51,50.52,331349.20634920633,33.6626,33.6626,33.3196,33.3262,331349.2063
2010-01-25 10:00:00,50.52,50.78,50.35,50.65,403328.9241622575,33.3262,33.4977,33.214,33.4119,403328.9242
2010-01-25 10:30:00,50.67,50.72,50.49,50.58,202711.6402116402,33.4251,33.4581,33.3064,33.3657,202711.6402
2010-01-25 11:00:00,50.58,50.59,50.22,50.41,213403.8800705467,33.3657,33.3723,33.1283,33.2536,213403.8801
2010-01-25 11:30:00,50.42,50.75,50.42,50.7,155753.96825396825,33.2602,33.4779,33.2602,33.4449,155753.9683
2010-01-25 12:00:00,50.7,50.75,50.47,50.73,227733.6860670194,33.4449,33.4779,33.2932,33.4647,227733.6861
2010-01-25 12:30:00,50.73,50.75,50.62,50.63,70767.19576719576,33.4647,33.4779,33.3921,33.3987,70767.1958
2010-01-25 13:00:00,50.62,50.75,50.54,50.62,97442.6807760141,33.3921,33.4779,33.3394,33.3921,97442.6808
2010-01-25 13:30:00,50.61,50.71,50.58,50.64,96009.70017636684,33.3855,33.4515,33.3657,33.4053,96009.7002
2010-01-25 14:00:00,50.64,50.71,50.57,50.64,117173.721340388,33.4053,33.4515,33.3592,33.4053,117173.7213
2010-01-25 14:30:00,50.63,50.73,50.58,50.72,67791.00529100528,33.3987,33.4647,33.3657,33.4581,67791.0053
2010-01-25 15:00:00,50.73,50.8,50.66,50.66,166997.35449735448,33.4647,33.5109,33.4185,33.4185,166997.3545
2010-01-25 15:30:00,50.65,50.72,50.48,50.5,229938.27160493823,33.4119,33.4581,33.2998,33.313,229938.2716
2010-01-26 09:30:00,50.48,50.49,50.17,50.32,98214.28571428572,33.2998,33.3064,33.0953,33.1942,98214.2857
2010-01-26 10:00:00,50.33,50.71,50.22,50.52,129188.71252204584,33.2008,33.4515,33.1283,33.3262,129188.7125
2010-01-26 10:30:00,50.52,50.87,50.51,50.86,285273.3686067019,33.3262,33.5571,33.3196,33.5505,285273.3686
2010-01-26 11:00:00,50.87,50.92,50.8,50.8,162588.18342151673,33.5571,33.59,33.5109,33.5109,162588.1834
2010-01-26 11:30:00,50.8,50.85,50.72,50.81,123236.3315696649,33.5109,33.5439,33.4581,33.5175,123236.3316
2010-01-26 12:00:00,50.82,50.88,50.77,50.79,124007.9365079365,33.5241,33.5636,33.4911,33.5043,124007.9365
2010-01-26 12:30:00,50.81,50.99,50.79,50.93,57319.22398589065,33.5175,33.6362,33.5043,33.5966,57319.224
2010-01-26 13:00:00,50.93,51.07,50.82,50.98,91820.98765432098,33.5966,33.689,33.5241,33.6296,91820.9877
2010-01-26 13:30:00,50.98,51.2,50.98,51.18,198963.8447971781,33.6296,33.7747,33.6296,33.7615,198963.8448
2010-01-26 14:00:00,51.18,51.2,50.98,51.0,113425.92592592593,33.7615,33.7747,33.6296,33.6428,113425.9259
2010-01-26 14:30:00,51.01,51.2,51.0,51.13,136574.07407407407,33.6494,33.7747,33.6428,33.7286,136574.0741
2010-01-26 15:00:00,51.14,51.14,50.96,51.03,161155.20282186946,33.7352,33.7352,33.6164,33.6626,161155.2028
2010-01-26 15:30:00,51.03,51.1,50.77,50.84,290454.1446208113,33.6626,33.7088,33.4911,33.5373,290454.1446
2010-01-27 09:30:00,50.67,50.72,50.43,50.71,205246.91358024688,33.4251,33.4581,33.2668,33.4515,205246.9136
2010-01-27 10:00:00,50.69,50.87,50.48,50.84,255070.5467372134,33.4383,33.5571,33.2998,33.5373,255070.5467
2010-01-27 10:30:00,50.84,51.0,50.64,50.98,163470.0176366843,33.5373,33.6428,33.4053,33.6296,163470.0176
2010-01-27 11:00:00,50.98,51.02,50.81,50.89,85207.23104056437,33.6296,33.656,33.5175,33.5702,85207.231
2010-01-27 11:30:00,50.89,50.92,50.73,50.82,67350.08818342151,33.5702,33.59,33.4647,33.5241,67350.0882
2010-01-27 12:00:00,50.83,50.84,50.59,50.65,84215.16754850087,33.5307,33.5373,33.3723,33.4119,84215.1675
2010-01-27 12:30:00,50.65,50.66,50.51,50.56,82231.04056437389,33.4119,33.4185,33.3196,33.3526,82231.0406
2010-01-27 13:00:00,50.56,50.75,50.51,50.71,95127.86596119928,33.3526,33.4779,33.3196,33.4515,95127.866
2010-01-27 13:30:00,50.7,50.79,50.69,50.77,139991.1816578483,33.4449,33.5043,33.4383,33.4911,139991.1817
2010-01-27 14:00:00,50.77,50.98,50.69,50.76,227513.2275132275,33.4911,33.6296,33.4383,33.4845,227513.2275
2010-01-27 14:30:00,50.75,51.42,50.71,51.37,400022.0458553792,33.4779,33.9199,33.4515,33.8869,400022.0459
2010-01-27 15:00:00,51.37,51.51,51.15,51.4,472222.2222222222,33.8869,33.9792,33.7418,33.9067,472222.2222
2010-01-27 15:30:00,51.42,51.67,51.41,51.48,661816.5784832451,33.9199,34.0848,33.9133,33.9594,661816.5785
2010-01-28 09:30:00,51.56,51.89,51.42,51.64,239307.76014109343,34.0122,34.2299,33.9199,34.065,239307.7601
2010-01-28 10:00:00,51.64,51.76,51.49,51.62,393408.28924162255,34.065,34.1442,33.966,34.0518,393408.2892
2010-01-28 10:30:00,51.62,51.62,51.18,51.18,215828.92416225743,34.0518,34.0518,33.7615,33.7615,215828.9242
2010-01-28 11:00:00,51.18,51.22,50.95,50.95,222993.8271604938,33.7615,33.7879,33.6098,33.6098,222993.8272
2010-01-28 11:30:00,50.96,50.98,50.68,50.9,153218.69488536153,33.6164,33.6296,33.4317,33.5768,153218.6949
2010-01-28 12:00:00,50.89,50.92,50.66,50.66,79585.53791887124,33.5702,33.59,33.4185,33.4185,79585.5379
2010-01-28 12:30:00,50.67,50.8,50.56,50.8,127535.2733686067,33.4251,33.5109,33.3526,33.5109,127535.2734
2010-01-28 13:00:00,50.8,51.15,50.8,51.14,97111.99294532627,33.5109,33.7418,33.5109,33.7352,97111.9929
2010-01-28 13:30:00,51.13,51.28,51.1,51.1,82451.49911816578,33.7286,33.8275,33.7088,33.7088,82451.4991
2010-01-28 14:00:00,51.12,51.24,50.98,51.23,167328.0423280423,33.722,33.8011,33.6296,33.7945,167328.0423
2010-01-28 14:30:00,51.23,51.47,51.16,51.39,184634.03880070543,33.7945,33.9528,33.7484,33.9001,184634.0388
2010-01-28 15:00:00,51.39,51.62,51.3,51.57,189704.58553791884,33.9001,34.0518,33.8407,34.0188,189704.5855
2010-01-28 15:30:00,51.56,51.65,51.33,51.37,379960.3174603174,34.0122,34.0716,33.8605,33.8869,379960.3175
2010-01-29 09:30:00,51.67,51.67,51.08,51.42,189484.12698412687,34.0848,34.0848,33.6956,33.9199,189484.127
2010-01-29 10:00:00,51.45,51.63,51.31,51.59,149360.6701940035,33.9397,34.0584,33.8473,34.032,149360.6702
2010-01-29 10:30:00,51.57,51.62,51.35,51.43,173941.79894179892,34.0188,34.0518,33.8737,33.9265,173941.7989
2010-01-29 11:00:00,51.43,51.51,51.39,51.41,152777.77777777775,33.9265,33.9792,33.9001,33.9133,152777.7778
2010-01-29 11:30:00,51.41,51.62,51.35,51.51,197971.78130511465,33.9133,34.0518,33.8737,33.9792,197971.7813
2010-01-29 12:00:00,51.51,51.61,51.37,51.58,87301.5873015873,33.9792,34.0452,33.8869,34.0254,87301.5873
2010-01-29 12:30:00,51.57,51.68,51.43,51.68,62610.22927689594,34.0188,34.0914,33.9265,34.0914,62610.2293
2010-01-29 13:00:00,51.68,51.76,51.62,51.65,89285.71428571428,34.0914,34.1442,34.0518,34.0716,89285.7143
2010-01-29 13:30:00,51.65,51.67,51.47,51.57,93805.11463844797,34.0716,34.0848,33.9528,34.0188,93805.1146
2010-01-29 14:00:00,51.56,51.66,51.42,51.57,150242.50440917106,34.0122,34.0782,33.9199,34.0188,150242.5044
2010-01-29 14:30:00,51.57,51.62,51.44,51.62,193672.8395061728,34.0188,34.0518,33.9331,34.0518,193672.8395
2010-01-29 15:00:00,51.62,51.62,51.23,51.25,222001.7636684303,34.0518,34.0518,33.7945,33.8077,222001.7637
2010-01-29 15:30:00,51.26,51.6,51.09,51.36,598104.0564373897,33.8143,34.0386,33.7022,33.8803,598104.0564
2010-02-01 09:30:00,51.6,51.97,51.54,51.75,397266.3139329805,34.0386,34.2827,33.999,34.1376,397266.3139
2010-02-01 10:00:00,51.77,52.1,51.73,51.94,216820.98765432087,34.1507,34.3684,34.1244,34.2629,216820.9877
2010-02-01 10:30:00,51.95,52.12,51.85,51.86,161816.57848324513,34.2695,34.3816,34.2035,34.2101,161816.5785
2010-02-01 11:00:00,51.86,52.21,51.86,52.13,237874.7795414462,34.2101,34.441,34.2101,34.3882,237874.7795
2010-02-01 11:30:00,52.12,52.2,52.06,52.08,183641.975308642,34.3816,34.4344,34.342,34.3552,183641.9753
2010-02-01 12:00:00,52.07,52.19,52.05,52.16,143738.9770723104,34.3486,34.4278,34.3355,34.408,143738.9771
2010-02-01 12:30:00,52.17,52.57,52.16,52.56,301256.61375661375,34.4146,34.6785,34.408,34.6719,301256.6138
2010-02-01 13:00:00,52.57,52.6,52.46,52.47,103284.83245149913,34.6785,34.6983,34.6059,34.6125,103284.8325
2010-02-01 13:30:00,52.47,52.59,52.38,52.51,123567.01940035271,34.6125,34.6917,34.5531,34.6389,123567.0194
2010-02-01 14:00:00,52.51,52.63,52.37,52.55,170414.46208112873,34.6389,34.7181,34.5465,34.6653,170414.4621
2010-02-01 14:30:00,52.57,52.71,52.55,52.55,226190.47619047613,34.6785,34.7708,34.6653,34.6653,226190.4762
2010-02-01 15:00:00,52.55,52.63,52.19,52.45,385251.3227513227,34.6653,34.7181,34.4278,34.5993,385251.3228
2010-02-01 15:30:00,52.45,52.58,52.29,52.57,768518.5185185184,34.5993,34.6851,34.4938,34.6785,768518.5185
2010-02-02 09:30:00,52.51,52.56,51.84,52.45,362544.0917107584,34.6389,34.6719,34.1969,34.5993,362544.0917
2010-02-02 10:00:00,52.45,52.58,52.33,52.35,404651.6754850088,34.5993,34.6851,34.5202,34.5334,404651.6755
2010-02-02 10:30:00,52.35,52.55,52.3,52.49,249779.54144620808,34.5334,34.6653,34.5004,34.6257,249779.5414
2010-02-02 11:00:00,52.5,52.55,52.38,52.49,264991.1816578483,34.6323,34.6653,34.5531,34.6257,264991.1817
2010-02-02 11:30:00,52.49,52.55,52.42,52.51,138007.05467372132,34.6257,34.6653,34.5795,34.6389,138007.0547
2010-02-02 12:00:00,52.52,52.54,52.43,52.53,175154.3209876543,34.6455,34.6587,34.5861,34.6521,175154.321
2010-02-02 12:30:00,52.52,52.54,52.5,52.52,247244.2680776014,34.6455,34.6587,34.6323,34.6455,247244.2681
2010-02-02 13:00:00,52.53,52.54,52.46,52.46,103284.83245149913,34.6521,34.6587,34.6059,34.6059,103284.8325
2010-02-02 13:30:00,52.47,52.71,52.46,52.67,319885.36155202816,34.6125,34.7708,34.6059,34.7444,319885.3616
2010-02-02 14:00:00,52.67,52.67,52.55,52.65,79916.22574955907,34.7444,34.7444,34.6653,34.7313,79916.2257
2010-02-02 14:30:00,52.65,52.78,52.64,52.73,143187.83068783066,34.7313,34.817,34.7247,34.784,143187.8307
2010-02-02 15:00:00,52.73,52.77,52.64,52.73,177028.21869488535,34.784,34.8104,34.7247,34.784,177028.2187
2010-02-02 15:30:00,52.74,52.8,52.66,52.76,286375.6613756613,34.7906,34.8302,34.7378,34.8038,286375.6614
2010-02-03 09:30:00,52.48,52.94,52.41,52.84,169642.85714285713,34.6191,34.9226,34.5729,34.8566,169642.8571
2010-02-03 10:00:00,52.83,53.15,52.68,52.92,259479.7178130512,34.85,35.0611,34.751,34.9094,259479.7178
2010-02-03 10:30:00,52.93,53.19,52.87,53.14,119157.84832451498,34.916,35.0875,34.8764,35.0545,119157.8483
2010-02-03 11:00:00,53.14,53.14,52.79,52.85,108906.52557319222,35.0545,35.0545,34.8236,34.8632,108906.5256
2010-02-03 11:30:00,52.87,52.92,52.57,52.57,98544.97354497352,34.8764,34.9094,34.6785,34.6785,98544.9735
2010-02-03 12:00:00,52.56,52.76,52.54,52.57,71097.88359788359,34.6719,34.8038,34.6587,34.6785,71097.8836
2010-02-03 12:30:00,52.6,52.86,52.6,52.79,101190.47619047618,34.6983,34.8698,34.6983,34.8236,101190.4762
2010-02-03 13:00:00,52.79,53.08,52.79,53.03,114307.76014109346,34.8236,35.0149,34.8236,34.9819,114307.7601
2010-02-03 13:30:00,53.03,53.19,52.88,52.94,188492.06349206343,34.9819,35.0875,34.883,34.9226,188492.0635
2010-02-03 14:00:00,52.95,53.11,52.82,53.09,161044.97354497353,34.9291,35.0347,34.8434,35.0215,161044.9735
2010-02-03 14:30:00,53.1,53.25,53.0,53.24,162147.26631393295,35.0281,35.127,34.9621,35.1205,162147.2663
2010-02-03 15:00:00,53.23,53.24,53.03,53.12,180886.24338624327,35.1139,35.1205,34.9819,35.0413,180886.2434
2010-02-03 15:30:00,53.12,53.3,53.07,53.08,316358.024691358,35.0413,35.16,35.0083,35.0149,316358.0247
2010-02-04 09:30:00,52.74,52.74,51.58,52.51,455467.3721340388,34.7906,34.7906,34.0254,34.6389,455467.3721
2010-02-04 10:00:00,52.53,52.84,52.42,52.74,470238.0952380952,34.6521,34.8566,34.5795,34.7906,470238.0952
2010-02-04 10:30:00,52.76,52.92,52.59,52.72,561067.0194003526,34.8038,34.9094,34.6917,34.7774,561067.0194
2010-02-04 11:00:00,52.72,53.32,52.66,53.3,491512.3456790123,34.7774,35.1732,34.7378,35.16,491512.3457
2010-02-04 11:30:00,53.29,54.79,53.25,53.91,1505952.3809523808,35.1534,36.1429,35.127,35.5624,1505952.381
2010-02-04 12:00:00,53.91,54.1,53.26,53.56,548390.6525573191,35.5624,35.6878,35.1336,35.3315,548390.6526
2010-02-04 12:30:00,53.56,53.57,53.01,53.05,311177.24867724866,35.3315,35.3381,34.9687,34.9951,311177.2487
2010-02-04 13:00:00,53.05,53.11,52.82,52.82,312279.5414462081,34.9951,35.0347,34.8434,34.8434,312279.5414
2010-02-04 13:30:00,52.83,53.07,52.68,52.74,250771.6049382716,34.85,35.0083,34.751,34.7906,250771.6049
2010-02-04 14:00:00,52.74,52.92,52.66,52.89,220899.47089947088,34.7906,34.9094,34.7378,34.8896,220899.4709
2010-02-04 14:30:00,52.89,53.12,52.83,52.89,346450.61728395056,34.8896,35.0413,34.85,34.8896,346450.6173
2010-02-04 15:00:00,52.89,52.99,52.65,52.69,262014.99118165785,34.8896,34.9555,34.7313,34.7576,262014.9912
2010-02-04 15:30:00,52.68,52.8,52.46,52.55,431106.7019400352,34.751,34.8302,34.6059,34.6653,431106.7019
2010-02-05 09:30:00,52.86,53.07,51.85,51.99,273699.29453262786,34.8698,35.0083,34.2035,34.2959,273699.2945
2010-02-05 10:00:00,51.99,52.33,51.79,52.08,310074.9559082892,34.2959,34.5202,34.1639,34.3552,310074.9559
2010-02-05 10:30:00,52.09,52.31,51.86,51.97,255842.151675485,34.3618,34.507,34.2101,34.2827,255842.1517
2010-02-05 11:00:00,52.0,52.09,51.81,51.85,191358.024691358,34.3025,34.3618,34.1771,34.2035,191358.0247
2010-02-05 11:30:00,51.83,52.12,51.78,52.06,195436.5079365079,34.1903,34.3816,34.1573,34.342,195436.5079
2010-02-05 12:00:00,52.06,52.22,51.99,52.01,149140.21164021164,34.342,34.4476,34.2959,34.3091,149140.2116
2010-02-05 12:30:00,52.01,52.05,51.8,52.03,147597.0017636684,34.3091,34.3355,34.1705,34.3223,147597.0018
2010-02-05 13:00:00,52.03,52.11,51.79,51.89,104056.43738977073,34.3223,34.375,34.1639,34.2299,104056.4374
2010-02-05 13:30:00,51.89,51.95,51.31,51.35,126763.66843033508,34.2299,34.2695,33.8473,33.8737,126763.6684
2010-02-05 14:00:00,51.37,51.76,51.37,51.72,147817.4603174603,33.8869,34.1442,33.8869,34.1178,147817.4603
2010-02-05 14:30:00,51.71,51.77,51.45,51.58,151014.10934744266,34.1112,34.1507,33.9397,34.0254,151014.1093
2010-02-05 15:00:00,51.58,52.27,51.58,52.04,243386.24338624327,34.0254,34.4806,34.0254,34.3289,243386.2434
2010-02-05 15:30:00,52.05,52.39,51.97,52.29,438932.9805996472,34.3355,34.5597,34.2827,34.4938,438932.9806
2010-02-08 09:30:00,52.4,53.2,51.86,53.1,367835.0970017637,34.5663,35.0941,34.2101,35.0281,367835.097
2010-02-08 10:00:00,53.11,53.27,52.82,52.92,189594.3562610229,35.0347,35.1402,34.8434,34.9094,189594.3563
2010-02-08 10:30:00,52.91,53.04,52.82,52.94,140873.01587301586,34.9028,34.9885,34.8434,34.9226,140873.0159
2010-02-08 11:00:00,52.94,53.11,52.81,53.01,153218.69488536153,34.9226,35.0347,34.8368,34.9687,153218.6949
2010-02-08 11:30:00,53.01,53.09,52.89,52.92,110119.0476190476,34.9687,35.0215,34.8896,34.9094,110119.0476
2010-02-08 12:00:00,52.92,53.01,52.86,52.98,80026.45502645502,34.9094,34.9687,34.8698,34.9489,80026.455
2010-02-08 12:30:00,52.97,53.07,52.96,53.06,101190.47619047618,34.9423,35.0083,34.9357,35.0017,101190.4762
2010-02-08 13:00:00,53.07,53.07,52.9,53.03,91380.0705467372,35.0083,35.0083,34.8962,34.9819,91380.0705
2010-02-08 13:30:00,53.03,53.07,52.84,52.87,136684.30335097,34.9819,35.0083,34.8566,34.8764,136684.3034
2010-02-08 14:00:00,52.87,52.98,52.85,52.96,106150.79365079364,34.8764,34.9489,34.8632,34.9357,106150.7937
2010-02-08 14:30:00,52.96,53.01,52.81,52.98,133267.19576719575,34.9357,34.9687,34.8368,34.9489,133267.1958
2010-02-08 15:00:00,52.97,52.98,52.75,52.82,186177.24867724863,34.9423,34.9489,34.7972,34.8434,186177.2487
2010-02-08 15:30:00,52.83,52.89,52.59,52.6,468584.656084656,34.85,34.8896,34.6917,34.6983,468584.6561
2010-02-09 09:30:00,53.13,53.39,52.78,53.09,235339.50617283944,35.0479,35.2194,34.817,35.0215,235339.5062
2010-02-09 10:00:00,53.07,53.25,52.91,53.18,186838.6243386244,35.0083,35.127,34.9028,35.0809,186838.6243
2010-02-09 10:30:00,53.2,53.21,52.93,53.01,99647.26631393297,35.0941,35.1007,34.916,34.9687,99647.2663
2010-02-09 11:00:00,53.0,53.12,52.79,53.12,110449.73544973544,34.9621,35.0413,34.8236,35.0413,110449.7354
2010-02-09 11:30:00,53.1,53.5,53.04,53.23,299052.02821869485,35.0281,35.292,34.9885,35.1139,299052.0282
2010-02-09 12:00:00,53.24,53.72,53.23,53.71,262235.4497354497,35.1205,35.4371,35.1139,35.4305,262235.4497
2010-02-09 12:30:00,53.72,53.88,53.46,53.81,197861.55202821863,35.4371,35.5426,35.2656,35.4965,197861.552
2010-02-09 13:00:00,53.8,54.01,53.78,53.91,112874.7795414462,35.4899,35.6284,35.4767,35.5624,112874.7795
2010-02-09 13:30:00,53.9,54.14,53.83,54.06,230709.87654320983,35.5558,35.7141,35.5097,35.6614,230709.8765
2010-02-09 14:00:00,54.06,54.13,54.03,54.13,155533.50970017634,35.6614,35.7076,35.6416,35.7076,155533.5097
2010-02-09 14:30:00,54.11,54.22,54.05,54.15,221891.5343915344,35.6944,35.7669,35.6548,35.7207,221891.5344
2010-02-09 15:00:00,54.09,54.39,54.03,54.38,214947.08994709,35.6812,35.8791,35.6416,35.8725,214947.0899
2010-02-09 15:30:00,54.37,54.4,53.86,54.02,497574.9559082892,35.8659,35.8857,35.5294,35.635,497574.9559
2010-02-10 09:30:00,53.95,53.98,53.25,53.94,148919.75308641975,35.5888,35.6086,35.127,35.5822,148919.7531
2010-02-10 10:00:00,53.93,53.93,53.41,53.41,142857.14285714284,35.5756,35.5756,35.2326,35.2326,142857.1429
2010-02-10 10:30:00,53.41,53.65,53.35,53.43,149801.58730158728,35.2326,35.3909,35.193,35.2458,149801.5873
2010-02-10 11:00:00,53.44,53.62,53.35,53.62,134038.80070546735,35.2524,35.3711,35.193,35.3711,134038.8007
2010-02-10 11:30:00,53.62,53.63,53.36,53.4,91159.61199294533,35.3711,35.3777,35.1996,35.226,91159.612
2010-02-10 12:00:00,53.41,53.57,53.41,53.51,164021.164021164,35.2326,35.3381,35.2326,35.2986,164021.164
2010-02-10 12:30:00,53.52,53.52,53.24,53.25,190255.73192239853,35.3052,35.3052,35.1205,35.127,190255.7319
2010-02-10 13:00:00,53.24,53.27,53.14,53.23,203373.01587301583,35.1205,35.1402,35.0545,35.1139,203373.0159
2010-02-10 13:30:00,53.22,53.24,53.1,53.18,141093.47442680775,35.1073,35.1205,35.0281,35.0809,141093.4744
2010-02-10 14:00:00,53.18,53.23,53.01,53.05,144731.0405643739,35.0809,35.1139,34.9687,34.9951,144731.0406
2010-02-10 14:30:00,53.03,53.06,52.93,53.0,179343.03350970015,34.9819,35.0017,34.916,34.9621,179343.0335
2010-02-10 15:00:00,53.0,53.04,52.93,52.97,272597.0017636684,34.9621,34.9885,34.916,34.9423,272597.0018
2010-02-10 15:30:00,52.98,53.14,52.94,53.09,537918.8712522045,34.9489,35.0545,34.9226,35.0215,537918.8713
2010-02-11 09:30:00,53.1,53.13,52.62,52.89,188381.8342151676,35.0281,35.0479,34.7115,34.8896,188381.8342
2010-02-11 10:00:00,52.87,53.15,52.77,52.98,221781.3051146384,34.8764,35.0611,34.8104,34.9489,221781.3051
2010-02-11 10:30:00,52.97,53.01,52.79,52.94,164241.6225749559,34.9423,34.9687,34.8236,34.9226,164241.6226
2010-02-11 11:00:00,52.94,53.26,52.87,53.23,126543.2098765432,34.9226,35.1336,34.8764,35.1139,126543.2099
2010-02-11 11:30:00,53.23,53.6,53.13,53.5,144951.49911816578,35.1139,35.3579,35.0479,35.292,144951.4991
2010-02-11 12:00:00,53.51,53.57,53.31,53.42,167989.41798941797,35.2986,35.3381,35.1666,35.2392,167989.418
2010-02-11 12:30:00,53.42,53.57,53.37,53.48,82561.72839506171,35.2392,35.3381,35.2062,35.2788,82561.7284
2010-02-11 13:00:00,53.49,53.67,53.43,53.66,94466.49029982362,35.2854,35.4041,35.2458,35.3975,94466.4903
2010-02-11 13:30:00,53.65,53.83,53.49,53.52,173721.34038800703,35.3909,35.5097,35.2854,35.3052,173721.3404
2010-02-11 14:00:00,53.52,53.75,53.46,53.75,96891.53439153438,35.3052,35.4569,35.2656,35.4569,96891.5344
2010-02-11 14:30:00,53.74,53.86,53.65,53.82,107583.77425044093,35.4503,35.5294,35.3909,35.5031,107583.7743
2010-02-11 15:00:00,53.81,53.86,53.72,53.78,116953.26278659613,35.4965,35.5294,35.4371,35.4767,116953.2628
2010-02-11 15:30:00,53.78,53.91,53.68,53.89,264660.49382716045,35.4767,35.5624,35.4107,35.5492,264660.4938
2010-02-12 09:30:00,53.37,53.52,52.95,53.37,340498.2363315696,35.2062,35.3052,34.9291,35.2062,340498.2363
2010-02-12 10:00:00,53.35,53.37,52.84,52.94,211309.5238095238,35.193,35.2062,34.8566,34.9226,211309.5238
2010-02-12 10:30:00,52.95,53.05,52.88,52.93,178130.51146384477,34.9291,34.9951,34.883,34.916,178130.5115
2010-02-12 11:00:00,52.94,53.06,52.86,52.96,94466.49029982362,34.9226,35.0017,34.8698,34.9357,94466.4903
2010-02-12 11:30:00,52.97,53.14,52.93,53.09,82341.26984126984,34.9423,35.0545,34.916,35.0215,82341.2698
2010-02-12 12:00:00,53.1,53.52,53.1,53.52,167328.0423280423,35.0281,35.3052,35.0281,35.3052,167328.0423
2010-02-12 12:30:00,53.52,53.57,53.38,53.43,93584.65608465608,35.3052,35.3381,35.2128,35.2458,93584.6561
2010-02-12 13:00:00,53.44,53.44,53.01,53.05,115410.0529100529,35.2524,35.2524,34.9687,34.9951,115410.0529
2010-02-12 13:30:00,53.05,53.13,52.94,53.09,117283.95061728392,34.9951,35.0479,34.9226,35.0215,117283.9506
2010-02-12 14:00:00,53.08,53.36,53.04,53.35,210537.9188712522,35.0149,35.1996,34.9885,35.193,210537.9189
2010-02-12 14:30:00,53.34,53.4,53.23,53.31,145392.41622574953,35.1864,35.226,35.1139,35.1666,145392.4162
2010-02-12 15:00:00,53.3,53.36,53.14,53.26,182539.6825396825,35.16,35.1996,35.0545,35.1336,182539.6825
2010-02-12 15:30:00,53.25,53.43,53.12,53.38,487323.6331569664,35.127,35.2458,35.0413,35.2128,487323.6332
2010-02-16 09:30:00,53.87,53.87,53.44,53.58,242394.17989417983,35.536,35.536,35.2524,35.3447,242394.1799
2010-02-16 10:00:00,53.58,53.64,53.45,53.55,236221.34038800703,35.3447,35.3843,35.259,35.3249,236221.3404
2010-02-16 10:30:00,53.57,53.74,53.55,53.63,148368.60670194,35.3381,35.4503,35.3249,35.3777,148368.6067
2010-02-16 11:00:00,53.63,53.75,53.62,53.72,178791.88712522044,35.3777,35.4569,35.3711,35.4371,178791.8871
2010-02-16 11:30:00,53.72,53.74,53.67,53.71,203924.1622574956,35.4371,35.4503,35.4041,35.4305,203924.1623
2010-02-16 12:00:00,53.71,53.75,53.66,53.72,116291.88712522044,35.4305,35.4569,35.3975,35.4371,116291.8871
2010-02-16 12:30:00,53.72,53.74,53.66,53.71,158730.1587301587,35.4371,35.4503,35.3975,35.4305,158730.1587
2010-02-16 13:00:00,53.72,53.73,53.62,53.7,180886.24338624327,35.4371,35.4437,35.3711,35.4239,180886.2434
2010-02-16 13:30:00,53.69,53.76,53.65,53.73,115520.28218694884,35.4173,35.4635,35.3909,35.4437,115520.2822
2010-02-16 14:00:00,53.73,53.74,53.66,53.72,144951.49911816578,35.4437,35.4503,35.3975,35.4371,144951.4991
2010-02-16 14:30:00,53.72,53.91,53.65,53.83,132495.59082892415,35.4371,35.5624,35.3909,35.5097,132495.5908
2010-02-16 15:00:00,53.82,53.93,53.82,53.87,198633.15696649023,35.5031,35.5756,35.5031,35.536,198633.157
2010-02-16 15:30:00,53.87,54.12,53.86,54.0,422729.2768959435,35.536,35.701,35.5294,35.6218,422729.2769
2010-02-17 09:30:00,54.18,54.38,53.89,54.06,201168.430335097,35.7405,35.8725,35.5492,35.6614,201168.4303
2010-02-17 10:00:00,54.06,54.1,53.91,53.97,176477.07231040564,35.6614,35.6878,35.5624,35.602,176477.0723
2010-02-17 10:30:00,53.98,54.16,53.95,54.15,120921.51675485008,35.6086,35.7273,35.5888,35.7207,120921.5168
2010-02-17 11:00:00,54.15,54.22,54.04,54.17,123456.79012345675,35.7207,35.7669,35.6482,35.7339,123456.7901
2010-02-17 11:30:00,54.15,54.25,54.11,54.21,127755.73192239855,35.7207,35.7867,35.6944,35.7603,127755.7319
2010-02-17 12:00:00,54.23,54.31,54.21,54.31,154651.6754850088,35.7735,35.8263,35.7603,35.8263,154651.6755
2010-02-17 12:30:00,54.31,54.31,54.16,54.22,101631.39329805996,35.8263,35.8263,35.7273,35.7669,101631.3933
2010-02-17 13:00:00,54.22,54.25,54.18,54.2,144841.26984126982,35.7669,35.7867,35.7405,35.7537,144841.2698
2010-02-17 13:30:00,54.2,54.3,54.16,54.26,70987.65432098764,35.7537,35.8197,35.7273,35.7933,70987.6543
2010-02-17 14:00:00,54.26,54.35,54.15,54.32,135582.01058201055,35.7933,35.8527,35.7207,35.8329,135582.0106
2010-02-17 14:30:00,54.33,54.35,54.19,54.3,157627.86596119928,35.8395,35.8527,35.7471,35.8197,157627.866
2010-02-17 15:00:00,54.3,54.39,54.29,54.33,146494.70899470898,35.8197,35.8791,35.8131,35.8395,146494.709
2010-02-17 15:30:00,54.33,54.38,54.27,54.36,295524.69135802466,35.8395,35.8725,35.7999,35.8593,295524.6914
2010-02-18 09:30:00,54.18,54.67,54.12,54.48,288359.7883597883,35.7405,36.0638,35.701,35.9384,288359.7884
2010-02-18 10:00:00,54.5,54.92,54.49,54.82,346891.53439153434,35.9516,36.2287,35.945,36.1627,346891.5344
2010-02-18 10:30:00,54.81,54.89,54.7,54.76,215277.7777777777,36.1561,36.2089,36.0836,36.1231,215277.7778
2010-02-18 11:00:00,54.77,54.78,54.63,54.64,120811.28747795412,36.1297,36.1363,36.0374,36.044,120811.2875
2010-02-18 11:30:00,54.64,54.89,54.63,54.86,346230.1587301587,36.044,36.2089,36.0374,36.1891,346230.1587
2010-02-18 12:00:00,54.86,55.08,54.85,55.03,213183.42151675484,36.1891,36.3342,36.1825,36.3012,213183.4215
2010-02-18 12:30:00,55.03,55.09,54.95,54.98,129078.4832451499,36.3012,36.3408,36.2485,36.2683,129078.4832
2010-02-18 13:00:00,54.97,55.08,54.93,54.99,127535.2733686067,36.2617,36.3342,36.2353,36.2749,127535.2734
2010-02-18 13:30:00,54.99,55.39,54.99,55.29,229387.1252204585,36.2749,36.5387,36.2749,36.4728,229387.1252
2010-02-18 14:00:00,55.29,55.61,55.28,55.52,262896.8253968254,36.4728,36.6839,36.4662,36.6245,262896.8254
2010-02-18 14:30:00,55.51,55.57,55.4,55.55,177689.594356261,36.6179,36.6575,36.5453,36.6443,177689.5944
2010-02-18 15:00:00,55.55,55.76,55.52,55.68,300705.467372134,36.6443,36.7828,36.6245,36.73,300705.4674
2010-02-18 15:30:00,55.68,55.8,55.62,55.79,622354.4973544973,36.73,36.8092,36.6904,36.8026,622354.4974
2010-02-19 09:30:00,55.77,55.78,55.28,55.34,597663.139329806,36.7894,36.796,36.4662,36.5057,597663.1393
2010-02-19 10:00:00,55.38,55.97,55.31,55.9,268298.0599647266,36.5321,36.9213,36.486,36.8752,268298.06
2010-02-19 10:30:00,55.87,55.91,55.76,55.85,152667.54850088182,36.8554,36.8818,36.7828,36.8422,152667.5485
2010-02-19 11:00:00,55.85,55.97,55.77,55.9,229717.8130511464,36.8422,36.9213,36.7894,36.8752,229717.8131
2010-02-19 11:30:00,55.9,56.06,55.83,56.0,166666.66666666666,36.8752,36.9807,36.829,36.9411,166666.6667
2010-02-19 12:00:00,56.0,56.06,55.94,56.03,179894.17989417986,36.9411,36.9807,36.9015,36.9609,179894.1799
2010-02-19 12:30:00,56.04,56.04,55.82,55.87,96119.92945326278,36.9675,36.9675,36.8224,36.8554,96119.9295
2010-02-19 13:00:00,55.88,55.89,55.71,55.74,114858.90652557318,36.862,36.8686,36.7498,36.7696,114858.9065
2010-02-19 13:30:00,55.74,55.79,55.61,55.62,154651.6754850088,36.7696,36.8026,36.6839,36.6904,154651.6755
2010-02-19 14:00:00,55.62,55.71,55.56,55.66,120149.91181657847,36.6904,36.7498,36.6509,36.7168,120149.9118
2010-02-19 14:30:00,55.66,55.72,55.55,55.56,151785.71428571426,36.7168,36.7564,36.6443,36.6509,151785.7143
2010-02-19 15:00:00,55.55,55.56,55.33,55.34,295414.46208112873,36.6443,36.6509,36.4991,36.5057,295414.4621
2010-02-19 15:30:00,55.34,55.59,55.33,55.52,443783.0687830688,36.5057,36.6707,36.4991,36.6245,443783.0688
2010-02-22 09:30:00,55.54,56.13,55.5,55.72,213844.79717813048,36.6377,37.0269,36.6113,36.7564,213844.7972
2010-02-22 10:00:00,55.72,55.81,55.6,55.75,121362.43386243384,36.7564,36.8158,36.6773,36.7762,121362.4339
2010-02-22 10:30:00,55.73,55.81,55.7,55.74,106591.71075837742,36.763,36.8158,36.7432,36.7696,106591.7108
2010-02-22 11:00:00,55.73,55.92,55.7,55.77,128086.4197530864,36.763,36.8883,36.7432,36.7894,128086.4198
2010-02-22 11:30:00,55.77,55.98,55.77,55.94,95679.012345679,36.7894,36.9279,36.7894,36.9015,95679.0123
2010-02-22 12:00:00,55.94,56.04,55.93,55.94,72861.55202821869,36.9015,36.9675,36.8949,36.9015,72861.552
2010-02-22 12:30:00,55.95,56.16,55.95,56.12,82341.26984126984,36.9081,37.0467,36.9081,37.0203,82341.2698
2010-02-22 13:00:00,56.12,56.16,56.0,56.16,58972.6631393298,37.0203,37.0467,36.9411,37.0467,58972.6631
2010-02-22 13:30:00,56.15,56.23,56.06,56.16,103174.60317460317,37.0401,37.0928,36.9807,37.0467,103174.6032
2010-02-22 14:00:00,56.16,56.18,56.01,56.01,151565.25573192237,37.0467,37.0599,36.9477,36.9477,151565.2557
2010-02-22 14:30:00,56.01,56.15,56.01,56.15,155092.59259259258,36.9477,37.0401,36.9477,37.0401,155092.5926
2010-02-22 15:00:00,56.14,56.29,56.09,56.21,184523.8095238095,37.0335,37.1324,37.0005,37.0797,184523.8095
2010-02-22 15:30:00,56.21,56.22,55.91,55.99,303461.1992945326,37.0797,37.0862,36.8818,36.9345,303461.1993
2010-02-23 09:30:00,55.77,56.41,55.54,56.37,188271.6049382716,36.7894,37.2116,36.6377,37.1852,188271.6049
2010-02-23 10:00:00,56.36,56.46,55.78,55.88,274360.6701940035,37.1786,37.2446,36.796,36.862,274360.6702
2010-02-23 10:30:00,55.89,56.12,55.78,56.09,92923.28042328042,36.8686,37.0203,36.796,37.0005,92923.2804
2010-02-23 11:00:00,56.09,56.11,55.8,55.82,115299.82363315696,37.0005,37.0137,36.8092,36.8224,115299.8236
2010-02-23 11:30:00,55.82,55.91,55.7,55.73,112103.1746031746,36.8224,36.8818,36.7432,36.763,112103.1746
2010-02-23 12:00:00,55.73,55.76,55.6,55.64,105379.18871252204,36.763,36.7828,36.6773,36.7036,105379.1887
2010-02-23 12:30:00,55.64,55.83,55.58,55.83,78483.2451499118,36.7036,36.829,36.6641,36.829,78483.2451
2010-02-23 13:00:00,55.84,55.89,55.75,55.88,60846.56084656084,36.8356,36.8686,36.7762,36.862,60846.5608
2010-02-23 13:30:00,55.89,55.92,55.6,55.74,92041.44620811286,36.8686,36.8883,36.6773,36.7696,92041.4462
2010-02-23 14:00:00,55.76,55.77,55.61,55.63,82010.582010582,36.7828,36.7894,36.6839,36.697,82010.582
2010-02-23 14:30:00,55.63,55.77,55.58,55.69,114528.21869488536,36.697,36.7894,36.6641,36.7366,114528.2187
2010-02-23 15:00:00,55.7,55.84,55.65,55.75,136022.92768959433,36.7432,36.8356,36.7102,36.7762,136022.9277
2010-02-23 15:30:00,55.76,55.76,55.53,55.58,350308.6419753086,36.7828,36.7828,36.6311,36.6641,350308.642
2010-02-24 09:30:00,55.77,56.1,55.57,56.09,184413.5802469136,36.7894,37.0071,36.6575,37.0005,184413.5802
2010-02-24 10:00:00,56.09,56.13,55.5,55.59,119378.30687830686,37.0005,37.0269,36.6113,36.6707,119378.3069
2010-02-24 10:30:00,55.59,56.21,55.51,56.03,184523.8095238095,36.6707,37.0797,36.6179,36.9609,184523.8095
2010-02-24 11:00:00,56.04,56.22,56.04,56.21,148809.5238095238,36.9675,37.0862,36.9675,37.0797,148809.5238
2010-02-24 11:30:00,56.21,56.25,55.94,55.97,125110.22927689592,37.0797,37.106,36.9015,36.9213,125110.2293
2010-02-24 12:00:00,55.96,55.97,55.83,55.83,99537.03703703702,36.9147,36.9213,36.829,36.829,99537.037
2010-02-24 12:30:00,55.83,55.97,55.81,55.89,89947.08994708993,36.829,36.9213,36.8158,36.8686,89947.0899
2010-02-24 13:00:00,55.88,55.95,55.81,55.9,102182.53968253967,36.862,36.9081,36.8158,36.8752,102182.5397
2010-02-24 13:30:00,55.89,55.91,55.78,55.85,94907.4074074074,36.8686,36.8818,36.796,36.8422,94907.4074
2010-02-24 14:00:00,55.86,55.87,55.72,55.74,96450.6172839506,36.8488,36.8554,36.7564,36.7696,96450.6173
2010-02-24 14:30:00,55.74,55.77,55.59,55.68,155313.05114638447,36.7696,36.7894,36.6707,36.73,155313.0511
2010-02-24 15:00:00,55.67,55.81,55.66,55.75,136684.30335097,36.7234,36.8158,36.7168,36.7762,136684.3034
2010-02-24 15:30:00,55.75,56.01,55.73,55.96,420414.4620811287,36.7762,36.9477,36.763,36.9147,420414.4621
2010-02-25 09:30:00,55.49,55.5,54.58,55.03,294753.08641975303,36.8622,36.8689,36.2577,36.5566,294753.0864
2010-02-25 10:00:00,55.03,55.18,54.89,55.18,182649.91181657847,36.5566,36.6563,36.4636,36.6563,182649.9118
2010-02-25 10:30:00,55.13,55.14,54.91,54.92,186067.0194003527,36.6231,36.6297,36.4769,36.4836,186067.0194
2010-02-25 11:00:00,54.92,55.02,54.86,54.88,138007.05467372132,36.4836,36.55,36.4437,36.457,138007.0547
2010-02-25 11:30:00,54.88,55.13,54.82,55.13,161375.66137566135,36.457,36.6231,36.4171,36.6231,161375.6614
2010-02-25 12:00:00,55.14,55.3,55.09,55.2,161926.80776014106,36.6297,36.736,36.5965,36.6696,161926.8078
2010-02-25 12:30:00,55.2,55.39,55.2,55.21,127865.96119929451,36.6696,36.7958,36.6696,36.6762,127865.9612
2010-02-25 13:00:00,55.24,55.26,55.09,55.12,85097.00176366842,36.6961,36.7094,36.5965,36.6164,85097.0018
2010-02-25 13:30:00,55.12,55.28,55.1,55.28,216931.2169312169,36.6164,36.7227,36.6031,36.7227,216931.2169
2010-02-25 14:00:00,55.29,55.38,55.22,55.27,231701.9400352733,36.7294,36.7891,36.6829,36.7161,231701.94
2010-02-25 14:30:00,55.26,55.37,55.22,55.31,110670.19400352731,36.7094,36.7825,36.6829,36.7426,110670.194
2010-02-25 15:00:00,55.31,55.35,55.2,55.32,323633.15696649026,36.7426,36.7692,36.6696,36.7493,323633.157
2010-02-25 15:30:00,55.33,55.51,55.25,55.45,620480.5996472662,36.7559,36.8755,36.7028,36.8356,620480.5996
2010-02-26 09:30:00,55.47,55.72,54.76,55.57,315806.87830687826,36.8489,37.015,36.3773,36.9154,315806.8783
2010-02-26 10:00:00,55.57,55.63,55.17,55.61,199184.30335097,36.9154,36.9552,36.6496,36.9419,199184.3034
2010-02-26 10:30:00,55.61,55.7,55.47,55.56,202270.7231040564,36.9419,37.0017,36.8489,36.9087,202270.7231
2010-02-26 11:00:00,55.55,55.68,55.48,55.51,146494.70899470898,36.9021,36.9884,36.8556,36.8755,146494.709
2010-02-26 11:30:00,55.5,55.58,55.46,55.58,142085.53791887124,36.8689,36.922,36.8423,36.922,142085.5379
2010-02-26 12:00:00,55.58,55.58,55.4,55.42,158068.78306878306,36.922,36.922,36.8024,36.8157,158068.7831
2010-02-26 12:30:00,55.42,55.43,55.34,55.43,153769.84126984124,36.8157,36.8224,36.7626,36.8224,153769.8413
2010-02-26 13:00:00,55.43,55.44,55.38,55.41,141754.85008818342,36.8224,36.829,36.7891,36.8091,141754.8501
2010-02-26 13:30:00,55.41,55.46,55.38,55.44,170083.7742504409,36.8091,36.8423,36.7891,36.829,170083.7743
2010-02-26 14:00:00,55.44,55.56,55.37,55.52,95899.47089947088,36.829,36.9087,36.7825,36.8821,95899.4709
2010-02-26 14:30:00,55.52,55.66,55.46,55.66,103395.06172839506,36.8821,36.9752,36.8423,36.9752,103395.0617
2010-02-26 15:00:00,55.67,55.67,55.41,55.44,193011.4638447972,36.9818,36.9818,36.8091,36.829,193011.4638
2010-02-26 15:30:00,55.45,55.64,55.39,55.52,577380.9523809523,36.8356,36.9619,36.7958,36.8821,577380.9524
2010-03-01 09:30:00,55.57,56.41,55.48,56.32,311948.85361552023,36.9154,37.4734,36.8556,37.4136,311948.8536
2010-03-01 10:00:00,56.33,56.82,56.27,56.77,330577.6014109347,37.4202,37.7457,37.3804,37.7125,330577.6014
2010-03-01 10:30:00,56.78,57.07,56.69,57.04,266865.0793650793,37.7192,37.9118,37.6594,37.8919,266865.0794
2010-03-01 11:00:00,57.04,57.32,56.96,57.24,241732.8042328042,37.8919,38.0779,37.8387,38.0248,241732.8042
2010-03-01 11:30:00,57.24,57.31,57.04,57.15,117283.95061728392,38.0248,38.0713,37.8919,37.965,117283.9506
2010-03-01 12:00:00,57.17,57.36,57.1,57.36,138007.05467372132,37.9782,38.1045,37.9317,38.1045,138007.0547
2010-03-01 12:30:00,57.35,57.36,57.18,57.21,125000.0,38.0978,38.1045,37.9849,38.0048,125000.0
2010-03-01 13:00:00,57.21,57.23,57.11,57.16,70546.73721340387,38.0048,38.0181,37.9384,37.9716,70546.7372
2010-03-01 13:30:00,57.16,57.28,57.15,57.24,84215.16754850087,37.9716,38.0513,37.965,38.0248,84215.1675
2010-03-01 14:00:00,57.24,57.36,57.14,57.3,107363.31569664902,38.0248,38.1045,37.9583,38.0646,107363.3157
2010-03-01 14:30:00,57.31,57.34,57.17,57.22,124559.0828924162,38.0713,38.0912,37.9782,38.0115,124559.0829
2010-03-01 15:00:00,57.22,57.25,57.07,57.24,181768.0776014109,38.0115,38.0314,37.9118,38.0248,181768.0776
2010-03-01 15:30:00,57.24,57.27,57.06,57.12,368716.9312169312,38.0248,38.0447,37.9052,37.945,368716.9312
2010-03-02 09:30:00,57.12,57.76,56.97,57.22,219246.0317460317,37.945,38.3702,37.8454,38.0115,219246.0317
2010-03-02 10:00:00,57.2,57.34,57.04,57.27,115850.97001763668,37.9982,38.0912,37.8919,38.0447,115850.97
2010-03-02 10:30:00,57.27,57.32,57.22,57.24,73743.38624338624,38.0447,38.0779,38.0115,38.0248,73743.3862
2010-03-02 11:00:00,57.25,57.54,57.24,57.39,382826.278659612,38.0314,38.224,38.0248,38.1244,382826.2787
2010-03-02 11:30:00,57.39,57.39,57.21,57.23,99977.9541446208,38.1244,38.1244,38.0048,38.0181,99977.9541
2010-03-02 12:00:00,57.24,57.24,57.08,57.14,73082.01058201057,38.0248,38.0248,37.9185,37.9583,73082.0106
2010-03-02 12:30:00,57.14,57.2,57.13,57.14,80577.60141093473,37.9583,37.9982,37.9517,37.9583,80577.6014
2010-03-02 13:00:00,57.14,57.23,57.12,57.22,90498.23633156966,37.9583,38.0181,37.945,38.0115,90498.2363
2010-03-02 13:30:00,57.23,57.37,57.23,57.33,161816.57848324513,38.0181,38.1111,38.0181,38.0845,161816.5785
2010-03-02 14:00:00,57.33,57.34,57.14,57.15,162808.64197530862,38.0845,38.0912,37.9583,37.965,162808.642
2010-03-02 14:30:00,57.16,57.2,57.12,57.19,112874.7795414462,37.9716,37.9982,37.945,37.9915,112874.7795
2010-03-02 15:00:00,57.19,57.24,57.07,57.1,147707.23104056437,37.9915,38.0248,37.9118,37.9317,147707.231
2010-03-02 15:30:00,57.09,57.15,56.98,57.02,386463.8447971781,37.9251,37.965,37.852,37.8786,386463.8448
2010-03-03 09:30:00,57.04,57.18,56.79,56.84,299052.02821869485,37.8919,37.9849,37.7258,37.759,299052.0282
2010-03-03 10:00:00,56.87,56.96,56.74,56.76,147707.23104056437,37.779,37.8387,37.6926,37.7059,147707.231
2010-03-03 10:30:00,56.76,56.88,56.71,56.75,161265.43209876542,37.7059,37.7856,37.6727,37.6992,161265.4321
2010-03-03 11:00:00,56.75,56.86,56.71,56.79,166776.8959435626,37.6992,37.7723,37.6727,37.7258,166776.8959
2010-03-03 11:30:00,56.79,56.84,56.72,56.73,98434.7442680776,37.7258,37.759,37.6793,37.686,98434.7443
2010-03-03 12:00:00,56.74,56.79,56.61,56.73,124228.39506172838,37.6926,37.7258,37.6062,37.686,124228.3951
2010-03-03 12:30:00,56.74,56.8,56.69,56.77,81349.20634920635,37.6926,37.7325,37.6594,37.7125,81349.2063
2010-03-03 13:00:00,56.77,56.85,56.69,56.7,116953.26278659613,37.7125,37.7657,37.6594,37.666,116953.2628
2010-03-03 13:30:00,56.7,56.78,56.57,56.7,260251.3227513228,37.666,37.7192,37.5797,37.666,260251.3228
2010-03-03 14:00:00,56.7,56.71,56.43,56.47,239638.44797178128,37.666,37.6727,37.4867,37.5132,239638.448
2010-03-03 14:30:00,56.47,56.51,56.2,56.36,299162.2574955908,37.5132,37.5398,37.3339,37.4402,299162.2575
2010-03-03 15:00:00,56.36,56.49,56.33,56.47,207120.811287478,37.4402,37.5265,37.4202,37.5132,207120.8113
2010-03-03 15:30:00,56.47,56.64,56.44,56.53,410824.5149911816,37.5132,37.6262,37.4933,37.5531,410824.515
2010-03-04 09:30:00,56.51,57.15,56.32,57.14,165454.14462081128,37.5398,37.965,37.4136,37.9583,165454.1446
2010-03-04 10:00:00,57.13,57.33,57.04,57.31,185074.9559082892,37.9517,38.0845,37.8919,38.0713,185074.9559
2010-03-04 10:30:00,57.32,57.32,56.91,57.07,159832.45149911815,38.0779,38.0779,37.8055,37.9118,159832.4515
2010-03-04 11:00:00,57.07,57.31,57.06,57.27,140432.09876543208,37.9118,38.0713,37.9052,38.0447,140432.0988
2010-03-04 11:30:00,57.28,57.33,57.25,57.27,126873.89770723102,38.0513,38.0845,38.0314,38.0447,126873.8977
2010-03-04 12:00:00,57.28,57.31,57.16,57.24,127425.04409171076,38.0513,38.0713,37.9716,38.0248,127425.0441
2010-03-04 12:30:00,57.24,57.31,57.14,57.2,69444.44444444444,38.0248,38.0713,37.9583,37.9982,69444.4444
2010-03-04 13:00:00,57.2,57.43,57.18,57.41,119488.5361552028,37.9982,38.151,37.9849,38.1377,119488.5362
2010-03-04 13:30:00,57.41,57.42,57.23,57.27,127094.35626102291,38.1377,38.1443,38.0181,38.0447,127094.3563
2010-03-04 14:00:00,57.27,57.28,57.18,57.22,132275.13227513226,38.0447,38.0513,37.9849,38.0115,132275.1323
2010-03-04 14:30:00,57.22,57.23,57.15,57.16,199074.07407407404,38.0115,38.0181,37.965,37.9716,199074.0741
2010-03-04 15:00:00,57.16,57.19,57.11,57.18,162588.18342151673,37.9716,37.9915,37.9384,37.9849,162588.1834
2010-03-04 15:30:00,57.18,57.41,57.14,57.23,639440.0352733686,37.9849,38.1377,37.9583,38.0181,639440.0353
2010-03-05 09:30:00,57.53,58.02,57.5,58.02,173721.34038800703,38.2174,38.5429,38.1975,38.5429,173721.3404
2010-03-05 10:00:00,57.99,58.28,57.9,58.24,135582.01058201055,38.523,38.7156,38.4632,38.6891,135582.0106
2010-03-05 10:30:00,58.24,58.24,58.1,58.19,78262.78659611993,38.6891,38.6891,38.5961,38.6558,78262.7866
2010-03-05 11:00:00,58.17,58.23,58.04,58.06,97773.36860670192,38.6426,38.6824,38.5562,38.5695,97773.3686
2010-03-05 11:30:00,58.06,58.15,57.97,58.02,78593.47442680775,38.5695,38.6293,38.5097,38.5429,78593.4744
2010-03-05 12:00:00,58.02,58.12,58.0,58.08,83774.2504409171,38.5429,38.6093,38.5296,38.5828,83774.2504
2010-03-05 12:30:00,58.08,58.15,58.06,58.08,52358.906525573184,38.5828,38.6293,38.5695,38.5828,52358.9065
2010-03-05 13:00:00,58.07,58.09,57.99,58.01,63381.83421516754,38.5761,38.5894,38.523,38.5363,63381.8342
2010-03-05 13:30:00,58.01,58.02,57.93,58.01,51917.98941798941,38.5363,38.5429,38.4831,38.5363,51917.9894
2010-03-05 14:00:00,58.01,58.11,57.95,57.97,52910.0529100529,38.5363,38.6027,38.4964,38.5097,52910.0529
2010-03-05 14:30:00,57.98,58.2,57.92,58.19,107694.00352733684,38.5163,38.6625,38.4765,38.6558,107694.0035
2010-03-05 15:00:00,58.19,58.39,58.16,58.17,119598.76543209876,38.6558,38.7887,38.6359,38.6426,119598.7654
2010-03-05 15:30:00,58.17,58.28,58.12,58.22,322420.6349206349,38.6426,38.7156,38.6093,38.6758,322420.6349
2010-03-08 09:30:00,58.21,58.46,57.83,58.34,92702.82186948851,38.6691,38.8352,38.4167,38.7555,92702.8219
2010-03-08 10:00:00,58.34,58.42,58.3,58.32,86309.5238095238,38.7555,38.8086,38.7289,38.7422,86309.5238
2010-03-08 10:30:00,58.32,58.4,58.2,58.31,73192.23985890651,38.7422,38.7953,38.6625,38.7356,73192.2399
2010-03-08 11:00:00,58.31,58.34,58.17,58.22,52469.13580246913,38.7356,38.7555,38.6426,38.6758,52469.1358
2010-03-08 11:30:00,58.22,58.25,58.17,58.21,45524.69135802469,38.6758,38.6957,38.6426,38.6691,45524.6914
2010-03-08 12:00:00,58.22,58.22,58.11,58.18,55004.40917107583,38.6758,38.6758,38.6027,38.6492,55004.4092
2010-03-08 12:30:00,58.19,58.24,58.12,58.24,40123.456790123455,38.6558,38.6891,38.6093,38.6891,40123.4568
2010-03-08 13:00:00,58.24,58.31,58.24,58.26,31966.49029982363,38.6891,38.7356,38.6891,38.7023,31966.4903
2010-03-08 13:30:00,58.26,58.4,58.25,58.3,95899.47089947088,38.7023,38.7953,38.6957,38.7289,95899.4709
2010-03-08 14:00:00,58.29,58.32,58.09,58.12,101300.70546737211,38.7223,38.7422,38.5894,38.6093,101300.7055
2010-03-08 14:30:00,58.12,58.18,58.04,58.12,163690.47619047618,38.6093,38.6492,38.5562,38.6093,163690.4762
2010-03-08 15:00:00,58.12,58.23,58.06,58.22,151565.25573192237,38.6093,38.6824,38.5695,38.6758,151565.2557
2010-03-08 15:30:00,58.22,58.34,58.13,58.21,333884.479717813,38.6758,38.7555,38.616,38.6691,333884.4797
2010-03-09 09:30:00,58.02,58.53,58.02,58.33,191137.5661375661,38.5429,38.8817,38.5429,38.7488,191137.5661
2010-03-09 10:00:00,58.31,58.5,58.18,58.18,200727.5132275132,38.7356,38.8618,38.6492,38.6492,200727.5132
2010-03-09 10:30:00,58.18,58.28,58.02,58.28,163910.93474426804,38.6492,38.7156,38.5429,38.7156,163910.9347
2010-03-09 11:00:00,58.28,58.31,58.02,58.11,147707.23104056437,38.7156,38.7356,38.5429,38.6027,147707.231
2010-03-09 11:30:00,58.09,58.22,58.05,58.15,75617.28395061727,38.5894,38.6758,38.5628,38.6293,75617.284
2010-03-09 12:00:00,58.16,58.22,58.05,58.18,85978.83597883597,38.6359,38.6758,38.5628,38.6492,85978.836
2010-03-09 12:30:00,58.18,58.2,58.04,58.2,63381.83421516754,38.6492,38.6625,38.5562,38.6625,63381.8342
2010-03-09 13:00:00,58.22,58.22,58.07,58.11,82120.81128747795,38.6758,38.6758,38.5761,38.6027,82120.8113
2010-03-09 13:30:00,58.12,58.17,58.0,58.07,139440.0352733686,38.6093,38.6426,38.5296,38.5761,139440.0353
2010-03-09 14:00:00,58.07,58.08,57.98,58.04,138447.9717813051,38.5761,38.5828,38.5163,38.5562,138447.9718
2010-03-09 14:30:00,58.04,58.07,57.92,57.96,101410.93474426806,38.5562,38.5761,38.4765,38.5031,101410.9347
2010-03-09 15:00:00,57.96,58.07,57.78,57.87,156084.65608465608,38.5031,38.5761,38.3835,38.4433,156084.6561
2010-03-09 15:30:00,57.87,58.08,57.86,58.03,269620.8112874779,38.4433,38.5828,38.4366,38.5496,269620.8113
2010-03-10 09:30:00,57.93,58.31,57.86,58.28,138117.28395061727,38.4831,38.7356,38.4366,38.7156,138117.284
2010-03-10 10:00:00,58.28,58.37,58.1,58.34,126322.75132275133,38.7156,38.7754,38.5961,38.7555,126322.7513
2010-03-10 10:30:00,58.35,58.41,58.19,58.21,84545.85537918871,38.7621,38.802,38.6558,38.6691,84545.8554
2010-03-10 11:00:00,58.21,58.42,58.2,58.33,74514.99118165784,38.6691,38.8086,38.6625,38.7488,74514.9912
2010-03-10 11:30:00,58.33,58.41,58.21,58.38,73633.15696649029,38.7488,38.802,38.6691,38.7821,73633.157
2010-03-10 12:00:00,58.37,58.38,58.14,58.21,105709.87654320986,38.7754,38.7821,38.6226,38.6691,105709.8765
2010-03-10 12:30:00,58.2,58.36,58.12,58.31,66468.25396825396,38.6625,38.7688,38.6093,38.7356,66468.254
2010-03-10 13:00:00,58.31,58.42,58.26,58.36,88073.1922398589,38.7356,38.8086,38.7023,38.7688,88073.1922
2010-03-10 13:30:00,58.36,58.51,58.34,58.39,106040.5643738977,38.7688,38.8684,38.7555,38.7887,106040.5644
2010-03-10 14:00:00,58.39,58.67,58.38,58.67,89836.86067019399,38.7887,38.9747,38.7821,38.9747,89836.8607
2010-03-10 14:30:00,58.68,58.7,58.48,58.51,136022.92768959433,38.9813,38.9946,38.8485,38.8684,136022.9277
2010-03-10 15:00:00,58.52,58.65,58.46,58.46,132716.04938271604,38.8751,38.9614,38.8352,38.8352,132716.0494
2010-03-10 15:30:00,58.46,58.59,58.4,58.54,270061.7283950617,38.8352,38.9216,38.7953,38.8883,270061.7284
2010-03-11 09:30:00,58.56,58.56,57.94,57.95,160604.05643738975,38.9016,38.9016,38.4898,38.4964,160604.0564
2010-03-11 10:00:00,57.95,58.25,57.94,58.2,92151.6754850088,38.4964,38.6957,38.4898,38.6625,92151.6755
2010-03-11 10:30:00,58.21,58.41,58.11,58.41,128086.4197530864,38.6691,38.802,38.6027,38.802,128086.4198
2010-03-11 11:00:00,58.4,58.45,58.22,58.22,89947.08994708993,38.7953,38.8286,38.6758,38.6758,89947.0899
2010-03-11 11:30:00,58.23,58.3,58.11,58.23,76940.0352733686,38.6824,38.7289,38.6027,38.6824,76940.0353
2010-03-11 12:00:00,58.24,58.31,58.12,58.21,79144.62081128747,38.6891,38.7356,38.6093,38.6691,79144.6208
2010-03-11 12:30:00,58.21,58.32,58.2,58.28,48059.96472663139,38.6691,38.7422,38.6625,38.7156,48059.9647
2010-03-11 13:00:00,58.28,58.36,58.27,58.32,50154.32098765432,38.7156,38.7688,38.709,38.7422,50154.321
2010-03-11 13:30:00,58.32,58.46,58.31,58.34,55114.638447971774,38.7422,38.8352,38.7356,38.7555,55114.6384
2010-03-11 14:00:00,58.34,58.46,58.3,58.4,81679.89417989417,38.7555,38.8352,38.7289,38.7953,81679.8942
2010-03-11 14:30:00,58.41,58.5,58.38,58.46,72751.32275132275,38.802,38.8618,38.7821,38.8352,72751.3228
2010-03-11 15:00:00,58.46,58.76,58.46,58.71,117504.40917107582,38.8352,39.0345,38.8352,39.0013,117504.4092
2010-03-11 15:30:00,58.71,58.79,58.61,58.75,268077.6014109347,39.0013,39.0544,38.9348,39.0279,268077.6014
2010-03-12 09:30:00,58.72,58.94,58.19,58.34,111882.71604938273,39.0079,39.1541,38.6558,38.7555,111882.716
2010-03-12 10:00:00,58.34,58.36,57.98,58.11,149140.21164021164,38.7555,38.7688,38.5163,38.6027,149140.2116
2010-03-12 10:30:00,58.12,58.15,57.99,58.05,113756.61375661376,38.6093,38.6293,38.523,38.5628,113756.6138
2010-03-12 11:00:00,58.04,58.1,58.0,58.01,172067.9012345679,38.5562,38.5961,38.5296,38.5363,172067.9012
2010-03-12 11:30:00,58.02,58.09,58.01,58.05,108134.92063492062,38.5429,38.5894,38.5363,38.5628,108134.9206
2010-03-12 12:00:00,58.05,58.1,58.01,58.02,80687.83068783068,38.5628,38.5961,38.5363,38.5429,80687.8307
2010-03-12 12:30:00,58.02,58.03,57.94,57.95,102402.99823633156,38.5429,38.5496,38.4898,38.4964,102402.9982
2010-03-12 13:00:00,57.95,58.05,57.95,58.02,71208.11287477953,38.4964,38.5628,38.4964,38.5429,71208.1129
2010-03-12 13:30:00,58.02,58.06,57.92,58.01,103615.52028218692,38.5429,38.5695,38.4765,38.5363,103615.5203
2010-03-12 14:00:00,58.01,58.07,57.96,58.02,124889.77072310404,38.5363,38.5761,38.5031,38.5429,124889.7707
2010-03-12 14:30:00,58.02,58.08,57.99,57.99,149911.81657848324,38.5429,38.5828,38.523,38.523,149911.8166
2010-03-12 15:00:00,58.01,58.05,57.92,57.98,161044.97354497353,38.5363,38.5628,38.4765,38.5163,161044.9735
2010-03-12 15:30:00,57.98,58.14,57.97,58.04,516203.7037037037,38.5163,38.6226,38.5097,38.5562,516203.7037
2010-03-15 09:30:00,58.04,58.27,57.88,58.09,166335.9788359788,38.5562,38.709,38.4499,38.5894,166335.9788
2010-03-15 10:00:00,58.06,58.3,58.04,58.23,179232.80423280422,38.5695,38.7289,38.5562,38.6824,179232.8042
2010-03-15 10:30:00,58.26,58.34,58.19,58.31,127755.73192239855,38.7023,38.7555,38.6558,38.7356,127755.7319
2010-03-15 11:00:00,58.33,58.4,58.11,58.18,124559.0828924162,38.7488,38.7953,38.6027,38.6492,124559.0829
2010-03-15 11:30:00,58.18,58.22,58.08,58.14,93474.42680776012,38.6492,38.6758,38.5828,38.6226,93474.4268
2010-03-15 12:00:00,58.13,58.37,58.13,58.31,111882.71604938273,38.616,38.7754,38.616,38.7356,111882.716
2010-03-15 12:30:00,58.3,58.38,58.22,58.29,137566.13756613756,38.7289,38.7821,38.6758,38.7223,137566.1376
2010-03-15 13:00:00,58.27,58.29,58.15,58.17,93915.34391534392,38.709,38.7223,38.6293,38.6426,93915.3439
2010-03-15 13:30:00,58.17,58.18,58.12,58.12,80026.45502645502,38.6426,38.6492,38.6093,38.6093,80026.455
2010-03-15 14:00:00,58.12,58.12,58.07,58.08,99426.80776014108,38.6093,38.6093,38.5761,38.5828,99426.8078
2010-03-15 14:30:00,58.08,58.21,58.06,58.18,129629.62962962962,38.5828,38.6691,38.5695,38.6492,129629.6296
2010-03-15 15:00:00,58.18,58.33,58.12,58.31,164131.3932980599,38.6492,38.7488,38.6093,38.7356,164131.3933
2010-03-15 15:30:00,58.31,58.39,58.25,58.36,302689.59435626096,38.7356,38.7887,38.6957,38.7688,302689.5944
2010-03-16 09:30:00,58.45,58.65,58.4,58.54,145612.87477954142,38.8286,38.9614,38.7953,38.8883,145612.8748
2010-03-16 10:00:00,58.53,58.56,58.32,58.47,94025.57319223986,38.8817,38.9016,38.7422,38.8418,94025.5732
2010-03-16 10:30:00,58.47,58.7,58.41,58.62,102623.45679012344,38.8418,38.9946,38.802,38.9415,102623.4568
2010-03-16 11:00:00,58.62,58.75,58.61,58.65,180996.4726631393,38.9415,39.0279,38.9348,38.9614,180996.4727
2010-03-16 11:30:00,58.66,58.87,58.65,58.84,90057.31922398588,38.9681,39.1076,38.9614,39.0876,90057.3192
2010-03-16 12:00:00,58.85,58.87,58.7,58.73,63381.83421516754,39.0943,39.1076,38.9946,39.0146,63381.8342
2010-03-16 12:30:00,58.74,58.77,58.63,58.64,44973.544973544966,39.0212,39.0411,38.9481,38.9548,44973.545
2010-03-16 13:00:00,58.64,58.67,58.6,58.63,47508.81834215167,38.9548,38.9747,38.9282,38.9481,47508.8183
2010-03-16 13:30:00,58.64,58.64,58.5,58.51,58311.28747795414,38.9548,38.9548,38.8618,38.8684,58311.2875
2010-03-16 14:00:00,58.5,58.6,58.42,58.51,160604.05643738975,38.8618,38.9282,38.8086,38.8684,160604.0564
2010-03-16 14:30:00,58.51,58.61,58.42,58.59,129078.4832451499,38.8684,38.9348,38.8086,38.9216,129078.4832
2010-03-16 15:00:00,58.59,58.66,58.51,58.55,114417.9894179894,38.9216,38.9681,38.8684,38.895,114417.9894
2010-03-16 15:30:00,58.55,58.7,58.51,58.64,294532.6278659612,38.895,38.9946,38.8684,38.9548,294532.6279
2010-03-17 09:30:00,58.86,58.94,58.79,58.9,112654.32098765433,39.1009,39.1541,39.0544,39.1275,112654.321
2010-03-17 10:00:00,58.89,58.97,58.57,58.59,211860.6701940035,39.1209,39.174,38.9083,38.9216,211860.6702
2010-03-17 10:30:00,58.59,58.83,58.59,58.83,79916.22574955907,38.9216,39.081,38.9216,39.081,79916.2257
2010-03-17 11:00:00,58.82,58.89,58.8,58.88,59303.35097001763,39.0744,39.1209,39.0611,39.1142,59303.351
2010-03-17 11:30:00,58.88,58.89,58.78,58.8,64594.35626102292,39.1142,39.1209,39.0478,39.0611,64594.3563
2010-03-17 12:00:00,58.81,58.91,58.8,58.88,52138.4479717813,39.0677,39.1341,39.0611,39.1142,52138.448
2010-03-17 12:30:00,58.87,58.96,58.85,58.95,52799.82363315696,39.1076,39.1674,39.0943,39.1607,52799.8236
2010-03-17 13:00:00,58.95,59.1,58.94,59.09,127755.73192239855,39.1607,39.2604,39.1541,39.2537,127755.7319
2010-03-17 13:30:00,59.09,59.19,59.06,59.17,69775.13227513227,39.2537,39.3201,39.2338,39.3069,69775.1323
2010-03-17 14:00:00,59.16,59.28,59.15,59.21,89726.63139329806,39.3002,39.3799,39.2936,39.3334,89726.6314
2010-03-17 14:30:00,59.2,59.21,58.9,58.91,151014.10934744266,39.3268,39.3334,39.1275,39.1341,151014.1093
2010-03-17 15:00:00,58.92,59.02,58.8,58.82,144620.81128747793,39.1408,39.2072,39.0611,39.0744,144620.8113
2010-03-17 15:30:00,58.83,58.9,58.79,58.86,348875.6613756613,39.081,39.1275,39.0544,39.1009,348875.6614
2010-03-18 09:30:00,59.0,59.0,58.72,58.89,61177.24867724867,39.1939,39.1939,39.0079,39.1209,61177.2487
2010-03-18 10:00:00,58.92,59.0,58.8,58.81,87301.5873015873,39.1408,39.1939,39.0611,39.0677,87301.5873
2010-03-18 10:30:00,58.82,58.85,58.77,58.8,77160.49382716049,39.0744,39.0943,39.0411,39.0611,77160.4938
2010-03-18 11:00:00,58.8,58.92,58.75,58.91,130621.69312169313,39.0611,39.1408,39.0279,39.1341,130621.6931
2010-03-18 11:30:00,58.9,58.95,58.79,58.91,49052.02821869488,39.1275,39.1607,39.0544,39.1341,49052.0282
2010-03-18 12:00:00,58.9,59.06,58.87,58.99,121252.20458553793,39.1275,39.2338,39.1076,39.1873,121252.2046
2010-03-18 12:30:00,58.99,59.0,58.89,58.95,153328.9241622575,39.1873,39.1939,39.1209,39.1607,153328.9242
2010-03-18 13:00:00,58.95,59.03,58.93,58.97,51256.61375661375,39.1607,39.2139,39.1474,39.174,51256.6138
2010-03-18 13:30:00,58.99,59.03,58.95,58.99,50154.32098765432,39.1873,39.2139,39.1607,39.1873,50154.321
2010-03-18 14:00:00,59.0,59.0,58.9,58.96,68783.06878306878,39.1939,39.1939,39.1275,39.1674,68783.0688
2010-03-18 14:30:00,58.96,59.0,58.9,58.97,75947.97178130511,39.1674,39.1939,39.1275,39.174,75947.9718
2010-03-18 15:00:00,58.97,59.05,58.95,58.96,147486.77248677248,39.174,39.2271,39.1607,39.1674,147486.7725
2010-03-18 15:30:00,58.97,59.04,58.92,58.99,361111.1111111111,39.174,39.2205,39.1408,39.1873,361111.1111
2010-03-19 09:30:00,59.14,59.5,59.14,59.47,684964.7266313932,39.2869,39.5261,39.2869,39.5061,684964.7266
2010-03-19 10:00:00,59.47,59.52,59.17,59.19,137896.82539682538,39.5061,39.5394,39.3069,39.3201,137896.8254
2010-03-19 10:30:00,59.19,59.23,59.11,59.14,166556.4373897707,39.3201,39.3467,39.267,39.2869,166556.4374
2010-03-19 11:00:00,59.14,59.14,58.91,58.97,141754.85008818342,39.2869,39.2869,39.1341,39.174,141754.8501
2010-03-19 11:30:00,58.97,59.09,58.93,59.07,129960.31746031744,39.174,39.2537,39.1474,39.2404,129960.3175
2010-03-19 12:00:00,59.07,59.14,58.98,59.11,130842.151675485,39.2404,39.2869,39.1806,39.267,130842.1517
2010-03-19 12:30:00,59.1,59.15,59.04,59.11,103064.37389770722,39.2604,39.2936,39.2205,39.267,103064.3739
2010-03-19 13:00:00,59.1,59.22,59.01,59.1,75947.97178130511,39.2604,39.3401,39.2006,39.2604,75947.9718
2010-03-19 13:30:00,59.1,59.1,58.98,59.06,85317.46031746031,39.2604,39.2604,39.1806,39.2338,85317.4603
2010-03-19 14:00:00,59.06,59.1,59.0,59.06,70546.73721340387,39.2338,39.2604,39.1939,39.2338,70546.7372
2010-03-19 14:30:00,59.06,59.12,59.01,59.1,84215.16754850087,39.2338,39.2736,39.2006,39.2604,84215.1675
2010-03-19 15:00:00,59.1,59.21,59.06,59.18,140983.2451499118,39.2604,39.3334,39.2338,39.3135,140983.2451
2010-03-19 15:30:00,59.19,59.19,58.89,59.12,989638.4479717813,39.3201,39.3201,39.1209,39.2736,989638.448
2010-03-22 09:30:00,59.2,59.3,58.79,59.06,274140.21164021164,39.3268,39.3932,39.0544,39.2338,274140.2116
2010-03-22 10:00:00,59.07,59.07,58.9,58.97,149250.44091710757,39.2404,39.2404,39.1275,39.174,149250.4409
2010-03-22 10:30:00,58.96,59.06,58.86,58.97,243165.78483245143,39.1674,39.2338,39.1009,39.174,243165.7848
2010-03-22 11:00:00,58.97,59.01,58.93,58.93,144069.66490299822,39.174,39.2006,39.1474,39.1474,144069.6649
2010-03-22 11:30:00,58.93,58.99,58.9,58.91,99206.3492063492,39.1474,39.1873,39.1275,39.1341,99206.3492
2010-03-22 12:00:00,58.91,59.0,58.88,58.97,96781.30511463844,39.1341,39.1939,39.1142,39.174,96781.3051
2010-03-22 12:30:00,58.97,59.01,58.9,58.93,109126.98412698413,39.174,39.2006,39.1275,39.1474,109126.9841
2010-03-22 13:00:00,58.95,59.07,58.95,58.97,114197.53086419751,39.1607,39.2404,39.1607,39.174,114197.5309
2010-03-22 13:30:00,58.97,59.01,58.94,58.96,112433.86243386242,39.174,39.2006,39.1541,39.1674,112433.8624
2010-03-22 14:00:00,58.96,59.0,58.93,58.97,129850.0881834215,39.1674,39.1939,39.1474,39.174,129850.0882
2010-03-22 14:30:00,58.97,59.0,58.91,58.94,179453.2627865961,39.174,39.1939,39.1341,39.1541,179453.2628
2010-03-22 15:00:00,58.95,59.0,58.93,58.96,208664.0211640212,39.1607,39.1939,39.1474,39.1674,208664.0212
2010-03-22 15:30:00,58.96,59.01,58.91,58.92,398037.91887125216,39.1674,39.2006,39.1341,39.1408,398037.9189
2010-03-23 09:30:00,59.01,59.26,58.91,58.98,154541.44620811284,39.2006,39.3666,39.1341,39.1806,154541.4462
2010-03-23 10:00:00,58.97,59.06,58.87,58.99,245039.6825396825,39.174,39.2338,39.1076,39.1873,245039.6825
2010-03-23 10:30:00,58.98,59.05,58.9,58.9,132936.50793650793,39.1806,39.2271,39.1275,39.1275,132936.5079
2010-03-23 11:00:00,58.92,58.96,58.81,58.96,121693.12169312168,39.1408,39.1674,39.0677,39.1674,121693.1217
2010-03-23 11:30:00,58.95,59.02,58.84,58.99,140873.01587301586,39.1607,39.2072,39.0876,39.1873,140873.0159
2010-03-23 12:00:00,58.99,59.07,58.96,58.97,113977.07231040564,39.1873,39.2404,39.1674,39.174,113977.0723
2010-03-23 12:30:00,58.97,58.98,58.92,58.96,82561.72839506171,39.174,39.1806,39.1408,39.1674,82561.7284
2010-03-23 13:00:00,58.96,58.99,58.88,58.96,100970.0176366843,39.1674,39.1873,39.1142,39.1674,100970.0176
2010-03-23 13:30:00,58.94,58.99,58.9,58.94,108465.60846560846,39.1541,39.1873,39.1275,39.1541,108465.6085
2010-03-23 14:00:00,58.94,58.98,58.93,58.96,200727.5132275132,39.1541,39.1806,39.1474,39.1674,200727.5132
2010-03-23 14:30:00,58.96,59.01,58.92,59.01,182649.91181657847,39.1674,39.2006,39.1408,39.2006,182649.9118
2010-03-23 15:00:00,59.0,59.19,58.97,59.16,263558.201058201,39.1939,39.3201,39.174,39.3002,263558.2011
2010-03-23 15:30:00,59.15,59.18,59.07,59.13,409171.0758377425,39.2936,39.3135,39.2404,39.2803,409171.0758
2010-03-24 09:30:00,59.1,59.23,58.9,58.92,180335.09700176364,39.2604,39.3467,39.1275,39.1408,180335.097
2010-03-24 10:00:00,58.92,59.14,58.83,58.91,168761.02292768957,39.1408,39.2869,39.081,39.1341,168761.0229
2010-03-24 10:30:00,58.91,59.05,58.9,58.95,99316.57848324512,39.1341,39.2271,39.1275,39.1607,99316.5785
2010-03-24 11:00:00,58.96,59.06,58.8,58.82,122685.18518518515,39.1674,39.2338,39.0611,39.0744,122685.1852
2010-03-24 11:30:00,58.83,58.97,58.72,58.97,108796.29629629628,39.081,39.174,39.0079,39.174,108796.2963
2010-03-24 12:00:00,58.97,59.06,58.91,59.06,56216.93121693121,39.174,39.2338,39.1341,39.2338,56216.9312
2010-03-24 12:30:00,59.05,59.29,59.05,59.23,90057.31922398588,39.2271,39.3866,39.2271,39.3467,90057.3192
2010-03-24 13:00:00,59.24,59.24,59.03,59.12,84104.93827160493,39.3534,39.3534,39.2139,39.2736,84104.9383
2010-03-24 13:30:00,59.13,59.19,58.93,59.08,77050.26455026455,39.2803,39.3201,39.1474,39.2471,77050.2646
2010-03-24 14:00:00,59.08,59.1,58.94,58.99,81790.12345679011,39.2471,39.2604,39.1541,39.1873,81790.1235
2010-03-24 14:30:00,58.99,59.01,58.82,58.83,80357.14285714286,39.1873,39.2006,39.0744,39.081,80357.1429
2010-03-24 15:00:00,58.84,59.0,58.8,58.95,103395.06172839506,39.0876,39.1939,39.0611,39.1607,103395.0617
2010-03-24 15:30:00,58.96,59.1,58.89,58.95,251763.66843033503,39.1674,39.2604,39.1209,39.1607,251763.6684
2010-03-25 09:30:00,59.35,59.51,59.24,59.36,150903.88007054673,39.4264,39.5327,39.3534,39.4331,150903.8801
2010-03-25 10:00:00,59.36,59.43,59.18,59.2,116291.88712522044,39.4331,39.4796,39.3135,39.3268,116291.8871
2010-03-25 10:30:00,59.21,59.24,58.91,59.06,135251.32275132273,39.3334,39.3534,39.1341,39.2338,135251.3228
2010-03-25 11:00:00,59.06,59.29,59.02,59.27,123456.79012345675,39.2338,39.3866,39.2072,39.3733,123456.7901
2010-03-25 11:30:00,59.26,59.42,59.26,59.41,67570.5467372134,39.3666,39.4729,39.3666,39.4663,67570.5467
2010-03-25 12:00:00,59.42,59.43,59.32,59.33,85097.00176366842,39.4729,39.4796,39.4065,39.4131,85097.0018
2010-03-25 12:30:00,59.32,59.36,59.23,59.32,119819.22398589064,39.4065,39.4331,39.3467,39.4065,119819.224
2010-03-25 13:00:00,59.31,59.47,59.29,59.42,56216.93121693121,39.3999,39.5061,39.3866,39.4729,56216.9312
2010-03-25 13:30:00,59.41,59.41,59.19,59.24,114748.67724867724,39.4663,39.4663,39.3201,39.3534,114748.6772
2010-03-25 14:00:00,59.23,59.35,59.15,59.21,134479.71781305113,39.3467,39.4264,39.2936,39.3334,134479.7178
2010-03-25 14:30:00,59.22,59.29,59.12,59.27,64594.35626102292,39.3401,39.3866,39.2736,39.3733,64594.3563
2010-03-25 15:00:00,59.27,59.35,59.25,59.27,86640.21164021164,39.3733,39.4264,39.36,39.3733,86640.2116
2010-03-25 15:30:00,59.26,59.28,58.94,58.97,310515.87301587296,39.3666,39.3799,39.1541,39.174,310515.873
2010-03-26 09:30:00,58.99,59.34,58.99,59.29,82782.1869488536,39.1873,39.4198,39.1873,39.3866,82782.1869
2010-03-26 10:00:00,59.31,59.58,59.3,59.51,84545.85537918871,39.3999,39.5792,39.3932,39.5327,84545.8554
2010-03-26 10:30:00,59.52,59.58,59.34,59.37,89726.63139329806,39.5394,39.5792,39.4198,39.4397,89726.6314
2010-03-26 11:00:00,59.38,59.43,59.27,59.29,108686.06701940036,39.4464,39.4796,39.3733,39.3866,108686.067
2010-03-26 11:30:00,59.3,59.43,59.29,59.33,137455.9082892416,39.3932,39.4796,39.3866,39.4131,137455.9083
2010-03-26 12:00:00,59.33,59.43,59.11,59.15,137566.13756613756,39.4131,39.4796,39.267,39.2936,137566.1376
2010-03-26 12:30:00,59.16,59.3,59.08,59.23,91269.84126984126,39.3002,39.3932,39.2471,39.3467,91269.8413
2010-03-26 13:00:00,59.23,59.37,59.2,59.35,103064.37389770722,39.3467,39.4397,39.3268,39.4264,103064.3739
2010-03-26 13:30:00,59.33,59.4,59.25,59.29,70767.19576719576,39.4131,39.4596,39.36,39.3866,70767.1958
2010-03-26 14:00:00,59.28,59.42,59.2,59.39,82010.582010582,39.3799,39.4729,39.3268,39.453,82010.582
2010-03-26 14:30:00,59.4,59.43,59.24,59.26,106150.79365079364,39.4596,39.4796,39.3534,39.3666,106150.7937
2010-03-26 15:00:00,59.27,59.36,59.19,59.34,198963.8447971781,39.3733,39.4331,39.3201,39.4198,198963.8448
2010-03-26 15:30:00,59.34,59.54,59.33,59.49,507826.278659612,39.4198,39.5527,39.4131,39.5194,507826.2787
2010-03-29 09:30:00,59.62,59.88,59.6,59.64,146715.16754850087,39.6058,39.7785,39.5925,39.6191,146715.1675
2010-03-29 10:00:00,59.67,59.85,59.63,59.77,89395.94356261022,39.639,39.7586,39.6124,39.7054,89395.9436
2010-03-29 10:30:00,59.77,59.93,59.68,59.73,262786.5961199294,39.7054,39.8117,39.6457,39.6789,262786.5961
2010-03-29 11:00:00,59.72,59.8,59.67,59.68,184744.2680776014,39.6722,39.7254,39.639,39.6457,184744.2681
2010-03-29 11:30:00,59.69,59.69,59.47,59.5,143298.05996472662,39.6523,39.6523,39.5061,39.5261,143298.06
2010-03-29 12:00:00,59.51,59.64,59.5,59.63,75507.05467372133,39.5327,39.6191,39.5261,39.6124,75507.0547
2010-03-29 12:30:00,59.63,59.67,59.47,59.48,228615.5202821869,39.6124,39.639,39.5061,39.5128,228615.5203
2010-03-29 13:00:00,59.49,59.56,59.44,59.53,116622.57495590828,39.5194,39.5659,39.4862,39.546,116622.575
2010-03-29 13:30:00,59.54,59.62,59.46,59.54,129188.71252204584,39.5527,39.6058,39.4995,39.5527,129188.7125
2010-03-29 14:00:00,59.54,59.6,59.46,59.51,114307.76014109346,39.5527,39.5925,39.4995,39.5327,114307.7601
2010-03-29 14:30:00,59.51,59.64,59.5,59.62,101410.93474426806,39.5327,39.6191,39.5261,39.6058,101410.9347
2010-03-29 15:00:00,59.62,59.64,59.57,59.6,112874.7795414462,39.6058,39.6191,39.5726,39.5925,112874.7795
2010-03-29 15:30:00,59.6,59.68,59.55,59.68,390652.557319224,39.5925,39.6457,39.5593,39.6457,390652.5573
2010-03-30 09:30:00,59.83,59.83,59.49,59.68,118496.47266313931,39.7453,39.7453,39.5194,39.6457,118496.4727
2010-03-30 10:00:00,59.69,59.74,59.49,59.53,96781.30511463844,39.6523,39.6855,39.5194,39.546,96781.3051
2010-03-30 10:30:00,59.54,59.75,59.49,59.69,174823.63315696648,39.5527,39.6922,39.5194,39.6523,174823.6332
2010-03-30 11:00:00,59.68,59.7,59.29,59.39,183752.2045855379,39.6457,39.6589,39.3866,39.453,183752.2046
2010-03-30 11:30:00,59.39,59.49,59.3,59.36,123787.4779541446,39.453,39.5194,39.3932,39.4331,123787.478
2010-03-30 12:00:00,59.32,59.54,59.32,59.51,83443.56261022927,39.4065,39.5527,39.4065,39.5327,83443.5626
2010-03-30 12:30:00,59.52,59.58,59.47,59.56,58311.28747795414,39.5394,39.5792,39.5061,39.5659,58311.2875
2010-03-30 13:00:00,59.56,59.62,59.51,59.57,89285.71428571428,39.5659,39.6058,39.5327,39.5726,89285.7143
2010-03-30 13:30:00,59.58,59.67,59.56,59.58,59964.72663139329,39.5792,39.639,39.5659,39.5792,59964.7266
2010-03-30 14:00:00,59.58,59.64,59.53,59.58,68121.69312169311,39.5792,39.6191,39.546,39.5792,68121.6931
2010-03-30 14:30:00,59.58,59.75,59.58,59.68,103284.83245149913,39.5792,39.6922,39.5792,39.6457,103284.8325
2010-03-30 15:00:00,59.69,59.76,59.66,59.76,60515.87301587301,39.6523,39.6988,39.6324,39.6988,60515.873
2010-03-30 15:30:00,59.76,59.78,59.59,59.62,208553.7918871252,39.6988,39.7121,39.5859,39.6058,208553.7919
2010-03-31 09:30:00,59.32,59.41,59.14,59.36,194664.9029982363,39.4065,39.4663,39.2869,39.4331,194664.903
2010-03-31 10:00:00,59.36,59.61,59.36,59.55,108024.69135802468,39.4331,39.5992,39.4331,39.5593,108024.6914
2010-03-31 10:30:00,59.55,59.59,59.51,59.54,71208.11287477953,39.5593,39.5859,39.5327,39.5527,71208.1129
2010-03-31 11:00:00,59.54,59.58,59.39,59.5,69554.67372134038,39.5527,39.5792,39.453,39.5261,69554.6737
2010-03-31 11:30:00,59.5,59.69,59.49,59.63,57760.14109347442,39.5261,39.6523,39.5194,39.6124,57760.1411
2010-03-31 12:00:00,59.62,59.76,59.57,59.67,48059.96472663139,39.6058,39.6988,39.5726,39.639,48059.9647
2010-03-31 12:30:00,59.68,59.77,59.62,59.67,56437.3897707231,39.6457,39.7054,39.6058,39.639,56437.3898
2010-03-31 13:00:00,59.66,59.68,59.59,59.63,89065.25573192239,39.6324,39.6457,39.5859,39.6124,89065.2557
2010-03-31 13:30:00,59.63,59.72,59.6,59.69,107142.85714285712,39.6124,39.6722,39.5925,39.6523,107142.8571
2010-03-31 14:00:00,59.68,59.71,59.55,59.63,140542.32804232804,39.6457,39.6656,39.5593,39.6124,140542.328
2010-03-31 14:30:00,59.62,59.65,59.49,59.51,140873.01587301586,39.6058,39.6257,39.5194,39.5327,140873.0159
2010-03-31 15:00:00,59.52,59.58,59.47,59.57,216380.0705467372,39.5394,39.5792,39.5061,39.5726,216380.0705
2010-03-31 15:30:00,59.57,59.58,59.42,59.51,563271.6049382716,39.5726,39.5792,39.4729,39.5327,563271.6049
2010-04-01 09:30:00,59.92,60.43,59.86,60.35,194775.13227513223,39.8051,40.1439,39.7652,40.0907,194775.1323
2010-04-01 10:00:00,60.35,60.43,60.17,60.24,111772.48677248677,40.0907,40.1439,39.9712,40.0177,111772.4868
2010-04-01 10:30:00,60.25,60.25,60.09,60.14,119929.45326278658,40.0243,40.0243,39.918,39.9512,119929.4533
2010-04-01 11:00:00,60.13,60.23,60.01,60.22,96009.70017636684,39.9446,40.011,39.8649,40.0044,96009.7002
2010-04-01 11:30:00,60.22,60.24,60.07,60.09,90057.31922398588,40.0044,40.0177,39.9047,39.918,90057.3192
2010-04-01 12:00:00,60.1,60.11,59.92,59.93,76058.20105820106,39.9247,39.9313,39.8051,39.8117,76058.2011
2010-04-01 12:30:00,59.93,59.95,59.83,59.91,83112.87477954144,39.8117,39.825,39.7453,39.7984,83112.8748
2010-04-01 13:00:00,59.9,59.97,59.86,59.97,60295.41446208112,39.7918,39.8383,39.7652,39.8383,60295.4145
2010-04-01 13:30:00,59.97,60.05,59.75,59.83,114307.76014109346,39.8383,39.8914,39.6922,39.7453,114307.7601
2010-04-01 14:00:00,59.83,59.89,59.72,59.8,85427.68959435626,39.7453,39.7852,39.6722,39.7254,85427.6896
2010-04-01 14:30:00,59.78,59.87,59.68,59.82,289792.7689594356,39.7121,39.7719,39.6457,39.7387,289792.769
2010-04-01 15:00:00,59.81,59.84,59.68,59.81,129739.85890652557,39.732,39.7519,39.6457,39.732,129739.8589
2010-04-01 15:30:00,59.81,60.09,59.81,60.08,214947.08994709,39.732,39.918,39.732,39.9114,214947.0899
2010-04-05 09:30:00,60.28,60.41,60.18,60.29,114528.21869488536,40.0442,40.1306,39.9778,40.0509,114528.2187
2010-04-05 10:00:00,60.3,60.5,60.22,60.41,109898.58906525571,40.0575,40.1904,40.0044,40.1306,109898.5891
2010-04-05 10:30:00,60.4,60.46,60.27,60.35,109898.58906525571,40.124,40.1638,40.0376,40.0907,109898.5891
2010-04-05 11:00:00,60.34,60.37,60.3,60.3,83884.47971781304,40.0841,40.104,40.0575,40.0575,83884.4797
2010-04-05 11:30:00,60.3,60.3,60.2,60.22,77491.18165784831,40.0575,40.0575,39.9911,40.0044,77491.1817
2010-04-05 12:00:00,60.22,60.23,60.16,60.17,61507.9365079365,40.0044,40.011,39.9645,39.9712,61507.9365
2010-04-05 12:30:00,60.17,60.25,60.16,60.2,61287.47795414461,39.9712,40.0243,39.9645,39.9911,61287.478
2010-04-05 13:00:00,60.2,60.25,60.17,60.24,63381.83421516754,39.9911,40.0243,39.9712,40.0177,63381.8342
2010-04-05 13:30:00,60.24,60.28,60.1,60.15,106922.39858906524,40.0177,40.0442,39.9247,39.9579,106922.3986
2010-04-05 14:00:00,60.16,60.18,60.05,60.14,76388.88888888888,39.9645,39.9778,39.8914,39.9512,76388.8889
2010-04-05 14:30:00,60.15,60.29,60.14,60.19,83002.6455026455,39.9579,40.0509,39.9512,39.9844,83002.6455
2010-04-05 15:00:00,60.19,60.28,60.17,60.23,106040.5643738977,39.9844,40.0442,39.9712,40.011,106040.5644
2010-04-05 15:30:00,60.23,60.28,60.12,60.28,281746.0317460317,40.011,40.0442,39.9379,40.0442,281746.0317
2010-04-06 09:30:00,60.06,60.06,59.55,59.58,102182.53968253967,39.8981,39.8981,39.5593,39.5792,102182.5397
2010-04-06 10:00:00,59.57,59.86,59.54,59.69,86860.67019400351,39.5726,39.7652,39.5527,39.6523,86860.6702
2010-04-06 10:30:00,59.7,59.74,59.58,59.73,79916.22574955907,39.6589,39.6855,39.5792,39.6789,79916.2257
2010-04-06 11:00:00,59.74,59.76,59.48,59.52,93033.50970017636,39.6855,39.6988,39.5128,39.5394,93033.5097
2010-04-06 11:30:00,59.51,59.57,59.46,59.48,79695.76719576718,39.5327,39.5726,39.4995,39.5128,79695.7672
2010-04-06 12:00:00,59.48,59.52,59.46,59.52,75286.59611992944,39.5128,39.5394,39.4995,39.5394,75286.5961
2010-04-06 12:30:00,59.52,59.53,59.46,59.46,81238.9770723104,39.5394,39.546,39.4995,39.4995,81238.9771
2010-04-06 13:00:00,59.46,59.63,59.46,59.63,91269.84126984126,39.4995,39.6124,39.4995,39.6124,91269.8413
2010-04-06 13:30:00,59.63,59.64,59.47,59.56,82231.04056437389,39.6124,39.6191,39.5061,39.5659,82231.0406
2010-04-06 14:00:00,59.56,59.78,59.56,59.78,100970.0176366843,39.5659,39.7121,39.5659,39.7121,100970.0176
2010-04-06 14:30:00,59.77,59.83,59.74,59.74,100088.18342151676,39.7054,39.7453,39.6855,39.6855,100088.1834
2010-04-06 15:00:00,59.74,59.77,59.57,59.58,147156.08465608463,39.6855,39.7054,39.5726,39.5792,147156.0847
2010-04-06 15:30:00,59.58,59.62,59.54,59.62,339065.25573192234,39.5792,39.6058,39.5527,39.6058,339065.2557
2010-04-07 09:30:00,59.4,59.57,59.2,59.46,105158.73015873016,39.4596,39.5726,39.3268,39.4995,105158.7302
2010-04-07 10:00:00,59.47,59.56,59.38,59.38,94576.71957671957,39.5061,39.5659,39.4464,39.4464,94576.7196
2010-04-07 10:30:00,59.39,59.46,59.22,59.39,105599.64726631391,39.453,39.4995,39.3401,39.453,105599.6473
2010-04-07 11:00:00,59.4,59.72,59.36,59.72,120921.51675485008,39.4596,39.6722,39.4331,39.6722,120921.5168
2010-04-07 11:30:00,59.72,59.74,59.64,59.66,89285.71428571428,39.6722,39.6855,39.6191,39.6324,89285.7143
2010-04-07 12:00:00,59.66,59.69,59.49,59.51,77491.18165784831,39.6324,39.6523,39.5194,39.5327,77491.1817
2010-04-07 12:30:00,59.5,59.61,59.49,59.61,56327.16049382716,39.5261,39.5992,39.5194,39.5992,56327.1605
2010-04-07 13:00:00,59.62,59.75,59.62,59.73,86309.5238095238,39.6058,39.6922,39.6058,39.6789,86309.5238
2010-04-07 13:30:00,59.74,59.77,59.62,59.73,76499.11816578482,39.6855,39.7054,39.6058,39.6789,76499.1182
2010-04-07 14:00:00,59.74,59.78,59.57,59.59,109678.13051146384,39.6855,39.7121,39.5726,39.5859,109678.1305
2010-04-07 14:30:00,59.59,59.59,59.37,59.39,166556.4373897707,39.5859,39.5859,39.4397,39.453,166556.4374
2010-04-07 15:00:00,59.4,59.4,59.14,59.14,341820.9876543209,39.4596,39.4596,39.2869,39.2869,341820.9877
2010-04-07 15:30:00,59.15,59.21,59.1,59.19,608245.1499118165,39.2936,39.3334,39.2604,39.3201,608245.1499
2010-04-08 09:30:00,59.13,59.13,58.64,58.8,160383.59788359786,39.2803,39.2803,38.9548,39.0611,160383.5979
2010-04-08 10:00:00,58.82,58.89,58.76,58.87,219466.4902998236,39.0744,39.1209,39.0345,39.1076,219466.4903
2010-04-08 10:30:00,58.87,58.89,58.8,58.89,115189.594356261,39.1076,39.1209,39.0611,39.1209,115189.5944
2010-04-08 11:00:00,58.9,59.0,58.89,58.89,131834.21516754848,39.1275,39.1939,39.1209,39.1209,131834.2152
2010-04-08 11:30:00,58.9,58.93,58.85,58.91,79254.85008818342,39.1275,39.1474,39.0943,39.1341,79254.8501
2010-04-08 12:00:00,58.91,59.0,58.9,58.99,105048.5008818342,39.1341,39.1939,39.1275,39.1873,105048.5009
2010-04-08 12:30:00,59.0,59.02,58.93,59.01,49382.71604938271,39.1939,39.2072,39.1474,39.2006,49382.716
2010-04-08 13:00:00,59.0,59.09,58.96,58.99,64484.126984126975,39.1939,39.2537,39.1674,39.1873,64484.127
2010-04-08 13:30:00,58.99,59.06,58.93,59.0,155643.7389770723,39.1873,39.2338,39.1474,39.1939,155643.739
2010-04-08 14:00:00,59.0,59.13,58.99,59.1,64814.81481481481,39.1939,39.2803,39.1873,39.2604,64814.8148
2010-04-08 14:30:00,59.1,59.2,59.08,59.15,51697.53086419753,39.2604,39.3268,39.2471,39.2936,51697.5309
2010-04-08 15:00:00,59.16,59.19,59.09,59.1,132605.82010582008,39.3002,39.3201,39.2537,39.2604,132605.8201
2010-04-08 15:30:00,59.09,59.14,58.97,59.03,394400.3527336861,39.2537,39.2869,39.174,39.2139,394400.3527
2010-04-09 09:30:00,59.04,59.47,59.03,59.45,242283.950617284,39.2205,39.5061,39.2139,39.4929,242283.9506
2010-04-09 10:00:00,59.47,59.57,59.35,59.39,186067.0194003527,39.5061,39.5726,39.4264,39.453,186067.0194
2010-04-09 10:30:00,59.39,59.58,59.3,59.54,111882.71604938273,39.453,39.5792,39.3932,39.5527,111882.716
2010-04-09 11:00:00,59.54,59.69,59.51,59.56,100088.18342151676,39.5527,39.6523,39.5327,39.5659,100088.1834
2010-04-09 11:30:00,59.56,59.7,59.49,59.66,132385.3615520282,39.5659,39.6589,39.5194,39.6324,132385.3616
2010-04-09 12:00:00,59.67,59.88,59.66,59.87,105158.73015873016,39.639,39.7785,39.6324,39.7719,105158.7302
2010-04-09 12:30:00,59.86,59.88,59.78,59.84,134700.17636684302,39.7652,39.7785,39.7121,39.7519,134700.1764
2010-04-09 13:00:00,59.84,59.88,59.82,59.87,94246.03174603172,39.7519,39.7785,39.7387,39.7719,94246.0317
2010-04-09 13:30:00,59.86,59.98,59.86,59.92,93805.11463844797,39.7652,39.8449,39.7652,39.8051,93805.1146
2010-04-09 14:00:00,59.92,59.97,59.88,59.93,106922.39858906524,39.8051,39.8383,39.7785,39.8117,106922.3986
2010-04-09 14:30:00,59.93,60.01,59.9,59.98,119488.5361552028,39.8117,39.8649,39.7918,39.8449,119488.5362
2010-04-09 15:00:00,59.98,59.99,59.87,59.89,145171.95767195764,39.8449,39.8516,39.7719,39.7852,145171.9577
2010-04-09 15:30:00,59.89,60.05,59.88,60.03,286265.4320987654,39.7852,39.8914,39.7785,39.8782,286265.4321
2010-04-12 09:30:00,60.01,60.27,59.97,60.04,95789.24162257496,39.8649,40.0376,39.8383,39.8848,95789.2416
2010-04-12 10:00:00,60.0,60.28,59.99,60.28,87632.27513227513,39.8582,40.0442,39.8516,40.0442,87632.2751
2010-04-12 10:30:00,60.27,60.45,60.21,60.43,149470.89947089946,40.0376,40.1572,39.9977,40.1439,149470.8995
2010-04-12 11:00:00,60.42,60.44,60.18,60.18,126543.2098765432,40.1372,40.1505,39.9778,39.9778,126543.2099
2010-04-12 11:30:00,60.17,60.23,60.14,60.19,89395.94356261022,39.9712,40.011,39.9512,39.9844,89395.9436
2010-04-12 12:00:00,60.21,60.25,60.19,60.22,57098.76543209876,39.9977,40.0243,39.9844,40.0044,57098.7654
2010-04-12 12:30:00,60.22,60.31,60.22,60.28,62610.22927689594,40.0044,40.0642,40.0044,40.0442,62610.2293
2010-04-12 13:00:00,60.28,60.4,60.28,60.39,59303.35097001763,40.0442,40.124,40.0442,40.1173,59303.351
2010-04-12 13:30:00,60.39,60.41,60.21,60.22,82561.72839506171,40.1173,40.1306,39.9977,40.0044,82561.7284
2010-04-12 14:00:00,60.2,60.24,60.1,60.12,96230.15873015871,39.9911,40.0177,39.9247,39.9379,96230.1587
2010-04-12 14:30:00,60.11,60.2,60.04,60.2,80577.60141093473,39.9313,39.9911,39.8848,39.9911,80577.6014
2010-04-12 15:00:00,60.2,60.21,60.05,60.08,167658.73015873015,39.9911,39.9977,39.8914,39.9114,167658.7302
2010-04-12 15:30:00,60.08,60.09,59.99,60.06,276895.9435626102,39.9114,39.918,39.8516,39.8981,276895.9436
2010-04-13 09:30:00,59.92,59.94,59.55,59.79,136574.07407407407,39.8051,39.8184,39.5593,39.7187,136574.0741
2010-04-13 10:00:00,59.79,59.88,59.69,59.69,91049.38271604935,39.7187,39.7785,39.6523,39.6523,91049.3827
2010-04-13 10:30:00,59.68,59.82,59.51,59.82,129409.17107583772,39.6457,39.7387,39.5327,39.7387,129409.1711
2010-04-13 11:00:00,59.82,59.97,59.8,59.97,78703.7037037037,39.7387,39.8383,39.7254,39.8383,78703.7037
2010-04-13 11:30:00,59.97,59.98,59.88,59.98,55445.3262786596,39.8383,39.8449,39.7785,39.8449,55445.3263
2010-04-13 12:00:00,59.97,60.11,59.95,60.09,71538.80070546737,39.8383,39.9313,39.825,39.918,71538.8007
2010-04-13 12:30:00,60.09,60.1,60.06,60.09,63492.06349206349,39.918,39.9247,39.8981,39.918,63492.0635
2010-04-13 13:00:00,60.08,60.11,60.03,60.1,62940.917107583766,39.9114,39.9313,39.8782,39.9247,62940.9171
2010-04-13 13:30:00,60.09,60.2,60.09,60.17,52138.4479717813,39.918,39.9911,39.918,39.9712,52138.448
2010-04-13 14:00:00,60.17,60.59,60.16,60.33,459104.9382716049,39.9712,40.2502,39.9645,40.0775,459104.9383
2010-04-13 14:30:00,60.33,60.45,60.28,60.44,208333.3333333333,40.0775,40.1572,40.0442,40.1505,208333.3333
2010-04-13 15:00:00,60.45,60.59,60.37,60.57,148919.75308641975,40.1572,40.2502,40.104,40.2369,148919.7531
2010-04-13 15:30:00,60.57,60.57,60.42,60.43,310074.9559082892,40.2369,40.2369,40.1372,40.1439,310074.9559
2010-04-14 09:30:00,60.64,60.64,59.8,59.8,125110.22927689592,40.2834,40.2834,39.7254,39.7254,125110.2293
2010-04-14 10:00:00,59.81,60.16,59.73,60.15,101190.47619047618,39.732,39.9645,39.6789,39.9579,101190.4762
2010-04-14 10:30:00,60.16,60.25,60.06,60.18,92151.6754850088,39.9645,40.0243,39.8981,39.9778,92151.6755
2010-04-14 11:00:00,60.18,60.21,59.99,60.06,65035.27336860669,39.9778,39.9977,39.8516,39.8981,65035.2734
2010-04-14 11:30:00,60.07,60.07,59.88,59.89,70216.04938271604,39.9047,39.9047,39.7785,39.7852,70216.0494
2010-04-14 12:00:00,59.9,60.12,59.89,60.11,107032.6278659612,39.7918,39.9379,39.7852,39.9313,107032.6279
2010-04-14 12:30:00,60.11,60.22,60.1,60.22,56878.30687830688,39.9313,40.0044,39.9247,40.0044,56878.3069
2010-04-14 13:00:00,60.22,60.3,60.22,60.3,72089.94708994708,40.0044,40.0575,40.0044,40.0575,72089.9471
2010-04-14 13:30:00,60.3,60.49,60.3,60.46,115740.74074074072,40.0575,40.1837,40.0575,40.1638,115740.7407
2010-04-14 14:00:00,60.46,60.51,60.4,60.4,100088.18342151676,40.1638,40.197,40.124,40.124,100088.1834
2010-04-14 14:30:00,60.41,60.46,60.4,60.46,124118.16578483244,40.1306,40.1638,40.124,40.1638,124118.1658
2010-04-14 15:00:00,60.46,60.49,60.43,60.48,107142.85714285712,40.1638,40.1837,40.1439,40.1771,107142.8571
2010-04-14 15:30:00,60.48,60.66,60.47,60.62,310185.1851851852,40.1771,40.2967,40.1705,40.2701,310185.1852
2010-04-15 09:30:00,60.46,60.63,60.18,60.23,113866.8430335097,40.1638,40.2767,39.9778,40.011,113866.843
2010-04-15 10:00:00,60.24,60.37,60.2,60.35,128858.024691358,40.0177,40.104,39.9911,40.0907,128858.0247
2010-04-15 10:30:00,60.35,60.6,60.35,60.6,74735.44973544973,40.0907,40.2568,40.0907,40.2568,74735.4497
2010-04-15 11:00:00,60.6,60.62,60.48,60.49,53681.65784832451,40.2568,40.2701,40.1771,40.1837,53681.6578
2010-04-15 11:30:00,60.49,60.56,60.43,60.52,64814.81481481481,40.1837,40.2302,40.1439,40.2037,64814.8148
2010-04-15 12:00:00,60.52,60.6,60.42,60.56,75066.13756613756,40.2037,40.2568,40.1372,40.2302,75066.1376
2010-04-15 12:30:00,60.56,60.56,60.47,60.5,62059.08289241622,40.2302,40.2302,40.1705,40.1904,62059.0829
2010-04-15 13:00:00,60.51,60.58,60.49,60.58,149911.81657848324,40.197,40.2435,40.1837,40.2435,149911.8166
2010-04-15 13:30:00,60.58,60.68,60.58,60.63,67239.85890652557,40.2435,40.31,40.2435,40.2767,67239.8589
2010-04-15 14:00:00,60.63,60.68,60.61,60.66,69995.59082892415,40.2767,40.31,40.2635,40.2967,69995.5908
2010-04-15 14:30:00,60.66,60.78,60.63,60.78,87962.96296296295,40.2967,40.3764,40.2767,40.3764,87962.963
2010-04-15 15:00:00,60.76,60.76,60.69,60.7,111552.02821869488,40.3631,40.3631,40.3166,40.3232,111552.0282
2010-04-15 15:30:00,60.69,60.71,60.57,60.66,266754.8500881834,40.3166,40.3299,40.2369,40.2967,266754.8501
2010-04-16 09:30:00,60.59,60.63,60.1,60.31,278439.1534391534,40.2502,40.2767,39.9247,40.0642,278439.1534
2010-04-16 10:00:00,60.33,60.43,60.25,60.32,112874.7795414462,40.0775,40.1439,40.0243,40.0708,112874.7795
2010-04-16 10:30:00,60.33,60.4,59.91,60.03,137566.13756613756,40.0775,40.124,39.7984,39.8782,137566.1376
2010-04-16 11:00:00,60.02,60.13,59.67,59.68,150573.19223985888,39.8715,39.9446,39.639,39.6457,150573.1922
2010-04-16 11:30:00,59.65,59.7,59.42,59.48,115189.594356261,39.6257,39.6589,39.4729,39.5128,115189.5944
2010-04-16 12:00:00,59.48,59.58,59.36,59.58,89726.63139329806,39.5128,39.5792,39.4331,39.5792,89726.6314
2010-04-16 12:30:00,59.57,59.68,59.44,59.67,100970.0176366843,39.5726,39.6457,39.4862,39.639,100970.0176
2010-04-16 13:00:00,59.67,59.78,59.55,59.56,72861.55202821869,39.639,39.7121,39.5593,39.5659,72861.552
2010-04-16 13:30:00,59.57,59.59,59.5,59.59,81569.66490299822,39.5726,39.5859,39.5261,39.5859,81569.6649
2010-04-16 14:00:00,59.6,59.85,59.59,59.78,145612.87477954142,39.5925,39.7586,39.5859,39.7121,145612.8748
2010-04-16 14:30:00,59.78,59.87,59.75,59.76,76278.65961199293,39.7121,39.7719,39.6922,39.6988,76278.6596
2010-04-16 15:00:00,59.76,59.81,59.67,59.73,107473.54497354497,39.6988,39.732,39.639,39.6789,107473.545
2010-04-16 15:30:00,59.72,59.99,59.68,59.78,321318.34215167543,39.6722,39.8516,39.6457,39.7121,321318.3422
2010-04-19 09:30:00,59.58,60.13,59.51,59.96,110449.73544973544,39.5792,39.9446,39.5327,39.8317,110449.7354
2010-04-19 10:00:00,59.96,60.03,59.85,59.88,138999.1181657848,39.8317,39.8782,39.7586,39.7785,138999.1182
2010-04-19 10:30:00,59.88,59.97,59.85,59.89,87081.1287477954,39.7785,39.8383,39.7586,39.7852,87081.1287
2010-04-19 11:00:00,59.89,59.97,59.83,59.88,97332.45149911816,39.7852,39.8383,39.7453,39.7785,97332.4515
2010-04-19 11:30:00,59.89,60.0,59.86,59.92,81900.35273368606,39.7852,39.8582,39.7652,39.8051,81900.3527
2010-04-19 12:00:00,59.93,60.02,59.84,59.97,85648.14814814813,39.8117,39.8715,39.7519,39.8383,85648.1481
2010-04-19 12:30:00,59.97,60.07,59.96,59.98,56768.07760141093,39.8383,39.9047,39.8317,39.8449,56768.0776
2010-04-19 13:00:00,59.97,60.07,59.9,60.03,61728.395061728384,39.8383,39.9047,39.7918,39.8782,61728.3951
2010-04-19 13:30:00,60.03,60.06,59.87,59.88,67239.85890652557,39.8782,39.8981,39.7719,39.7785,67239.8589
2010-04-19 14:00:00,59.88,60.03,59.87,59.97,116512.34567901232,39.7785,39.8782,39.7719,39.8383,116512.3457
2010-04-19 14:30:00,59.97,60.27,59.97,60.27,119047.61904761904,39.8383,40.0376,39.8383,40.0376,119047.619
2010-04-19 15:00:00,60.27,60.33,60.08,60.17,126102.29276895942,40.0376,40.0775,39.9114,39.9712,126102.2928
2010-04-19 15:30:00,60.16,60.31,60.13,60.27,219025.57319223983,39.9645,40.0642,39.9446,40.0376,219025.5732
2010-04-20 09:30:00,60.44,60.78,60.3,60.67,132936.50793650793,40.1505,40.3764,40.0575,40.3033,132936.5079
2010-04-20 10:00:00,60.67,60.69,60.33,60.38,131723.98589065255,40.3033,40.3166,40.0775,40.1107,131723.9859
2010-04-20 10:30:00,60.38,60.76,60.37,60.75,74735.44973544973,40.1107,40.3631,40.104,40.3565,74735.4497
2010-04-20 11:00:00,60.76,60.83,60.72,60.73,119819.22398589064,40.3631,40.4096,40.3365,40.3432,119819.224
2010-04-20 11:30:00,60.74,60.95,60.7,60.93,79034.39153439153,40.3498,40.4893,40.3232,40.476,79034.3915
2010-04-20 12:00:00,60.94,61.02,60.87,60.94,75176.3668430335,40.4827,40.5358,40.4362,40.4827,75176.3668
2010-04-20 12:30:00,60.94,61.03,60.9,61.03,71869.4885361552,40.4827,40.5425,40.4561,40.5425,71869.4885
2010-04-20 13:00:00,61.03,61.05,60.95,61.03,65917.10758377424,40.5425,40.5557,40.4893,40.5425,65917.1076
2010-04-20 13:30:00,61.02,61.1,61.02,61.05,51366.84303350969,40.5358,40.589,40.5358,40.5557,51366.843
2010-04-20 14:00:00,61.06,61.07,61.0,61.06,74514.99118165784,40.5624,40.569,40.5225,40.5624,74514.9912
2010-04-20 14:30:00,61.06,61.2,61.05,61.2,110670.19400352731,40.5624,40.6554,40.5557,40.6554,110670.194
2010-04-20 15:00:00,61.2,61.34,61.19,61.28,317570.5467372134,40.6554,40.7484,40.6488,40.7085,317570.5467
2010-04-20 15:30:00,61.28,61.29,61.13,61.18,340939.1534391534,40.7085,40.7152,40.6089,40.6421,340939.1534
2010-04-21 09:30:00,60.94,61.59,60.73,61.49,145061.7283950617,40.4827,40.9145,40.3432,40.848,145061.7284
2010-04-21 10:00:00,61.49,61.53,61.37,61.52,77932.09876543209,40.848,40.8746,40.7683,40.868,77932.0988
2010-04-21 10:30:00,61.49,61.83,61.46,61.71,123126.10229276896,40.848,41.0739,40.8281,40.9942,123126.1023
2010-04-21 11:00:00,61.71,61.89,61.66,61.66,114528.21869488536,40.9942,41.1138,40.961,40.961,114528.2187
2010-04-21 11:30:00,61.67,61.67,61.49,61.53,92151.6754850088,40.9676,40.9676,40.848,40.8746,92151.6755
2010-04-21 12:00:00,61.53,61.54,61.35,61.54,67019.40035273368,40.8746,40.8813,40.755,40.8813,67019.4004
2010-04-21 12:30:00,61.55,61.79,61.54,61.78,79475.3086419753,40.8879,41.0473,40.8813,41.0407,79475.3086
2010-04-21 13:00:00,61.78,61.79,61.69,61.73,55224.86772486772,41.0407,41.0473,40.9809,41.0075,55224.8677
2010-04-21 13:30:00,61.72,62.0,61.72,61.96,107142.85714285712,41.0008,41.1868,41.0008,41.1603,107142.8571
2010-04-21 14:00:00,61.96,61.96,61.8,61.83,111992.94532627864,41.1603,41.1603,41.054,41.0739,111992.9453
2010-04-21 14:30:00,61.83,61.85,61.75,61.82,128858.024691358,41.0739,41.0872,41.0208,41.0673,128858.0247
2010-04-21 15:00:00,61.83,61.97,61.8,61.91,142746.9135802469,41.0739,41.1669,41.054,41.1271,142746.9136
2010-04-21 15:30:00,61.9,62.04,61.88,62.01,338293.6507936508,41.1204,41.2134,41.1071,41.1935,338293.6508
2010-04-22 09:30:00,61.65,61.83,61.5,61.68,130842.151675485,40.9543,41.0739,40.8547,40.9743,130842.1517
2010-04-22 10:00:00,61.64,62.12,61.64,62.03,162588.18342151673,40.9477,41.2666,40.9477,41.2068,162588.1834
2010-04-22 10:30:00,62.03,62.03,61.75,61.84,216490.2998236332,41.2068,41.2068,41.0208,41.0805,216490.2998
2010-04-22 11:00:00,61.84,61.93,61.77,61.8,116402.1164021164,41.0805,41.1403,41.034,41.054,116402.1164
2010-04-22 11:30:00,61.81,61.83,61.62,61.64,97552.91005291004,41.0606,41.0739,40.9344,40.9477,97552.9101
2010-04-22 12:00:00,61.64,61.83,61.64,61.76,101631.39329805996,40.9477,41.0739,40.9477,41.0274,101631.3933
2010-04-22 12:30:00,61.76,62.03,61.73,62.03,70987.65432098764,41.0274,41.2068,41.0075,41.2068,70987.6543
2010-04-22 13:00:00,62.02,62.44,62.01,62.42,109678.13051146384,41.2001,41.4791,41.1935,41.4658,109678.1305
2010-04-22 13:30:00,62.42,62.42,62.22,62.42,103174.60317460317,41.4658,41.4658,41.333,41.4658,103174.6032
2010-04-22 14:00:00,62.41,62.45,62.21,62.44,97442.6807760141,41.4592,41.4858,41.3263,41.4791,97442.6808
2010-04-22 14:30:00,62.44,62.52,62.31,62.32,119598.76543209876,41.4791,41.5323,41.3928,41.3994,119598.7654
2010-04-22 15:00:00,62.32,62.59,62.29,62.57,120260.14109347442,41.3994,41.5788,41.3795,41.5655,120260.1411
2010-04-22 15:30:00,62.57,62.66,62.56,62.61,338514.10934744263,41.5655,41.6253,41.5588,41.5921,338514.1093
2010-04-23 09:30:00,62.63,62.63,61.83,62.15,118055.55555555556,41.6053,41.6053,41.0739,41.2865,118055.5556
2010-04-23 10:00:00,62.19,62.48,62.1,62.1,106922.39858906524,41.3131,41.5057,41.2533,41.2533,106922.3986
2010-04-23 10:30:00,62.1,62.22,61.92,62.1,89726.63139329806,41.2533,41.333,41.1337,41.2533,89726.6314
2010-04-23 11:00:00,62.11,62.24,61.86,62.08,76940.0352733686,41.2599,41.3463,41.0938,41.24,76940.0353
2010-04-23 11:30:00,62.09,62.18,61.94,62.04,37037.03703703703,41.2466,41.3064,41.147,41.2134,37037.037
2010-04-23 12:00:00,62.03,62.21,62.03,62.13,59964.72663139329,41.2068,41.3263,41.2068,41.2732,59964.7266
2010-04-23 12:30:00,62.12,62.19,62.08,62.18,35604.056437389765,41.2666,41.3131,41.24,41.3064,35604.0564
2010-04-23 13:00:00,62.19,62.35,62.18,62.24,51146.38447971781,41.3131,41.4193,41.3064,41.3463,51146.3845
2010-04-23 13:30:00,62.24,62.27,62.14,62.18,42879.18871252204,41.3463,41.3662,41.2798,41.3064,42879.1887
2010-04-23 14:00:00,62.2,62.27,62.16,62.25,42438.271604938265,41.3197,41.3662,41.2931,41.3529,42438.2716
2010-04-23 14:30:00,62.23,62.44,62.17,62.36,62720.45855379188,41.3396,41.4791,41.2998,41.426,62720.4586
2010-04-23 15:00:00,62.36,62.45,62.3,62.42,125551.1463844797,41.426,41.4858,41.3861,41.4658,125551.1464
2010-04-23 15:30:00,62.42,62.6,62.37,62.55,297619.0476190476,41.4658,41.5854,41.4326,41.5522,297619.0476
2010-04-26 09:30:00,62.63,63.04,62.46,63.04,108796.29629629628,41.6053,41.8777,41.4924,41.8777,108796.2963
2010-04-26 10:00:00,63.04,63.17,62.95,63.01,81238.9770723104,41.8777,41.9641,41.8179,41.8578,81238.9771
2010-04-26 10:30:00,63.01,63.06,62.84,62.91,124559.0828924162,41.8578,41.891,41.7449,41.7914,124559.0829
2010-04-26 11:00:00,62.91,62.91,62.52,62.54,162918.87125220455,41.7914,41.7914,41.5323,41.5456,162918.8713
2010-04-26 11:30:00,62.55,62.61,62.52,62.57,102623.45679012344,41.5522,41.5921,41.5323,41.5655,102623.4568
2010-04-26 12:00:00,62.57,62.67,62.54,62.61,87742.50440917106,41.5655,41.6319,41.5456,41.5921,87742.5044
2010-04-26 12:30:00,62.64,62.66,62.55,62.66,71318.34215167548,41.612,41.6253,41.5522,41.6253,71318.3422
2010-04-26 13:00:00,62.66,62.72,62.52,62.58,108024.69135802468,41.6253,41.6651,41.5323,41.5721,108024.6914
2010-04-26 13:30:00,62.59,62.6,62.52,62.57,78373.01587301586,41.5788,41.5854,41.5323,41.5655,78373.0159
2010-04-26 14:00:00,62.57,62.59,62.47,62.58,105268.9594356261,41.5655,41.5788,41.4991,41.5721,105268.9594
2010-04-26 14:30:00,62.57,62.64,62.49,62.53,82561.72839506171,41.5655,41.612,41.5123,41.5389,82561.7284
2010-04-26 15:00:00,62.53,62.61,62.48,62.6,93915.34391534392,41.5389,41.5921,41.5057,41.5854,93915.3439
2010-04-26 15:30:00,62.61,62.66,62.46,62.55,278108.4656084656,41.5921,41.6253,41.4924,41.5522,278108.4656
2010-04-27 09:30:00,62.39,62.39,61.73,62.23,166115.52028218692,41.4459,41.4459,41.0075,41.3396,166115.5203
2010-04-27 10:00:00,62.28,62.35,62.08,62.13,111331.569664903,41.3728,41.4193,41.24,41.2732,111331.5697
2010-04-27 10:30:00,62.13,62.27,62.03,62.12,94025.57319223986,41.2732,41.3662,41.2068,41.2666,94025.5732
2010-04-27 11:00:00,62.12,62.13,61.39,61.46,136574.07407407407,41.2666,41.2732,40.7816,40.8281,136574.0741
2010-04-27 11:30:00,61.44,61.54,61.15,61.38,151895.94356261022,40.8148,40.8813,40.6222,40.775,151895.9436
2010-04-27 12:00:00,61.38,61.54,61.09,61.33,122023.80952380953,40.775,40.8813,40.5823,40.7418,122023.8095
2010-04-27 12:30:00,61.32,61.42,61.23,61.37,88624.33862433862,40.7351,40.8015,40.6753,40.7683,88624.3386
2010-04-27 13:00:00,61.36,61.64,61.33,61.64,96891.53439153438,40.7617,40.9477,40.7418,40.9477,96891.5344
2010-04-27 13:30:00,61.64,61.67,61.48,61.5,80026.45502645502,40.9477,40.9676,40.8414,40.8547,80026.455
2010-04-27 14:00:00,61.48,61.5,61.32,61.37,118165.78483245148,40.8414,40.8547,40.7351,40.7683,118165.7848
2010-04-27 14:30:00,61.38,61.46,61.27,61.39,157958.5537918871,40.775,40.8281,40.7019,40.7816,157958.5538
2010-04-27 15:00:00,61.38,61.72,61.33,61.54,201499.1181657848,40.775,41.0008,40.7418,40.8813,201499.1182
2010-04-27 15:30:00,61.53,61.53,60.87,60.97,514550.2645502645,40.8746,40.8746,40.4362,40.5026,514550.2646
2010-04-28 09:30:00,63.02,63.32,61.46,61.68,275022.04585537914,41.8644,42.0637,40.8281,40.9743,275022.0459
2010-04-28 10:00:00,61.64,61.96,61.54,61.81,276234.5679012345,40.9477,41.1603,40.8813,41.0606,276234.5679
2010-04-28 10:30:00,61.81,62.13,61.52,62.13,575066.1375661375,41.0606,41.2732,40.868,41.2732,575066.1376
2010-04-28 11:00:00,62.14,62.42,61.78,61.92,351080.2469135802,41.2798,41.4658,41.0407,41.1337,351080.2469
2010-04-28 11:30:00,61.92,61.95,61.77,61.83,251873.89770723105,41.1337,41.1536,41.034,41.0739,251873.8977
2010-04-28 12:00:00,61.85,61.9,61.77,61.89,119047.61904761904,41.0872,41.1204,41.034,41.1138,119047.619
2010-04-28 12:30:00,61.88,62.01,61.8,61.95,72089.94708994708,41.1071,41.1935,41.054,41.1536,72089.9471
2010-04-28 13:00:00,61.95,62.05,61.9,62.04,90608.4656084656,41.1536,41.2201,41.1204,41.2134,90608.4656
2010-04-28 13:30:00,62.04,62.08,61.96,61.98,136133.1569664903,41.2134,41.24,41.1603,41.1736,136133.157
2010-04-28 14:00:00,61.98,62.29,61.94,62.21,210978.835978836,41.1736,41.3795,41.147,41.3263,210978.836
2010-04-28 14:30:00,62.21,62.48,62.13,62.48,194223.9858906525,41.3263,41.5057,41.2732,41.5057,194223.9859
2010-04-28 15:00:00,62.48,62.52,62.14,62.18,219686.9488536155,41.5057,41.5323,41.2798,41.3064,219686.9489
2010-04-28 15:30:00,62.19,62.41,61.92,62.34,623897.7072310405,41.3131,41.4592,41.1337,41.4127,623897.7072
2010-04-29 09:30:00,62.58,62.74,62.35,62.36,162257.4955908289,41.5721,41.6784,41.4193,41.426,162257.4956
2010-04-29 10:00:00,62.37,62.42,62.05,62.32,118165.78483245148,41.4326,41.4658,41.2201,41.3994,118165.7848
2010-04-29 10:30:00,62.32,62.75,62.25,62.75,101631.39329805996,41.3994,41.6851,41.3529,41.6851,101631.3933
2010-04-29 11:00:00,62.76,62.81,62.59,62.71,111552.02821869488,41.6917,41.7249,41.5788,41.6585,111552.0282
2010-04-29 11:30:00,62.72,62.89,62.69,62.85,95127.86596119928,41.6651,41.7781,41.6452,41.7515,95127.866
2010-04-29 12:00:00,62.87,63.01,62.85,62.91,58531.74603174603,41.7648,41.8578,41.7515,41.7914,58531.746
2010-04-29 12:30:00,62.91,63.09,62.9,63.05,81900.35273368606,41.7914,41.9109,41.7847,41.8844,81900.3527
2010-04-29 13:00:00,63.04,63.28,63.04,63.26,152226.63139329804,41.8777,42.0371,41.8777,42.0239,152226.6314
2010-04-29 13:30:00,63.26,63.26,62.91,63.01,82782.1869488536,42.0239,42.0239,41.7914,41.8578,82782.1869
2010-04-29 14:00:00,63.01,63.02,62.9,62.91,58311.28747795414,41.8578,41.8644,41.7847,41.7914,58311.2875
2010-04-29 14:30:00,62.92,63.05,62.92,62.98,132716.04938271604,41.798,41.8844,41.798,41.8379,132716.0494
2010-04-29 15:00:00,62.98,63.0,62.84,62.99,139550.26455026455,41.8379,41.8511,41.7449,41.8445,139550.2646
2010-04-29 15:30:00,63.0,63.14,62.9,62.93,453813.9329805996,41.8511,41.9441,41.7847,41.8046,453813.933
2010-04-30 09:30:00,62.88,63.25,62.83,62.93,141644.62081128746,41.7714,42.0172,41.7382,41.8046,141644.6208
2010-04-30 10:00:00,62.91,62.91,62.6,62.71,166335.9788359788,41.7914,41.7914,41.5854,41.6585,166335.9788
2010-04-30 10:30:00,62.71,63.1,62.7,62.91,125881.83421516752,41.6585,41.9176,41.6519,41.7914,125881.8342
2010-04-30 11:00:00,62.91,62.92,62.61,62.64,85207.23104056437,41.7914,41.798,41.5921,41.612,85207.231
2010-04-30 11:30:00,62.64,62.7,62.53,62.54,109016.75485008815,41.612,41.6519,41.5389,41.5456,109016.7549
2010-04-30 12:00:00,62.54,62.56,62.11,62.11,111882.71604938273,41.5456,41.5588,41.2599,41.2599,111882.716
2010-04-30 12:30:00,62.13,62.15,61.83,61.91,98655.20282186948,41.2732,41.2865,41.0739,41.1271,98655.2028
2010-04-30 13:00:00,61.9,61.93,61.73,61.88,71869.4885361552,41.1204,41.1403,41.0075,41.1071,71869.4885
2010-04-30 13:30:00,61.89,62.09,61.8,61.95,80357.14285714286,41.1138,41.2466,41.054,41.1536,80357.1429
2010-04-30 14:00:00,61.96,61.97,61.77,61.8,106812.1693121693,41.1603,41.1669,41.034,41.054,106812.1693
2010-04-30 14:30:00,61.81,61.83,61.57,61.68,167328.0423280423,41.0606,41.0739,40.9012,40.9743,167328.0423
2010-04-30 15:00:00,61.68,61.89,61.66,61.76,148148.14814814812,40.9743,41.1138,40.961,41.0274,148148.1481
2010-04-30 15:30:00,61.76,61.8,61.48,61.5,472883.5978835978,41.0274,41.054,40.8414,40.8547,472883.5979
2010-05-03 09:30:00,61.88,62.3,61.79,62.3,193011.4638447972,41.1071,41.3861,41.0473,41.3861,193011.4638
2010-05-03 10:00:00,62.26,62.48,62.1,62.48,57980.59964726631,41.3596,41.5057,41.2533,41.5057,57980.5996
2010-05-03 10:30:00,62.48,62.57,62.3,62.3,74514.99118165784,41.5057,41.5655,41.3861,41.3861,74514.9912
2010-05-03 11:00:00,62.29,62.56,62.24,62.48,65806.8783068783,41.3795,41.5588,41.3463,41.5057,65806.8783
2010-05-03 11:30:00,62.5,62.5,62.35,62.43,61067.01940035273,41.519,41.519,41.4193,41.4725,61067.0194
2010-05-03 12:00:00,62.42,62.78,62.42,62.77,49933.86243386243,41.4658,41.705,41.4658,41.6984,49933.8624
2010-05-03 12:30:00,62.78,62.89,62.76,62.87,75286.59611992944,41.705,41.7781,41.6917,41.7648,75286.5961
2010-05-03 13:00:00,62.87,62.87,62.74,62.78,76829.80599647266,41.7648,41.7648,41.6784,41.705,76829.806
2010-05-03 13:30:00,62.78,62.92,62.74,62.75,75507.05467372133,41.705,41.798,41.6784,41.6851,75507.0547
2010-05-03 14:00:00,62.76,62.87,62.66,62.87,55776.01410934744,41.6917,41.7648,41.6253,41.7648,55776.0141
2010-05-03 14:30:00,62.88,62.88,62.76,62.82,78924.16225749558,41.7714,41.7714,41.6917,41.7316,78924.1623
2010-05-03 15:00:00,62.81,62.94,62.75,62.92,140432.09876543208,41.7249,41.8113,41.6851,41.798,140432.0988
2010-05-03 15:30:00,62.93,62.94,62.74,62.79,318452.3809523809,41.8046,41.8113,41.6784,41.7116,318452.381
2010-05-04 09:30:00,62.13,62.13,61.22,61.49,208994.70899470896,41.2732,41.2732,40.6687,40.848,208994.709
2010-05-04 10:00:00,61.5,61.83,61.44,61.66,123897.70723104056,40.8547,41.0739,40.8148,40.961,123897.7072
2010-05-04 10:30:00,61.66,61.66,60.99,61.01,155974.42680776012,40.961,40.961,40.5159,40.5292,155974.4268
2010-05-04 11:00:00,61.01,61.05,60.85,60.96,92482.36331569664,40.5292,40.5557,40.4229,40.496,92482.3633
2010-05-04 11:30:00,60.97,61.18,60.76,60.78,126763.66843033508,40.5026,40.6421,40.3631,40.3764,126763.6684
2010-05-04 12:00:00,60.78,60.85,60.42,60.57,169642.85714285713,40.3764,40.4229,40.1372,40.2369,169642.8571
2010-05-04 12:30:00,60.57,60.91,60.54,60.82,86640.21164021164,40.2369,40.4627,40.217,40.403,86640.2116
2010-05-04 13:00:00,60.85,60.89,60.59,60.61,129409.17107583772,40.4229,40.4495,40.2502,40.2635,129409.1711
2010-05-04 13:30:00,60.61,60.7,60.49,60.55,108355.37918871253,40.2635,40.3232,40.1837,40.2236,108355.3792
2010-05-04 14:00:00,60.56,60.56,60.31,60.31,125110.22927689592,40.2302,40.2302,40.0642,40.0642,125110.2293
2010-05-04 14:30:00,60.31,60.39,60.2,60.36,117504.40917107582,40.0642,40.1173,39.9911,40.0974,117504.4092
2010-05-04 15:00:00,60.35,60.54,60.28,60.4,182649.91181657847,40.0907,40.217,40.0442,40.124,182649.9118
2010-05-04 15:30:00,60.39,60.52,60.07,60.47,484788.3597883597,40.1173,40.2037,39.9047,40.1705,484788.3598
2010-05-05 09:30:00,60.06,60.76,60.06,60.69,160604.05643738975,39.8981,40.3631,39.8981,40.3166,160604.0564
2010-05-05 10:00:00,60.7,60.88,60.55,60.56,116732.80423280422,40.3232,40.4428,40.2236,40.2302,116732.8042
2010-05-05 10:30:00,60.57,60.77,60.5,60.61,75947.97178130511,40.2369,40.3697,40.1904,40.2635,75947.9718
2010-05-05 11:00:00,60.6,60.79,60.43,60.73,94025.57319223986,40.2568,40.383,40.1439,40.3432,94025.5732
2010-05-05 11:30:00,60.73,60.85,60.62,60.79,76388.88888888888,40.3432,40.4229,40.2701,40.383,76388.8889
2010-05-05 12:00:00,60.78,60.8,60.5,60.5,67239.85890652557,40.3764,40.3897,40.1904,40.1904,67239.8589
2010-05-05 12:30:00,60.49,60.53,60.34,60.49,52028.21869488536,40.1837,40.2103,40.0841,40.1837,52028.2187
2010-05-05 13:00:00,60.49,60.63,60.37,60.52,46186.06701940035,40.1837,40.2767,40.104,40.2037,46186.067
2010-05-05 13:30:00,60.52,60.64,60.41,60.6,52028.21869488536,40.2037,40.2834,40.1306,40.2568,52028.2187
2010-05-05 14:00:00,60.58,60.62,60.4,60.45,85648.14814814813,40.2435,40.2701,40.124,40.1572,85648.1481
2010-05-05 14:30:00,60.44,60.52,60.21,60.37,289792.7689594356,40.1505,40.2037,39.9977,40.104,289792.769
2010-05-05 15:00:00,60.37,60.72,60.34,60.66,174713.40388007052,40.104,40.3365,40.0841,40.2967,174713.4039
2010-05-05 15:30:00,60.66,60.72,60.42,60.66,286265.4320987654,40.2967,40.3365,40.1372,40.2967,286265.4321
2010-05-06 09:30:00,60.42,60.45,60.05,60.35,96450.6172839506,40.1372,40.1572,39.8914,40.0907,96450.6173
2010-05-06 10:00:00,60.37,60.53,60.11,60.11,113536.15520282186,40.104,40.2103,39.9313,39.9313,113536.1552
2010-05-06 10:30:00,60.11,60.29,59.98,60.13,90057.31922398588,39.9313,40.0509,39.8449,39.9446,90057.3192
2010-05-06 11:00:00,60.15,60.15,59.58,59.69,151455.02645502644,39.9579,39.9579,39.5792,39.6523,151455.0265
2010-05-06 11:30:00,59.69,59.94,59.59,59.94,70877.42504409171,39.6523,39.8184,39.5859,39.8184,70877.425
2010-05-06 12:00:00,59.94,60.12,59.88,59.97,85868.60670194002,39.8184,39.9379,39.7785,39.8383,85868.6067
2010-05-06 12:30:00,59.98,60.03,59.64,59.86,48941.79894179894,39.8449,39.8782,39.6191,39.7652,48941.7989
2010-05-06 13:00:00,59.86,59.95,59.37,59.63,93694.88536155202,39.7652,39.825,39.4397,39.6124,93694.8854
2010-05-06 13:30:00,59.63,59.67,59.21,59.27,116843.03350970017,39.6124,39.639,39.3334,39.3733,116843.0335
2010-05-06 14:00:00,59.29,59.44,58.69,58.82,291556.4373897707,39.3866,39.4862,38.988,39.0744,291556.4374
2010-05-06 14:30:00,58.85,58.89,54.74,57.43,515983.2451499117,39.0943,39.1209,36.364,38.151,515983.2451
2010-05-06 15:00:00,57.43,58.73,57.21,57.98,368276.0141093474,38.151,39.0146,38.0048,38.5163,368276.0141
2010-05-06 15:30:00,57.99,59.26,57.82,58.59,512566.1375661376,38.523,39.3666,38.41,38.9216,512566.1376
2010-05-07 09:30:00,58.37,58.68,57.76,57.8,233575.8377425044,38.7754,38.9813,38.3702,38.3968,233575.8377
2010-05-07 10:00:00,57.77,58.12,56.55,56.88,239197.5308641975,38.3768,38.6093,37.5664,37.7856,239197.5309
2010-05-07 10:30:00,56.89,57.56,56.85,57.02,209986.77248677248,37.7922,38.2373,37.7657,37.8786,209986.7725
2010-05-07 11:00:00,57.02,58.12,56.95,57.52,313051.1463844797,37.8786,38.6093,37.8321,38.2108,313051.1464
2010-05-07 11:30:00,57.55,57.95,57.27,57.72,141975.30864197528,38.2307,38.4964,38.0447,38.3436,141975.3086
2010-05-07 12:00:00,57.68,58.11,57.36,57.4,185185.1851851852,38.317,38.6027,38.1045,38.131,185185.1852
2010-05-07 12:30:00,57.42,57.54,57.15,57.3,215388.00705467368,38.1443,38.224,37.965,38.0646,215388.0071
2010-05-07 13:00:00,57.26,57.3,56.84,57.04,160052.91005291004,38.038,38.0646,37.759,37.8919,160052.9101
2010-05-07 13:30:00,57.06,57.54,57.04,57.27,117724.86772486773,37.9052,38.224,37.8919,38.0447,117724.8677
2010-05-07 14:00:00,57.26,57.36,56.77,56.78,143849.20634920633,38.038,38.1045,37.7125,37.7192,143849.2063
2010-05-07 14:30:00,56.79,57.13,56.75,56.94,176256.61375661375,37.7258,37.9517,37.6992,37.8255,176256.6138
2010-05-07 15:00:00,56.94,57.24,56.6,57.03,285273.3686067019,37.8255,38.0248,37.5996,37.8852,285273.3686
2010-05-07 15:30:00,57.07,57.08,56.7,56.97,505621.693121693,37.9118,37.9185,37.666,37.8454,505621.6931
2010-05-10 09:30:00,59.09,60.46,58.34,58.58,434082.8924162257,39.2537,40.1638,38.7555,38.9149,434082.8924
2010-05-10 10:00:00,58.58,58.74,58.29,58.32,274470.8994708994,38.9149,39.0212,38.7223,38.7422,274470.8995
2010-05-10 10:30:00,58.34,58.44,58.17,58.26,244378.30687830684,38.7555,38.8219,38.6426,38.7023,244378.3069
2010-05-10 11:00:00,58.27,58.45,58.26,58.43,201719.5767195767,38.709,38.8286,38.7023,38.8153,201719.5767
2010-05-10 11:30:00,58.43,58.61,58.39,58.51,200066.1375661376,38.8153,38.9348,38.7887,38.8684,200066.1376
2010-05-10 12:00:00,58.53,58.56,58.22,58.23,155864.19753086418,38.8817,38.9016,38.6758,38.6824,155864.1975
2010-05-10 12:30:00,58.23,58.41,58.2,58.25,131723.98589065255,38.6824,38.802,38.6625,38.6957,131723.9859
2010-05-10 13:00:00,58.27,58.29,57.82,58.08,153108.4656084656,38.709,38.7223,38.41,38.5828,153108.4656
2010-05-10 13:30:00,58.08,58.33,58.01,58.15,79365.07936507935,38.5828,38.7488,38.5363,38.6293,79365.0794
2010-05-10 14:00:00,58.14,58.83,57.99,58.25,105599.64726631391,38.6226,39.081,38.523,38.6957,105599.6473
2010-05-10 14:30:00,58.26,58.42,58.2,58.36,97993.82716049382,38.7023,38.8086,38.6625,38.7688,97993.8272
2010-05-10 15:00:00,58.35,58.39,58.17,58.37,166446.20811287477,38.7621,38.7887,38.6426,38.7754,166446.2081
2010-05-10 15:30:00,58.37,58.89,58.3,58.88,480930.3350970017,38.7754,39.1209,38.7289,39.1142,480930.3351
2010-05-11 09:30:00,57.81,58.41,57.53,58.39,244157.84832451493,38.4034,38.802,38.2174,38.7887,244157.8483
2010-05-11 10:00:00,58.39,58.71,58.34,58.5,163139.32980599644,38.7887,39.0013,38.7555,38.8618,163139.3298
2010-05-11 10:30:00,58.48,58.69,58.38,58.6,138778.65961199292,38.8485,38.988,38.7821,38.9282,138778.6596
2010-05-11 11:00:00,58.61,58.8,58.59,58.69,91820.98765432098,38.9348,39.0611,38.9216,38.988,91820.9877
2010-05-11 11:30:00,58.69,58.95,58.6,58.9,97663.13932980598,38.988,39.1607,38.9282,39.1275,97663.1393
2010-05-11 12:00:00,58.9,59.15,58.88,59.02,128637.56613756611,39.1275,39.2936,39.1142,39.2072,128637.5661
2010-05-11 12:30:00,59.02,59.19,58.97,59.18,79034.39153439153,39.2072,39.3201,39.174,39.3135,79034.3915
2010-05-11 13:00:00,59.19,59.28,59.06,59.28,102954.14462081128,39.3201,39.3799,39.2338,39.3799,102954.1446
2010-05-11 13:30:00,59.28,59.6,59.21,59.49,124338.62433862431,39.3799,39.5925,39.3334,39.5194,124338.6243
2010-05-11 14:00:00,59.49,59.51,59.05,59.15,107473.54497354497,39.5194,39.5327,39.2271,39.2936,107473.545
2010-05-11 14:30:00,59.16,59.19,58.93,59.0,149801.58730158728,39.3002,39.3201,39.1474,39.1939,149801.5873
2010-05-11 15:00:00,59.0,59.0,58.7,58.9,178020.28218694884,39.1939,39.1939,38.9946,39.1275,178020.2822
2010-05-11 15:30:00,58.93,59.1,58.83,58.88,338183.42151675484,39.1474,39.2604,39.081,39.1142,338183.4215
2010-05-12 09:30:00,58.88,59.28,58.81,59.09,72751.32275132275,39.1142,39.3799,39.0677,39.2537,72751.3228
2010-05-12 10:00:00,59.09,59.31,59.07,59.26,67019.40035273368,39.2537,39.3999,39.2404,39.3666,67019.4004
2010-05-12 10:30:00,59.25,59.3,59.07,59.25,118276.01410934742,39.36,39.3932,39.2404,39.36,118276.0141
2010-05-12 11:00:00,59.27,59.51,59.15,59.15,57098.76543209876,39.3733,39.5327,39.2936,39.2936,57098.7654
2010-05-12 11:30:00,59.13,59.19,58.94,59.1,88073.1922398589,39.2803,39.3201,39.1541,39.2604,88073.1922
2010-05-12 12:00:00,59.11,59.36,59.11,59.31,34722.22222222222,39.267,39.4331,39.267,39.3999,34722.2222
2010-05-12 12:30:00,59.33,59.45,59.32,59.43,41005.291005291,39.4131,39.4929,39.4065,39.4796,41005.291
2010-05-12 13:00:00,59.42,59.68,59.41,59.55,51697.53086419753,39.4729,39.6457,39.4663,39.5593,51697.5309
2010-05-12 13:30:00,59.56,59.59,59.39,59.41,45083.77425044091,39.5659,39.5859,39.453,39.4663,45083.7743
2010-05-12 14:00:00,59.4,59.68,59.39,59.68,64484.126984126975,39.4596,39.6457,39.453,39.6457,64484.127
2010-05-12 14:30:00,59.68,59.7,59.48,59.57,50264.55026455026,39.6457,39.6589,39.5128,39.5726,50264.5503
2010-05-12 15:00:00,59.57,59.77,59.55,59.63,109678.13051146384,39.5726,39.7054,39.5593,39.6124,109678.1305
2010-05-12 15:30:00,59.66,59.71,59.48,59.6,319444.4444444444,39.6324,39.6656,39.5128,39.5925,319444.4444
2010-05-13 09:30:00,59.41,59.61,59.14,59.42,64043.2098765432,39.4663,39.5992,39.2869,39.4729,64043.2099
2010-05-13 10:00:00,59.42,59.62,59.3,59.53,50485.00881834215,39.4729,39.6058,39.3932,39.546,50485.0088
2010-05-13 10:30:00,59.58,59.82,59.5,59.68,83553.7918871252,39.5792,39.7387,39.5261,39.6457,83553.7919
2010-05-13 11:00:00,59.66,59.68,59.55,59.65,53240.74074074074,39.6324,39.6457,39.5593,39.6257,53240.7407
2010-05-13 11:30:00,59.62,59.64,59.33,59.33,63822.75132275131,39.6058,39.6191,39.4131,39.4131,63822.7513
2010-05-13 12:00:00,59.32,59.41,59.29,59.38,28659.611992945323,39.4065,39.4663,39.3866,39.4464,28659.612
2010-05-13 12:30:00,59.39,59.47,59.39,59.39,25793.65079365079,39.453,39.5061,39.453,39.453,25793.6508
2010-05-13 13:00:00,59.39,59.56,59.31,59.55,39021.16402116402,39.453,39.5659,39.3999,39.5593,39021.164
2010-05-13 13:30:00,59.52,59.66,59.49,59.52,32848.324514991175,39.5394,39.6324,39.5194,39.5394,32848.3245
2010-05-13 14:00:00,59.52,59.58,59.48,59.49,38690.47619047618,39.5394,39.5792,39.5128,39.5194,38690.4762
2010-05-13 14:30:00,59.49,59.5,59.22,59.24,50154.32098765432,39.5194,39.5261,39.3401,39.3534,50154.321
2010-05-13 15:00:00,59.25,59.33,58.93,59.01,68783.06878306878,39.36,39.4131,39.1474,39.2006,68783.0688
2010-05-13 15:30:00,59.0,59.27,58.78,58.9,290233.68606701936,39.1939,39.3733,39.0478,39.1275,290233.6861
2010-05-14 09:30:00,58.44,58.78,57.54,57.57,121803.35097001762,38.8219,39.0478,38.224,38.244,121803.351
2010-05-14 10:00:00,57.59,57.82,57.37,57.63,111882.71604938273,38.2573,38.41,38.1111,38.2838,111882.716
2010-05-14 10:30:00,57.63,57.72,57.46,57.63,91269.84126984126,38.2838,38.3436,38.1709,38.2838,91269.8413
2010-05-14 11:00:00,57.62,57.63,57.15,57.34,79254.85008818342,38.2772,38.2838,37.965,38.0912,79254.8501
2010-05-14 11:30:00,57.31,57.57,57.28,57.37,66909.17107583773,38.0713,38.244,38.0513,38.1111,66909.1711
2010-05-14 12:00:00,57.37,57.37,57.07,57.21,68011.46384479717,38.1111,38.1111,37.9118,38.0048,68011.4638
2010-05-14 12:30:00,57.24,57.4,57.15,57.34,59744.2680776014,38.0248,38.131,37.965,38.0912,59744.2681
2010-05-14 13:00:00,57.34,57.43,57.11,57.17,138999.1181657848,38.0912,38.151,37.9384,37.9782,138999.1182
2010-05-14 13:30:00,57.16,57.27,57.04,57.18,87742.50440917106,37.9716,38.0447,37.8919,37.9849,87742.5044
2010-05-14 14:00:00,57.19,57.25,56.96,57.12,85317.46031746031,37.9915,38.0314,37.8387,37.945,85317.4603
2010-05-14 14:30:00,57.14,57.32,57.11,57.14,73743.38624338624,37.9583,38.0779,37.9384,37.9583,73743.3862
2010-05-14 15:00:00,57.15,57.33,57.03,57.18,139550.26455026455,37.965,38.0845,37.8852,37.9849,139550.2646
2010-05-14 15:30:00,57.17,57.68,57.08,57.47,322200.176366843,37.9782,38.317,37.9185,38.1775,322200.1764
2010-05-17 09:30:00,57.34,57.96,57.24,57.73,147927.68959435626,38.0912,38.5031,38.0248,38.3503,147927.6896
2010-05-17 10:00:00,57.73,57.91,57.4,57.85,122354.49735449736,38.3503,38.4698,38.131,38.43,122354.4974
2010-05-17 10:30:00,57.84,58.14,57.82,57.84,104938.27160493826,38.4233,38.6226,38.41,38.4233,104938.2716
2010-05-17 11:00:00,57.82,57.88,57.25,57.38,123126.10229276896,38.41,38.4499,38.0314,38.1178,123126.1023
2010-05-17 11:30:00,57.36,57.53,57.05,57.1,90828.92416225748,38.1045,38.2174,37.8985,37.9317,90828.9242
2010-05-17 12:00:00,57.09,57.1,56.59,56.92,99316.57848324512,37.9251,37.9317,37.593,37.8122,99316.5785
2010-05-17 12:30:00,56.92,57.08,56.87,57.02,67129.62962962962,37.8122,37.9185,37.779,37.8786,67129.6296
2010-05-17 13:00:00,57.04,57.36,57.02,57.25,73743.38624338624,37.8919,38.1045,37.8786,38.0314,73743.3862
2010-05-17 13:30:00,57.24,57.34,57.02,57.18,74955.90828924162,38.0248,38.0912,37.8786,37.9849,74955.9083
2010-05-17 14:00:00,57.18,57.34,57.14,57.24,76168.43033509699,37.9849,38.0912,37.9583,38.0248,76168.4303
2010-05-17 14:30:00,57.24,57.53,57.16,57.46,124559.0828924162,38.0248,38.2174,37.9716,38.1709,124559.0829
2010-05-17 15:00:00,57.45,57.78,57.27,57.37,150022.04585537917,38.1643,38.3835,38.0447,38.1111,150022.0459
2010-05-17 15:30:00,57.37,57.85,57.35,57.73,276565.25573192234,38.1111,38.43,38.0978,38.3503,276565.2557
2010-05-18 09:30:00,58.22,58.45,57.87,58.23,106150.79365079364,38.6758,38.8286,38.4433,38.6824,106150.7937
2010-05-18 10:00:00,58.27,58.59,58.27,58.33,126653.43915343912,38.709,38.9216,38.709,38.7488,126653.4392
2010-05-18 10:30:00,58.32,58.41,58.17,58.2,110119.0476190476,38.7422,38.802,38.6426,38.6625,110119.0476
2010-05-18 11:00:00,58.22,58.41,58.22,58.41,58752.20458553791,38.6758,38.802,38.6758,38.802,58752.2046
2010-05-18 11:30:00,58.42,58.43,57.93,57.98,56657.84832451498,38.8086,38.8153,38.4831,38.5163,56657.8483
2010-05-18 12:00:00,57.98,58.1,57.8,58.09,76388.88888888888,38.5163,38.5961,38.3968,38.5894,76388.8889
2010-05-18 12:30:00,58.08,58.32,58.04,58.06,65365.96119929453,38.5828,38.7422,38.5562,38.5695,65365.9612
2010-05-18 13:00:00,58.04,58.11,57.67,58.05,95789.24162257496,38.5562,38.6027,38.3104,38.5628,95789.2416
2010-05-18 13:30:00,58.05,58.13,57.7,57.74,93364.19753086418,38.5628,38.616,38.3303,38.3569,93364.1975
2010-05-18 14:00:00,57.68,57.97,57.53,57.63,84656.08465608464,38.317,38.5097,38.2174,38.2838,84656.0847
2010-05-18 14:30:00,57.64,57.64,57.25,57.37,100308.64197530864,38.2905,38.2905,38.0314,38.1111,100308.642
2010-05-18 15:00:00,57.39,57.67,57.21,57.24,153439.15343915342,38.1244,38.3104,38.0048,38.0248,153439.1534
2010-05-18 15:30:00,57.22,57.27,57.01,57.04,597001.7636684303,38.0115,38.0447,37.872,37.8919,597001.7637
2010-05-19 09:30:00,56.69,57.13,56.54,56.72,95127.86596119928,37.6594,37.9517,37.5597,37.6793,95127.866
2010-05-19 10:00:00,56.73,56.74,55.74,56.18,241843.0335097001,37.686,37.6926,37.0283,37.3206,241843.0335
2010-05-19 10:30:00,56.16,56.42,55.96,56.1,119047.61904761904,37.3073,37.48,37.1744,37.2674,119047.619
2010-05-19 11:00:00,56.09,56.18,55.86,56.06,201499.1181657848,37.2608,37.3206,37.108,37.2409,201499.1182
2010-05-19 11:30:00,56.05,56.15,55.68,55.86,144400.35273368604,37.2342,37.3007,36.9884,37.108,144400.3527
2010-05-19 12:00:00,55.85,56.33,55.78,56.23,92482.36331569664,37.1014,37.4202,37.0549,37.3538,92482.3633
2010-05-19 12:30:00,56.21,56.57,56.09,56.57,115630.51146384478,37.3405,37.5797,37.2608,37.5797,115630.5115
2010-05-19 13:00:00,56.57,56.79,56.4,56.66,104056.43738977073,37.5797,37.7258,37.4667,37.6395,104056.4374
2010-05-19 13:30:00,56.66,56.75,56.4,56.65,80467.37213403879,37.6395,37.6992,37.4667,37.6328,80467.3721
2010-05-19 14:00:00,56.64,56.75,56.39,56.53,109898.58906525571,37.6262,37.6992,37.4601,37.5531,109898.5891
2010-05-19 14:30:00,56.51,56.72,56.41,56.53,133046.73721340386,37.5398,37.6793,37.4734,37.5531,133046.7372
2010-05-19 15:00:00,56.54,56.64,56.21,56.38,236662.2574955908,37.5597,37.6262,37.3405,37.4534,236662.2575
2010-05-19 15:30:00,56.38,56.74,56.3,56.44,330687.83068783063,37.4534,37.6926,37.4003,37.4933,330687.8307
2010-05-20 09:30:00,55.45,55.77,55.01,55.14,167438.27160493826,36.8356,37.0482,36.5434,36.6297,167438.2716
2010-05-20 10:00:00,55.12,55.22,54.34,54.49,263337.7425044092,36.6164,36.6829,36.0983,36.1979,263337.7425
2010-05-20 10:30:00,54.52,54.87,54.46,54.6,153218.69488536153,36.2178,36.4504,36.178,36.271,153218.6949
2010-05-20 11:00:00,54.6,55.02,54.53,55.01,131613.7566137566,36.271,36.55,36.2245,36.5434,131613.7566
2010-05-20 11:30:00,54.99,55.12,54.77,54.8,148699.29453262786,36.5301,36.6164,36.3839,36.4038,148699.2945
2010-05-20 12:00:00,54.8,54.96,54.56,54.57,115630.51146384478,36.4038,36.5101,36.2444,36.2511,115630.5115
2010-05-20 12:30:00,54.57,54.74,54.21,54.23,101300.70546737211,36.2511,36.364,36.0119,36.0252,101300.7055
2010-05-20 13:00:00,54.22,54.89,54.13,54.79,133928.57142857142,36.0186,36.4636,35.9588,36.3972,133928.5714
2010-05-20 13:30:00,54.8,54.97,54.68,54.83,136574.07407407407,36.4038,36.5168,36.3241,36.4238,136574.0741
2010-05-20 14:00:00,54.83,55.25,54.51,54.95,165564.3738977072,36.4238,36.7028,36.2112,36.5035,165564.3739
2010-05-20 14:30:00,54.95,55.48,54.83,55.04,223985.89065255728,36.5035,36.8556,36.4238,36.5633,223985.8907
2010-05-20 15:00:00,55.04,55.18,54.83,54.98,212191.3580246913,36.5633,36.6563,36.4238,36.5234,212191.358
2010-05-20 15:30:00,54.95,55.09,54.37,54.41,612985.0088183421,36.5035,36.5965,36.1182,36.1448,612985.0088
2010-05-21 09:30:00,53.55,54.99,53.13,54.89,736552.0282186948,35.5735,36.5301,35.2945,36.4636,736552.0282
2010-05-21 10:00:00,54.88,55.14,54.3,54.38,305335.09700176364,36.457,36.6297,36.0717,36.1248,305335.097
2010-05-21 10:30:00,54.35,54.89,54.26,54.81,171186.06701940033,36.1049,36.4636,36.0451,36.4105,171186.067
2010-05-21 11:00:00,54.8,55.29,54.8,55.18,167768.95943562608,36.4038,36.7294,36.4038,36.6563,167768.9594
2010-05-21 11:30:00,55.17,55.5,55.03,55.37,179563.49206349204,36.6496,36.8689,36.5566,36.7825,179563.4921
2010-05-21 12:00:00,55.37,55.41,55.14,55.28,117614.63844797177,36.7825,36.8091,36.6297,36.7227,117614.6384
2010-05-21 12:30:00,55.27,55.35,55.03,55.03,164462.08112874778,36.7161,36.7692,36.5566,36.5566,164462.0811
2010-05-21 13:00:00,55.04,55.3,54.89,54.99,138007.05467372132,36.5633,36.736,36.4636,36.5301,138007.0547
2010-05-21 13:30:00,55.0,55.11,54.89,55.1,167768.95943562608,36.5367,36.6098,36.4636,36.6031,167768.9594
2010-05-21 14:00:00,55.12,55.19,54.89,55.02,158619.92945326277,36.6164,36.6629,36.4636,36.55,158619.9295
2010-05-21 14:30:00,55.0,55.1,54.66,54.92,197971.78130511465,36.5367,36.6031,36.3108,36.4836,197971.7813
2010-05-21 15:00:00,54.92,55.02,54.55,54.84,183090.82892416223,36.4836,36.55,36.2378,36.4304,183090.8289
2010-05-21 15:30:00,54.85,55.45,54.63,55.43,504739.8589065256,36.4371,36.8356,36.2909,36.8224,504739.8589
2010-05-24 09:30:00,55.17,55.5,54.89,55.42,298500.88183421514,36.6496,36.8689,36.4636,36.8157,298500.8818
2010-05-24 10:00:00,55.43,55.55,55.22,55.35,334766.3139329806,36.8224,36.9021,36.6829,36.7692,334766.3139
2010-05-24 10:30:00,55.36,55.38,55.22,55.34,222222.2222222222,36.7759,36.7891,36.6829,36.7626,222222.2222
2010-05-24 11:00:00,55.35,55.47,55.25,55.45,176146.3844797178,36.7692,36.8489,36.7028,36.8356,176146.3845
2010-05-24 11:30:00,55.46,55.68,55.34,55.63,110339.5061728395,36.8423,36.9884,36.7626,36.9552,110339.5062
2010-05-24 12:00:00,55.63,55.77,55.4,55.51,86419.75308641975,36.9552,37.0482,36.8024,36.8755,86419.7531
2010-05-24 12:30:00,55.51,55.61,55.32,55.43,85097.00176366842,36.8755,36.9419,36.7493,36.8224,85097.0018
2010-05-24 13:00:00,55.43,55.52,55.15,55.24,98875.66137566137,36.8224,36.8821,36.6364,36.6961,98875.6614
2010-05-24 13:30:00,55.25,55.35,55.06,55.2,92482.36331569664,36.7028,36.7692,36.5766,36.6696,92482.3633
2010-05-24 14:00:00,55.2,55.29,55.11,55.2,110119.0476190476,36.6696,36.7294,36.6098,36.6696,110119.0476
2010-05-24 14:30:00,55.2,55.27,54.91,55.04,118937.3897707231,36.6696,36.7161,36.4769,36.5633,118937.3898
2010-05-24 15:00:00,55.03,55.12,54.84,55.08,153439.15343915342,36.5566,36.6164,36.4304,36.5899,153439.1534
2010-05-24 15:30:00,55.07,55.21,54.6,54.68,389770.7231040564,36.5832,36.6762,36.271,36.3241,389770.7231
2010-05-25 09:30:00,53.43,54.13,53.25,54.08,354497.3544973545,35.4938,35.9588,35.3742,35.9256,354497.3545
2010-05-25 10:00:00,54.08,54.63,54.08,54.48,386022.92768959433,35.9256,36.2909,35.9256,36.1913,386022.9277
2010-05-25 10:30:00,54.48,54.74,54.42,54.74,359126.9841269841,36.1913,36.364,36.1514,36.364,359126.9841
2010-05-25 11:00:00,54.74,55.01,54.59,54.65,260912.6984126984,36.364,36.5434,36.2643,36.3042,260912.6984
2010-05-25 11:30:00,54.64,54.81,54.53,54.8,163690.47619047618,36.2976,36.4105,36.2245,36.4038,163690.4762
2010-05-25 12:00:00,54.81,55.0,54.79,54.8,207231.04056437383,36.4105,36.5367,36.3972,36.4038,207231.0406
2010-05-25 12:30:00,54.82,54.89,54.66,54.74,121362.43386243384,36.4171,36.4636,36.3108,36.364,121362.4339
2010-05-25 13:00:00,54.72,54.78,54.47,54.68,245260.1410934744,36.3507,36.3906,36.1846,36.3241,245260.1411
2010-05-25 13:30:00,54.69,54.72,54.5,54.61,183972.6631393298,36.3308,36.3507,36.2046,36.2776,183972.6631
2010-05-25 14:00:00,54.61,54.87,54.53,54.79,150683.42151675484,36.2776,36.4504,36.2245,36.3972,150683.4215
2010-05-25 14:30:00,54.79,55.09,54.73,54.82,242063.49206349204,36.3972,36.5965,36.3573,36.4171,242063.4921
2010-05-25 15:00:00,54.82,55.05,54.7,55.04,279431.2169312169,36.4171,36.5699,36.3374,36.5633,279431.2169
2010-05-25 15:30:00,55.04,55.33,54.99,55.22,760692.2398589065,36.5633,36.7559,36.5301,36.6829,760692.2399
2010-05-26 09:30:00,55.62,55.76,55.23,55.38,401785.7142857143,36.9486,37.0416,36.6895,36.7891,401785.7143
2010-05-26 10:00:00,55.4,55.51,55.26,55.47,241512.3456790124,36.8024,36.8755,36.7094,36.8489,241512.3457
2010-05-26 10:30:00,55.47,55.96,55.42,55.7,235559.96472663136,36.8489,37.1744,36.8157,37.0017,235559.9647
2010-05-26 11:00:00,55.69,55.73,55.45,55.48,197530.86419753084,36.9951,37.0217,36.8356,36.8556,197530.8642
2010-05-26 11:30:00,55.48,55.7,55.43,55.67,181547.61904761905,36.8556,37.0017,36.8224,36.9818,181547.619
2010-05-26 12:00:00,55.67,55.89,55.65,55.75,146715.16754850087,36.9818,37.1279,36.9685,37.0349,146715.1675
2010-05-26 12:30:00,55.75,55.87,55.48,55.87,107583.77425044093,37.0349,37.1147,36.8556,37.1147,107583.7743
2010-05-26 13:00:00,55.87,55.95,55.67,55.67,142857.14285714284,37.1147,37.1678,36.9818,36.9818,142857.1429
2010-05-26 13:30:00,55.67,55.82,55.48,55.51,151565.25573192237,36.9818,37.0814,36.8556,36.8755,151565.2557
2010-05-26 14:00:00,55.51,55.62,55.27,55.38,207120.811287478,36.8755,36.9486,36.7161,36.7891,207120.8113
2010-05-26 14:30:00,55.37,55.42,54.99,55.16,292658.7301587301,36.7825,36.8157,36.5301,36.643,292658.7302
2010-05-26 15:00:00,55.15,55.28,54.57,54.7,291446.2081128748,36.6364,36.7227,36.2511,36.3374,291446.2081
2010-05-26 15:30:00,54.7,54.96,54.51,54.58,646384.479717813,36.3374,36.5101,36.2112,36.2577,646384.4797
2010-05-27 09:30:00,55.39,55.39,54.86,54.97,159060.84656084655,37.0792,37.0792,36.7244,36.798,159060.8466
2010-05-27 10:00:00,54.97,55.1,54.69,55.09,181327.1604938272,36.798,36.885,36.6106,36.8783,181327.1605
2010-05-27 10:30:00,55.1,55.24,54.95,54.97,175925.9259259259,36.885,36.9787,36.7846,36.798,175925.9259
2010-05-27 11:00:00,54.97,55.08,54.73,54.93,146494.70899470898,36.798,36.8716,36.6373,36.7712,146494.709
2010-05-27 11:30:00,54.93,55.01,54.62,54.97,171186.06701940033,36.7712,36.8248,36.5637,36.798,171186.067
2010-05-27 12:00:00,54.97,55.0,54.81,54.89,133818.34215167546,36.798,36.8181,36.6909,36.7444,133818.3422
2010-05-27 12:30:00,54.89,54.99,54.8,54.97,93474.42680776012,36.7444,36.8114,36.6842,36.798,93474.4268
2010-05-27 13:00:00,54.98,55.09,54.81,55.04,151675.48500881833,36.8047,36.8783,36.6909,36.8449,151675.485
2010-05-27 13:30:00,55.06,55.15,55.02,55.06,155753.96825396825,36.8582,36.9185,36.8315,36.8582,155753.9683
2010-05-27 14:00:00,55.08,55.19,54.99,55.18,164902.99823633156,36.8716,36.9453,36.8114,36.9386,164902.9982
2010-05-27 14:30:00,55.18,55.25,55.03,55.04,123787.4779541446,36.9386,36.9854,36.8382,36.8449,123787.478
2010-05-27 15:00:00,55.04,55.19,55.02,55.09,195767.1957671957,36.8449,36.9453,36.8315,36.8783,195767.1958
2010-05-27 15:30:00,55.1,55.38,55.04,55.38,456790.12345679005,36.885,37.0725,36.8449,37.0725,456790.1235
2010-05-28 09:30:00,55.48,55.67,55.16,55.3,139880.95238095237,37.1394,37.2666,36.9252,37.0189,139880.9524
2010-05-28 10:00:00,55.32,55.36,55.14,55.26,147486.77248677248,37.0323,37.0591,36.9118,36.9921,147486.7725
2010-05-28 10:30:00,55.25,55.38,55.02,55.06,90608.4656084656,36.9854,37.0725,36.8315,36.8582,90608.4656
2010-05-28 11:00:00,55.08,55.18,54.72,55.15,131283.06878306877,36.8716,36.9386,36.6306,36.9185,131283.0688
2010-05-28 11:30:00,55.15,55.35,55.09,55.29,66798.94179894179,36.9185,37.0524,36.8783,37.0122,66798.9418
2010-05-28 12:00:00,55.28,55.35,55.18,55.29,69003.52733686066,37.0055,37.0524,36.9386,37.0122,69003.5273
2010-05-28 12:30:00,55.3,55.34,54.71,54.98,161485.8906525573,37.0189,37.0457,36.624,36.8047,161485.8907
2010-05-28 13:00:00,54.99,55.17,54.93,55.12,66688.71252204585,36.8114,36.9319,36.7712,36.8984,66688.7125
2010-05-28 13:30:00,55.12,55.16,54.89,54.92,68562.61022927689,36.8984,36.9252,36.7444,36.7645,68562.6102
2010-05-28 14:00:00,54.92,54.99,54.68,54.98,90718.69488536156,36.7645,36.8114,36.6039,36.8047,90718.6949
2010-05-28 14:30:00,54.97,55.34,54.9,55.2,101080.24691358024,36.798,37.0457,36.7511,36.952,101080.2469
2010-05-28 15:00:00,55.19,55.42,55.0,55.33,324845.6790123456,36.9453,37.0992,36.8181,37.039,324845.679
2010-05-28 15:30:00,55.34,55.37,54.83,54.91,512235.4497354497,37.0457,37.0658,36.7043,36.7578,512235.4497
2010-06-01 09:30:00,54.59,54.65,54.07,54.43,247795.4144620811,36.5436,36.5838,36.1955,36.4365,247795.4145
2010-06-01 10:00:00,54.44,55.42,54.43,55.3,257605.82010582008,36.4432,37.0992,36.4365,37.0189,257605.8201
2010-06-01 10:30:00,55.3,55.44,55.14,55.15,111000.88183421516,37.0189,37.1126,36.9118,36.9185,111000.8818
2010-06-01 11:00:00,55.16,55.2,54.99,55.11,94686.94885361553,36.9252,36.952,36.8114,36.8917,94686.9489
2010-06-01 11:30:00,55.12,55.15,54.7,54.7,99316.57848324512,36.8984,36.9185,36.6173,36.6173,99316.5785
2010-06-01 12:00:00,54.7,54.94,54.7,54.92,61067.01940035273,36.6173,36.7779,36.6173,36.7645,61067.0194
2010-06-01 12:30:00,54.94,55.01,54.83,54.83,53791.887125220455,36.7779,36.8248,36.7043,36.7043,53791.8871
2010-06-01 13:00:00,54.83,55.29,54.83,55.25,77270.72310405642,36.7043,37.0122,36.7043,36.9854,77270.7231
2010-06-01 13:30:00,55.26,55.31,55.03,55.03,92592.59259259258,36.9921,37.0256,36.8382,36.8382,92592.5926
2010-06-01 14:00:00,55.02,55.02,54.62,54.84,147597.0017636684,36.8315,36.8315,36.5637,36.711,147597.0018
2010-06-01 14:30:00,54.86,55.09,54.77,54.9,73633.15696649029,36.7244,36.8783,36.6641,36.7511,73633.157
2010-06-01 15:00:00,54.91,54.95,54.45,54.54,143959.43562610226,36.7578,36.7846,36.4499,36.5102,143959.4356
2010-06-01 15:30:00,54.54,54.7,53.98,54.01,580908.2892416226,36.5102,36.6173,36.1353,36.1554,580908.2892
2010-06-02 09:30:00,54.34,54.44,54.12,54.37,231040.56437389768,36.3763,36.4432,36.229,36.3964,231040.5644
2010-06-02 10:00:00,54.38,54.6,54.29,54.43,171075.8377425044,36.403,36.5503,36.3428,36.4365,171075.8377
2010-06-02 10:30:00,54.43,54.54,54.21,54.37,138117.28395061727,36.4365,36.5102,36.2892,36.3964,138117.284
2010-06-02 11:00:00,54.35,54.56,54.28,54.42,127314.8148148148,36.383,36.5235,36.3361,36.4298,127314.8148
2010-06-02 11:30:00,54.42,54.58,54.39,54.53,181878.30687830684,36.4298,36.5369,36.4097,36.5035,181878.3069
2010-06-02 12:00:00,54.56,54.77,54.56,54.71,75837.74250440917,36.5235,36.6641,36.5235,36.624,75837.7425
2010-06-02 12:30:00,54.71,54.72,54.64,54.71,118716.9312169312,36.624,36.6306,36.5771,36.624,118716.9312
2010-06-02 13:00:00,54.71,54.71,54.6,54.64,125110.22927689592,36.624,36.624,36.5503,36.5771,125110.2293
2010-06-02 13:30:00,54.64,54.71,54.62,54.7,164131.3932980599,36.5771,36.624,36.5637,36.6173,164131.3933
2010-06-02 14:00:00,54.69,54.7,54.48,54.6,153990.29982363313,36.6106,36.6173,36.47,36.5503,153990.2998
2010-06-02 14:30:00,54.6,55.02,54.57,54.93,204585.53791887124,36.5503,36.8315,36.5302,36.7712,204585.5379
2010-06-02 15:00:00,54.96,55.04,54.89,55.01,348104.0564373897,36.7913,36.8449,36.7444,36.8248,348104.0564
2010-06-02 15:30:00,55.02,55.22,54.89,55.19,639660.4938271604,36.8315,36.9654,36.7444,36.9453,639660.4938
2010-06-03 09:30:00,55.38,56.22,55.12,56.01,181327.1604938272,37.0725,37.6348,36.8984,37.4942,181327.1605
2010-06-03 10:00:00,55.99,55.99,55.47,55.48,162918.87125220455,37.4808,37.4808,37.1327,37.1394,162918.8713
2010-06-03 10:30:00,55.48,55.67,55.36,55.59,112985.00881834212,37.1394,37.2666,37.0591,37.213,112985.0088
2010-06-03 11:00:00,55.62,55.77,55.57,55.62,78483.2451499118,37.2331,37.3335,37.1997,37.2331,78483.2451
2010-06-03 11:30:00,55.62,55.71,55.46,55.5,235670.1940035273,37.2331,37.2934,37.126,37.1528,235670.194
2010-06-03 12:00:00,55.5,55.53,55.04,55.18,89506.17283950617,37.1528,37.1729,36.8449,36.9386,89506.1728
2010-06-03 12:30:00,55.18,55.28,55.13,55.18,71097.88359788359,36.9386,37.0055,36.9051,36.9386,71097.8836
2010-06-03 13:00:00,55.18,55.24,55.08,55.13,56216.93121693121,36.9386,36.9787,36.8716,36.9051,56216.9312
2010-06-03 13:30:00,55.14,55.3,55.09,55.18,72420.63492063491,36.9118,37.0189,36.8783,36.9386,72420.6349
2010-06-03 14:00:00,55.18,55.38,55.11,55.13,127314.8148148148,36.9386,37.0725,36.8917,36.9051,127314.8148
2010-06-03 14:30:00,55.14,55.26,55.11,55.24,220238.0952380952,36.9118,36.9921,36.8917,36.9787,220238.0952
2010-06-03 15:00:00,55.25,55.4,55.09,55.4,121803.35097001762,36.9854,37.0859,36.8783,37.0859,121803.351
2010-06-03 15:30:00,55.38,55.41,55.09,55.29,336970.8994708994,37.0725,37.0925,36.8783,37.0122,336970.8995
2010-06-04 09:30:00,54.1,54.35,53.93,54.17,100088.18342151676,36.2156,36.383,36.1018,36.2625,100088.1834
2010-06-04 10:00:00,54.18,54.21,53.92,53.92,126873.89770723102,36.2692,36.2892,36.0951,36.0951,126873.8977
2010-06-04 10:30:00,53.91,53.99,53.66,53.71,140101.41093474426,36.0884,36.142,35.9211,35.9545,140101.4109
2010-06-04 11:00:00,53.71,53.88,53.54,53.6,165895.06172839506,35.9545,36.0683,35.8407,35.8809,165895.0617
2010-06-04 11:30:00,53.6,53.76,53.51,53.69,121252.20458553793,35.8809,35.988,35.8206,35.9411,121252.2046
2010-06-04 12:00:00,53.68,53.69,53.4,53.56,78373.01587301586,35.9345,35.9411,35.747,35.8541,78373.0159
2010-06-04 12:30:00,53.55,53.77,53.47,53.74,65255.73192239858,35.8474,35.9947,35.7939,35.9746,65255.7319
2010-06-04 13:00:00,53.75,53.77,53.47,53.64,77270.72310405642,35.9813,35.9947,35.7939,35.9077,77270.7231
2010-06-04 13:30:00,53.64,53.64,53.4,53.45,79254.85008818342,35.9077,35.9077,35.747,35.7805,79254.8501
2010-06-04 14:00:00,53.44,53.53,53.25,53.28,112103.1746031746,35.7738,35.834,35.6466,35.6667,112103.1746
2010-06-04 14:30:00,53.28,53.39,52.91,52.97,146935.62610229276,35.6667,35.7403,35.419,35.4592,146935.6261
2010-06-04 15:00:00,52.97,53.19,52.9,52.94,174162.2574955908,35.4592,35.6064,35.4123,35.4391,174162.2575
2010-06-04 15:30:00,52.94,53.05,52.65,52.88,503747.7954144621,35.4391,35.5127,35.2449,35.3989,503747.7954
2010-06-07 09:30:00,52.94,52.95,52.25,52.68,339175.4850088184,35.4391,35.4458,34.9772,35.265,339175.485
2010-06-07 10:00:00,52.69,52.7,52.39,52.41,286926.80776014103,35.2717,35.2784,35.0709,35.0843,286926.8078
2010-06-07 10:30:00,52.42,52.53,52.21,52.23,151124.33862433862,35.091,35.1646,34.9504,34.9638,151124.3386
2010-06-07 11:00:00,52.23,52.46,52.1,52.4,185074.9559082892,34.9638,35.1178,34.8768,35.0776,185074.9559
2010-06-07 11:30:00,52.42,52.62,52.41,52.61,79254.85008818342,35.091,35.2249,35.0843,35.2182,79254.8501
2010-06-07 12:00:00,52.59,52.65,52.41,52.44,73633.15696649029,35.2048,35.2449,35.0843,35.1044,73633.157
2010-06-07 12:30:00,52.42,52.63,52.42,52.55,83884.47971781304,35.091,35.2316,35.091,35.178,83884.4797
2010-06-07 13:00:00,52.52,52.7,52.45,52.68,63492.06349206349,35.1579,35.2784,35.1111,35.265,63492.0635
2010-06-07 13:30:00,52.68,52.75,52.44,52.49,95568.78306878306,35.265,35.3119,35.1044,35.1378,95568.7831
2010-06-07 14:00:00,52.48,52.56,52.35,52.42,89065.25573192239,35.1311,35.1847,35.0441,35.091,89065.2557
2010-06-07 14:30:00,52.45,52.48,52.15,52.23,169532.62786596117,35.1111,35.1311,34.9102,34.9638,169532.6279
2010-06-07 15:00:00,52.24,52.43,51.95,51.95,184413.5802469136,34.9705,35.0977,34.7764,34.7764,184413.5802
2010-06-07 15:30:00,51.94,52.08,51.76,51.81,566578.4832451498,34.7697,34.8634,34.6492,34.6826,566578.4832
2010-06-08 09:30:00,51.47,51.98,51.17,51.47,347222.2222222222,34.455,34.7964,34.2542,34.455,347222.2222
2010-06-08 10:00:00,51.48,51.86,51.41,51.64,124007.9365079365,34.4617,34.7161,34.4149,34.5688,124007.9365
2010-06-08 10:30:00,51.65,51.68,51.17,51.48,152226.63139329804,34.5755,34.5956,34.2542,34.4617,152226.6314
2010-06-08 11:00:00,51.49,51.81,51.17,51.7,123677.24867724866,34.4684,34.6826,34.2542,34.609,123677.2487
2010-06-08 11:30:00,51.69,51.9,51.65,51.78,136684.30335097,34.6023,34.7429,34.5755,34.6626,136684.3034
2010-06-08 12:00:00,51.81,51.88,51.52,51.6,89726.63139329806,34.6826,34.7295,34.4885,34.5421,89726.6314
2010-06-08 12:30:00,51.59,51.9,51.58,51.86,60515.87301587301,34.5354,34.7429,34.5287,34.7161,60515.873
2010-06-08 13:00:00,51.85,51.91,51.5,51.52,80908.28924162257,34.7094,34.7496,34.4751,34.4885,80908.2892
2010-06-08 13:30:00,51.53,51.55,51.1,51.33,142305.99647266313,34.4952,34.5086,34.2073,34.3613,142305.9965
2010-06-08 14:00:00,51.34,51.66,51.17,51.55,97663.13932980598,34.368,34.5822,34.2542,34.5086,97663.1393
2010-06-08 14:30:00,51.54,51.8,51.47,51.5,119819.22398589064,34.5019,34.6759,34.455,34.4751,119819.224
2010-06-08 15:00:00,51.51,51.9,51.45,51.9,183752.2045855379,34.4818,34.7429,34.4416,34.7429,183752.2046
2010-06-08 15:30:00,51.9,52.13,51.75,52.0,482583.7742504409,34.7429,34.8969,34.6425,34.8098,482583.7743
2010-06-09 09:30:00,52.28,52.67,52.25,52.45,157297.17813051146,34.9973,35.2583,34.9772,35.1111,157297.1781
2010-06-09 10:00:00,52.45,52.74,52.36,52.71,111552.02821869488,35.1111,35.3052,35.0508,35.2851,111552.0282
2010-06-09 10:30:00,52.73,52.81,52.36,52.81,95348.32451499117,35.2985,35.3521,35.0508,35.3521,95348.3245
2010-06-09 11:00:00,52.81,53.24,52.77,53.19,114307.76014109346,35.3521,35.6399,35.3253,35.6064,114307.7601
2010-06-09 11:30:00,53.17,53.19,53.06,53.13,87081.1287477954,35.593,35.6064,35.5194,35.5663,87081.1287
2010-06-09 12:00:00,53.13,53.13,52.99,53.0,60295.41446208112,35.5663,35.5663,35.4726,35.4792,60295.4145
2010-06-09 12:30:00,53.0,53.07,52.93,52.94,59523.80952380952,35.4792,35.5261,35.4324,35.4391,59523.8095
2010-06-09 13:00:00,52.94,53.06,52.9,52.99,69885.3615520282,35.4391,35.5194,35.4123,35.4726,69885.3616
2010-06-09 13:30:00,52.99,53.07,52.89,53.02,142967.37213403877,35.4726,35.5261,35.4056,35.4926,142967.3721
2010-06-09 14:00:00,53.03,53.05,52.77,52.96,118606.70194003526,35.4993,35.5127,35.3253,35.4525,118606.7019
2010-06-09 14:30:00,52.95,52.99,52.46,52.47,117504.40917107582,35.4458,35.4726,35.1178,35.1245,117504.4092
2010-06-09 15:00:00,52.45,52.57,52.15,52.46,186838.6243386244,35.1111,35.1914,34.9102,35.1178,186838.6243
2010-06-09 15:30:00,52.46,52.46,52.0,52.18,446097.8835978836,35.1178,35.1178,34.8098,34.9303,446097.8836
2010-06-10 09:30:00,52.99,53.52,52.92,53.49,165674.60317460317,35.4726,35.8273,35.4257,35.8073,165674.6032
2010-06-10 10:00:00,53.51,53.61,53.2,53.32,138558.20105820106,35.8206,35.8876,35.6131,35.6935,138558.2011
2010-06-10 10:30:00,53.29,53.38,53.18,53.31,87191.35802469135,35.6734,35.7336,35.5997,35.6868,87191.358
2010-06-10 11:00:00,53.31,53.45,53.31,53.32,84545.85537918871,35.6868,35.7805,35.6868,35.6935,84545.8554
2010-06-10 11:30:00,53.31,53.33,52.9,53.02,109237.21340388006,35.6868,35.7002,35.4123,35.4926,109237.2134
2010-06-10 12:00:00,53.0,53.13,52.89,53.11,72200.17636684302,35.4792,35.5663,35.4056,35.5529,72200.1764
2010-06-10 12:30:00,53.13,53.19,52.9,53.01,74625.22045855378,35.5663,35.6064,35.4123,35.4859,74625.2205
2010-06-10 13:00:00,53.0,53.04,52.84,53.01,102292.76895943562,35.4792,35.506,35.3721,35.4859,102292.769
2010-06-10 13:30:00,52.97,53.2,52.96,53.07,70987.65432098764,35.4592,35.6131,35.4525,35.5261,70987.6543
2010-06-10 14:00:00,53.07,53.15,52.94,53.11,57539.68253968253,35.5261,35.5797,35.4391,35.5529,57539.6825
2010-06-10 14:30:00,53.13,53.42,53.13,53.33,80908.28924162257,35.5663,35.7604,35.5663,35.7002,80908.2892
2010-06-10 15:00:00,53.33,53.55,53.25,53.45,132385.3615520282,35.7002,35.8474,35.6466,35.7805,132385.3616
2010-06-10 15:30:00,53.45,53.68,53.36,53.62,372685.1851851852,35.7805,35.9345,35.7202,35.8943,372685.1852
2010-06-11 09:30:00,53.01,53.42,52.73,53.39,148148.14814814812,35.4859,35.7604,35.2985,35.7403,148148.1481
2010-06-11 10:00:00,53.39,53.82,53.16,53.77,201829.80599647263,35.7403,36.0282,35.5864,35.9947,201829.806
2010-06-11 10:30:00,53.79,54.03,53.79,53.88,129519.40035273368,36.0081,36.1687,36.0081,36.0683,129519.4004
2010-06-11 11:00:00,53.88,53.9,53.6,53.6,106261.02292768958,36.0683,36.0817,35.8809,35.8809,106261.0229
2010-06-11 11:30:00,53.61,53.8,53.59,53.77,64704.58553791887,35.8876,36.0148,35.8742,35.9947,64704.5855
2010-06-11 12:00:00,53.78,53.94,53.76,53.92,102623.45679012344,36.0014,36.1085,35.988,36.0951,102623.4568
2010-06-11 12:30:00,53.91,54.08,53.81,54.01,128196.64902998236,36.0884,36.2022,36.0215,36.1554,128196.649
2010-06-11 13:00:00,53.99,54.15,53.97,54.08,94135.8024691358,36.142,36.2491,36.1286,36.2022,94135.8025
2010-06-11 13:30:00,54.09,54.09,53.92,53.98,88514.10934744267,36.2089,36.2089,36.0951,36.1353,88514.1093
2010-06-11 14:00:00,53.96,54.03,53.61,53.66,112323.63315696648,36.1219,36.1687,35.8876,35.9211,112323.6332
2010-06-11 14:30:00,53.66,53.77,53.63,53.71,77932.09876543209,35.9211,35.9947,35.901,35.9545,77932.0988
2010-06-11 15:00:00,53.72,53.91,53.6,53.85,136353.61552028218,35.9612,36.0884,35.8809,36.0483,136353.6155
2010-06-11 15:30:00,53.85,54.2,53.82,54.13,264109.34744268074,36.0483,36.2825,36.0282,36.2357,264109.3474
2010-06-14 09:30:00,54.59,54.59,54.2,54.27,133046.73721340386,36.5436,36.5436,36.2825,36.3294,133046.7372
2010-06-14 10:00:00,54.28,54.77,54.24,54.77,101962.08112874778,36.3361,36.6641,36.3093,36.6641,101962.0811
2010-06-14 10:30:00,54.79,54.81,54.5,54.78,72530.86419753086,36.6775,36.6909,36.4834,36.6708,72530.8642
2010-06-14 11:00:00,54.79,55.08,54.78,55.01,87191.35802469135,36.6775,36.8716,36.6708,36.8248,87191.358
2010-06-14 11:30:00,54.99,55.03,54.91,54.99,41556.43738977072,36.8114,36.8382,36.7578,36.8114,41556.4374
2010-06-14 12:00:00,54.99,55.04,54.93,54.95,66468.25396825396,36.8114,36.8449,36.7712,36.7846,66468.254
2010-06-14 12:30:00,54.96,55.03,54.76,54.76,92923.28042328042,36.7913,36.8382,36.6574,36.6574,92923.2804
2010-06-14 13:00:00,54.76,54.95,54.72,54.9,157297.17813051146,36.6574,36.7846,36.6306,36.7511,157297.1781
2010-06-14 13:30:00,54.9,55.04,54.72,54.72,114748.67724867724,36.7511,36.8449,36.6306,36.6306,114748.6772
2010-06-14 14:00:00,54.74,54.74,54.49,54.62,131393.2980599647,36.644,36.644,36.4767,36.5637,131393.2981
2010-06-14 14:30:00,54.63,54.63,54.37,54.5,209545.8553791887,36.5704,36.5704,36.3964,36.4834,209545.8554
2010-06-14 15:00:00,54.51,54.59,54.34,54.4,156746.03174603172,36.4901,36.5436,36.3763,36.4164,156746.0317
2010-06-14 15:30:00,54.41,54.41,54.09,54.18,592482.3633156966,36.4231,36.4231,36.2089,36.2692,592482.3633
2010-06-15 09:30:00,54.36,54.5,54.2,54.42,319995.59082892415,36.3897,36.4834,36.2825,36.4298,319995.5908
2010-06-15 10:00:00,54.42,54.42,54.2,54.4,177910.05291005288,36.4298,36.4298,36.2825,36.4164,177910.0529
2010-06-15 10:30:00,54.4,54.51,54.34,54.38,139219.5767195767,36.4164,36.4901,36.3763,36.403,139219.5767
2010-06-15 11:00:00,54.4,54.45,54.32,54.34,142526.45502645502,36.4164,36.4499,36.3629,36.3763,142526.455
2010-06-15 11:30:00,54.33,54.45,54.3,54.37,148699.29453262786,36.3696,36.4499,36.3495,36.3964,148699.2945
2010-06-15 12:00:00,54.38,54.46,54.37,54.43,141534.39153439153,36.403,36.4566,36.3964,36.4365,141534.3915
2010-06-15 12:30:00,54.43,54.5,54.34,54.43,79034.39153439153,36.4365,36.4834,36.3763,36.4365,79034.3915
2010-06-15 13:00:00,54.44,54.49,54.32,54.34,143959.43562610226,36.4432,36.4767,36.3629,36.3763,143959.4356
2010-06-15 13:30:00,54.34,54.46,54.29,54.38,213844.79717813048,36.3763,36.4566,36.3428,36.403,213844.7972
2010-06-15 14:00:00,54.38,54.59,54.38,54.52,222001.7636684303,36.403,36.5436,36.403,36.4968,222001.7637
2010-06-15 14:30:00,54.52,54.62,54.49,54.6,198743.38624338625,36.4968,36.5637,36.4767,36.5503,198743.3862
2010-06-15 15:00:00,54.6,54.84,54.55,54.83,231040.56437389768,36.5503,36.711,36.5168,36.7043,231040.5644
2010-06-15 15:30:00,54.83,54.99,54.73,54.89,507716.049382716,36.7043,36.8114,36.6373,36.7444,507716.0494
2010-06-16 09:30:00,54.8,55.34,54.73,55.21,327270.7231040564,36.6842,37.0457,36.6373,36.9587,327270.7231
2010-06-16 10:00:00,55.21,55.35,55.18,55.26,262345.6790123457,36.9587,37.0524,36.9386,36.9921,262345.679
2010-06-16 10:30:00,55.24,55.34,55.1,55.31,163359.78835978833,36.9787,37.0457,36.885,37.0256,163359.7884
2010-06-16 11:00:00,55.31,55.44,55.26,55.38,200837.7425044092,37.0256,37.1126,36.9921,37.0725,200837.7425
2010-06-16 11:30:00,55.39,55.43,55.19,55.34,170304.23280423277,37.0792,37.1059,36.9453,37.0457,170304.2328
2010-06-16 12:00:00,55.35,55.53,55.35,55.45,81459.43562610228,37.0524,37.1729,37.0524,37.1193,81459.4356
2010-06-16 12:30:00,55.45,55.47,55.27,55.33,110339.5061728395,37.1193,37.1327,36.9988,37.039,110339.5062
2010-06-16 13:00:00,55.34,55.48,55.3,55.47,119598.76543209876,37.0457,37.1394,37.0189,37.1327,119598.7654
2010-06-16 13:30:00,55.47,55.47,55.33,55.46,86089.06525573191,37.1327,37.1327,37.039,37.126,86089.0653
2010-06-16 14:00:00,55.46,55.58,55.44,55.48,100308.64197530864,37.126,37.2063,37.1126,37.1394,100308.642
2010-06-16 14:30:00,55.47,55.52,55.32,55.4,168871.25220458553,37.1327,37.1662,37.0323,37.0859,168871.2522
2010-06-16 15:00:00,55.39,55.42,55.2,55.27,166997.35449735448,37.0792,37.0992,36.952,36.9988,166997.3545
2010-06-16 15:30:00,55.28,55.49,55.23,55.42,345789.2416225749,37.0055,37.1461,36.9721,37.0992,345789.2416
2010-06-17 09:30:00,55.81,56.14,55.61,55.93,259589.94708994703,37.3603,37.5812,37.2264,37.4406,259589.9471
2010-06-17 10:00:00,55.89,55.9,55.23,55.38,156525.57319223986,37.4139,37.4206,36.9721,37.0725,156525.5732
2010-06-17 10:30:00,55.42,55.42,55.24,55.29,132716.04938271604,37.0992,37.0992,36.9787,37.0122,132716.0494
2010-06-17 11:00:00,55.29,55.49,55.17,55.43,108134.92063492062,37.0122,37.1461,36.9319,37.1059,108134.9206
2010-06-17 11:30:00,55.44,55.68,55.43,55.66,73302.46913580246,37.1126,37.2733,37.1059,37.2599,73302.4691
2010-06-17 12:00:00,55.64,55.68,55.51,55.52,66688.71252204585,37.2465,37.2733,37.1595,37.1662,66688.7125
2010-06-17 12:30:00,55.53,55.65,55.45,55.61,72530.86419753086,37.1729,37.2532,37.1193,37.2264,72530.8642
2010-06-17 13:00:00,55.6,55.65,55.49,55.65,61177.24867724867,37.2197,37.2532,37.1461,37.2532,61177.2487
2010-06-17 13:30:00,55.62,55.87,55.55,55.82,99757.49559082893,37.2331,37.4005,37.1863,37.367,99757.4956
2010-06-17 14:00:00,55.84,55.89,55.76,55.77,96891.53439153438,37.3804,37.4139,37.3268,37.3335,96891.5344
2010-06-17 14:30:00,55.76,55.77,55.54,55.63,74184.30335097,37.3268,37.3335,37.1796,37.2398,74184.3034
2010-06-17 15:00:00,55.62,55.62,55.42,55.48,161044.97354497353,37.2331,37.2331,37.0992,37.1394,161044.9735
2010-06-17 15:30:00,55.48,55.89,55.48,55.79,469797.1781305114,37.1394,37.4139,37.1394,37.3469,469797.1781
2010-06-18 09:30:00,55.85,56.31,55.74,55.87,585868.60670194,37.3871,37.695,37.3135,37.4005,585868.6067
2010-06-18 10:00:00,55.89,56.04,55.83,56.0,162367.72486772484,37.4139,37.5143,37.3737,37.4875,162367.7249
2010-06-18 10:30:00,55.99,56.27,55.96,56.25,111882.71604938273,37.4808,37.6682,37.4607,37.6549,111882.716
2010-06-18 11:00:00,56.25,56.3,56.15,56.17,119157.84832451498,37.6549,37.6883,37.5879,37.6013,119157.8483
2010-06-18 11:30:00,56.17,56.26,56.14,56.25,139880.95238095237,37.6013,37.6616,37.5812,37.6549,139880.9524
2010-06-18 12:00:00,56.25,56.39,56.25,56.26,118827.16049382716,37.6549,37.7486,37.6549,37.6616,118827.1605
2010-06-18 12:30:00,56.26,56.29,56.18,56.23,100970.0176366843,37.6616,37.6816,37.608,37.6415,100970.0176
2010-06-18 13:00:00,56.21,56.34,56.16,56.31,60074.95590828924,37.6281,37.7151,37.5946,37.695,60074.9559
2010-06-18 13:30:00,56.31,56.33,56.2,56.26,96671.0758377425,37.695,37.7084,37.6214,37.6616,96671.0758
2010-06-18 14:00:00,56.26,56.33,56.15,56.31,111000.88183421516,37.6616,37.7084,37.5879,37.695,111000.8818
2010-06-18 14:30:00,56.3,56.38,56.22,56.36,65586.41975308642,37.6883,37.7419,37.6348,37.7285,65586.4198
2010-06-18 15:00:00,56.35,56.36,56.21,56.29,109457.67195767196,37.7218,37.7285,37.6281,37.6816,109457.672
2010-06-18 15:30:00,56.3,56.39,56.23,56.34,227402.9982363316,37.6883,37.7486,37.6415,37.7151,227402.9982
2010-06-21 09:30:00,57.11,57.21,56.26,56.71,207561.7283950617,38.2306,38.2975,37.6616,37.9628,207561.7284
2010-06-21 10:00:00,56.69,56.73,56.48,56.5,126322.75132275133,37.9494,37.9762,37.8088,37.8222,126322.7513
2010-06-21 10:30:00,56.5,56.65,56.44,56.51,102954.14462081128,37.8222,37.9226,37.782,37.8289,102954.1446
2010-06-21 11:00:00,56.52,56.6,56.46,56.57,81459.43562610228,37.8356,37.8892,37.7954,37.8691,81459.4356
2010-06-21 11:30:00,56.56,56.62,56.31,56.32,90388.00705467373,37.8624,37.9025,37.695,37.7017,90388.0071
2010-06-21 12:00:00,56.33,56.34,56.11,56.12,93915.34391534392,37.7084,37.7151,37.5611,37.5678,93915.3439
2010-06-21 12:30:00,56.12,56.13,55.98,56.09,100198.41269841268,37.5678,37.5745,37.4741,37.5478,100198.4127
2010-06-21 13:00:00,56.09,56.15,56.02,56.03,128858.024691358,37.5478,37.5879,37.5009,37.5076,128858.0247
2010-06-21 13:30:00,56.04,56.04,55.82,55.88,188602.29276895945,37.5143,37.5143,37.367,37.4072,188602.2928
2010-06-21 14:00:00,55.88,56.04,55.81,55.88,160934.74426807757,37.4072,37.5143,37.3603,37.4072,160934.7443
2010-06-21 14:30:00,55.89,55.93,55.79,55.87,175374.7795414462,37.4139,37.4406,37.3469,37.4005,175374.7795
2010-06-21 15:00:00,55.87,55.9,55.4,55.46,191468.253968254,37.4005,37.4206,37.0859,37.126,191468.254
2010-06-21 15:30:00,55.46,55.61,55.34,55.58,436177.2486772486,37.126,37.2264,37.0457,37.2063,436177.2487
2010-06-22 09:30:00,55.41,55.95,55.38,55.77,120370.37037037036,37.0925,37.454,37.0725,37.3335,120370.3704
2010-06-22 10:00:00,55.77,55.84,55.57,55.69,126984.12698412695,37.3335,37.3804,37.1997,37.28,126984.127
2010-06-22 10:30:00,55.7,55.72,55.45,55.61,207120.811287478,37.2867,37.3001,37.1193,37.2264,207120.8113
2010-06-22 11:00:00,55.62,55.63,55.48,55.53,154651.6754850088,37.2331,37.2398,37.1394,37.1729,154651.6755
2010-06-22 11:30:00,55.53,55.89,55.53,55.75,88955.02645502644,37.1729,37.4139,37.1729,37.3201,88955.0265
2010-06-22 12:00:00,55.76,55.77,55.62,55.62,107253.08641975308,37.3268,37.3335,37.2331,37.2331,107253.0864
2010-06-22 12:30:00,55.6,55.67,55.53,55.66,74404.7619047619,37.2197,37.2666,37.1729,37.2599,74404.7619
2010-06-22 13:00:00,55.65,55.68,55.38,55.39,93694.88536155202,37.2532,37.2733,37.0725,37.0792,93694.8854
2010-06-22 13:30:00,55.4,55.48,55.31,55.31,99206.3492063492,37.0859,37.1394,37.0256,37.0256,99206.3492
2010-06-22 14:00:00,55.32,55.35,55.15,55.23,121803.35097001762,37.0323,37.0524,36.9185,36.9721,121803.351
2010-06-22 14:30:00,55.24,55.32,54.73,54.82,165564.3738977072,36.9787,37.0323,36.6373,36.6976,165564.3739
2010-06-22 15:00:00,54.83,54.96,54.69,54.74,173500.88183421514,36.7043,36.7913,36.6106,36.644,173500.8818
2010-06-22 15:30:00,54.74,54.76,54.54,54.63,420745.1499118165,36.644,36.6574,36.5102,36.5704,420745.1499
2010-06-23 09:30:00,54.53,54.7,54.27,54.54,114858.90652557318,36.5035,36.6173,36.3294,36.5102,114858.9065
2010-06-23 10:00:00,54.54,54.54,53.93,54.12,97552.91005291004,36.5102,36.5102,36.1018,36.229,97552.9101
2010-06-23 10:30:00,54.12,54.44,54.12,54.34,126873.89770723102,36.229,36.4432,36.229,36.3763,126873.8977
2010-06-23 11:00:00,54.34,54.42,54.15,54.42,103395.06172839506,36.3763,36.4298,36.2491,36.4298,103395.0617
2010-06-23 11:30:00,54.41,54.49,54.32,54.44,67019.40035273368,36.4231,36.4767,36.3629,36.4432,67019.4004
2010-06-23 12:00:00,54.44,54.44,54.25,54.32,121693.12169312168,36.4432,36.4432,36.316,36.3629,121693.1217
2010-06-23 12:30:00,54.32,54.53,54.3,54.49,169091.71075837742,36.3629,36.5035,36.3495,36.4767,169091.7108
2010-06-23 13:00:00,54.51,54.6,54.45,54.51,81790.12345679011,36.4901,36.5503,36.4499,36.4901,81790.1235
2010-06-23 13:30:00,54.52,54.65,54.5,54.6,55114.638447971774,36.4968,36.5838,36.4834,36.5503,55114.6384
2010-06-23 14:00:00,54.6,54.62,54.37,54.58,117283.95061728392,36.5503,36.5637,36.3964,36.5369,117283.9506
2010-06-23 14:30:00,54.58,54.9,54.39,54.44,142967.37213403877,36.5369,36.7511,36.4097,36.4432,142967.3721
2010-06-23 15:00:00,54.47,54.56,54.23,54.5,160714.2857142857,36.4633,36.5235,36.3026,36.4834,160714.2857
2010-06-23 15:30:00,54.48,54.56,54.34,54.4,281746.0317460317,36.47,36.5235,36.3763,36.4164,281746.0317
2010-06-24 09:30:00,54.19,54.33,53.87,53.91,144290.1234567901,36.2759,36.3696,36.0616,36.0884,144290.1235
2010-06-24 10:00:00,53.91,54.49,53.85,54.38,187279.54144620808,36.0884,36.4767,36.0483,36.403,187279.5414
2010-06-24 10:30:00,54.4,54.4,53.65,53.77,165895.06172839506,36.4164,36.4164,35.9144,35.9947,165895.0617
2010-06-24 11:00:00,53.77,53.77,53.47,53.64,154320.98765432098,35.9947,35.9947,35.7939,35.9077,154320.9877
2010-06-24 11:30:00,53.64,53.81,53.56,53.64,99757.49559082893,35.9077,36.0215,35.8541,35.9077,99757.4956
2010-06-24 12:00:00,53.65,53.82,53.65,53.72,87081.1287477954,35.9144,36.0282,35.9144,35.9612,87081.1287
2010-06-24 12:30:00,53.72,53.76,53.55,53.75,75947.97178130511,35.9612,35.988,35.8474,35.9813,75947.9718
2010-06-24 13:00:00,53.75,53.99,53.69,53.9,84435.62610229276,35.9813,36.142,35.9411,36.0817,84435.6261
2010-06-24 13:30:00,53.89,54.09,53.86,53.99,127976.19047619046,36.075,36.2089,36.0549,36.142,127976.1905
2010-06-24 14:00:00,53.98,54.0,53.86,53.92,85537.9188712522,36.1353,36.1487,36.0549,36.0951,85537.9189
2010-06-24 14:30:00,53.93,53.93,53.52,53.59,147817.4603174603,36.1018,36.1018,35.8273,35.8742,147817.4603
2010-06-24 15:00:00,53.59,53.7,53.25,53.49,281305.11463844794,35.8742,35.9478,35.6466,35.8073,281305.1146
2010-06-24 15:30:00,53.47,53.57,53.27,53.4,415454.1446208112,35.7939,35.8608,35.66,35.747,415454.1446
2010-06-25 09:30:00,53.54,53.58,52.92,53.21,152116.4021164021,35.8407,35.8675,35.4257,35.6198,152116.4021
2010-06-25 10:00:00,53.24,53.37,52.92,52.99,114748.67724867724,35.6399,35.7269,35.4257,35.4726,114748.6772
2010-06-25 10:30:00,52.99,53.03,52.66,52.68,105379.18871252204,35.4726,35.4993,35.2516,35.265,105379.1887
2010-06-25 11:00:00,52.69,53.08,52.69,53.04,83994.70899470898,35.2717,35.5328,35.2717,35.506,83994.709
2010-06-25 11:30:00,53.04,53.14,52.85,53.01,52910.0529100529,35.506,35.573,35.3788,35.4859,52910.0529
2010-06-25 12:00:00,52.99,53.21,52.94,53.16,69444.44444444444,35.4726,35.6198,35.4391,35.5864,69444.4444
2010-06-25 12:30:00,53.15,53.31,53.0,53.12,107032.6278659612,35.5797,35.6868,35.4792,35.5596,107032.6279
2010-06-25 13:00:00,53.12,53.38,53.12,53.37,89065.25573192239,35.5596,35.7336,35.5596,35.7269,89065.2557
2010-06-25 13:30:00,53.38,53.55,53.26,53.37,85537.9188712522,35.7336,35.8474,35.6533,35.7269,85537.9189
2010-06-25 14:00:00,53.36,53.55,53.29,53.47,103284.83245149913,35.7202,35.8474,35.6734,35.7939,103284.8325
2010-06-25 14:30:00,53.47,53.51,53.31,53.37,115630.51146384478,35.7939,35.8206,35.6868,35.7269,115630.5115
2010-06-25 15:00:00,53.36,53.37,53.14,53.28,158179.012345679,35.7202,35.7269,35.573,35.6667,158179.0123
2010-06-25 15:30:00,53.27,53.5,53.02,53.23,581349.2063492063,35.66,35.814,35.4926,35.6332,581349.2063
2010-06-28 09:30:00,53.35,53.48,52.85,53.05,129739.85890652557,35.7135,35.8006,35.3788,35.5127,129739.8589
2010-06-28 10:00:00,53.04,53.14,52.87,53.13,143518.5185185185,35.506,35.573,35.3922,35.5663,143518.5185
2010-06-28 10:30:00,53.13,53.49,53.03,53.49,126873.89770723102,35.5663,35.8073,35.4993,35.8073,126873.8977
2010-06-28 11:00:00,53.51,53.82,53.48,53.75,174713.40388007052,35.8206,36.0282,35.8006,35.9813,174713.4039
2010-06-28 11:30:00,53.75,53.88,53.5,53.55,117063.49206349206,35.9813,36.0683,35.814,35.8474,117063.4921
2010-06-28 12:00:00,53.55,53.57,53.3,53.4,102292.76895943562,35.8474,35.8608,35.6801,35.747,102292.769
2010-06-28 12:30:00,53.41,53.47,53.13,53.34,107583.77425044093,35.7537,35.7939,35.5663,35.7068,107583.7743
2010-06-28 13:00:00,53.34,53.34,53.11,53.22,102843.91534391532,35.7068,35.7068,35.5529,35.6265,102843.9153
2010-06-28 13:30:00,53.22,53.33,53.11,53.31,96340.38800705466,35.6265,35.7002,35.5529,35.6868,96340.388
2010-06-28 14:00:00,53.3,53.4,53.23,53.23,104607.58377425042,35.6801,35.747,35.6332,35.6332,104607.5838
2010-06-28 14:30:00,53.24,53.4,53.2,53.39,143408.28924162255,35.6399,35.747,35.6131,35.7403,143408.2892
2010-06-28 15:00:00,53.4,53.43,53.13,53.15,228174.6031746032,35.747,35.7671,35.5663,35.5797,228174.6032
2010-06-28 15:30:00,53.16,53.34,53.0,53.0,455798.05996472656,35.5864,35.7068,35.4792,35.4792,455798.06
2010-06-29 09:30:00,52.53,52.53,51.78,51.79,162037.03703703702,35.1646,35.1646,34.6626,34.6692,162037.037
2010-06-29 10:00:00,51.78,51.78,51.04,51.06,289792.7689594356,34.6626,34.6626,34.1672,34.1806,289792.769
2010-06-29 10:30:00,51.06,51.27,51.01,51.23,200947.9717813051,34.1806,34.3211,34.1471,34.2944,200947.9718
2010-06-29 11:00:00,51.24,51.32,50.92,50.98,198633.15696649023,34.3011,34.3546,34.0869,34.127,198633.157
2010-06-29 11:30:00,50.98,51.01,50.76,50.97,222883.59788359783,34.127,34.1471,33.9797,34.1203,222883.5979
2010-06-29 12:00:00,50.97,51.2,50.88,51.08,192570.5467372134,34.1203,34.2743,34.0601,34.194,192570.5467
2010-06-29 12:30:00,51.1,51.1,50.87,50.95,157186.9488536155,34.2073,34.2073,34.0534,34.1069,157186.9489
2010-06-29 13:00:00,50.95,51.03,50.8,50.87,176256.61375661375,34.1069,34.1605,34.0065,34.0534,176256.6138
2010-06-29 13:30:00,50.86,50.92,50.71,50.89,243496.4726631393,34.0467,34.0869,33.9463,34.0668,243496.4727
2010-06-29 14:00:00,50.89,51.03,50.86,50.92,245149.91181657845,34.0668,34.1605,34.0467,34.0869,245149.9118
2010-06-29 14:30:00,50.91,50.91,50.6,50.61,308311.2874779541,34.0802,34.0802,33.8726,33.8793,308311.2875
2010-06-29 15:00:00,50.62,50.78,50.35,50.43,353725.74955908285,33.886,33.9931,33.7053,33.7588,353725.7496
2010-06-29 15:30:00,50.43,50.52,50.09,50.4,979497.3544973544,33.7588,33.8191,33.5312,33.7388,979497.3545
2010-06-30 09:30:00,50.28,50.6,49.98,50.06,286926.80776014103,33.6584,33.8726,33.4576,33.5112,286926.8078
2010-06-30 10:00:00,50.05,50.39,49.97,50.3,290123.4567901234,33.5045,33.7321,33.4509,33.6718,290123.4568
2010-06-30 10:30:00,50.29,50.59,50.28,50.32,251102.2927689594,33.6651,33.8659,33.6584,33.6852,251102.2928
2010-06-30 11:00:00,50.31,50.4,50.18,50.21,265652.55731922394,33.6785,33.7388,33.5915,33.6116,265652.5573
2010-06-30 11:30:00,50.21,50.4,50.2,50.32,195546.73721340383,33.6116,33.7388,33.6049,33.6852,195546.7372
2010-06-30 12:00:00,50.32,50.37,50.2,50.25,183311.2874779541,33.6852,33.7187,33.6049,33.6383,183311.2875
2010-06-30 12:30:00,50.24,50.32,50.17,50.21,137345.67901234567,33.6316,33.6852,33.5848,33.6116,137345.679
2010-06-30 13:00:00,50.21,50.22,49.81,50.0,314704.58553791884,33.6116,33.6183,33.3438,33.471,314704.5855
2010-06-30 13:30:00,50.0,50.17,49.93,50.1,155202.8218694885,33.471,33.5848,33.4241,33.5379,155202.8219
2010-06-30 14:00:00,50.1,50.21,49.92,50.01,203373.01587301583,33.5379,33.6116,33.4174,33.4777,203373.0159
2010-06-30 14:30:00,50.02,50.15,49.96,50.08,183752.2045855379,33.4844,33.5714,33.4442,33.5245,183752.2046
2010-06-30 15:00:00,50.08,50.19,49.88,49.89,231591.7107583774,33.5245,33.5982,33.3907,33.3973,231591.7108
2010-06-30 15:30:00,49.88,49.88,49.32,49.42,759038.8007054672,33.3907,33.3907,33.0158,33.0827,759038.8007
2010-07-01 09:30:00,49.29,49.44,48.89,48.91,316578.4832451499,32.9957,33.0961,32.7279,32.7413,316578.4832
2010-07-01 10:00:00,48.9,49.17,48.63,48.93,363536.1552028218,32.7346,32.9154,32.5539,32.7547,363536.1552
2010-07-01 10:30:00,48.93,48.99,48.67,48.74,319775.13227513223,32.7547,32.7949,32.5807,32.6275,319775.1323
2010-07-01 11:00:00,48.73,49.01,48.54,48.98,297067.90123456786,32.6208,32.8083,32.4936,32.7882,297067.9012
2010-07-01 11:30:00,48.98,49.0,48.71,48.83,202380.9523809524,32.7882,32.8016,32.6074,32.6878,202380.9524
2010-07-01 12:00:00,48.83,48.88,48.67,48.85,180224.8677248677,32.6878,32.7212,32.5807,32.7012,180224.8677
2010-07-01 12:30:00,48.86,49.32,48.79,49.03,180996.4726631393,32.7078,33.0158,32.661,32.8216,180996.4727
2010-07-01 13:00:00,49.02,49.17,48.93,48.97,150242.50440917106,32.815,32.9154,32.7547,32.7815,150242.5044
2010-07-01 13:30:00,48.97,49.22,48.93,49.09,164792.7689594356,32.7815,32.9488,32.7547,32.8618,164792.769
2010-07-01 14:00:00,49.08,49.31,49.03,49.07,152998.23633156964,32.8551,33.0091,32.8216,32.8484,152998.2363
2010-07-01 14:30:00,49.07,49.16,48.79,49.02,275242.50440917106,32.8484,32.9087,32.661,32.815,275242.5044
2010-07-01 15:00:00,49.03,49.14,48.91,49.11,244929.45326278656,32.8216,32.8953,32.7413,32.8752,244929.4533
2010-07-01 15:30:00,49.12,49.25,48.9,49.1,525573.1922398588,32.8819,32.9689,32.7346,32.8685,525573.1922
2010-07-02 09:30:00,49.0,49.56,49.0,49.51,209104.9382716049,32.8016,33.1764,32.8016,33.143,209104.9383
2010-07-02 10:00:00,49.51,49.61,49.21,49.48,168540.56437389768,33.143,33.2099,32.9421,33.1229,168540.5644
2010-07-02 10:30:00,49.49,49.49,49.13,49.15,165233.6860670194,33.1296,33.1296,32.8886,32.902,165233.6861
2010-07-02 11:00:00,49.16,49.23,49.04,49.08,153218.69488536153,32.9087,32.9555,32.8283,32.8551,153218.6949
2010-07-02 11:30:00,49.08,49.09,48.79,48.97,137235.4497354497,32.8551,32.8618,32.661,32.7815,137235.4497
2010-07-02 12:00:00,48.97,49.07,48.93,49.02,80577.60141093473,32.7815,32.8484,32.7547,32.815,80577.6014
2010-07-02 12:30:00,49.01,49.04,48.9,49.01,86309.5238095238,32.8083,32.8283,32.7346,32.8083,86309.5238
2010-07-02 13:00:00,49.01,49.07,48.86,48.9,97552.91005291004,32.8083,32.8484,32.7078,32.7346,97552.9101
2010-07-02 13:30:00,48.91,49.14,48.91,49.09,102733.6860670194,32.7413,32.8953,32.7413,32.8618,102733.6861
2010-07-02 14:00:00,49.1,49.13,49.0,49.07,93253.96825396824,32.8685,32.8886,32.8016,32.8484,93253.9683
2010-07-02 14:30:00,49.07,49.16,48.99,49.13,115299.82363315696,32.8484,32.9087,32.7949,32.8886,115299.8236
2010-07-02 15:00:00,49.13,49.28,49.07,49.23,179894.17989417986,32.8886,32.989,32.8484,32.9555,179894.1799
2010-07-02 15:30:00,49.22,49.44,49.03,49.03,637566.1375661375,32.9488,33.0961,32.8216,32.8216,637566.1376
2010-07-06 09:30:00,49.58,49.58,49.21,49.23,194885.3615520282,33.1898,33.1898,32.9421,32.9555,194885.3616
2010-07-06 10:00:00,49.23,49.58,49.13,49.44,241512.3456790124,32.9555,33.1898,32.8886,33.0961,241512.3457
2010-07-06 10:30:00,49.44,49.44,49.22,49.25,284832.4514991181,33.0961,33.0961,32.9488,32.9689,284832.4515
2010-07-06 11:00:00,49.25,49.55,49.24,49.43,106701.94003527336,32.9689,33.1697,32.9622,33.0894,106701.94
2010-07-06 11:30:00,49.42,49.57,49.42,49.54,85317.46031746031,33.0827,33.1831,33.0827,33.1631,85317.4603
2010-07-06 12:00:00,49.55,49.66,49.41,49.42,86529.98236331569,33.1697,33.2434,33.076,33.0827,86529.9824
2010-07-06 12:30:00,49.43,49.49,49.11,49.15,77601.41093474426,33.0894,33.1296,32.8752,32.902,77601.4109
2010-07-06 13:00:00,49.15,49.3,49.06,49.18,96230.15873015871,32.902,33.0024,32.8417,32.9221,96230.1587
2010-07-06 13:30:00,49.18,49.25,48.81,48.84,139329.80599647266,32.9221,32.9689,32.6744,32.6945,139329.806
2010-07-06 14:00:00,48.85,48.97,48.7,48.9,118937.3897707231,32.7012,32.7815,32.6007,32.7346,118937.3898
2010-07-06 14:30:00,48.9,49.05,48.84,48.89,185074.9559082892,32.7346,32.835,32.6945,32.7279,185074.9559
2010-07-06 15:00:00,48.9,48.93,48.6,48.77,289792.7689594356,32.7346,32.7547,32.5338,32.6476,289792.769
2010-07-06 15:30:00,48.77,49.11,48.76,49.1,532958.553791887,32.6476,32.8752,32.6409,32.8685,532958.5538
2010-07-07 09:30:00,49.37,49.69,49.23,49.44,208664.0211640212,33.0493,33.2635,32.9555,33.0961,208664.0212
2010-07-07 10:00:00,49.44,49.68,49.32,49.44,259479.7178130512,33.0961,33.2568,33.0158,33.0961,259479.7178
2010-07-07 10:30:00,49.44,50.01,49.43,49.89,223655.20282186943,33.0961,33.4777,33.0894,33.3973,223655.2028
2010-07-07 11:00:00,49.89,49.94,49.66,49.7,142636.68430335095,33.3973,33.4308,33.2434,33.2702,142636.6843
2010-07-07 11:30:00,49.71,49.78,49.48,49.58,153218.69488536153,33.2769,33.3237,33.1229,33.1898,153218.6949
2010-07-07 12:00:00,49.58,49.67,49.52,49.67,143518.5185185185,33.1898,33.2501,33.1497,33.2501,143518.5185
2010-07-07 12:30:00,49.69,49.74,49.58,49.65,116512.34567901232,33.2635,33.2969,33.1898,33.2367,116512.3457
2010-07-07 13:00:00,49.65,49.93,49.63,49.91,102292.76895943562,33.2367,33.4241,33.2233,33.4107,102292.769
2010-07-07 13:30:00,49.91,50.0,49.73,49.91,139991.1816578483,33.4107,33.471,33.2902,33.4107,139991.1817
2010-07-07 14:00:00,49.92,50.11,49.92,50.06,141865.07936507935,33.4174,33.5446,33.4174,33.5112,141865.0794
2010-07-07 14:30:00,50.06,50.1,49.92,50.09,231040.56437389768,33.5112,33.5379,33.4174,33.5312,231040.5644
2010-07-07 15:00:00,50.1,50.2,49.92,50.18,492614.6384479717,33.5379,33.6049,33.4174,33.5915,492614.6384
2010-07-07 15:30:00,50.19,50.46,50.1,50.4,545745.1499118165,33.5982,33.7789,33.5379,33.7388,545745.1499
2010-07-08 09:30:00,51.11,51.13,50.33,50.98,184634.03880070543,34.214,34.2274,33.6919,34.127,184634.0388
2010-07-08 10:00:00,50.98,51.05,50.8,50.88,171516.75485008815,34.127,34.1739,34.0065,34.0601,171516.7549
2010-07-08 10:30:00,50.88,50.95,50.77,50.87,154761.90476190473,34.0601,34.1069,33.9864,34.0534,154761.9048
2010-07-08 11:00:00,50.87,50.91,50.68,50.73,202601.41093474423,34.0534,34.0802,33.9262,33.9597,202601.4109
2010-07-08 11:30:00,50.74,50.86,50.55,50.72,140101.41093474426,33.9664,34.0467,33.8392,33.953,140101.4109
2010-07-08 12:00:00,50.71,50.77,50.58,50.58,126102.29276895942,33.9463,33.9864,33.8592,33.8592,126102.2928
2010-07-08 12:30:00,50.59,50.59,50.38,50.41,122464.72663139328,33.8659,33.8659,33.7254,33.7454,122464.7266
2010-07-08 13:00:00,50.4,50.77,50.39,50.7,111221.34038800704,33.7388,33.9864,33.7321,33.9396,111221.3404
2010-07-08 13:30:00,50.7,50.76,50.51,50.57,119268.07760141091,33.9396,33.9797,33.8124,33.8526,119268.0776
2010-07-08 14:00:00,50.56,50.62,50.39,50.51,116291.88712522044,33.8459,33.886,33.7321,33.8124,116291.8871
2010-07-08 14:30:00,50.51,50.69,50.44,50.65,102954.14462081128,33.8124,33.9329,33.7655,33.9061,102954.1446
2010-07-08 15:00:00,50.64,50.8,50.5,50.8,147927.68959435626,33.8994,34.0065,33.8057,34.0065,147927.6896
2010-07-08 15:30:00,50.82,51.04,50.79,50.95,389991.1816578483,34.0199,34.1672,33.9998,34.1069,389991.1817
2010-07-09 09:30:00,50.72,50.78,50.29,50.29,205798.05996472665,33.953,33.9931,33.6651,33.6651,205798.06
2010-07-09 10:00:00,50.29,50.47,50.19,50.27,149140.21164021164,33.6651,33.7856,33.5982,33.6517,149140.2116
2010-07-09 10:30:00,50.27,50.3,49.89,49.92,183201.0582010582,33.6517,33.6718,33.3973,33.4174,183201.0582
2010-07-09 11:00:00,49.93,49.99,49.8,49.84,162808.64197530862,33.4241,33.4643,33.3371,33.3639,162808.642
2010-07-09 11:30:00,49.84,50.05,49.81,49.83,101080.24691358024,33.3639,33.5045,33.3438,33.3572,101080.2469
2010-07-09 12:00:00,49.83,49.89,49.74,49.82,87301.5873015873,33.3572,33.3973,33.2969,33.3505,87301.5873
2010-07-09 12:30:00,49.82,50.01,49.72,49.98,103395.06172839506,33.3505,33.4777,33.2835,33.4576,103395.0617
2010-07-09 13:00:00,49.98,50.02,49.85,49.86,78703.7037037037,33.4576,33.4844,33.3706,33.3773,78703.7037
2010-07-09 13:30:00,49.87,49.93,49.83,49.93,90057.31922398588,33.384,33.4241,33.3572,33.4241,90057.3192
2010-07-09 14:00:00,49.93,50.0,49.87,49.95,78924.16225749558,33.4241,33.471,33.384,33.4375,78924.1623
2010-07-09 14:30:00,49.94,50.23,49.9,50.19,92041.44620811286,33.4308,33.625,33.404,33.5982,92041.4462
2010-07-09 15:00:00,50.19,50.3,50.12,50.15,128858.024691358,33.5982,33.6718,33.5513,33.5714,128858.0247
2010-07-09 15:30:00,50.16,50.35,50.1,50.29,269731.0405643739,33.5781,33.7053,33.5379,33.6651,269731.0406
2010-07-12 09:30:00,49.38,49.71,49.22,49.49,339506.1728395061,33.0559,33.2769,32.9488,33.1296,339506.1728
2010-07-12 10:00:00,49.48,49.63,49.32,49.36,217261.9047619048,33.1229,33.2233,33.0158,33.0426,217261.9048
2010-07-12 10:30:00,49.34,49.49,49.22,49.25,170524.69135802466,33.0292,33.1296,32.9488,32.9689,170524.6914
2010-07-12 11:00:00,49.25,49.32,49.12,49.29,148148.14814814812,32.9689,33.0158,32.8819,32.9957,148148.1481
2010-07-12 11:30:00,49.31,49.32,49.21,49.28,119488.5361552028,33.0091,33.0158,32.9421,32.989,119488.5362
2010-07-12 12:00:00,49.28,49.46,49.28,49.38,76609.34744268077,32.989,33.1095,32.989,33.0559,76609.3474
2010-07-12 12:30:00,49.39,49.52,49.37,49.42,83443.56261022927,33.0626,33.1497,33.0493,33.0827,83443.5626
2010-07-12 13:00:00,49.42,49.65,49.42,49.57,78042.32804232804,33.0827,33.2367,33.0827,33.1831,78042.328
2010-07-12 13:30:00,49.57,49.64,49.44,49.64,72200.17636684302,33.1831,33.23,33.0961,33.23,72200.1764
2010-07-12 14:00:00,49.64,49.64,49.39,49.45,98765.43209876542,33.23,33.23,33.0626,33.1028,98765.4321
2010-07-12 14:30:00,49.46,49.56,49.36,49.47,112874.7795414462,33.1095,33.1764,33.0426,33.1162,112874.7795
2010-07-12 15:00:00,49.48,49.56,49.44,49.5,181216.9312169312,33.1229,33.1764,33.0961,33.1363,181216.9312
2010-07-12 15:30:00,49.51,49.59,49.4,49.51,361552.0282186949,33.143,33.1965,33.0693,33.143,361552.0282
2010-07-13 09:30:00,49.97,50.3,49.71,49.93,163470.0176366843,33.4509,33.6718,33.2769,33.4241,163470.0176
2010-07-13 10:00:00,49.93,50.2,49.92,50.13,109898.58906525571,33.4241,33.6049,33.4174,33.558,109898.5891
2010-07-13 10:30:00,50.13,50.16,49.9,49.92,106371.25220458551,33.558,33.5781,33.404,33.4174,106371.2522
2010-07-13 11:00:00,49.92,50.14,49.86,50.13,112544.09171075837,33.4174,33.5647,33.3773,33.558,112544.0917
2010-07-13 11:30:00,50.13,50.43,50.12,50.35,86750.44091710757,33.558,33.7588,33.5513,33.7053,86750.4409
2010-07-13 12:00:00,50.36,50.42,50.3,50.41,96560.84656084656,33.712,33.7521,33.6718,33.7454,96560.8466
2010-07-13 12:30:00,50.41,50.42,50.24,50.25,71208.11287477953,33.7454,33.7521,33.6316,33.6383,71208.1129
2010-07-13 13:00:00,50.25,50.32,50.01,50.03,137566.13756613756,33.6383,33.6852,33.4777,33.4911,137566.1376
2010-07-13 13:30:00,50.03,50.1,49.92,50.01,250110.2292768959,33.4911,33.5379,33.4174,33.4777,250110.2293
2010-07-13 14:00:00,50.01,50.14,49.91,49.93,264550.2645502645,33.4777,33.5647,33.4107,33.4241,264550.2646
2010-07-13 14:30:00,49.93,49.96,49.84,49.9,196649.02998236328,33.4241,33.4442,33.3639,33.404,196649.03
2010-07-13 15:00:00,49.89,50.15,49.89,50.15,221450.6172839506,33.3973,33.5714,33.3973,33.5714,221450.6173
2010-07-13 15:30:00,50.14,50.38,50.07,50.16,513668.43033509696,33.5647,33.7254,33.5178,33.5781,513668.4303
2010-07-14 09:30:00,50.67,52.16,50.67,51.29,714395.9435626102,33.9195,34.9169,33.9195,34.3345,714395.9436
2010-07-14 10:00:00,51.27,51.8,51.07,51.63,319334.21516754845,34.3211,34.6759,34.1873,34.5621,319334.2152
2010-07-14 10:30:00,51.62,51.83,51.61,51.83,188712.5220458553,34.5554,34.696,34.5488,34.696,188712.522
2010-07-14 11:00:00,51.82,51.9,51.67,51.76,194003.52733686063,34.6893,34.7429,34.5889,34.6492,194003.5273
2010-07-14 11:30:00,51.75,52.14,51.65,52.11,340057.31922398583,34.6425,34.9035,34.5755,34.8835,340057.3192
2010-07-14 12:00:00,52.12,52.15,51.94,52.03,174382.7160493827,34.8902,34.9102,34.7697,34.8299,174382.716
2010-07-14 12:30:00,52.03,52.06,51.91,51.98,112323.63315696648,34.8299,34.85,34.7496,34.7964,112323.6332
2010-07-14 13:00:00,51.99,52.09,51.88,51.89,128417.10758377424,34.8031,34.8701,34.7295,34.7362,128417.1076
2010-07-14 13:30:00,51.88,51.95,51.78,51.8,165454.14462081128,34.7295,34.7764,34.6626,34.6759,165454.1446
2010-07-14 14:00:00,51.8,51.81,51.57,51.7,282627.8659611993,34.6759,34.6826,34.522,34.609,282627.866
2010-07-14 14:30:00,51.69,51.84,51.61,51.83,242614.6384479717,34.6023,34.7027,34.5488,34.696,242614.6384
2010-07-14 15:00:00,51.81,51.83,51.63,51.65,158730.1587301587,34.6826,34.696,34.5621,34.5755,158730.1587
2010-07-14 15:30:00,51.65,51.8,51.59,51.71,670194.0035273368,34.5755,34.6759,34.5354,34.6157,670194.0035
2010-07-15 09:30:00,52.36,52.36,51.6,51.96,214947.08994709,35.0508,35.0508,34.5421,34.783,214947.0899
2010-07-15 10:00:00,51.94,51.94,51.12,51.25,205908.2892416225,34.7697,34.7697,34.2207,34.3078,205908.2892
2010-07-15 10:30:00,51.22,51.39,51.13,51.34,141313.93298059964,34.2877,34.4015,34.2274,34.368,141313.933
2010-07-15 11:00:00,51.35,51.6,51.27,51.53,141644.62081128746,34.3747,34.5421,34.3211,34.4952,141644.6208
2010-07-15 11:30:00,51.53,51.53,51.36,51.38,83333.33333333333,34.4952,34.4952,34.3814,34.3948,83333.3333
2010-07-15 12:00:00,51.38,51.39,50.94,50.98,134920.6349206349,34.3948,34.4015,34.1002,34.127,134920.6349
2010-07-15 12:30:00,50.98,51.25,50.95,51.13,84876.54320987653,34.127,34.3078,34.1069,34.2274,84876.5432
2010-07-15 13:00:00,51.13,51.56,51.13,51.49,80687.83068783068,34.2274,34.5153,34.2274,34.4684,80687.8307
2010-07-15 13:30:00,51.49,51.54,51.37,51.41,72861.55202821869,34.4684,34.5019,34.3881,34.4149,72861.552
2010-07-15 14:00:00,51.41,51.48,51.25,51.3,139219.5767195767,34.4149,34.4617,34.3078,34.3412,139219.5767
2010-07-15 14:30:00,51.3,51.41,51.18,51.21,125661.37566137564,34.3412,34.4149,34.2609,34.281,125661.3757
2010-07-15 15:00:00,51.21,51.24,50.96,51.12,170083.7742504409,34.281,34.3011,34.1136,34.2207,170083.7743
2010-07-15 15:30:00,51.12,51.56,51.11,51.37,523919.7530864197,34.2207,34.5153,34.214,34.3881,523919.7531
2010-07-16 09:30:00,51.17,51.3,50.34,50.51,360559.96472663136,34.2542,34.3412,33.6986,33.8124,360559.9647
2010-07-16 10:00:00,50.5,50.54,50.16,50.39,177799.82363315695,33.8057,33.8325,33.5781,33.7321,177799.8236
2010-07-16 10:30:00,50.4,50.63,50.29,50.56,74845.67901234567,33.7388,33.8927,33.6651,33.8459,74845.679
2010-07-16 11:00:00,50.57,50.59,50.18,50.39,85978.83597883597,33.8526,33.8659,33.5915,33.7321,85978.836
2010-07-16 11:30:00,50.37,50.37,50.12,50.14,89836.86067019399,33.7187,33.7187,33.5513,33.5647,89836.8607
2010-07-16 12:00:00,50.12,50.2,49.98,50.09,127645.50264550262,33.5513,33.6049,33.4576,33.5312,127645.5026
2010-07-16 12:30:00,50.08,50.1,49.81,49.88,80908.28924162257,33.5245,33.5379,33.3438,33.3907,80908.2892
2010-07-16 13:00:00,49.89,49.96,49.83,49.87,128968.25396825396,33.3973,33.4442,33.3572,33.384,128968.254
2010-07-16 13:30:00,49.86,49.98,49.79,49.84,94466.49029982362,33.3773,33.4576,33.3304,33.3639,94466.4903
2010-07-16 14:00:00,49.84,49.99,49.79,49.85,116732.80423280422,33.3639,33.4643,33.3304,33.3706,116732.8042
2010-07-16 14:30:00,49.86,49.95,49.81,49.81,95899.47089947088,33.3773,33.4375,33.3438,33.3438,95899.4709
2010-07-16 15:00:00,49.81,49.88,49.59,49.63,143298.05996472662,33.3438,33.3907,33.1965,33.2233,143298.06
2010-07-16 15:30:00,49.61,49.77,49.48,49.63,506172.8395061728,33.2099,33.317,33.1229,33.2233,506172.8395
2010-07-19 09:30:00,49.98,50.2,49.9,50.1,173831.569664903,33.4576,33.6049,33.404,33.5379,173831.5697
2010-07-19 10:00:00,50.1,50.3,50.0,50.1,313932.9805996472,33.5379,33.6718,33.471,33.5379,313932.9806
2010-07-19 10:30:00,50.1,50.32,49.99,50.3,260141.0934744268,33.5379,33.6852,33.4643,33.6718,260141.0935
2010-07-19 11:00:00,50.29,50.37,50.16,50.19,144731.0405643739,33.6651,33.7187,33.5781,33.5982,144731.0406
2010-07-19 11:30:00,50.18,50.38,50.13,50.36,103064.37389770722,33.5915,33.7254,33.558,33.712,103064.3739
2010-07-19 12:00:00,50.37,50.37,50.24,50.36,114969.13580246911,33.7187,33.7187,33.6316,33.712,114969.1358
2010-07-19 12:30:00,50.35,50.52,50.3,50.36,87522.04585537918,33.7053,33.8191,33.6718,33.712,87522.0459
2010-07-19 13:00:00,50.37,50.39,50.26,50.3,91049.38271604935,33.7187,33.7321,33.645,33.6718,91049.3827
2010-07-19 13:30:00,50.3,50.37,50.21,50.25,97001.76366843031,33.6718,33.7187,33.6116,33.6383,97001.7637
2010-07-19 14:00:00,50.25,50.41,50.24,50.27,114197.53086419751,33.6383,33.7454,33.6316,33.6517,114197.5309
2010-07-19 14:30:00,50.27,50.49,50.25,50.44,153218.69488536153,33.6517,33.799,33.6383,33.7655,153218.6949
2010-07-19 15:00:00,50.42,50.53,50.29,50.34,176587.30158730157,33.7521,33.8258,33.6651,33.6986,176587.3016
2010-07-19 15:30:00,50.34,50.41,50.22,50.37,416225.7495590829,33.6986,33.7454,33.6183,33.7187,416225.7496
2010-07-20 09:30:00,49.71,49.93,49.67,49.7,242173.721340388,33.2769,33.4241,33.2501,33.2702,242173.7213
2010-07-20 10:00:00,49.7,49.71,49.42,49.47,271384.479717813,33.2702,33.2769,33.0827,33.1162,271384.4797
2010-07-20 10:30:00,49.46,49.74,49.45,49.6,86529.98236331569,33.1095,33.2969,33.1028,33.2032,86529.9824
2010-07-20 11:00:00,49.6,49.87,49.6,49.83,68562.61022927689,33.2032,33.384,33.2032,33.3572,68562.6102
2010-07-20 11:30:00,49.84,49.94,49.74,49.9,65255.73192239858,33.3639,33.4308,33.2969,33.404,65255.7319
2010-07-20 12:00:00,49.88,49.93,49.81,49.91,113866.8430335097,33.3907,33.4241,33.3438,33.4107,113866.843
2010-07-20 12:30:00,49.91,50.1,49.88,50.06,63051.14638447971,33.4107,33.5379,33.3907,33.5112,63051.1464
2010-07-20 13:00:00,50.07,50.16,50.06,50.15,59082.89241622575,33.5178,33.5781,33.5112,33.5714,59082.8924
2010-07-20 13:30:00,50.16,50.69,50.15,50.65,95568.78306878306,33.5781,33.9329,33.5714,33.9061,95568.7831
2010-07-20 14:00:00,50.65,50.65,50.48,50.6,98985.89065255733,33.9061,33.9061,33.7923,33.8726,98985.8907
2010-07-20 14:30:00,50.59,50.77,50.56,50.65,154872.1340388007,33.8659,33.9864,33.8459,33.9061,154872.134
2010-07-20 15:00:00,50.66,50.95,50.62,50.88,220127.86596119928,33.9128,34.1069,33.886,34.0601,220127.866
2010-07-20 15:30:00,50.88,51.13,50.83,51.08,332341.2698412698,34.0601,34.2274,34.0266,34.194,332341.2698
2010-07-21 09:30:00,51.75,51.97,50.98,51.24,184854.4973544973,34.6425,34.7897,34.127,34.3011,184854.4974
2010-07-21 10:00:00,51.25,51.47,51.01,51.34,135692.2398589065,34.3078,34.455,34.1471,34.368,135692.2399
2010-07-21 10:30:00,51.34,51.57,51.29,51.48,87522.04585537918,34.368,34.522,34.3345,34.4617,87522.0459
2010-07-21 11:00:00,51.49,51.52,51.25,51.35,81349.20634920635,34.4684,34.4885,34.3078,34.3747,81349.2063
2010-07-21 11:30:00,51.36,51.46,51.28,51.4,84656.08465608464,34.3814,34.4483,34.3278,34.4082,84656.0847
2010-07-21 12:00:00,51.41,51.59,51.36,51.59,152888.0070546737,34.4149,34.5354,34.3814,34.5354,152888.0071
2010-07-21 12:30:00,51.59,51.67,51.36,51.39,71649.02998236331,34.5354,34.5889,34.3814,34.4015,71649.03
2010-07-21 13:00:00,51.38,51.44,51.36,51.43,58531.74603174603,34.3948,34.435,34.3814,34.4283,58531.746
2010-07-21 13:30:00,51.44,51.54,51.4,51.4,84986.77248677248,34.435,34.5019,34.4082,34.4082,84986.7725
2010-07-21 14:00:00,51.39,51.45,50.79,50.9,145612.87477954142,34.4015,34.4416,33.9998,34.0735,145612.8748
2010-07-21 14:30:00,50.88,50.89,50.41,50.49,119708.9947089947,34.0601,34.0668,33.7454,33.799,119708.9947
2010-07-21 15:00:00,50.5,50.8,50.48,50.67,135471.78130511462,33.8057,34.0065,33.7923,33.9195,135471.7813
2010-07-21 15:30:00,50.66,50.93,50.63,50.8,291666.6666666666,33.9128,34.0935,33.8927,34.0065,291666.6667
2010-07-22 09:30:00,51.41,51.57,51.3,51.49,133156.96649029982,34.4149,34.522,34.3412,34.4684,133156.9665
2010-07-22 10:00:00,51.49,51.72,51.41,51.7,307760.1410934744,34.4684,34.6224,34.4149,34.609,307760.1411
2010-07-22 10:30:00,51.71,51.86,51.61,51.82,352292.7689594356,34.6157,34.7161,34.5488,34.6893,352292.769
2010-07-22 11:00:00,51.81,52.07,51.77,52.05,255291.00529100525,34.6826,34.8567,34.6559,34.8433,255291.0053
2010-07-22 11:30:00,52.06,52.1,51.79,51.86,136574.07407407407,34.85,34.8768,34.6692,34.7161,136574.0741
2010-07-22 12:00:00,51.86,52.04,51.85,51.98,60185.185185185175,34.7161,34.8366,34.7094,34.7964,60185.1852
2010-07-22 12:30:00,51.99,52.11,51.96,52.09,56106.70194003527,34.8031,34.8835,34.783,34.8701,56106.7019
2010-07-22 13:00:00,52.08,52.21,52.06,52.18,40564.37389770723,34.8634,34.9504,34.85,34.9303,40564.3739
2010-07-22 13:30:00,52.17,52.21,52.15,52.15,92813.05114638447,34.9236,34.9504,34.9102,34.9102,92813.0511
2010-07-22 14:00:00,52.15,52.36,52.15,52.35,89616.40211640211,34.9102,35.0508,34.9102,35.0441,89616.4021
2010-07-22 14:30:00,52.35,52.38,52.24,52.37,126212.52204585537,35.0441,35.0642,34.9705,35.0575,126212.522
2010-07-22 15:00:00,52.37,52.6,52.36,52.54,281966.4902998236,35.0575,35.2115,35.0508,35.1713,281966.4903
2010-07-22 15:30:00,52.54,52.58,52.26,52.5,1263447.971781305,35.1713,35.1981,34.9839,35.1445,1263447.9718
2010-07-23 09:30:00,52.48,52.76,52.4,52.56,179453.2627865961,35.1311,35.3186,35.0776,35.1847,179453.2628
2010-07-23 10:00:00,52.56,52.8,52.46,52.78,249118.1657848324,35.1847,35.3454,35.1178,35.332,249118.1658
2010-07-23 10:30:00,52.79,53.01,52.75,52.76,177910.05291005288,35.3387,35.4859,35.3119,35.3186,177910.0529
2010-07-23 11:00:00,52.74,52.92,52.71,52.75,166887.12522045855,35.3052,35.4257,35.2851,35.3119,166887.1252
2010-07-23 11:30:00,52.76,52.94,52.76,52.88,124669.31216931216,35.3186,35.4391,35.3186,35.3989,124669.3122
2010-07-23 12:00:00,52.89,52.99,52.61,52.9,146384.47971781302,35.4056,35.4726,35.2182,35.4123,146384.4797
2010-07-23 12:30:00,52.91,52.92,52.55,52.64,124338.62433862431,35.419,35.4257,35.178,35.2383,124338.6243
2010-07-23 13:00:00,52.64,52.91,52.56,52.9,249669.3121693121,35.2383,35.419,35.1847,35.4123,249669.3122
2010-07-23 13:30:00,52.89,52.94,52.65,52.85,145171.95767195764,35.4056,35.4391,35.2449,35.3788,145171.9577
2010-07-23 14:00:00,52.85,52.92,52.74,52.78,140542.32804232804,35.3788,35.4257,35.3052,35.332,140542.328
2010-07-23 14:30:00,52.79,53.06,52.77,52.98,156084.65608465608,35.3387,35.5194,35.3253,35.4659,156084.6561
2010-07-23 15:00:00,52.97,53.03,52.88,52.95,242724.86772486768,35.4592,35.4993,35.3989,35.4458,242724.8677
2010-07-23 15:30:00,52.94,53.02,52.73,52.79,762896.8253968253,35.4391,35.4926,35.2985,35.3387,762896.8254
2010-07-26 09:30:00,53.01,53.2,52.62,53.06,179453.2627865961,35.4859,35.6131,35.2249,35.5194,179453.2628
2010-07-26 10:00:00,53.07,53.33,53.03,53.22,197530.86419753084,35.5261,35.7002,35.4993,35.6265,197530.8642
2010-07-26 10:30:00,53.22,53.33,53.13,53.29,127755.73192239855,35.6265,35.7002,35.5663,35.6734,127755.7319
2010-07-26 11:00:00,53.29,53.54,53.27,53.52,127645.50264550262,35.6734,35.8407,35.66,35.8273,127645.5026
2010-07-26 11:30:00,53.52,53.52,53.44,53.48,175705.467372134,35.8273,35.8273,35.7738,35.8006,175705.4674
2010-07-26 12:00:00,53.49,53.54,53.38,53.46,156635.8024691358,35.8073,35.8407,35.7336,35.7872,156635.8025
2010-07-26 12:30:00,53.46,53.52,53.37,53.4,86089.06525573191,35.7872,35.8273,35.7269,35.747,86089.0653
2010-07-26 13:00:00,53.41,53.43,53.23,53.29,78924.16225749558,35.7537,35.7671,35.6332,35.6734,78924.1623
2010-07-26 13:30:00,53.3,53.35,53.21,53.23,75286.59611992944,35.6801,35.7135,35.6198,35.6332,75286.5961
2010-07-26 14:00:00,53.24,53.26,53.2,53.21,79805.99647266313,35.6399,35.6533,35.6131,35.6198,79805.9965
2010-07-26 14:30:00,53.2,53.22,53.09,53.18,83223.10405643738,35.6131,35.6265,35.5395,35.5997,83223.1041
2010-07-26 15:00:00,53.19,53.36,53.18,53.29,150903.88007054673,35.6064,35.7202,35.5997,35.6734,150903.8801
2010-07-26 15:30:00,53.3,53.57,53.29,53.54,409391.5343915344,35.6801,35.8608,35.6734,35.8407,409391.5344
2010-07-27 09:30:00,53.89,53.89,53.38,53.42,217592.59259259253,36.075,36.075,35.7336,35.7604,217592.5926
2010-07-27 10:00:00,53.42,53.74,53.29,53.48,178681.65784832448,35.7604,35.9746,35.6734,35.8006,178681.6578
2010-07-27 10:30:00,53.5,53.55,53.26,53.36,108134.92063492062,35.814,35.8474,35.6533,35.7202,108134.9206
2010-07-27 11:00:00,53.37,53.37,53.1,53.17,78703.7037037037,35.7269,35.7269,35.5462,35.593,78703.7037
2010-07-27 11:30:00,53.18,53.22,52.88,52.94,191909.1710758377,35.5997,35.6265,35.3989,35.4391,191909.1711
2010-07-27 12:00:00,52.94,53.15,52.91,53.1,65145.50264550264,35.4391,35.5797,35.419,35.5462,65145.5026
2010-07-27 12:30:00,53.1,53.16,52.93,52.93,60956.79012345678,35.5462,35.5864,35.4324,35.4324,60956.7901
2010-07-27 13:00:00,52.94,52.98,52.71,52.73,57539.68253968253,35.4391,35.4659,35.2851,35.2985,57539.6825
2010-07-27 13:30:00,52.72,52.86,52.67,52.78,54453.26278659611,35.2918,35.3855,35.2583,35.332,54453.2628
2010-07-27 14:00:00,52.78,52.84,52.67,52.78,93033.50970017636,35.332,35.3721,35.2583,35.332,93033.5097
2010-07-27 14:30:00,52.79,52.8,52.64,52.68,90828.92416225748,35.3387,35.3454,35.2383,35.265,90828.9242
2010-07-27 15:00:00,52.69,52.84,52.69,52.78,117504.40917107582,35.2717,35.3721,35.2717,35.332,117504.4092
2010-07-27 15:30:00,52.79,52.85,52.69,52.77,269731.0405643739,35.3387,35.3788,35.2717,35.3253,269731.0406
2010-07-28 09:30:00,52.75,52.93,52.44,52.8,88624.33862433862,35.3119,35.4324,35.1044,35.3454,88624.3386
2010-07-28 10:00:00,52.81,52.84,52.66,52.81,82120.81128747795,35.3521,35.3721,35.2516,35.3521,82120.8113
2010-07-28 10:30:00,52.8,53.06,52.73,53.05,111772.48677248677,35.3454,35.5194,35.2985,35.5127,111772.4868
2010-07-28 11:00:00,53.05,53.15,52.97,53.1,147156.08465608463,35.5127,35.5797,35.4592,35.5462,147156.0847
2010-07-28 11:30:00,53.11,53.12,53.02,53.05,123677.24867724866,35.5529,35.5596,35.4926,35.5127,123677.2487
2010-07-28 12:00:00,53.06,53.1,53.01,53.05,69885.3615520282,35.5194,35.5462,35.4859,35.5127,69885.3616
2010-07-28 12:30:00,53.04,53.23,53.04,53.21,63381.83421516754,35.506,35.6332,35.506,35.6198,63381.8342
2010-07-28 13:00:00,53.22,53.29,53.16,53.23,75837.74250440917,35.6265,35.6734,35.5864,35.6332,75837.7425
2010-07-28 13:30:00,53.23,53.33,53.17,53.19,90939.15343915342,35.6332,35.7002,35.593,35.6064,90939.1534
2010-07-28 14:00:00,53.19,53.24,52.92,52.97,121141.97530864197,35.6064,35.6399,35.4257,35.4592,121141.9753
2010-07-28 14:30:00,52.96,53.05,52.86,52.92,114417.9894179894,35.4525,35.5127,35.3855,35.4257,114417.9894
2010-07-28 15:00:00,52.92,53.13,52.83,53.12,398148.1481481481,35.4257,35.5663,35.3654,35.5596,398148.1481
2010-07-28 15:30:00,53.12,53.15,52.93,52.99,238425.9259259259,35.5596,35.5797,35.4324,35.4726,238425.9259
2010-07-29 09:30:00,53.97,54.43,53.43,53.43,415123.4567901234,36.1286,36.4365,35.7671,35.7671,415123.4568
2010-07-29 10:00:00,53.46,53.65,53.37,53.5,127425.04409171076,35.7872,35.9144,35.7269,35.814,127425.0441
2010-07-29 10:30:00,53.52,53.64,53.33,53.57,133597.88359788357,35.8273,35.9077,35.7002,35.8608,133597.8836
2010-07-29 11:00:00,53.56,53.56,52.96,53.02,118827.16049382716,35.8541,35.8541,35.4525,35.4926,118827.1605
2010-07-29 11:30:00,53.03,53.03,52.63,52.66,171406.52557319222,35.4993,35.4993,35.2316,35.2516,171406.5256
2010-07-29 12:00:00,52.66,52.72,52.45,52.64,177138.44797178128,35.2516,35.2918,35.1111,35.2383,177138.448
2010-07-29 12:30:00,52.64,52.77,52.54,52.74,74514.99118165784,35.2383,35.3253,35.1713,35.3052,74514.9912
2010-07-29 13:00:00,52.71,52.95,52.64,52.95,109567.9012345679,35.2851,35.4458,35.2383,35.4458,109567.9012
2010-07-29 13:30:00,52.95,53.27,52.94,53.23,158179.012345679,35.4458,35.66,35.4391,35.6332,158179.0123
2010-07-29 14:00:00,53.23,53.37,53.18,53.28,190035.2733686067,35.6332,35.7269,35.5997,35.6667,190035.2734
2010-07-29 14:30:00,53.28,53.56,53.16,53.47,296626.9841269841,35.6667,35.8541,35.5864,35.7939,296626.9841
2010-07-29 15:00:00,53.48,53.52,53.31,53.44,163359.78835978833,35.8006,35.8273,35.6868,35.7738,163359.7884
2010-07-29 15:30:00,53.43,53.47,52.9,53.0,402006.1728395061,35.7671,35.7939,35.4123,35.4792,402006.1728
2010-07-30 09:30:00,52.67,52.67,51.89,52.56,301587.30158730154,35.2583,35.2583,34.7362,35.1847,301587.3016
2010-07-30 10:00:00,52.57,52.93,52.56,52.65,200286.59611992945,35.1914,35.4324,35.1847,35.2449,200286.5961
2010-07-30 10:30:00,52.66,53.12,52.64,53.1,205577.6014109348,35.2516,35.5596,35.2383,35.5462,205577.6014
2010-07-30 11:00:00,53.09,53.09,52.92,52.95,325066.13756613754,35.5395,35.5395,35.4257,35.4458,325066.1376
2010-07-30 11:30:00,52.95,53.24,52.94,53.21,130070.5467372134,35.4458,35.6399,35.4391,35.6198,130070.5467
2010-07-30 12:00:00,53.23,53.31,53.13,53.19,112213.40388007052,35.6332,35.6868,35.5663,35.6064,112213.4039
2010-07-30 12:30:00,53.16,53.23,53.13,53.19,61838.62433862433,35.5864,35.6332,35.5663,35.6064,61838.6243
2010-07-30 13:00:00,53.19,53.22,53.13,53.18,110670.19400352731,35.6064,35.6265,35.5663,35.5997,110670.194
2010-07-30 13:30:00,53.17,53.17,52.83,52.85,74294.53262786595,35.593,35.593,35.3654,35.3788,74294.5326
2010-07-30 14:00:00,52.86,53.08,52.82,53.03,78924.16225749558,35.3855,35.5328,35.3587,35.4993,78924.1623
2010-07-30 14:30:00,53.03,53.03,52.89,52.92,101080.24691358024,35.4993,35.4993,35.4056,35.4257,101080.2469
2010-07-30 15:00:00,52.93,53.35,52.91,53.27,155974.42680776012,35.4324,35.7135,35.419,35.66,155974.4268
2010-07-30 15:30:00,53.28,53.41,53.19,53.19,477954.1446208112,35.6667,35.7537,35.6064,35.6064,477954.1446
2010-08-02 09:30:00,53.96,53.96,52.84,52.92,247134.03880070543,36.1219,36.1219,35.3721,35.4257,247134.0388
2010-08-02 10:00:00,52.94,53.33,52.84,53.21,243055.5555555556,35.4391,35.7002,35.3721,35.6198,243055.5556
2010-08-02 10:30:00,53.21,53.35,53.2,53.31,82451.49911816578,35.6198,35.7135,35.6131,35.6868,82451.4991
2010-08-02 11:00:00,53.31,53.48,53.29,53.47,82782.1869488536,35.6868,35.8006,35.6734,35.7939,82782.1869
2010-08-02 11:30:00,53.48,53.65,53.47,53.64,56547.61904761904,35.8006,35.9144,35.7939,35.9077,56547.619
2010-08-02 12:00:00,53.64,53.64,53.33,53.34,95017.63668430336,35.9077,35.9077,35.7002,35.7068,95017.6367
2010-08-02 12:30:00,53.33,53.42,53.22,53.34,47949.735449735446,35.7002,35.7604,35.6265,35.7068,47949.7354
2010-08-02 13:00:00,53.33,53.47,53.33,53.41,39462.08112874779,35.7002,35.7939,35.7002,35.7537,39462.0811
2010-08-02 13:30:00,53.4,53.55,53.3,53.54,80908.28924162257,35.747,35.8474,35.6801,35.8407,80908.2892
2010-08-02 14:00:00,53.52,53.62,53.44,53.47,107914.46208112872,35.8273,35.8943,35.7738,35.7939,107914.4621
2010-08-02 14:30:00,53.48,53.72,53.48,53.69,133377.4250440917,35.8006,35.9612,35.8006,35.9411,133377.425
2010-08-02 15:00:00,53.7,53.72,53.61,53.66,107253.08641975308,35.9478,35.9612,35.8876,35.9211,107253.0864
2010-08-02 15:30:00,53.66,53.76,53.59,53.7,314704.58553791884,35.9211,35.988,35.8742,35.9478,314704.5855
2010-08-03 09:30:00,53.47,53.75,53.33,53.49,118606.70194003526,35.7939,35.9813,35.7002,35.8073,118606.7019
2010-08-03 10:00:00,53.48,53.52,53.28,53.35,119047.61904761904,35.8006,35.8273,35.6667,35.7135,119047.619
2010-08-03 10:30:00,53.35,53.66,53.33,53.62,57870.370370370365,35.7135,35.9211,35.7002,35.8943,57870.3704
2010-08-03 11:00:00,53.64,53.72,53.56,53.66,56216.93121693121,35.9077,35.9612,35.8541,35.9211,56216.9312
2010-08-03 11:30:00,53.67,53.89,53.67,53.7,69775.13227513227,35.9278,36.075,35.9278,35.9478,69775.1323
2010-08-03 12:00:00,53.68,53.72,53.51,53.58,54343.03350970017,35.9345,35.9612,35.8206,35.8675,54343.0335
2010-08-03 12:30:00,53.58,53.65,53.54,53.58,65696.64902998235,35.8675,35.9144,35.8407,35.8675,65696.649
2010-08-03 13:00:00,53.58,53.59,53.45,53.58,40233.68606701939,35.8675,35.8742,35.7805,35.8675,40233.6861
2010-08-03 13:30:00,53.58,53.72,53.57,53.6,91600.5291005291,35.8675,35.9612,35.8608,35.8809,91600.5291
2010-08-03 14:00:00,53.59,53.65,53.53,53.65,51036.155202821865,35.8742,35.9144,35.834,35.9144,51036.1552
2010-08-03 14:30:00,53.66,53.67,53.52,53.53,78262.78659611993,35.9211,35.9278,35.8273,35.834,78262.7866
2010-08-03 15:00:00,53.54,53.57,53.35,53.36,115299.82363315696,35.8407,35.8608,35.7135,35.7202,115299.8236
2010-08-03 15:30:00,53.37,53.46,53.15,53.44,377976.1904761904,35.7269,35.7872,35.5797,35.7738,377976.1905
2010-08-04 09:30:00,53.43,53.66,53.36,53.66,113977.07231040564,35.7671,35.9211,35.7202,35.9211,113977.0723
2010-08-04 10:00:00,53.72,53.82,53.53,53.55,142857.14285714284,35.9612,36.0282,35.834,35.8474,142857.1429
2010-08-04 10:30:00,53.58,53.76,53.54,53.76,152557.31922398586,35.8675,35.988,35.8407,35.988,152557.3192
2010-08-04 11:00:00,53.77,53.8,53.67,53.7,60515.87301587301,35.9947,36.0148,35.9278,35.9478,60515.873
2010-08-04 11:30:00,53.71,53.9,53.7,53.74,58862.433862433856,35.9545,36.0817,35.9478,35.9746,58862.4339
2010-08-04 12:00:00,53.75,53.92,53.72,53.87,75507.05467372133,35.9813,36.0951,35.9612,36.0616,75507.0547
2010-08-04 12:30:00,53.88,53.91,53.8,53.9,150793.65079365077,36.0683,36.0884,36.0148,36.0817,150793.6508
2010-08-04 13:00:00,53.89,53.95,53.8,53.83,99537.03703703702,36.075,36.1152,36.0148,36.0349,99537.037
2010-08-04 13:30:00,53.84,53.91,53.8,53.87,74955.90828924162,36.0416,36.0884,36.0148,36.0616,74955.9083
2010-08-04 14:00:00,53.87,53.97,53.79,53.9,148037.9188712522,36.0616,36.1286,36.0081,36.0817,148037.9189
2010-08-04 14:30:00,53.9,53.91,53.82,53.86,85537.9188712522,36.0817,36.0884,36.0282,36.0549,85537.9189
2010-08-04 15:00:00,53.85,53.95,53.82,53.93,122905.64373897706,36.0483,36.1152,36.0282,36.1018,122905.6437
2010-08-04 15:30:00,53.93,54.01,53.91,53.99,299492.9453262786,36.1018,36.1554,36.0884,36.142,299492.9453
2010-08-05 09:30:00,53.7,53.91,53.54,53.66,231371.2522045855,35.9478,36.0884,35.8407,35.9211,231371.2522
2010-08-05 10:00:00,53.67,54.01,53.67,54.01,149691.35802469135,35.9278,36.1554,35.9278,36.1554,149691.358
2010-08-05 10:30:00,54.0,54.13,53.97,53.98,148258.37742504408,36.1487,36.2357,36.1286,36.1353,148258.3774
2010-08-05 11:00:00,53.97,53.97,53.75,53.78,229717.8130511464,36.1286,36.1286,35.9813,36.0014,229717.8131
2010-08-05 11:30:00,53.79,53.98,53.75,53.94,106922.39858906524,36.0081,36.1353,35.9813,36.1085,106922.3986
2010-08-05 12:00:00,53.94,54.0,53.82,53.82,63822.75132275131,36.1085,36.1487,36.0282,36.0282,63822.7513
2010-08-05 12:30:00,53.82,53.87,53.74,53.75,579916.225749559,36.0282,36.0616,35.9746,35.9813,579916.2257
2010-08-05 13:00:00,53.76,53.82,53.73,53.8,81459.43562610228,35.988,36.0282,35.9679,36.0148,81459.4356
2010-08-05 13:30:00,53.81,53.89,53.76,53.84,67019.40035273368,36.0215,36.075,35.988,36.0416,67019.4004
2010-08-05 14:00:00,53.85,53.92,53.82,53.85,57098.76543209876,36.0483,36.0951,36.0282,36.0483,57098.7654
2010-08-05 14:30:00,53.85,53.86,53.79,53.82,62389.77072310405,36.0483,36.0549,36.0081,36.0282,62389.7707
2010-08-05 15:00:00,53.82,53.96,53.82,53.88,116291.88712522044,36.0282,36.1219,36.0282,36.0683,116291.8871
2010-08-05 15:30:00,53.88,53.98,53.82,53.98,229056.4373897707,36.0683,36.1353,36.0282,36.1353,229056.4374
2010-08-06 09:30:00,53.54,54.57,53.54,54.13,295194.0035273368,35.8407,36.5302,35.8407,36.2357,295194.0035
2010-08-06 10:00:00,54.15,54.16,53.94,54.02,229276.8959435626,36.2491,36.2558,36.1085,36.1621,229276.8959
2010-08-06 10:30:00,54.01,54.06,53.75,53.8,381393.2980599647,36.1554,36.1888,35.9813,36.0148,381393.2981
2010-08-06 11:00:00,53.79,53.84,53.77,53.8,260692.23985890648,36.0081,36.0416,35.9947,36.0148,260692.2399
2010-08-06 11:30:00,53.8,53.87,53.78,53.8,134369.4885361552,36.0148,36.0616,36.0014,36.0148,134369.4885
2010-08-06 12:00:00,53.81,53.82,53.5,53.55,96450.6172839506,36.0215,36.0282,35.814,35.8474,96450.6173
2010-08-06 12:30:00,53.53,53.59,53.51,53.53,81679.89417989417,35.834,35.8742,35.8206,35.834,81679.8942
2010-08-06 13:00:00,53.54,53.71,53.53,53.71,73082.01058201057,35.8407,35.9545,35.834,35.9545,73082.0106
2010-08-06 13:30:00,53.71,54.11,53.69,54.1,208002.6455026455,35.9545,36.2223,35.9411,36.2156,208002.6455
2010-08-06 14:00:00,54.1,54.2,53.93,54.07,189373.89770723105,36.2156,36.2825,36.1018,36.1955,189373.8977
2010-08-06 14:30:00,54.07,54.28,53.99,54.21,191137.5661375661,36.1955,36.3361,36.142,36.2892,191137.5661
2010-08-06 15:00:00,54.22,54.41,54.11,54.32,146715.16754850087,36.2959,36.4231,36.2223,36.3629,146715.1675
2010-08-06 15:30:00,54.31,54.43,54.24,54.42,231922.39858906524,36.3562,36.4365,36.3093,36.4298,231922.3986
2010-08-09 09:30:00,54.64,54.66,54.15,54.2,240299.8236331569,36.5771,36.5905,36.2491,36.2825,240299.8236
2010-08-09 10:00:00,54.2,54.22,54.04,54.07,171847.442680776,36.2825,36.2959,36.1754,36.1955,171847.4427
2010-08-09 10:30:00,54.08,54.2,54.04,54.15,164351.85185185182,36.2022,36.2825,36.1754,36.2491,164351.8519
2010-08-09 11:00:00,54.15,54.28,54.12,54.14,101631.39329805996,36.2491,36.3361,36.229,36.2424,101631.3933
2010-08-09 11:30:00,54.14,54.28,54.13,54.21,88073.1922398589,36.2424,36.3361,36.2357,36.2892,88073.1922
2010-08-09 12:00:00,54.21,54.21,54.11,54.12,81459.43562610228,36.2892,36.2892,36.2223,36.229,81459.4356
2010-08-09 12:30:00,54.12,54.24,54.11,54.19,94356.26102292768,36.229,36.3093,36.2223,36.2759,94356.261
2010-08-09 13:00:00,54.18,54.19,54.1,54.13,111662.25749559082,36.2692,36.2759,36.2156,36.2357,111662.2575
2010-08-09 13:30:00,54.13,54.18,54.11,54.14,81790.12345679011,36.2357,36.2692,36.2223,36.2424,81790.1235
2010-08-09 14:00:00,54.15,54.16,54.1,54.15,121252.20458553793,36.2491,36.2558,36.2156,36.2491,121252.2046
2010-08-09 14:30:00,54.15,54.31,54.15,54.31,173500.88183421514,36.2491,36.3562,36.2491,36.3562,173500.8818
2010-08-09 15:00:00,54.3,54.32,54.25,54.32,175815.69664902997,36.3495,36.3629,36.316,36.3629,175815.6966
2010-08-09 15:30:00,54.31,54.53,54.29,54.51,462852.733686067,36.3562,36.5035,36.3428,36.4901,462852.7337
2010-08-10 09:30:00,53.76,54.13,53.12,53.38,388007.0546737213,35.988,36.2357,35.5596,35.7336,388007.0547
2010-08-10 10:00:00,53.37,53.4,53.14,53.28,222001.7636684303,35.7269,35.747,35.573,35.6667,222001.7637
2010-08-10 10:30:00,53.27,53.3,53.15,53.2,176697.5308641975,35.66,35.6801,35.5797,35.6131,176697.5309
2010-08-10 11:00:00,53.2,53.28,53.15,53.2,128527.33686067018,35.6131,35.6667,35.5797,35.6131,128527.3369
2010-08-10 11:30:00,53.21,53.29,53.16,53.29,114638.4479717813,35.6198,35.6734,35.5864,35.6734,114638.448
2010-08-10 12:00:00,53.27,53.34,53.15,53.22,132826.27865961197,35.66,35.7068,35.5797,35.6265,132826.2787
2010-08-10 12:30:00,53.2,53.21,53.11,53.16,73192.23985890651,35.6131,35.6198,35.5529,35.5864,73192.2399
2010-08-10 13:00:00,53.16,53.2,53.0,53.01,56768.07760141093,35.5864,35.6131,35.4792,35.4859,56768.0776
2010-08-10 13:30:00,53.01,53.26,52.99,53.2,86309.5238095238,35.4859,35.6533,35.4726,35.6131,86309.5238
2010-08-10 14:00:00,53.21,53.69,53.15,53.6,152226.63139329804,35.6198,35.9411,35.5797,35.8809,152226.6314
2010-08-10 14:30:00,53.61,53.95,53.61,53.82,203042.328042328,35.8876,36.1152,35.8876,36.0282,203042.328
2010-08-10 15:00:00,53.81,53.92,53.52,53.7,205357.14285714284,36.0215,36.0951,35.8273,35.9478,205357.1429
2010-08-10 15:30:00,53.7,53.87,53.61,53.71,356371.2522045855,35.9478,36.0616,35.8876,35.9545,356371.2522
2010-08-11 09:30:00,52.24,52.7,52.16,52.33,201609.3474426808,34.9705,35.2784,34.9169,35.0307,201609.3474
2010-08-11 10:00:00,52.31,52.48,52.22,52.33,217261.9047619048,35.0173,35.1311,34.9571,35.0307,217261.9048
2010-08-11 10:30:00,52.31,52.33,52.07,52.09,162037.03703703702,35.0173,35.0307,34.8567,34.8701,162037.037
2010-08-11 11:00:00,52.11,52.15,51.91,52.03,139219.5767195767,34.8835,34.9102,34.7496,34.8299,139219.5767
2010-08-11 11:30:00,52.04,52.04,51.87,51.93,72861.55202821869,34.8366,34.8366,34.7228,34.763,72861.552
2010-08-11 12:00:00,51.93,51.93,51.77,51.87,125881.83421516752,34.763,34.763,34.6559,34.7228,125881.8342
2010-08-11 12:30:00,51.88,51.96,51.76,51.78,128196.64902998236,34.7295,34.783,34.6492,34.6626,128196.649
2010-08-11 13:00:00,51.77,51.87,51.76,51.85,67019.40035273368,34.6559,34.7228,34.6492,34.7094,67019.4004
2010-08-11 13:30:00,51.85,51.9,51.83,51.86,77270.72310405642,34.7094,34.7429,34.696,34.7161,77270.7231
2010-08-11 14:00:00,51.85,51.95,51.81,51.86,96671.0758377425,34.7094,34.7764,34.6826,34.7161,96671.0758
2010-08-11 14:30:00,51.86,51.86,51.38,51.4,227182.53968253965,34.7161,34.7161,34.3948,34.4082,227182.5397
2010-08-11 15:00:00,51.4,51.69,51.37,51.64,251763.66843033503,34.4082,34.6023,34.3881,34.5688,251763.6684
2010-08-11 15:30:00,51.64,51.79,51.56,51.67,498787.4779541446,34.5688,34.6692,34.5153,34.5889,498787.478
2010-08-12 09:30:00,50.91,51.4,50.9,51.26,239638.44797178128,34.0802,34.4082,34.0735,34.3145,239638.448
2010-08-12 10:00:00,51.26,51.47,51.25,51.33,235559.96472663136,34.3145,34.455,34.3078,34.3613,235559.9647
2010-08-12 10:30:00,51.32,51.66,51.32,51.47,167879.18871252204,34.3546,34.5822,34.3546,34.455,167879.1887
2010-08-12 11:00:00,51.47,51.57,51.32,51.55,100749.5590828924,34.455,34.522,34.3546,34.5086,100749.5591
2010-08-12 11:30:00,51.54,51.6,51.49,51.52,64263.66843033509,34.5019,34.5421,34.4684,34.4885,64263.6684
2010-08-12 12:00:00,51.53,51.53,51.36,51.44,76058.20105820106,34.4952,34.4952,34.3814,34.435,76058.2011
2010-08-12 12:30:00,51.44,51.66,51.43,51.64,152667.54850088182,34.435,34.5822,34.4283,34.5688,152667.5485
2010-08-12 13:00:00,51.64,51.7,51.57,51.59,54673.721340388,34.5688,34.609,34.522,34.5354,54673.7213
2010-08-12 13:30:00,51.59,51.62,51.4,51.41,69554.67372134038,34.5354,34.5554,34.4082,34.4149,69554.6737
2010-08-12 14:00:00,51.41,51.47,51.37,51.42,102513.2275132275,34.4149,34.455,34.3881,34.4216,102513.2275
2010-08-12 14:30:00,51.42,51.45,51.28,51.4,114197.53086419751,34.4216,34.4416,34.3278,34.4082,114197.5309
2010-08-12 15:00:00,51.39,51.62,51.37,51.42,183531.746031746,34.4015,34.5554,34.3881,34.4216,183531.746
2010-08-12 15:30:00,51.43,51.52,51.26,51.27,435515.87301587296,34.4283,34.4885,34.3145,34.3211,435515.873
2010-08-13 09:30:00,51.11,51.47,51.05,51.47,137896.82539682538,34.214,34.455,34.1739,34.455,137896.8254
2010-08-13 10:00:00,51.47,51.57,51.38,51.44,153108.4656084656,34.455,34.522,34.3948,34.435,153108.4656
2010-08-13 10:30:00,51.44,51.47,51.25,51.39,168981.48148148146,34.435,34.455,34.3078,34.4015,168981.4815
2010-08-13 11:00:00,51.38,51.45,51.21,51.24,133267.19576719575,34.3948,34.4416,34.281,34.3011,133267.1958
2010-08-13 11:30:00,51.25,51.29,51.1,51.25,120701.0582010582,34.3078,34.3345,34.2073,34.3078,120701.0582
2010-08-13 12:00:00,51.25,51.36,51.22,51.34,83223.10405643738,34.3078,34.3814,34.2877,34.368,83223.1041
2010-08-13 12:30:00,51.33,51.48,51.3,51.46,78593.47442680775,34.3613,34.4617,34.3412,34.4483,78593.4744
2010-08-13 13:00:00,51.46,51.49,51.35,51.37,79695.76719576718,34.4483,34.4684,34.3747,34.3881,79695.7672
2010-08-13 13:30:00,51.37,51.4,51.31,51.32,161265.43209876542,34.3881,34.4082,34.3479,34.3546,161265.4321
2010-08-13 14:00:00,51.32,51.36,51.23,51.31,110008.81834215166,34.3546,34.3814,34.2944,34.3479,110008.8183
2010-08-13 14:30:00,51.3,51.35,51.23,51.35,140873.01587301586,34.3412,34.3747,34.2944,34.3747,140873.0159
2010-08-13 15:00:00,51.35,51.52,51.32,51.48,411265.4320987654,34.3747,34.4885,34.3546,34.4617,411265.4321
2010-08-13 15:30:00,51.48,51.51,51.28,51.35,415233.68606701936,34.4617,34.4818,34.3278,34.3747,415233.6861
2010-08-16 09:30:00,51.01,51.01,50.46,50.56,173390.6525573192,34.1471,34.1471,33.7789,33.8459,173390.6526
2010-08-16 10:00:00,50.57,51.0,50.5,50.94,241732.8042328042,33.8526,34.1404,33.8057,34.1002,241732.8042
2010-08-16 10:30:00,50.96,51.06,50.85,50.9,178130.51146384477,34.1136,34.1806,34.04,34.0735,178130.5115
2010-08-16 11:00:00,50.91,50.92,50.8,50.88,125440.91710758377,34.0802,34.0869,34.0065,34.0601,125440.9171
2010-08-16 11:30:00,50.87,51.0,50.87,50.92,105820.1058201058,34.0534,34.1404,34.0534,34.0869,105820.1058
2010-08-16 12:00:00,50.92,51.03,50.89,51.03,64814.81481481481,34.0869,34.1605,34.0668,34.1605,64814.8148
2010-08-16 12:30:00,51.03,51.11,50.97,51.09,94907.4074074074,34.1605,34.214,34.1203,34.2007,94907.4074
2010-08-16 13:00:00,51.1,51.2,51.08,51.16,108796.29629629628,34.2073,34.2743,34.194,34.2475,108796.2963
2010-08-16 13:30:00,51.16,51.25,51.14,51.21,112764.55026455026,34.2475,34.3078,34.2341,34.281,112764.5503
2010-08-16 14:00:00,51.22,51.27,51.13,51.2,155313.05114638447,34.2877,34.3211,34.2274,34.2743,155313.0511
2010-08-16 14:30:00,51.2,51.23,51.0,51.03,144510.582010582,34.2743,34.2944,34.1404,34.1605,144510.582
2010-08-16 15:00:00,51.02,51.07,50.89,50.95,208994.70899470896,34.1538,34.1873,34.0668,34.1069,208994.709
2010-08-16 15:30:00,50.96,51.08,50.94,51.01,282407.40740740736,34.1136,34.194,34.1002,34.1471,282407.4074
2010-08-17 09:30:00,51.49,51.82,51.15,51.82,221119.9294532628,34.4684,34.6893,34.2408,34.6893,221119.9295
2010-08-17 10:00:00,51.83,51.91,51.63,51.75,209435.6261022928,34.696,34.7496,34.5621,34.6425,209435.6261
2010-08-17 10:30:00,51.77,52.05,51.75,51.99,144731.0405643739,34.6559,34.8433,34.6425,34.8031,144731.0406
2010-08-17 11:00:00,51.99,52.27,51.97,52.25,92702.82186948851,34.8031,34.9906,34.7897,34.9772,92702.8219
2010-08-17 11:30:00,52.25,52.43,52.25,52.41,93033.50970017636,34.9772,35.0977,34.9772,35.0843,93033.5097
2010-08-17 12:00:00,52.41,52.46,52.35,52.41,48500.881834215164,35.0843,35.1178,35.0441,35.0843,48500.8818
2010-08-17 12:30:00,52.41,52.49,52.39,52.42,64043.2098765432,35.0843,35.1378,35.0709,35.091,64043.2099
2010-08-17 13:00:00,52.42,52.71,52.42,52.71,69444.44444444444,35.091,35.2851,35.091,35.2851,69444.4444
2010-08-17 13:30:00,52.72,52.81,52.66,52.73,95458.55379188713,35.2918,35.3521,35.2516,35.2985,95458.5538
2010-08-17 14:00:00,52.72,52.76,52.64,52.68,91600.5291005291,35.2918,35.3186,35.2383,35.265,91600.5291
2010-08-17 14:30:00,52.69,52.71,52.59,52.63,103505.291005291,35.2717,35.2851,35.2048,35.2316,103505.291
2010-08-17 15:00:00,52.64,52.64,52.35,52.45,236992.94532627863,35.2383,35.2383,35.0441,35.1111,236992.9453
2010-08-17 15:30:00,52.45,52.45,52.16,52.2,458112.8747795414,35.1111,35.1111,34.9169,34.9437,458112.8748
2010-08-18 09:30:00,51.94,52.54,51.94,52.45,350198.41269841266,34.7697,35.1713,34.7697,35.1111,350198.4127
2010-08-18 10:00:00,52.45,52.71,52.45,52.63,338183.42151675484,35.1111,35.2851,35.1111,35.2316,338183.4215
2010-08-18 10:30:00,52.64,52.64,52.15,52.2,182980.5996472663,35.2383,35.2383,34.9102,34.9437,182980.5996
2010-08-18 11:00:00,52.21,52.51,52.2,52.39,208223.10405643733,34.9504,35.1512,34.9437,35.0709,208223.1041
2010-08-18 11:30:00,52.39,52.45,52.33,52.38,151344.79717813048,35.0709,35.1111,35.0307,35.0642,151344.7972
2010-08-18 12:00:00,52.38,52.47,52.35,52.47,146164.0211640211,35.0642,35.1245,35.0441,35.1245,146164.0212
2010-08-18 12:30:00,52.46,52.55,52.36,52.53,104717.81305114635,35.1178,35.178,35.0508,35.1646,104717.8131
2010-08-18 13:00:00,52.53,52.71,52.48,52.66,151234.56790123455,35.1646,35.2851,35.1311,35.2516,151234.5679
2010-08-18 13:30:00,52.65,52.7,52.6,52.64,102513.2275132275,35.2449,35.2784,35.2115,35.2383,102513.2275
2010-08-18 14:00:00,52.64,52.69,52.58,52.64,182539.6825396825,35.2383,35.2717,35.1981,35.2383,182539.6825
2010-08-18 14:30:00,52.64,52.82,52.62,52.74,112764.55026455026,35.2383,35.3587,35.2249,35.3052,112764.5503
2010-08-18 15:00:00,52.75,52.82,52.66,52.8,214947.08994709,35.3119,35.3587,35.2516,35.3454,214947.0899
2010-08-18 15:30:00,52.8,52.93,52.77,52.82,482804.2328042328,35.3454,35.4324,35.3253,35.3587,482804.2328
2010-08-19 09:30:00,52.57,52.84,52.29,52.44,306768.0776014109,35.1914,35.3721,35.004,35.1044,306768.0776
2010-08-19 10:00:00,52.45,52.45,51.77,51.85,233796.29629629623,35.1111,35.1111,34.6559,34.7094,233796.2963
2010-08-19 10:30:00,51.85,51.97,51.76,51.93,180445.3262786596,34.7094,34.7897,34.6492,34.763,180445.3263
2010-08-19 11:00:00,51.92,51.94,51.76,51.87,141534.39153439153,34.7563,34.7697,34.6492,34.7228,141534.3915
2010-08-19 11:30:00,51.89,51.96,51.8,51.96,273809.5238095238,34.7362,34.783,34.6759,34.783,273809.5238
2010-08-19 12:00:00,51.96,52.0,51.85,51.93,112654.32098765433,34.783,34.8098,34.7094,34.763,112654.321
2010-08-19 12:30:00,51.91,51.91,51.74,51.82,106040.5643738977,34.7496,34.7496,34.6358,34.6893,106040.5644
2010-08-19 13:00:00,51.81,51.9,51.71,51.74,218364.19753086416,34.6826,34.7429,34.6157,34.6358,218364.1975
2010-08-19 13:30:00,51.75,51.76,51.67,51.67,97663.13932980598,34.6425,34.6492,34.5889,34.5889,97663.1393
2010-08-19 14:00:00,51.68,51.87,51.55,51.86,100308.64197530864,34.5956,34.7228,34.5086,34.7161,100308.642
2010-08-19 14:30:00,51.86,51.9,51.74,51.85,203924.1622574956,34.7161,34.7429,34.6358,34.7094,203924.1623
2010-08-19 15:00:00,51.85,52.03,51.76,51.89,167217.81305114637,34.7094,34.8299,34.6492,34.7362,167217.8131
2010-08-19 15:30:00,51.88,51.99,51.76,51.77,317570.5467372134,34.7295,34.8031,34.6492,34.6559,317570.5467
2010-08-20 09:30:00,51.86,51.96,51.23,51.45,478725.7495590829,34.7161,34.783,34.2944,34.4416,478725.7496
2010-08-20 10:00:00,51.45,51.7,51.37,51.61,186287.4779541446,34.4416,34.609,34.3881,34.5488,186287.478
2010-08-20 10:30:00,51.61,51.67,51.54,51.6,128417.10758377424,34.5488,34.5889,34.5019,34.5421,128417.1076
2010-08-20 11:00:00,51.59,51.67,51.52,51.6,148037.9188712522,34.5354,34.5889,34.4885,34.5421,148037.9189
2010-08-20 11:30:00,51.59,51.66,51.51,51.54,141203.70370370368,34.5354,34.5822,34.4818,34.5019,141203.7037
2010-08-20 12:00:00,51.54,51.67,51.54,51.61,75176.3668430335,34.5019,34.5889,34.5019,34.5488,75176.3668
2010-08-20 12:30:00,51.62,51.7,51.58,51.7,78703.7037037037,34.5554,34.609,34.5287,34.609,78703.7037
2010-08-20 13:00:00,51.71,51.87,51.71,51.83,105268.9594356261,34.6157,34.7228,34.6157,34.696,105268.9594
2010-08-20 13:30:00,51.83,51.86,51.75,51.78,72420.63492063491,34.696,34.7161,34.6425,34.6626,72420.6349
2010-08-20 14:00:00,51.79,51.86,51.75,51.76,70767.19576719576,34.6692,34.7161,34.6425,34.6492,70767.1958
2010-08-20 14:30:00,51.76,52.09,51.76,52.01,128306.8783068783,34.6492,34.8701,34.6492,34.8165,128306.8783
2010-08-20 15:00:00,52.01,52.1,51.94,51.99,159281.30511463844,34.8165,34.8768,34.7697,34.8031,159281.3051
2010-08-20 15:30:00,51.99,52.15,51.98,52.06,334435.62610229274,34.8031,34.9102,34.7964,34.85,334435.6261
2010-08-23 09:30:00,52.34,52.55,52.17,52.51,177579.36507936506,35.0374,35.178,34.9236,35.1512,177579.3651
2010-08-23 10:00:00,52.5,52.53,51.96,51.97,159281.30511463844,35.1445,35.1646,34.783,34.7897,159281.3051
2010-08-23 10:30:00,51.97,52.0,51.49,51.49,104056.43738977073,34.7897,34.8098,34.4684,34.4684,104056.4374
2010-08-23 11:00:00,51.5,51.5,51.24,51.29,88624.33862433862,34.4751,34.4751,34.3011,34.3345,88624.3386
2010-08-23 11:30:00,51.27,51.32,51.13,51.17,78262.78659611993,34.3211,34.3546,34.2274,34.2542,78262.7866
2010-08-23 12:00:00,51.17,51.36,51.16,51.34,62059.08289241622,34.2542,34.3814,34.2475,34.368,62059.0829
2010-08-23 12:30:00,51.35,51.35,51.16,51.24,98214.28571428572,34.3747,34.3747,34.2475,34.3011,98214.2857
2010-08-23 13:00:00,51.24,51.4,51.19,51.4,63712.522045855374,34.3011,34.4082,34.2676,34.4082,63712.522
2010-08-23 13:30:00,51.39,51.45,51.3,51.39,75617.28395061727,34.4015,34.4416,34.3412,34.4015,75617.284
2010-08-23 14:00:00,51.38,51.52,51.36,51.47,100970.0176366843,34.3948,34.4885,34.3814,34.455,100970.0176
2010-08-23 14:30:00,51.47,51.52,51.32,51.34,136904.7619047619,34.455,34.4885,34.3546,34.368,136904.7619
2010-08-23 15:00:00,51.35,51.42,51.23,51.23,109567.9012345679,34.3747,34.4216,34.2944,34.2944,109567.9012
2010-08-23 15:30:00,51.24,51.28,51.15,51.23,544201.9400352733,34.3011,34.3278,34.2408,34.2944,544201.94
2010-08-24 09:30:00,50.63,50.75,50.17,50.28,180996.4726631393,33.8927,33.9731,33.5848,33.6584,180996.4727
2010-08-24 10:00:00,50.26,50.29,49.84,50.26,239969.1358024691,33.645,33.6651,33.3639,33.645,239969.1358
2010-08-24 10:30:00,50.26,50.48,50.2,50.4,197971.78130511465,33.645,33.7923,33.6049,33.7388,197971.7813
2010-08-24 11:00:00,50.4,50.56,50.4,50.49,222663.139329806,33.7388,33.8459,33.7388,33.799,222663.1393
2010-08-24 11:30:00,50.51,50.66,50.46,50.46,92482.36331569664,33.8124,33.9128,33.7789,33.7789,92482.3633
2010-08-24 12:00:00,50.47,50.51,50.24,50.29,111111.1111111111,33.7856,33.8124,33.6316,33.6651,111111.1111
2010-08-24 12:30:00,50.29,50.34,50.24,50.33,108245.14991181657,33.6651,33.6986,33.6316,33.6919,108245.1499
2010-08-24 13:00:00,50.34,50.51,50.27,50.5,70877.42504409171,33.6986,33.8124,33.6517,33.8057,70877.425
2010-08-24 13:30:00,50.51,50.52,50.21,50.25,86309.5238095238,33.8124,33.8191,33.6116,33.6383,86309.5238
2010-08-24 14:00:00,50.24,50.39,50.21,50.3,143518.5185185185,33.6316,33.7321,33.6116,33.6718,143518.5185
2010-08-24 14:30:00,50.3,50.45,50.26,50.39,123677.24867724866,33.6718,33.7722,33.645,33.7321,123677.2487
2010-08-24 15:00:00,50.4,50.58,50.39,50.5,170634.92063492062,33.7388,33.8592,33.7321,33.8057,170634.9206
2010-08-24 15:30:00,50.49,50.5,50.13,50.2,329695.76719576714,33.799,33.8057,33.558,33.6049,329695.7672
2010-08-25 09:30:00,49.92,50.13,49.23,49.3,185295.4144620811,33.4174,33.558,32.9555,33.0024,185295.4145
2010-08-25 10:00:00,49.27,49.76,49.14,49.52,219135.8024691358,32.9823,33.3103,32.8953,33.1497,219135.8025
2010-08-25 10:30:00,49.51,49.62,49.34,49.59,145833.3333333333,33.143,33.2166,33.0292,33.1965,145833.3333
2010-08-25 11:00:00,49.59,49.89,49.58,49.89,236111.1111111111,33.1965,33.3973,33.1898,33.3973,236111.1111
2010-08-25 11:30:00,49.9,49.96,49.83,49.93,139550.26455026455,33.404,33.4442,33.3572,33.4241,139550.2646
2010-08-25 12:00:00,49.93,49.93,49.81,49.86,141754.85008818342,33.4241,33.4241,33.3438,33.3773,141754.8501
2010-08-25 12:30:00,49.85,49.9,49.7,49.81,204365.0793650793,33.3706,33.404,33.2702,33.3438,204365.0794
2010-08-25 13:00:00,49.81,49.83,49.71,49.72,117504.40917107582,33.3438,33.3572,33.2769,33.2835,117504.4092
2010-08-25 13:30:00,49.72,49.8,49.67,49.77,81238.9770723104,33.2835,33.3371,33.2501,33.317,81238.9771
2010-08-25 14:00:00,49.76,49.98,49.74,49.85,97883.59788359787,33.3103,33.4576,33.2969,33.3706,97883.5979
2010-08-25 14:30:00,49.86,50.35,49.84,50.33,274250.4409171076,33.3773,33.7053,33.3639,33.6919,274250.4409
2010-08-25 15:00:00,50.34,50.36,50.06,50.1,205577.6014109348,33.6986,33.712,33.5112,33.5379,205577.6014
2010-08-25 15:30:00,50.1,50.4,50.1,50.2,453042.328042328,33.5379,33.7388,33.5379,33.6049,453042.328
2010-08-26 09:30:00,50.07,50.23,49.9,50.2,270943.56261022924,33.8063,33.9143,33.6915,33.894,270943.5626
2010-08-26 10:00:00,50.19,50.38,50.15,50.32,293540.5643738977,33.8873,34.0156,33.8603,33.9751,293540.5644
2010-08-26 10:30:00,50.32,50.49,50.28,50.36,204034.3915343915,33.9751,34.0898,33.9481,34.0021,204034.3915
2010-08-26 11:00:00,50.35,50.35,49.92,49.96,203042.328042328,33.9953,33.9953,33.705,33.732,203042.328
2010-08-26 11:30:00,49.97,49.99,49.71,49.89,234567.90123456783,33.7387,33.7522,33.5632,33.6847,234567.9012
2010-08-26 12:00:00,49.88,49.92,49.8,49.91,81900.35273368606,33.678,33.705,33.624,33.6982,81900.3527
2010-08-26 12:30:00,49.91,49.91,49.78,49.89,87411.81657848324,33.6982,33.6982,33.6105,33.6847,87411.8166
2010-08-26 13:00:00,49.89,49.91,49.78,49.82,93694.88536155202,33.6847,33.6982,33.6105,33.6375,93694.8854
2010-08-26 13:30:00,49.82,49.9,49.73,49.74,86970.89947089946,33.6375,33.6915,33.5767,33.5835,86970.8995
2010-08-26 14:00:00,49.73,49.79,49.57,49.57,160934.74426807757,33.5767,33.6172,33.4687,33.4687,160934.7443
2010-08-26 14:30:00,49.58,49.7,49.43,49.48,165454.14462081128,33.4754,33.5564,33.3741,33.4079,165454.1446
2010-08-26 15:00:00,49.49,49.88,49.49,49.72,216820.98765432087,33.4147,33.678,33.4147,33.57,216820.9877
2010-08-26 15:30:00,49.73,49.89,49.55,49.6,444775.1322751322,33.5767,33.6847,33.4552,33.4889,444775.1323
2010-08-27 09:30:00,49.93,50.15,49.45,49.46,215277.7777777777,33.7117,33.8603,33.3877,33.3944,215277.7778
2010-08-27 10:00:00,49.49,49.68,49.09,49.66,293981.48148148146,33.4147,33.5429,33.1446,33.5294,293981.4815
2010-08-27 10:30:00,49.67,50.0,49.61,49.69,161155.20282186946,33.5362,33.759,33.4957,33.5497,161155.2028
2010-08-27 11:00:00,49.71,50.17,49.68,50.02,204916.22574955903,33.5632,33.8738,33.5429,33.7725,204916.2257
2010-08-27 11:30:00,50.02,50.05,49.89,49.92,82782.1869488536,33.7725,33.7928,33.6847,33.705,82782.1869
2010-08-27 12:00:00,49.94,50.0,49.91,49.95,79034.39153439153,33.7185,33.759,33.6982,33.7252,79034.3915
2010-08-27 12:30:00,49.98,50.04,49.8,49.82,60185.185185185175,33.7455,33.786,33.624,33.6375,60185.1852
2010-08-27 13:00:00,49.82,49.96,49.74,49.94,67570.5467372134,33.6375,33.732,33.5835,33.7185,67570.5467
2010-08-27 13:30:00,49.94,50.09,49.94,50.08,72089.94708994708,33.7185,33.8198,33.7185,33.813,72089.9471
2010-08-27 14:00:00,50.08,50.11,49.91,50.11,97993.82716049382,33.813,33.8333,33.6982,33.8333,97993.8272
2010-08-27 14:30:00,50.11,50.25,50.1,50.2,78373.01587301586,33.8333,33.9278,33.8265,33.894,78373.0159
2010-08-27 15:00:00,50.2,50.29,50.12,50.26,119598.76543209876,33.894,33.9548,33.84,33.9345,119598.7654
2010-08-27 15:30:00,50.27,50.39,50.2,50.3,297508.81834215164,33.9413,34.0223,33.894,33.9616,297508.8183
2010-08-30 09:30:00,50.26,50.43,49.98,50.27,129409.17107583772,33.9345,34.0493,33.7455,33.9413,129409.1711
2010-08-30 10:00:00,50.27,50.27,49.89,49.94,112213.40388007052,33.9413,33.9413,33.6847,33.7185,112213.4039
2010-08-30 10:30:00,49.93,50.08,49.84,50.08,77932.09876543209,33.7117,33.813,33.651,33.813,77932.0988
2010-08-30 11:00:00,50.08,50.08,49.81,49.93,89836.86067019399,33.813,33.813,33.6307,33.7117,89836.8607
2010-08-30 11:30:00,49.93,49.97,49.87,49.95,171516.75485008815,33.7117,33.7387,33.6712,33.7252,171516.7549
2010-08-30 12:00:00,49.95,49.98,49.83,49.85,106591.71075837742,33.7252,33.7455,33.6442,33.6577,106591.7108
2010-08-30 12:30:00,49.85,50.08,49.82,49.95,75837.74250440917,33.6577,33.813,33.6375,33.7252,75837.7425
2010-08-30 13:00:00,49.94,49.95,49.81,49.84,89726.63139329806,33.7185,33.7252,33.6307,33.651,89726.6314
2010-08-30 13:30:00,49.83,49.96,49.82,49.86,94797.17813051146,33.6442,33.732,33.6375,33.6645,94797.1781
2010-08-30 14:00:00,49.86,49.92,49.56,49.61,309082.8924162257,33.6645,33.705,33.4619,33.4957,309082.8924
2010-08-30 14:30:00,49.61,49.69,49.48,49.53,151124.33862433862,33.4957,33.5497,33.4079,33.4417,151124.3386
2010-08-30 15:00:00,49.53,49.57,49.4,49.44,174052.02821869488,33.4417,33.4687,33.3539,33.3809,174052.0282
2010-08-30 15:30:00,49.44,49.51,49.22,49.22,402998.2363315696,33.3809,33.4282,33.2324,33.2324,402998.2363
2010-08-31 09:30:00,49.02,49.09,48.54,48.75,334215.1675485008,33.0973,33.1446,32.7732,32.915,334215.1675
2010-08-31 10:00:00,48.8,49.07,48.77,48.95,219686.9488536155,32.9488,33.1311,32.9285,33.0501,219686.9489
2010-08-31 10:30:00,48.95,49.05,48.81,48.96,197861.55202821863,33.0501,33.1176,32.9555,33.0568,197861.552
2010-08-31 11:00:00,48.97,49.04,48.87,49.02,182208.9947089947,33.0636,33.1108,32.996,33.0973,182208.9947
2010-08-31 11:30:00,49.0,49.39,48.99,49.32,242835.09700176364,33.0838,33.3471,33.0771,33.2999,242835.097
2010-08-31 12:00:00,49.32,49.37,49.27,49.34,88734.56790123456,33.2999,33.3336,33.2661,33.3134,88734.5679
2010-08-31 12:30:00,49.35,49.4,49.22,49.24,127425.04409171076,33.3201,33.3539,33.2324,33.2459,127425.0441
2010-08-31 13:00:00,49.22,49.38,49.22,49.34,118165.78483245148,33.2324,33.3404,33.2324,33.3134,118165.7848
2010-08-31 13:30:00,49.34,49.38,49.29,49.34,75286.59611992944,33.3134,33.3404,33.2796,33.3134,75286.5961
2010-08-31 14:00:00,49.34,49.43,49.18,49.29,244819.22398589065,33.3134,33.3741,33.2054,33.2796,244819.224
2010-08-31 14:30:00,49.29,49.3,48.98,49.03,193893.2980599647,33.2796,33.2864,33.0703,33.1041,193893.2981
2010-08-31 15:00:00,49.02,49.12,48.95,49.03,183531.746031746,33.0973,33.1648,33.0501,33.1041,183531.746
2010-08-31 15:30:00,49.02,49.24,48.96,49.13,718033.5097001763,33.0973,33.2459,33.0568,33.1716,718033.5097
2010-09-01 09:30:00,49.81,50.58,49.46,50.54,335978.83597883594,33.6307,34.1506,33.3944,34.1236,335978.836
2010-09-01 10:00:00,50.55,51.26,50.51,51.18,524140.2116402116,34.1303,34.6097,34.1033,34.5557,524140.2116
2010-09-01 10:30:00,51.18,51.36,51.06,51.24,153659.6119929453,34.5557,34.6772,34.4747,34.5962,153659.612
2010-09-01 11:00:00,51.24,51.26,51.13,51.17,100529.10052910051,34.5962,34.6097,34.522,34.549,100529.1005
2010-09-01 11:30:00,51.17,51.34,51.17,51.25,108906.52557319222,34.549,34.6637,34.549,34.603,108906.5256
2010-09-01 12:00:00,51.26,51.27,51.12,51.2,129188.71252204584,34.6097,34.6165,34.5152,34.5692,129188.7125
2010-09-01 12:30:00,51.2,51.22,51.08,51.18,83223.10405643738,34.5692,34.5827,34.4882,34.5557,83223.1041
2010-09-01 13:00:00,51.18,51.25,51.12,51.17,98875.66137566137,34.5557,34.603,34.5152,34.549,98875.6614
2010-09-01 13:30:00,51.17,51.35,51.16,51.27,145171.95767195764,34.549,34.6705,34.5422,34.6165,145171.9577
2010-09-01 14:00:00,51.27,51.28,51.13,51.2,149911.81657848324,34.6165,34.6232,34.522,34.5692,149911.8166
2010-09-01 14:30:00,51.2,51.24,51.05,51.06,140542.32804232804,34.5692,34.5962,34.4679,34.4747,140542.328
2010-09-01 15:00:00,51.07,51.22,51.04,51.19,163359.78835978833,34.4814,34.5827,34.4612,34.5625,163359.7884
2010-09-01 15:30:00,51.19,51.46,51.14,51.36,518518.5185185185,34.5625,34.7448,34.5287,34.6772,518518.5185
2010-09-02 09:30:00,51.52,51.99,51.39,51.89,312610.229276896,34.7853,35.1026,34.6975,35.0351,312610.2293
2010-09-02 10:00:00,51.9,52.1,51.85,51.92,379078.4832451499,35.0418,35.1769,35.0081,35.0553,379078.4832
2010-09-02 10:30:00,51.93,51.96,51.75,51.86,274691.35802469135,35.0621,35.0824,34.9406,35.0148,274691.358
2010-09-02 11:00:00,51.86,51.87,51.53,51.58,117063.49206349206,35.0148,35.0216,34.792,34.8258,117063.4921
2010-09-02 11:30:00,51.6,51.71,51.57,51.67,162037.03703703702,34.8393,34.9136,34.819,34.8866,162037.037
2010-09-02 12:00:00,51.67,51.93,51.67,51.93,108024.69135802468,34.8866,35.0621,34.8866,35.0621,108024.6914
2010-09-02 12:30:00,51.92,52.0,51.86,51.88,80577.60141093473,35.0553,35.1094,35.0148,35.0283,80577.6014
2010-09-02 13:00:00,51.88,52.01,51.86,51.93,93694.88536155202,35.0283,35.1161,35.0148,35.0621,93694.8854
2010-09-02 13:30:00,51.93,52.02,51.93,51.97,70105.8201058201,35.0621,35.1229,35.0621,35.0891,70105.8201
2010-09-02 14:00:00,51.97,52.2,51.96,52.11,154651.6754850088,35.0891,35.2444,35.0824,35.1836,154651.6755
2010-09-02 14:30:00,52.11,52.19,52.02,52.05,120260.14109347442,35.1836,35.2376,35.1229,35.1431,120260.1411
2010-09-02 15:00:00,52.04,52.1,51.98,52.09,157076.71957671957,35.1364,35.1769,35.0959,35.1701,157076.7196
2010-09-02 15:30:00,52.09,52.33,52.07,52.33,420414.4620811287,35.1701,35.3322,35.1566,35.3322,420414.4621
2010-09-03 09:30:00,52.77,53.05,52.68,52.79,276234.5679012345,35.6292,35.8183,35.5685,35.6428,276234.5679
2010-09-03 10:00:00,52.76,52.78,52.3,52.3,191688.71252204583,35.6225,35.636,35.3119,35.3119,191688.7125
2010-09-03 10:30:00,52.3,52.38,52.16,52.24,209986.77248677248,35.3119,35.3659,35.2174,35.2714,209986.7725
2010-09-03 11:00:00,52.25,52.25,52.11,52.12,164792.7689594356,35.2782,35.2782,35.1836,35.1904,164792.769
2010-09-03 11:30:00,52.13,52.15,51.99,52.06,108686.06701940036,35.1971,35.2106,35.1026,35.1499,108686.067
2010-09-03 12:00:00,52.06,52.13,52.05,52.1,58311.28747795414,35.1499,35.1971,35.1431,35.1769,58311.2875
2010-09-03 12:30:00,52.1,52.42,52.1,52.35,122354.49735449736,35.1769,35.3929,35.1769,35.3457,122354.4974
2010-09-03 13:00:00,52.35,52.44,52.28,52.44,116953.26278659613,35.3457,35.4064,35.2984,35.4064,116953.2628
2010-09-03 13:30:00,52.45,52.59,52.43,52.58,105820.1058201058,35.4132,35.5077,35.3997,35.501,105820.1058
2010-09-03 14:00:00,52.57,52.61,52.53,52.59,91269.84126984126,35.4942,35.5212,35.4672,35.5077,91269.8413
2010-09-03 14:30:00,52.6,52.61,52.42,52.42,107694.00352733684,35.5145,35.5212,35.3929,35.3929,107694.0035
2010-09-03 15:00:00,52.42,52.44,52.31,52.36,166005.291005291,35.3929,35.4064,35.3187,35.3524,166005.291
2010-09-03 15:30:00,52.37,52.49,52.3,52.48,337742.50440917106,35.3592,35.4402,35.3119,35.4334,337742.5044
2010-09-07 09:30:00,51.93,52.08,51.63,51.69,216490.2998236332,35.0621,35.1634,34.8595,34.9001,216490.2998
2010-09-07 10:00:00,51.7,51.72,51.55,51.71,113095.23809523808,34.9068,34.9203,34.8055,34.9136,113095.2381
2010-09-07 10:30:00,51.7,51.78,51.64,51.69,115299.82363315696,34.9068,34.9608,34.8663,34.9001,115299.8236
2010-09-07 11:00:00,51.7,51.8,51.59,51.8,150573.19223985888,34.9068,34.9743,34.8325,34.9743,150573.1922
2010-09-07 11:30:00,51.8,51.84,51.49,51.62,142857.14285714284,34.9743,35.0013,34.765,34.8528,142857.1429
2010-09-07 12:00:00,51.62,51.63,51.54,51.61,77270.72310405642,34.8528,34.8595,34.7988,34.846,77270.7231
2010-09-07 12:30:00,51.61,51.62,51.49,51.5,62940.917107583766,34.846,34.8528,34.765,34.7718,62940.9171
2010-09-07 13:00:00,51.51,51.59,51.47,51.56,73192.23985890651,34.7785,34.8325,34.7515,34.8123,73192.2399
2010-09-07 13:30:00,51.55,51.65,51.54,51.62,129298.9417989418,34.8055,34.873,34.7988,34.8528,129298.9418
2010-09-07 14:00:00,51.63,51.65,51.53,51.59,143959.43562610226,34.8595,34.873,34.792,34.8325,143959.4356
2010-09-07 14:30:00,51.6,51.63,51.45,51.46,122574.95590828922,34.8393,34.8595,34.738,34.7448,122574.9559
2010-09-07 15:00:00,51.45,51.48,51.34,51.37,158619.92945326277,34.738,34.7583,34.6637,34.684,158619.9295
2010-09-07 15:30:00,51.37,51.48,51.27,51.34,360670.1940035273,34.684,34.7583,34.6165,34.6637,360670.194
2010-09-08 09:30:00,51.18,51.61,51.18,51.45,223544.9735449736,34.5557,34.846,34.5557,34.738,223544.9735
2010-09-08 10:00:00,51.44,51.52,51.39,51.41,187059.0828924162,34.7313,34.7853,34.6975,34.711,187059.0829
2010-09-08 10:30:00,51.4,51.51,51.31,51.37,190035.2733686067,34.7043,34.7785,34.6435,34.684,190035.2734
2010-09-08 11:00:00,51.37,51.57,51.37,51.52,88403.88007054673,34.684,34.819,34.684,34.7853,88403.8801
2010-09-08 11:30:00,51.53,51.55,51.42,51.45,71649.02998236331,34.792,34.8055,34.7178,34.738,71649.03
2010-09-08 12:00:00,51.46,51.47,51.37,51.38,44973.544973544966,34.7448,34.7515,34.684,34.6907,44973.545
2010-09-08 12:30:00,51.37,51.6,51.35,51.57,58090.82892416225,34.684,34.8393,34.6705,34.819,58090.8289
2010-09-08 13:00:00,51.57,51.66,51.56,51.63,63381.83421516754,34.819,34.8798,34.8123,34.8595,63381.8342
2010-09-08 13:30:00,51.63,51.67,51.54,51.59,122134.03880070546,34.8595,34.8866,34.7988,34.8325,122134.0388
2010-09-08 14:00:00,51.58,51.58,51.33,51.47,93474.42680776012,34.8258,34.8258,34.657,34.7515,93474.4268
2010-09-08 14:30:00,51.47,51.6,51.45,51.57,68452.38095238095,34.7515,34.8393,34.738,34.819,68452.381
2010-09-08 15:00:00,51.58,51.7,51.57,51.58,193452.3809523809,34.8258,34.9068,34.819,34.8258,193452.381
2010-09-08 15:30:00,51.57,51.74,51.5,51.62,360339.5061728395,34.819,34.9338,34.7718,34.8528,360339.5062
2010-09-09 09:30:00,52.31,52.32,51.88,52.04,151895.94356261022,35.3187,35.3254,35.0283,35.1364,151895.9436
2010-09-09 10:00:00,52.02,52.06,51.87,52.06,170304.23280423277,35.1229,35.1499,35.0216,35.1499,170304.2328
2010-09-09 10:30:00,52.06,52.12,51.96,51.99,140101.41093474426,35.1499,35.1904,35.0824,35.1026,140101.4109
2010-09-09 11:00:00,51.99,52.14,51.99,52.12,109788.35978835975,35.1026,35.2039,35.1026,35.1904,109788.3598
2010-09-09 11:30:00,52.12,52.2,52.08,52.13,92041.44620811286,35.1904,35.2444,35.1634,35.1971,92041.4462
2010-09-09 12:00:00,52.12,52.24,52.12,52.24,136463.8447971781,35.1904,35.2714,35.1904,35.2714,136463.8448
2010-09-09 12:30:00,52.23,52.29,52.06,52.08,146164.0211640211,35.2647,35.3052,35.1499,35.1634,146164.0212
2010-09-09 13:00:00,52.07,52.09,51.75,51.75,143187.83068783066,35.1566,35.1701,34.9406,34.9406,143187.8307
2010-09-09 13:30:00,51.75,51.77,51.54,51.57,92482.36331569664,34.9406,34.9541,34.7988,34.819,92482.3633
2010-09-09 14:00:00,51.58,51.67,51.49,51.52,136794.53262786593,34.8258,34.8866,34.765,34.7853,136794.5326
2010-09-09 14:30:00,51.51,51.72,51.51,51.67,104166.66666666666,34.7785,34.9203,34.7785,34.8866,104166.6667
2010-09-09 15:00:00,51.67,51.83,51.64,51.82,118606.70194003526,34.8866,34.9946,34.8663,34.9878,118606.7019
2010-09-09 15:30:00,51.83,51.97,51.77,51.82,338514.10934744263,34.9946,35.0891,34.9541,34.9878,338514.1093
2010-09-10 09:30:00,51.94,52.58,51.92,52.58,216931.2169312169,35.0688,35.501,35.0553,35.501,216931.2169
2010-09-10 10:00:00,52.56,52.92,52.56,52.91,239528.2186948853,35.4875,35.7305,35.4875,35.7238,239528.2187
2010-09-10 10:30:00,52.91,53.4,52.91,53.31,369047.619047619,35.7238,36.0546,35.7238,35.9938,369047.619
2010-09-10 11:00:00,53.31,53.43,53.29,53.41,282407.40740740736,35.9938,36.0749,35.9803,36.0614,282407.4074
2010-09-10 11:30:00,53.4,53.4,53.17,53.23,213514.10934744263,36.0546,36.0546,35.8993,35.9398,213514.1093
2010-09-10 12:00:00,53.23,53.32,53.19,53.22,128306.8783068783,35.9398,36.0006,35.9128,35.9331,128306.8783
2010-09-10 12:30:00,53.22,53.22,53.1,53.15,102733.6860670194,35.9331,35.9331,35.8521,35.8858,102733.6861
2010-09-10 13:00:00,53.13,53.2,53.11,53.17,61507.9365079365,35.8723,35.9196,35.8588,35.8993,61507.9365
2010-09-10 13:30:00,53.17,53.26,53.16,53.26,102513.2275132275,35.8993,35.9601,35.8926,35.9601,102513.2275
2010-09-10 14:00:00,53.25,53.32,53.22,53.31,123677.24867724866,35.9533,36.0006,35.9331,35.9938,123677.2487
2010-09-10 14:30:00,53.31,53.34,53.24,53.27,121803.35097001762,35.9938,36.0141,35.9466,35.9668,121803.351
2010-09-10 15:00:00,53.27,53.3,53.22,53.29,159722.2222222222,35.9668,35.9871,35.9331,35.9803,159722.2222
2010-09-10 15:30:00,53.29,53.34,53.23,53.33,440917.1075837742,35.9803,36.0141,35.9398,36.0074,440917.1076
2010-09-13 09:30:00,54.08,54.4,53.49,53.57,334325.3968253968,36.5137,36.7298,36.1154,36.1694,334325.3968
2010-09-13 10:00:00,53.56,53.83,53.5,53.56,182980.5996472663,36.1626,36.3449,36.1221,36.1626,182980.5996
2010-09-13 10:30:00,53.56,53.72,53.52,53.69,141975.30864197528,36.1626,36.2707,36.1356,36.2504,141975.3086
2010-09-13 11:00:00,53.68,53.68,53.38,53.39,112654.32098765433,36.2437,36.2437,36.0411,36.0479,112654.321
2010-09-13 11:30:00,53.39,53.44,53.31,53.43,109347.442680776,36.0479,36.0816,35.9938,36.0749,109347.4427
2010-09-13 12:00:00,53.42,53.47,53.37,53.43,195877.42504409168,36.0681,36.1019,36.0344,36.0749,195877.425
2010-09-13 12:30:00,53.43,53.57,53.41,53.5,139660.49382716048,36.0749,36.1694,36.0614,36.1221,139660.4938
2010-09-13 13:00:00,53.5,53.7,53.5,53.7,183641.975308642,36.1221,36.2572,36.1221,36.2572,183641.9753
2010-09-13 13:30:00,53.69,53.74,53.52,53.52,114858.90652557318,36.2504,36.2842,36.1356,36.1356,114858.9065
2010-09-13 14:00:00,53.52,53.52,53.27,53.37,95679.012345679,36.1356,36.1356,35.9668,36.0344,95679.0123
2010-09-13 14:30:00,53.36,53.39,53.24,53.29,113095.23809523808,36.0276,36.0479,35.9466,35.9803,113095.2381
2010-09-13 15:00:00,53.29,53.35,53.24,53.33,134149.0299823633,35.9803,36.0209,35.9466,36.0074,134149.03
2010-09-13 15:30:00,53.34,53.47,53.31,53.37,344246.0317460317,36.0141,36.1019,35.9938,36.0344,344246.0317
2010-09-14 09:30:00,53.35,53.35,52.8,52.87,170304.23280423277,36.0209,36.0209,35.6495,35.6968,170304.2328
2010-09-14 10:00:00,52.89,53.05,52.83,52.98,129629.62962962962,35.7103,35.8183,35.6698,35.771,129629.6296
2010-09-14 10:30:00,52.98,53.06,52.89,53.01,99977.9541446208,35.771,35.8251,35.7103,35.7913,99977.9541
2010-09-14 11:00:00,53.01,53.19,52.99,53.15,87191.35802469135,35.7913,35.9128,35.7778,35.8858,87191.358
2010-09-14 11:30:00,53.14,53.19,53.05,53.13,107583.77425044093,35.8791,35.9128,35.8183,35.8723,107583.7743
2010-09-14 12:00:00,53.13,53.17,53.06,53.07,86750.44091710757,35.8723,35.8993,35.8251,35.8318,86750.4409
2010-09-14 12:30:00,53.08,53.13,52.96,52.96,60405.643738977065,35.8386,35.8723,35.7575,35.7575,60405.6437
2010-09-14 13:00:00,52.97,52.99,52.89,52.94,91049.38271604935,35.7643,35.7778,35.7103,35.744,91049.3827
2010-09-14 13:30:00,52.94,53.01,52.83,52.88,64043.2098765432,35.744,35.7913,35.6698,35.7035,64043.2099
2010-09-14 14:00:00,52.88,52.92,52.84,52.86,79365.07936507935,35.7035,35.7305,35.6765,35.69,79365.0794
2010-09-14 14:30:00,52.86,53.03,52.82,52.97,93033.50970017636,35.69,35.8048,35.663,35.7643,93033.5097
2010-09-14 15:00:00,52.96,53.07,52.95,53.01,108906.52557319222,35.7575,35.8318,35.7508,35.7913,108906.5256
2010-09-14 15:30:00,53.02,53.14,52.91,52.92,349867.7248677248,35.798,35.8791,35.7238,35.7305,349867.7249
2010-09-15 09:30:00,52.79,53.14,52.46,52.7,384700.176366843,35.6428,35.8791,35.4199,35.582,384700.1764
2010-09-15 10:00:00,52.69,52.75,52.53,52.54,172288.35978835978,35.5752,35.6157,35.4672,35.474,172288.3598
2010-09-15 10:30:00,52.54,52.72,52.51,52.69,105158.73015873016,35.474,35.5955,35.4537,35.5752,105158.7302
2010-09-15 11:00:00,52.71,52.73,52.51,52.72,104828.04232804231,35.5887,35.6022,35.4537,35.5955,104828.0423
2010-09-15 11:30:00,52.71,52.76,52.62,52.67,82671.95767195766,35.5887,35.6225,35.528,35.5617,82671.9577
2010-09-15 12:00:00,52.67,52.71,52.56,52.6,48941.79894179894,35.5617,35.5887,35.4875,35.5145,48941.7989
2010-09-15 12:30:00,52.59,52.64,52.55,52.61,56547.61904761904,35.5077,35.5415,35.4807,35.5212,56547.619
2010-09-15 13:00:00,52.6,52.66,52.55,52.55,46406.52557319224,35.5145,35.555,35.4807,35.4807,46406.5256
2010-09-15 13:30:00,52.55,52.63,52.54,52.63,110780.42328042327,35.4807,35.5347,35.474,35.5347,110780.4233
2010-09-15 14:00:00,52.63,52.67,52.55,52.55,154431.2169312169,35.5347,35.5617,35.4807,35.4807,154431.2169
2010-09-15 14:30:00,52.55,52.6,52.44,52.57,97993.82716049382,35.4807,35.5145,35.4064,35.4942,97993.8272
2010-09-15 15:00:00,52.58,52.66,52.55,52.63,347993.82716049376,35.501,35.555,35.4807,35.5347,347993.8272
2010-09-15 15:30:00,52.63,52.73,52.58,52.62,403880.0705467372,35.5347,35.6022,35.501,35.528,403880.0705
2010-09-16 09:30:00,52.53,52.74,52.27,52.44,146494.70899470898,35.4672,35.609,35.2917,35.4064,146494.709
2010-09-16 10:00:00,52.41,52.65,52.29,52.46,143298.05996472662,35.3862,35.5482,35.3052,35.4199,143298.06
2010-09-16 10:30:00,52.46,52.53,52.37,52.5,107473.54497354497,35.4199,35.4672,35.3592,35.447,107473.545
2010-09-16 11:00:00,52.51,52.55,52.39,52.45,69775.13227513227,35.4537,35.4807,35.3727,35.4132,69775.1323
2010-09-16 11:30:00,52.45,52.48,52.38,52.44,66137.56613756613,35.4132,35.4334,35.3659,35.4064,66137.5661
2010-09-16 12:00:00,52.44,52.5,52.35,52.48,49933.86243386243,35.4064,35.447,35.3457,35.4334,49933.8624
2010-09-16 12:30:00,52.48,52.5,52.43,52.48,35052.91005291005,35.4334,35.447,35.3997,35.4334,35052.9101
2010-09-16 13:00:00,52.47,52.47,52.31,52.35,106261.02292768958,35.4267,35.4267,35.3187,35.3457,106261.0229
2010-09-16 13:30:00,52.35,52.35,52.25,52.3,52028.21869488536,35.3457,35.3457,35.2782,35.3119,52028.2187
2010-09-16 14:00:00,52.3,52.37,52.25,52.29,97332.45149911816,35.3119,35.3592,35.2782,35.3052,97332.4515
2010-09-16 14:30:00,52.29,52.37,52.25,52.32,76058.20105820106,35.3052,35.3592,35.2782,35.3254,76058.2011
2010-09-16 15:00:00,52.32,52.45,52.32,52.42,133487.65432098764,35.3254,35.4132,35.3254,35.3929,133487.6543
2010-09-16 15:30:00,52.42,52.48,52.32,52.44,348324.5149911816,35.3929,35.4334,35.3254,35.4064,348324.515
2010-09-17 09:30:00,52.84,53.05,52.69,52.77,501322.7513227513,35.6765,35.8183,35.5752,35.6292,501322.7513
2010-09-17 10:00:00,52.76,52.97,52.62,52.94,101631.39329805996,35.6225,35.7643,35.528,35.744,101631.3933
2010-09-17 10:30:00,52.94,53.33,52.89,53.29,131503.52733686066,35.744,36.0074,35.7103,35.9803,131503.5273
2010-09-17 11:00:00,53.28,53.44,53.27,53.37,123236.3315696649,35.9736,36.0816,35.9668,36.0344,123236.3316
2010-09-17 11:30:00,53.36,53.5,53.34,53.49,87411.81657848324,36.0276,36.1221,36.0141,36.1154,87411.8166
2010-09-17 12:00:00,53.46,53.62,53.46,53.61,68562.61022927689,36.0951,36.2032,36.0951,36.1964,68562.6102
2010-09-17 12:30:00,53.6,53.62,53.5,53.56,128417.10758377424,36.1896,36.2032,36.1221,36.1626,128417.1076
2010-09-17 13:00:00,53.55,53.62,53.51,53.62,71869.4885361552,36.1559,36.2032,36.1289,36.2032,71869.4885
2010-09-17 13:30:00,53.6,53.75,53.6,53.71,83333.33333333333,36.1896,36.2909,36.1896,36.2639,83333.3333
2010-09-17 14:00:00,53.71,53.76,53.66,53.71,90718.69488536156,36.2639,36.2977,36.2302,36.2639,90718.6949
2010-09-17 14:30:00,53.71,53.77,53.68,53.7,122244.2680776014,36.2639,36.3044,36.2437,36.2572,122244.2681
2010-09-17 15:00:00,53.7,53.72,53.46,53.46,187389.77072310404,36.2572,36.2707,36.0951,36.0951,187389.7707
2010-09-17 15:30:00,53.47,53.69,53.43,53.44,610559.9647266313,36.1019,36.2504,36.0749,36.0816,610559.9647
2010-09-20 09:30:00,53.58,53.75,53.28,53.74,175264.55026455026,36.1761,36.2909,35.9736,36.2842,175264.5503
2010-09-20 10:00:00,53.73,54.25,53.6,54.21,210427.68959435623,36.2774,36.6285,36.1896,36.6015,210427.6896
2010-09-20 10:30:00,54.21,54.35,54.11,54.31,121141.97530864197,36.6015,36.696,36.534,36.669,121141.9753
2010-09-20 11:00:00,54.31,54.37,54.21,54.22,69003.52733686066,36.669,36.7095,36.6015,36.6083,69003.5273
2010-09-20 11:30:00,54.23,54.31,54.13,54.16,52579.365079365074,36.615,36.669,36.5475,36.5677,52579.3651
2010-09-20 12:00:00,54.16,54.18,54.08,54.09,73633.15696649029,36.5677,36.5813,36.5137,36.5205,73633.157
2010-09-20 12:30:00,54.08,54.22,54.08,54.22,96009.70017636684,36.5137,36.6083,36.5137,36.6083,96009.7002
2010-09-20 13:00:00,54.21,54.24,54.1,54.17,64043.2098765432,36.6015,36.6218,36.5272,36.5745,64043.2099
2010-09-20 13:30:00,54.16,54.18,54.06,54.11,82120.81128747795,36.5677,36.5813,36.5002,36.534,82120.8113
2010-09-20 14:00:00,54.11,54.31,54.08,54.27,110229.27689594356,36.534,36.669,36.5137,36.642,110229.2769
2010-09-20 14:30:00,54.27,54.31,54.2,54.23,249889.77072310404,36.642,36.669,36.5948,36.615,249889.7707
2010-09-20 15:00:00,54.23,54.28,54.19,54.23,223985.89065255728,36.615,36.6488,36.588,36.615,223985.8907
2010-09-20 15:30:00,54.23,54.38,54.19,54.22,488977.0723104056,36.615,36.7163,36.588,36.6083,488977.0723
2010-09-21 09:30:00,54.07,54.37,53.88,53.97,126432.98059964726,36.507,36.7095,36.3787,36.4395,126432.9806
2010-09-21 10:00:00,53.98,54.2,53.98,54.04,65917.10758377424,36.4462,36.5948,36.4462,36.4867,65917.1076
2010-09-21 10:30:00,54.05,54.17,54.05,54.16,88624.33862433862,36.4935,36.5745,36.4935,36.5677,88624.3386
2010-09-21 11:00:00,54.15,54.29,54.12,54.21,79144.62081128747,36.561,36.6555,36.5407,36.6015,79144.6208
2010-09-21 11:30:00,54.21,54.26,54.18,54.25,50925.92592592592,36.6015,36.6353,36.5813,36.6285,50925.9259
2010-09-21 12:00:00,54.25,54.3,54.22,54.22,59854.49735449735,36.6285,36.6623,36.6083,36.6083,59854.4974
2010-09-21 12:30:00,54.22,54.26,54.11,54.21,57870.370370370365,36.6083,36.6353,36.534,36.6015,57870.3704
2010-09-21 13:00:00,54.21,54.21,54.09,54.12,54783.95061728395,36.6015,36.6015,36.5205,36.5407,54783.9506
2010-09-21 13:30:00,54.12,54.2,54.11,54.11,71538.80070546737,36.5407,36.5948,36.534,36.534,71538.8007
2010-09-21 14:00:00,54.12,54.43,53.93,54.3,151895.94356261022,36.5407,36.75,36.4125,36.6623,151895.9436
2010-09-21 14:30:00,54.3,54.5,54.21,54.37,274029.98236331565,36.6623,36.7973,36.6015,36.7095,274029.9824
2010-09-21 15:00:00,54.36,54.41,54.26,54.33,189484.12698412687,36.7028,36.7365,36.6353,36.6825,189484.127
2010-09-21 15:30:00,54.32,54.32,54.01,54.07,480709.8765432098,36.6758,36.6758,36.4665,36.507,480709.8765
2010-09-22 09:30:00,54.07,54.57,54.02,54.48,244268.0776014109,36.507,36.8446,36.4732,36.7838,244268.0776
2010-09-22 10:00:00,54.46,54.48,54.11,54.11,151344.79717813048,36.7703,36.7838,36.534,36.534,151344.7972
2010-09-22 10:30:00,54.11,54.25,53.98,54.25,149801.58730158728,36.534,36.6285,36.4462,36.6285,149801.5873
2010-09-22 11:00:00,54.23,54.26,53.88,53.97,96119.92945326278,36.615,36.6353,36.3787,36.4395,96119.9295
2010-09-22 11:30:00,53.96,53.96,53.88,53.92,33068.783068783065,36.4327,36.4327,36.3787,36.4057,33068.7831
2010-09-22 12:00:00,53.92,54.01,53.87,53.9,42438.271604938265,36.4057,36.4665,36.3719,36.3922,42438.2716
2010-09-22 12:30:00,53.91,53.91,53.75,53.76,31746.031746031746,36.399,36.399,36.2909,36.2977,31746.0317
2010-09-22 13:00:00,53.75,53.78,53.64,53.75,47398.58906525573,36.2909,36.3112,36.2167,36.2909,47398.5891
2010-09-22 13:30:00,53.76,53.86,53.76,53.77,64263.66843033509,36.2977,36.3652,36.2977,36.3044,64263.6684
2010-09-22 14:00:00,53.78,53.81,53.72,53.73,62169.312169312165,36.3112,36.3314,36.2707,36.2774,62169.3122
2010-09-22 14:30:00,53.74,53.86,53.72,53.76,127204.58553791886,36.2842,36.3652,36.2707,36.2977,127204.5855
2010-09-22 15:00:00,53.77,53.82,53.62,53.67,125220.45855379188,36.3044,36.3382,36.2032,36.2369,125220.4586
2010-09-22 15:30:00,53.66,53.75,53.58,53.61,257275.13227513223,36.2302,36.2909,36.1761,36.1964,257275.1323
2010-09-23 09:30:00,53.22,53.73,53.16,53.5,209215.16754850085,35.9331,36.2774,35.8926,36.1221,209215.1675
2010-09-23 10:00:00,53.5,53.87,53.5,53.83,175925.9259259259,36.1221,36.3719,36.1221,36.3449,175925.9259
2010-09-23 10:30:00,53.86,54.04,53.83,53.96,143077.60141093473,36.3652,36.4867,36.3449,36.4327,143077.6014
2010-09-23 11:00:00,53.95,54.02,53.85,54.01,96671.0758377425,36.426,36.4732,36.3584,36.4665,96671.0758
2010-09-23 11:30:00,54.01,54.22,54.01,54.13,83774.2504409171,36.4665,36.6083,36.4665,36.5475,83774.2504
2010-09-23 12:00:00,54.12,54.18,54.07,54.17,73963.84479717813,36.5407,36.5813,36.507,36.5745,73963.8448
2010-09-23 12:30:00,54.17,54.24,54.12,54.21,87191.35802469135,36.5745,36.6218,36.5407,36.6015,87191.358
2010-09-23 13:00:00,54.21,54.26,54.17,54.2,90608.4656084656,36.6015,36.6353,36.5745,36.5948,90608.4656
2010-09-23 13:30:00,54.2,54.21,54.03,54.08,109788.35978835975,36.5948,36.6015,36.48,36.5137,109788.3598
2010-09-23 14:00:00,54.07,54.12,54.02,54.04,73412.6984126984,36.507,36.5407,36.4732,36.4867,73412.6984
2010-09-23 14:30:00,54.04,54.07,53.91,53.93,200727.5132275132,36.4867,36.507,36.399,36.4125,200727.5132
2010-09-23 15:00:00,53.93,53.96,53.64,53.64,214836.860670194,36.4125,36.4327,36.2167,36.2167,214836.8607
2010-09-23 15:30:00,53.65,53.69,53.48,53.58,307098.7654320987,36.2234,36.2504,36.1086,36.1761,307098.7654
2010-09-24 09:30:00,54.24,54.66,54.07,54.63,236000.8818342152,36.6218,36.9053,36.507,36.8851,236000.8818
2010-09-24 10:00:00,54.6,54.97,54.52,54.88,221450.6172839506,36.8648,37.1146,36.8108,37.0539,221450.6173
2010-09-24 10:30:00,54.88,54.99,54.78,54.79,88624.33862433862,37.0539,37.1281,36.9864,36.9931,88624.3386
2010-09-24 11:00:00,54.78,54.92,54.75,54.79,86309.5238095238,36.9864,37.0809,36.9661,36.9931,86309.5238
2010-09-24 11:30:00,54.79,54.84,54.65,54.69,96119.92945326278,36.9931,37.0269,36.8986,36.9256,96119.9295
2010-09-24 12:00:00,54.69,54.69,54.52,54.57,70436.50793650793,36.9256,36.9256,36.8108,36.8446,70436.5079
2010-09-24 12:30:00,54.59,54.71,54.52,54.69,63161.375661375656,36.8581,36.9391,36.8108,36.9256,63161.3757
2010-09-24 13:00:00,54.7,54.77,54.64,54.75,119929.45326278658,36.9323,36.9796,36.8918,36.9661,119929.4533
2010-09-24 13:30:00,54.75,54.89,54.74,54.83,136794.53262786593,36.9661,37.0606,36.9594,37.0201,136794.5326
2010-09-24 14:00:00,54.83,54.89,54.79,54.81,118496.47266313931,37.0201,37.0606,36.9931,37.0066,118496.4727
2010-09-24 14:30:00,54.81,54.83,54.7,54.75,209766.31393298056,37.0066,37.0201,36.9323,36.9661,209766.3139
2010-09-24 15:00:00,54.76,54.94,54.71,54.9,168209.87654320986,36.9729,37.0944,36.9391,37.0674,168209.8765
2010-09-24 15:30:00,54.9,54.94,54.7,54.73,470238.0952380952,37.0674,37.0944,36.9323,36.9526,470238.0952
2010-09-27 09:30:00,54.7,54.99,54.66,54.78,311397.7072310405,36.9323,37.1281,36.9053,36.9864,311397.7072
2010-09-27 10:00:00,54.78,54.8,54.61,54.7,293871.2522045856,36.9864,36.9999,36.8716,36.9323,293871.2522
2010-09-27 10:30:00,54.69,54.76,54.62,54.72,251322.75132275128,36.9256,36.9729,36.8783,36.9459,251322.7513
2010-09-27 11:00:00,54.72,54.79,54.68,54.77,183090.82892416223,36.9459,36.9931,36.9188,36.9796,183090.8289
2010-09-27 11:30:00,54.78,54.83,54.72,54.77,135471.78130511462,36.9864,37.0201,36.9459,36.9796,135471.7813
2010-09-27 12:00:00,54.77,54.84,54.7,54.84,136353.61552028218,36.9796,37.0269,36.9323,37.0269,136353.6155
2010-09-27 12:30:00,54.83,54.93,54.75,54.84,109678.13051146384,37.0201,37.0876,36.9661,37.0269,109678.1305
2010-09-27 13:00:00,54.82,54.86,54.66,54.83,162918.87125220455,37.0134,37.0404,36.9053,37.0201,162918.8713
2010-09-27 13:30:00,54.83,54.94,54.79,54.88,122574.95590828922,37.0201,37.0944,36.9931,37.0539,122574.9559
2010-09-27 14:00:00,54.88,54.9,54.83,54.87,133708.11287477953,37.0539,37.0674,37.0201,37.0471,133708.1129
2010-09-27 14:30:00,54.88,54.92,54.74,54.74,252314.8148148148,37.0539,37.0809,36.9594,36.9594,252314.8148
2010-09-27 15:00:00,54.74,54.86,54.67,54.83,245370.3703703704,36.9594,37.0404,36.9121,37.0201,245370.3704
2010-09-27 15:30:00,54.83,54.83,54.66,54.73,560626.1022927689,37.0201,37.0201,36.9053,36.9526,560626.1023
2010-09-28 09:30:00,54.74,54.74,54.04,54.26,306547.619047619,36.9594,36.9594,36.4867,36.6353,306547.619
2010-09-28 10:00:00,54.24,54.34,54.06,54.32,241512.3456790124,36.6218,36.6893,36.5002,36.6758,241512.3457
2010-09-28 10:30:00,54.32,54.45,54.3,54.43,269179.8941798941,36.6758,36.7636,36.6623,36.75,269179.8942
2010-09-28 11:00:00,54.43,54.51,54.39,54.45,214506.1728395061,36.75,36.8041,36.723,36.7636,214506.1728
2010-09-28 11:30:00,54.45,54.62,54.28,54.29,176036.15520282186,36.7636,36.8783,36.6488,36.6555,176036.1552
2010-09-28 12:00:00,54.3,54.3,54.14,54.27,129739.85890652557,36.6623,36.6623,36.5542,36.642,129739.8589
2010-09-28 12:30:00,54.28,54.38,54.25,54.32,59082.89241622575,36.6488,36.7163,36.6285,36.6758,59082.8924
2010-09-28 13:00:00,54.33,54.34,54.15,54.3,75176.3668430335,36.6825,36.6893,36.561,36.6623,75176.3668
2010-09-28 13:30:00,54.3,54.6,54.3,54.59,100639.32980599646,36.6623,36.8648,36.6623,36.8581,100639.3298
2010-09-28 14:00:00,54.59,54.62,54.47,54.48,85978.83597883597,36.8581,36.8783,36.7771,36.7838,85978.836
2010-09-28 14:30:00,54.49,54.5,54.3,54.37,142195.76719576717,36.7906,36.7973,36.6623,36.7095,142195.7672
2010-09-28 15:00:00,54.37,54.66,54.34,54.59,149029.98236331568,36.7095,36.9053,36.6893,36.8581,149029.9824
2010-09-28 15:30:00,54.6,55.0,54.59,54.89,307429.45326278656,36.8648,37.1349,36.8581,37.0606,307429.4533
2010-09-29 09:30:00,54.59,55.03,54.53,54.86,296737.21340388,36.8581,37.1552,36.8176,37.0404,296737.2134
2010-09-29 10:00:00,54.86,54.9,54.66,54.73,349977.95414462074,37.0404,37.0674,36.9053,36.9526,349977.9541
2010-09-29 10:30:00,54.73,54.79,54.42,54.51,192350.0881834215,36.9526,36.9931,36.7433,36.8041,192350.0882
2010-09-29 11:00:00,54.51,54.64,54.49,54.56,180335.09700176364,36.8041,36.8918,36.7906,36.8378,180335.097
2010-09-29 11:30:00,54.55,54.61,54.5,54.57,150462.96296296295,36.8311,36.8716,36.7973,36.8446,150462.963
2010-09-29 12:00:00,54.58,54.62,54.5,54.51,157517.63668430335,36.8513,36.8783,36.7973,36.8041,157517.6367
2010-09-29 12:30:00,54.51,54.54,54.47,54.48,69003.52733686066,36.8041,36.8243,36.7771,36.7838,69003.5273
2010-09-29 13:00:00,54.49,54.52,54.38,54.38,123346.56084656084,36.7906,36.8108,36.7163,36.7163,123346.5608
2010-09-29 13:30:00,54.38,54.4,54.32,54.38,102843.91534391532,36.7163,36.7298,36.6758,36.7163,102843.9153
2010-09-29 14:00:00,54.39,54.6,54.38,54.54,173500.88183421514,36.723,36.8648,36.7163,36.8243,173500.8818
2010-09-29 14:30:00,54.54,54.71,54.53,54.67,259589.94708994703,36.8243,36.9391,36.8176,36.9121,259589.9471
2010-09-29 15:00:00,54.67,54.68,54.45,54.5,243827.1604938272,36.9121,36.9188,36.7636,36.7973,243827.1605
2010-09-29 15:30:00,54.5,54.65,54.48,54.62,236882.7160493827,36.7973,36.8986,36.7838,36.8783,236882.716
2010-09-30 09:30:00,55.15,56.01,55.15,55.82,300925.9259259259,37.2362,37.8168,37.2362,37.6885,300925.9259
2010-09-30 10:00:00,55.83,55.83,55.26,55.28,352182.53968253965,37.6953,37.6953,37.3104,37.324,352182.5397
2010-09-30 10:30:00,55.28,55.3,54.95,54.97,181216.9312169312,37.324,37.3375,37.1011,37.1146,181216.9312
2010-09-30 11:00:00,54.95,55.01,54.61,54.61,207010.582010582,37.1011,37.1417,36.8716,36.8716,207010.582
2010-09-30 11:30:00,54.6,54.95,54.49,54.91,174713.40388007052,36.8648,37.1011,36.7906,37.0741,174713.4039
2010-09-30 12:00:00,54.91,55.01,54.75,54.92,165454.14462081128,37.0741,37.1417,36.9661,37.0809,165454.1446
2010-09-30 12:30:00,54.92,55.14,54.9,55.1,98765.43209876542,37.0809,37.2294,37.0674,37.2024,98765.4321
2010-09-30 13:00:00,55.1,55.13,55.01,55.11,81459.43562610228,37.2024,37.2227,37.1417,37.2092,81459.4356
2010-09-30 13:30:00,55.11,55.11,54.99,55.07,67129.62962962962,37.2092,37.2092,37.1281,37.1822,67129.6296
2010-09-30 14:00:00,55.06,55.09,54.83,54.91,92261.90476190476,37.1754,37.1957,37.0201,37.0741,92261.9048
2010-09-30 14:30:00,54.92,55.12,54.91,55.03,101851.85185185184,37.0809,37.2159,37.0741,37.1552,101851.8519
2010-09-30 15:00:00,55.04,55.06,54.89,55.03,115520.28218694884,37.1619,37.1754,37.0606,37.1552,115520.2822
2010-09-30 15:30:00,55.05,55.08,54.86,54.96,505952.3809523809,37.1687,37.1889,37.0404,37.1079,505952.381
2010-10-01 09:30:00,55.57,55.79,55.36,55.48,188271.6049382716,37.5198,37.6683,37.378,37.459,188271.6049
2010-10-01 10:00:00,55.48,55.67,55.09,55.11,332782.1869488536,37.459,37.5873,37.1957,37.2092,332782.1869
2010-10-01 10:30:00,55.1,55.14,54.86,55.06,236882.7160493827,37.2024,37.2294,37.0404,37.1754,236882.716
2010-10-01 11:00:00,55.06,55.11,54.87,54.92,151895.94356261022,37.1754,37.2092,37.0471,37.0809,151895.9436
2010-10-01 11:30:00,54.91,55.08,54.88,54.98,113977.07231040564,37.0741,37.1889,37.0539,37.1214,113977.0723
2010-10-01 12:00:00,54.99,54.99,54.86,54.89,217592.59259259253,37.1281,37.1281,37.0404,37.0606,217592.5926
2010-10-01 12:30:00,54.89,54.9,54.79,54.88,162147.26631393295,37.0606,37.0674,36.9931,37.0539,162147.2663
2010-10-01 13:00:00,54.89,54.93,54.75,54.77,287698.41269841266,37.0606,37.0876,36.9661,36.9796,287698.4127
2010-10-01 13:30:00,54.77,54.79,54.61,54.72,226851.85185185185,36.9796,36.9931,36.8716,36.9459,226851.8519
2010-10-01 14:00:00,54.72,54.89,54.72,54.86,166997.35449735448,36.9459,37.0606,36.9459,37.0404,166997.3545
2010-10-01 14:30:00,54.87,54.93,54.79,54.81,205577.6014109348,37.0471,37.0876,36.9931,37.0066,205577.6014
2010-10-01 15:00:00,54.82,54.93,54.81,54.81,227182.53968253965,37.0134,37.0876,37.0066,37.0066,227182.5397
2010-10-01 15:30:00,54.81,54.89,54.73,54.74,434744.2680776014,37.0066,37.0606,36.9526,36.9594,434744.2681
2010-10-04 09:30:00,54.56,55.07,54.56,54.86,315255.7319223985,36.8378,37.1822,36.8378,37.0404,315255.7319
2010-10-04 10:00:00,54.87,54.97,54.69,54.89,318562.6102292769,37.0471,37.1146,36.9256,37.0606,318562.6102
2010-10-04 10:30:00,54.89,54.89,54.66,54.83,132936.50793650793,37.0606,37.0606,36.9053,37.0201,132936.5079
2010-10-04 11:00:00,54.83,54.83,54.45,54.52,109567.9012345679,37.0201,37.0201,36.7636,36.8108,109567.9012
2010-10-04 11:30:00,54.51,54.72,54.48,54.58,157738.0952380952,36.8041,36.9459,36.7838,36.8513,157738.0952
2010-10-04 12:00:00,54.56,54.63,54.46,54.49,150793.65079365077,36.8378,36.8851,36.7703,36.7906,150793.6508
2010-10-04 12:30:00,54.48,54.56,54.42,54.47,85317.46031746031,36.7838,36.8378,36.7433,36.7771,85317.4603
2010-10-04 13:00:00,54.48,54.56,54.46,54.48,106591.71075837742,36.7838,36.8378,36.7703,36.7838,106591.7108
2010-10-04 13:30:00,54.47,54.53,54.44,54.47,162698.4126984127,36.7771,36.8176,36.7568,36.7771,162698.4127
2010-10-04 14:00:00,54.49,54.51,54.29,54.31,82231.04056437389,36.7906,36.8041,36.6555,36.669,82231.0406
2010-10-04 14:30:00,54.3,54.45,54.29,54.42,162588.18342151673,36.6623,36.7636,36.6555,36.7433,162588.1834
2010-10-04 15:00:00,54.41,54.56,54.4,54.5,126873.89770723102,36.7365,36.8378,36.7298,36.7973,126873.8977
2010-10-04 15:30:00,54.5,54.55,54.4,54.51,332782.1869488536,36.7973,36.8311,36.7298,36.8041,332782.1869
2010-10-05 09:30:00,55.12,55.79,55.12,55.59,311948.85361552023,37.2159,37.6683,37.2159,37.5333,311948.8536
2010-10-05 10:00:00,55.57,55.61,55.3,55.55,335978.83597883594,37.5198,37.5468,37.3375,37.5062,335978.836
2010-10-05 10:30:00,55.56,55.77,55.56,55.67,132716.04938271604,37.513,37.6548,37.513,37.5873,132716.0494
2010-10-05 11:00:00,55.67,55.95,55.67,55.87,149360.6701940035,37.5873,37.7763,37.5873,37.7223,149360.6702
2010-10-05 11:30:00,55.85,56.25,55.84,56.2,159611.99294532626,37.7088,37.9789,37.7021,37.9451,159611.9929
2010-10-05 12:00:00,56.2,56.26,56.12,56.15,184413.5802469136,37.9451,37.9856,37.8911,37.9114,184413.5802
2010-10-05 12:30:00,56.16,56.26,56.11,56.26,226631.39329806,37.9181,37.9856,37.8844,37.9856,226631.3933
2010-10-05 13:00:00,56.26,56.28,56.16,56.19,124669.31216931216,37.9856,37.9991,37.9181,37.9384,124669.3122
2010-10-05 13:30:00,56.2,56.27,56.14,56.26,117724.86772486773,37.9451,37.9924,37.9046,37.9856,117724.8677
2010-10-05 14:00:00,56.26,56.28,56.2,56.26,162918.87125220455,37.9856,37.9991,37.9451,37.9856,162918.8713
2010-10-05 14:30:00,56.26,56.35,56.22,56.29,106701.94003527336,37.9856,38.0464,37.9586,38.0059,106701.94
2010-10-05 15:00:00,56.3,56.53,56.26,56.47,219025.57319223983,38.0126,38.1679,37.9856,38.1274,219025.5732
2010-10-05 15:30:00,56.48,56.48,56.25,56.25,346009.7001763668,38.1342,38.1342,37.9789,37.9789,346009.7002
2010-10-06 09:30:00,56.37,56.62,56.13,56.55,316468.2539682539,38.0599,38.2287,37.8979,38.1814,316468.254
2010-10-06 10:00:00,56.54,56.86,56.54,56.71,225859.7883597884,38.1747,38.3907,38.1747,38.2895,225859.7884
2010-10-06 10:30:00,56.69,56.74,56.54,56.74,121693.12169312168,38.276,38.3097,38.1747,38.3097,121693.1217
2010-10-06 11:00:00,56.74,56.77,56.66,56.69,170634.92063492062,38.3097,38.33,38.2557,38.276,170634.9206
2010-10-06 11:30:00,56.7,56.82,56.66,56.66,100639.32980599646,38.2827,38.3637,38.2557,38.2557,100639.3298
2010-10-06 12:00:00,56.67,56.7,56.51,56.54,96119.92945326278,38.2625,38.2827,38.1544,38.1747,96119.9295
2010-10-06 12:30:00,56.54,56.55,56.42,56.51,109457.67195767196,38.1747,38.1814,38.0937,38.1544,109457.672
2010-10-06 13:00:00,56.51,56.55,56.42,56.54,164572.31040564372,38.1544,38.1814,38.0937,38.1747,164572.3104
2010-10-06 13:30:00,56.53,56.55,56.46,56.48,100418.87125220455,38.1679,38.1814,38.1207,38.1342,100418.8713
2010-10-06 14:00:00,56.48,56.49,56.36,56.36,207231.04056437383,38.1342,38.1409,38.0531,38.0531,207231.0406
2010-10-06 14:30:00,56.36,56.4,56.31,56.39,257495.5908289241,38.0531,38.0802,38.0194,38.0734,257495.5908
2010-10-06 15:00:00,56.4,56.45,56.37,56.37,205577.6014109348,38.0802,38.1139,38.0599,38.0599,205577.6014
2010-10-06 15:30:00,56.37,56.39,56.3,56.35,513007.05467372126,38.0599,38.0734,38.0126,38.0464,513007.0547
2010-10-07 09:30:00,56.79,56.85,56.2,56.2,373236.3315696649,38.3435,38.384,37.9451,37.9451,373236.3316
2010-10-07 10:00:00,56.19,56.25,56.05,56.16,128858.024691358,37.9384,37.9789,37.8438,37.9181,128858.0247
2010-10-07 10:30:00,56.16,56.23,56.05,56.16,90608.4656084656,37.9181,37.9654,37.8438,37.9181,90608.4656
2010-10-07 11:00:00,56.15,56.16,55.98,56.11,106591.71075837742,37.9114,37.9181,37.7966,37.8844,106591.7108
2010-10-07 11:30:00,56.1,56.26,56.01,56.25,240410.05291005288,37.8776,37.9856,37.8168,37.9789,240410.0529
2010-10-07 12:00:00,56.25,56.29,56.2,56.22,93474.42680776012,37.9789,38.0059,37.9451,37.9586,93474.4268
2010-10-07 12:30:00,56.22,56.25,56.09,56.19,149470.89947089946,37.9586,37.9789,37.8708,37.9384,149470.8995
2010-10-07 13:00:00,56.18,56.33,56.18,56.29,108355.37918871253,37.9316,38.0329,37.9316,38.0059,108355.3792
2010-10-07 13:30:00,56.29,56.45,56.26,56.45,76168.43033509699,38.0059,38.1139,37.9856,38.1139,76168.4303
2010-10-07 14:00:00,56.45,56.74,56.42,56.7,219246.0317460317,38.1139,38.3097,38.0937,38.2827,219246.0317
2010-10-07 14:30:00,56.7,56.74,56.59,56.68,250330.6878306878,38.2827,38.3097,38.2084,38.2692,250330.6878
2010-10-07 15:00:00,56.68,56.7,56.52,56.53,243827.1604938272,38.2692,38.2827,38.1612,38.1679,243827.1605
2010-10-07 15:30:00,56.52,56.53,56.33,56.36,533619.9294532627,38.1612,38.1679,38.0329,38.0531,533619.9295
2010-10-08 09:30:00,56.46,56.55,56.28,56.33,141975.30864197528,38.1207,38.1814,37.9991,38.0329,141975.3086
2010-10-08 10:00:00,56.32,56.58,56.28,56.51,217592.59259259253,38.0261,38.2017,37.9991,38.1544,217592.5926
2010-10-08 10:30:00,56.5,56.76,56.5,56.75,113315.69664902995,38.1477,38.3232,38.1477,38.3165,113315.6966
2010-10-08 11:00:00,56.74,56.97,56.74,56.96,109126.98412698413,38.3097,38.465,38.3097,38.4583,109126.9841
2010-10-08 11:30:00,56.95,57.02,56.81,56.85,131944.44444444444,38.4515,38.4988,38.357,38.384,131944.4444
2010-10-08 12:00:00,56.85,56.85,56.7,56.7,94135.8024691358,38.384,38.384,38.2827,38.2827,94135.8025
2010-10-08 12:30:00,56.7,56.84,56.69,56.82,76719.57671957671,38.2827,38.3772,38.276,38.3637,76719.5767
2010-10-08 13:00:00,56.82,56.85,56.76,56.79,62610.22927689594,38.3637,38.384,38.3232,38.3435,62610.2293
2010-10-08 13:30:00,56.79,56.79,56.62,56.65,59744.2680776014,38.3435,38.3435,38.2287,38.2489,59744.2681
2010-10-08 14:00:00,56.65,56.71,56.58,56.67,64153.43915343915,38.2489,38.2895,38.2017,38.2625,64153.4392
2010-10-08 14:30:00,56.67,56.71,56.62,56.62,69664.90299823633,38.2625,38.2895,38.2287,38.2287,69664.903
2010-10-08 15:00:00,56.61,56.71,56.6,56.64,139550.26455026455,38.2219,38.2895,38.2152,38.2422,139550.2646
2010-10-08 15:30:00,56.64,56.7,56.51,56.53,250551.14638447968,38.2422,38.2827,38.1544,38.1679,250551.1464
2010-10-11 09:30:00,56.47,56.56,56.33,56.39,137786.59611992945,38.1274,38.1882,38.0329,38.0734,137786.5961
2010-10-11 10:00:00,56.39,56.58,56.39,56.57,72420.63492063491,38.0734,38.2017,38.0734,38.1949,72420.6349
2010-10-11 10:30:00,56.57,56.61,56.29,56.34,63492.06349206349,38.1949,38.2219,38.0059,38.0396,63492.0635
2010-10-11 11:00:00,56.33,56.44,56.23,56.42,50705.46737213403,38.0329,38.1072,37.9654,38.0937,50705.4674
2010-10-11 11:30:00,56.42,56.51,56.42,56.46,38249.55908289241,38.0937,38.1544,38.0937,38.1207,38249.5591
2010-10-11 12:00:00,56.46,56.47,56.36,56.43,47729.27689594356,38.1207,38.1274,38.0531,38.1004,47729.2769
2010-10-11 12:30:00,56.44,56.49,56.33,56.35,62169.312169312165,38.1072,38.1409,38.0329,38.0464,62169.3122
2010-10-11 13:00:00,56.35,56.44,56.35,56.41,50485.00881834215,38.0464,38.1072,38.0464,38.0869,50485.0088
2010-10-11 13:30:00,56.41,56.44,56.36,56.36,65806.8783068783,38.0869,38.1072,38.0531,38.0531,65806.8783
2010-10-11 14:00:00,56.38,56.43,56.33,56.4,78262.78659611993,38.0666,38.1004,38.0329,38.0802,78262.7866
2010-10-11 14:30:00,56.41,56.53,56.4,56.46,124669.31216931216,38.0869,38.1679,38.0802,38.1207,124669.3122
2010-10-11 15:00:00,56.47,56.55,56.34,56.36,100970.0176366843,38.1274,38.1814,38.0396,38.0531,100970.0176
2010-10-11 15:30:00,56.36,56.37,56.17,56.25,267085.5379188712,38.0531,38.0599,37.9249,37.9789,267085.5379
2010-10-12 09:30:00,56.23,56.36,55.31,55.56,250330.6878306878,37.9654,38.0531,37.3442,37.513,250330.6878
2010-10-12 10:00:00,55.53,55.79,55.48,55.67,118386.24338624335,37.4927,37.6683,37.459,37.5873,118386.2434
2010-10-12 10:30:00,55.67,55.87,55.65,55.77,94686.94885361553,37.5873,37.7223,37.5738,37.6548,94686.9489
2010-10-12 11:00:00,55.75,55.83,55.72,55.79,88734.56790123456,37.6413,37.6953,37.621,37.6683,88734.5679
2010-10-12 11:30:00,55.78,55.87,55.74,55.77,86750.44091710757,37.6615,37.7223,37.6345,37.6548,86750.4409
2010-10-12 12:00:00,55.77,55.86,55.71,55.71,64263.66843033509,37.6548,37.7156,37.6143,37.6143,64263.6684
2010-10-12 12:30:00,55.72,55.77,55.71,55.76,42658.73015873016,37.621,37.6548,37.6143,37.648,42658.7302
2010-10-12 13:00:00,55.76,55.77,55.7,55.72,68672.83950617284,37.648,37.6548,37.6075,37.621,68672.8395
2010-10-12 13:30:00,55.73,55.78,55.72,55.77,39902.998236331565,37.6278,37.6615,37.621,37.6548,39902.9982
2010-10-12 14:00:00,55.77,56.11,55.74,56.06,101190.47619047618,37.6548,37.8844,37.6345,37.8506,101190.4762
2010-10-12 14:30:00,56.06,56.17,55.92,56.17,81459.43562610228,37.8506,37.9249,37.7561,37.9249,81459.4356
2010-10-12 15:00:00,56.17,56.25,56.11,56.22,299713.4038800705,37.9249,37.9789,37.8844,37.9586,299713.4039
2010-10-12 15:30:00,56.22,56.24,56.02,56.02,326829.8059964726,37.9586,37.9721,37.8236,37.8236,326829.806
2010-10-13 09:30:00,56.38,56.49,56.05,56.24,232253.08641975303,38.0666,38.1409,37.8438,37.9721,232253.0864
2010-10-13 10:00:00,56.26,56.46,56.21,56.44,155533.50970017634,37.9856,38.1207,37.9519,38.1072,155533.5097
2010-10-13 10:30:00,56.45,56.52,56.45,56.48,117614.63844797177,38.1139,38.1612,38.1139,38.1342,117614.6384
2010-10-13 11:00:00,56.5,56.7,56.47,56.65,151895.94356261022,38.1477,38.2827,38.1274,38.2489,151895.9436
2010-10-13 11:30:00,56.65,56.67,56.51,56.54,64814.81481481481,38.2489,38.2625,38.1544,38.1747,64814.8148
2010-10-13 12:00:00,56.55,56.65,56.55,56.65,91490.29982363316,38.1814,38.2489,38.1814,38.2489,91490.2998
2010-10-13 12:30:00,56.65,56.7,56.64,56.67,67129.62962962962,38.2489,38.2827,38.2422,38.2625,67129.6296
2010-10-13 13:00:00,56.66,56.67,56.59,56.6,89285.71428571428,38.2557,38.2625,38.2084,38.2152,89285.7143
2010-10-13 13:30:00,56.61,56.7,56.54,56.55,89175.48500881833,38.2219,38.2827,38.1747,38.1814,89175.485
2010-10-13 14:00:00,56.55,56.61,56.54,56.56,106261.02292768958,38.1814,38.2219,38.1747,38.1882,106261.0229
2010-10-13 14:30:00,56.57,56.61,56.55,56.59,83333.33333333333,38.1949,38.2219,38.1814,38.2084,83333.3333
2010-10-13 15:00:00,56.59,56.74,56.54,56.59,170745.14991181655,38.2084,38.3097,38.1747,38.2084,170745.1499
2010-10-13 15:30:00,56.6,56.65,56.42,56.42,299382.7160493827,38.2152,38.2489,38.0937,38.0937,299382.716
2010-10-14 09:30:00,56.43,56.76,56.18,56.19,194223.9858906525,38.1004,38.3232,37.9316,37.9384,194223.9859
2010-10-14 10:00:00,56.21,56.41,56.15,56.33,102072.31040564372,37.9519,38.0869,37.9114,38.0329,102072.3104
2010-10-14 10:30:00,56.31,56.4,56.24,56.24,94797.17813051146,38.0194,38.0802,37.9721,37.9721,94797.1781
2010-10-14 11:00:00,56.24,56.31,56.16,56.19,97552.91005291004,37.9721,38.0194,37.9181,37.9384,97552.9101
2010-10-14 11:30:00,56.19,56.22,55.91,56.15,127755.73192239855,37.9384,37.9586,37.7493,37.9114,127755.7319
2010-10-14 12:00:00,56.16,56.27,56.06,56.09,80136.68430335096,37.9181,37.9924,37.8506,37.8708,80136.6843
2010-10-14 12:30:00,56.09,56.13,56.04,56.07,62059.08289241622,37.8708,37.8979,37.8371,37.8573,62059.0829
2010-10-14 13:00:00,56.08,56.08,55.8,55.82,106150.79365079364,37.8641,37.8641,37.675,37.6885,106150.7937
2010-10-14 13:30:00,55.82,56.06,55.82,55.99,124118.16578483244,37.6885,37.8506,37.6885,37.8033,124118.1658
2010-10-14 14:00:00,56.0,56.04,55.88,55.9,93805.11463844797,37.8101,37.8371,37.7291,37.7426,93805.1146
2010-10-14 14:30:00,55.91,55.93,55.81,55.82,100639.32980599646,37.7493,37.7628,37.6818,37.6885,100639.3298
2010-10-14 15:00:00,55.83,56.01,55.77,55.97,148037.9188712522,37.6953,37.8168,37.6548,37.7898,148037.9189
2010-10-14 15:30:00,55.97,56.12,55.95,56.1,351962.0811287477,37.7898,37.8911,37.7763,37.8776,351962.0811
2010-10-15 09:30:00,56.77,57.01,56.08,56.17,375551.14638447965,38.33,38.492,37.8641,37.9249,375551.1464
2010-10-15 10:00:00,56.14,56.27,55.94,56.13,163139.32980599644,37.9046,37.9924,37.7696,37.8979,163139.3298
2010-10-15 10:30:00,56.12,56.26,56.09,56.16,122464.72663139328,37.8911,37.9856,37.8708,37.9181,122464.7266
2010-10-15 11:00:00,56.16,56.26,56.16,56.24,124559.0828924162,37.9181,37.9856,37.9181,37.9721,124559.0829
2010-10-15 11:30:00,56.24,56.33,56.03,56.04,124669.31216931216,37.9721,38.0329,37.8303,37.8371,124669.3122
2010-10-15 12:00:00,56.04,56.19,55.96,56.17,75176.3668430335,37.8371,37.9384,37.7831,37.9249,75176.3668
2010-10-15 12:30:00,56.17,56.25,56.14,56.2,106481.48148148147,37.9249,37.9789,37.9046,37.9451,106481.4815
2010-10-15 13:00:00,56.2,56.25,56.17,56.17,84656.08465608464,37.9451,37.9789,37.9249,37.9249,84656.0847
2010-10-15 13:30:00,56.18,56.2,56.0,56.06,93033.50970017636,37.9316,37.9451,37.8101,37.8506,93033.5097
2010-10-15 14:00:00,56.06,56.18,56.0,56.18,91269.84126984126,37.8506,37.9316,37.8101,37.9316,91269.8413
2010-10-15 14:30:00,56.18,56.24,56.06,56.09,127976.19047619046,37.9316,37.9721,37.8506,37.8708,127976.1905
2010-10-15 15:00:00,56.08,56.16,56.06,56.11,148148.14814814812,37.8641,37.9181,37.8506,37.8844,148148.1481
2010-10-15 15:30:00,56.11,56.24,56.08,56.15,282076.7195767196,37.8844,37.9721,37.8641,37.9114,282076.7196
2010-10-18 09:30:00,56.29,56.29,55.28,55.87,448412.6984126984,38.0059,38.0059,37.324,37.7223,448412.6984
2010-10-18 10:00:00,55.86,56.09,55.8,56.06,193893.2980599647,37.7156,37.8708,37.675,37.8506,193893.2981
2010-10-18 10:30:00,56.07,56.08,55.91,55.92,138007.05467372132,37.8573,37.8641,37.7493,37.7561,138007.0547
2010-10-18 11:00:00,55.92,55.92,55.77,55.85,159171.07583774248,37.7561,37.7561,37.6548,37.7088,159171.0758
2010-10-18 11:30:00,55.85,55.87,55.78,55.82,102182.53968253967,37.7088,37.7223,37.6615,37.6885,102182.5397
2010-10-18 12:00:00,55.83,56.02,55.81,55.97,90388.00705467373,37.6953,37.8236,37.6818,37.7898,90388.0071
2010-10-18 12:30:00,55.98,56.03,55.95,56.01,91049.38271604935,37.7966,37.8303,37.7763,37.8168,91049.3827
2010-10-18 13:00:00,56.0,56.06,55.92,55.92,85317.46031746031,37.8101,37.8506,37.7561,37.7561,85317.4603
2010-10-18 13:30:00,55.92,55.96,55.82,55.82,138888.88888888888,37.7561,37.7831,37.6885,37.6885,138888.8889
2010-10-18 14:00:00,55.82,55.92,55.79,55.92,123015.873015873,37.6885,37.7561,37.6683,37.7561,123015.873
2010-10-18 14:30:00,55.92,55.98,55.83,55.97,172508.81834215164,37.7561,37.7966,37.6953,37.7898,172508.8183
2010-10-18 15:00:00,55.97,56.1,55.97,56.03,175595.23809523808,37.7898,37.8776,37.7898,37.8303,175595.2381
2010-10-18 15:30:00,56.04,56.07,55.89,55.91,300705.467372134,37.8371,37.8573,37.7358,37.7493,300705.4674
2010-10-19 09:30:00,55.15,55.74,55.05,55.05,445877.42504409165,37.2362,37.6345,37.1687,37.1687,445877.425
2010-10-19 10:00:00,55.05,55.24,54.96,55.11,262786.5961199294,37.1687,37.2969,37.1079,37.2092,262786.5961
2010-10-19 10:30:00,55.1,55.24,54.79,55.14,234678.13051146385,37.2024,37.2969,36.9931,37.2294,234678.1305
2010-10-19 11:00:00,55.15,55.18,55.01,55.07,117614.63844797177,37.2362,37.2564,37.1417,37.1822,117614.6384
2010-10-19 11:30:00,55.09,55.32,55.09,55.22,100639.32980599646,37.1957,37.351,37.1957,37.2834,100639.3298
2010-10-19 12:00:00,55.23,55.27,55.18,55.22,86640.21164021164,37.2902,37.3172,37.2564,37.2834,86640.2116
2010-10-19 12:30:00,55.22,55.24,55.12,55.17,72530.86419753086,37.2834,37.2969,37.2159,37.2497,72530.8642
2010-10-19 13:00:00,55.18,55.25,55.09,55.09,101410.93474426806,37.2564,37.3037,37.1957,37.1957,101410.9347
2010-10-19 13:30:00,55.09,55.14,54.86,54.88,128086.4197530864,37.1957,37.2294,37.0404,37.0539,128086.4198
2010-10-19 14:00:00,54.89,54.89,54.58,54.68,217482.36331569665,37.0606,37.0606,36.8513,36.9188,217482.3633
2010-10-19 14:30:00,54.68,54.83,54.62,54.79,261022.9276895944,36.9188,37.0201,36.8783,36.9931,261022.9277
2010-10-19 15:00:00,54.79,54.81,54.58,54.58,219135.8024691358,36.9931,37.0066,36.8513,36.8513,219135.8025
2010-10-19 15:30:00,54.57,54.86,54.53,54.81,453262.7865961199,36.8446,37.0404,36.8176,37.0066,453262.7866
2010-10-20 09:30:00,55.01,55.54,55.01,55.34,224426.80776014103,37.1417,37.4995,37.1417,37.3645,224426.8078
2010-10-20 10:00:00,55.34,55.38,55.02,55.1,181768.0776014109,37.3645,37.3915,37.1484,37.2024,181768.0776
2010-10-20 10:30:00,55.09,55.24,55.05,55.1,229387.1252204585,37.1957,37.2969,37.1687,37.2024,229387.1252
2010-10-20 11:00:00,55.12,55.23,55.09,55.22,148037.9188712522,37.2159,37.2902,37.1957,37.2834,148037.9189
2010-10-20 11:30:00,55.23,55.45,55.2,55.43,117724.86772486773,37.2902,37.4387,37.2699,37.4252,117724.8677
2010-10-20 12:00:00,55.43,55.57,55.38,55.56,95458.55379188713,37.4252,37.5198,37.3915,37.513,95458.5538
2010-10-20 12:30:00,55.57,55.6,55.48,55.51,79805.99647266313,37.5198,37.54,37.459,37.4792,79805.9965
2010-10-20 13:00:00,55.5,55.65,55.48,55.58,69664.90299823633,37.4725,37.5738,37.459,37.5265,69664.903
2010-10-20 13:30:00,55.59,55.63,55.44,55.45,73522.92768959435,37.5333,37.5603,37.432,37.4387,73522.9277
2010-10-20 14:00:00,55.45,55.54,55.35,55.51,125661.37566137564,37.4387,37.4995,37.3712,37.4792,125661.3757
2010-10-20 14:30:00,55.52,55.69,55.51,55.6,103725.74955908288,37.486,37.6008,37.4792,37.54,103725.7496
2010-10-20 15:00:00,55.6,55.69,55.53,55.63,98434.7442680776,37.54,37.6008,37.4927,37.5603,98434.7443
2010-10-20 15:30:00,55.63,55.63,55.45,55.48,259810.4056437389,37.5603,37.5603,37.4387,37.459,259810.4056
2010-10-21 09:30:00,55.68,56.23,55.61,56.23,119378.30687830686,37.594,37.9654,37.5468,37.9654,119378.3069
2010-10-21 10:00:00,56.22,56.43,56.09,56.2,172288.35978835978,37.9586,38.1004,37.8708,37.9451,172288.3598
2010-10-21 10:30:00,56.19,56.49,56.19,56.48,116181.6578483245,37.9384,38.1409,37.9384,38.1342,116181.6578
2010-10-21 11:00:00,56.49,56.52,56.41,56.41,124559.0828924162,38.1409,38.1612,38.0869,38.0869,124559.0829
2010-10-21 11:30:00,56.41,56.49,56.06,56.2,106701.94003527336,38.0869,38.1409,37.8506,37.9451,106701.94
2010-10-21 12:00:00,56.19,56.3,56.19,56.26,43650.79365079365,37.9384,38.0126,37.9384,37.9856,43650.7937
2010-10-21 12:30:00,56.26,56.26,56.06,56.16,43650.79365079365,37.9856,37.9856,37.8506,37.9181,43650.7937
2010-10-21 13:00:00,56.16,56.25,56.11,56.22,55445.3262786596,37.9181,37.9789,37.8844,37.9586,55445.3263
2010-10-21 13:30:00,56.22,56.25,55.88,55.92,167658.73015873015,37.9586,37.9789,37.7291,37.7561,167658.7302
2010-10-21 14:00:00,55.91,55.91,55.8,55.87,79695.76719576718,37.7493,37.7493,37.675,37.7223,79695.7672
2010-10-21 14:30:00,55.87,55.98,55.83,55.96,83333.33333333333,37.7223,37.7966,37.6953,37.7831,83333.3333
2010-10-21 15:00:00,55.97,56.15,55.9,56.09,113646.3844797178,37.7898,37.9114,37.7426,37.8708,113646.3845
2010-10-21 15:30:00,56.09,56.14,55.92,55.99,310956.79012345674,37.8708,37.9046,37.7561,37.8033,310956.7901
2010-10-22 09:30:00,56.02,56.16,55.72,55.81,94466.49029982362,37.8236,37.9181,37.621,37.6818,94466.4903
2010-10-22 10:00:00,55.8,55.92,55.77,55.9,60295.41446208112,37.675,37.7561,37.6548,37.7426,60295.4145
2010-10-22 10:30:00,55.9,55.97,55.77,55.83,65806.8783068783,37.7426,37.7898,37.6548,37.6953,65806.8783
2010-10-22 11:00:00,55.83,55.99,55.8,55.97,83112.87477954144,37.6953,37.8033,37.675,37.7898,83112.8748
2010-10-22 11:30:00,55.98,56.14,55.94,55.95,69003.52733686066,37.7966,37.9046,37.7696,37.7763,69003.5273
2010-10-22 12:00:00,55.95,56.02,55.89,55.95,41115.52028218695,37.7763,37.8236,37.7358,37.7763,41115.5203
2010-10-22 12:30:00,55.96,56.05,55.95,56.05,44642.85714285714,37.7831,37.8438,37.7763,37.8438,44642.8571
2010-10-22 13:00:00,56.06,56.17,56.06,56.14,100970.0176366843,37.8506,37.9249,37.8506,37.9046,100970.0176
2010-10-22 13:30:00,56.14,56.25,56.13,56.21,50595.23809523809,37.9046,37.9789,37.8979,37.9519,50595.2381
2010-10-22 14:00:00,56.21,56.3,56.19,56.3,67129.62962962962,37.9519,38.0126,37.9384,38.0126,67129.6296
2010-10-22 14:30:00,56.3,56.31,56.22,56.26,111221.34038800704,38.0126,38.0194,37.9586,37.9856,111221.3404
2010-10-22 15:00:00,56.26,56.29,56.17,56.19,101190.47619047618,37.9856,38.0059,37.9249,37.9384,101190.4762
2010-10-22 15:30:00,56.18,56.24,56.12,56.16,168650.79365079364,37.9316,37.9721,37.8911,37.9181,168650.7937
2010-10-25 09:30:00,56.37,56.46,56.08,56.26,236221.34038800703,38.0599,38.1207,37.8641,37.9856,236221.3404
2010-10-25 10:00:00,56.26,56.36,56.11,56.12,254188.71252204583,37.9856,38.0531,37.8844,37.8911,254188.7125
2010-10-25 10:30:00,56.13,56.18,55.69,55.78,207561.7283950617,37.8979,37.9316,37.6008,37.6615,207561.7284
2010-10-25 11:00:00,55.78,55.8,55.65,55.7,109898.58906525571,37.6615,37.675,37.5738,37.6075,109898.5891
2010-10-25 11:30:00,55.72,55.76,55.61,55.67,124448.85361552027,37.621,37.648,37.5468,37.5873,124448.8536
2010-10-25 12:00:00,55.67,55.69,55.42,55.49,192680.7760141093,37.5873,37.6008,37.4185,37.4657,192680.776
2010-10-25 12:30:00,55.49,55.52,55.43,55.45,173170.19400352731,37.4657,37.486,37.4252,37.4387,173170.194
2010-10-25 13:00:00,55.46,55.53,55.42,55.49,83333.33333333333,37.4455,37.4927,37.4185,37.4657,83333.3333
2010-10-25 13:30:00,55.5,55.61,55.48,55.51,149250.44091710757,37.4725,37.5468,37.459,37.4792,149250.4409
2010-10-25 14:00:00,55.51,55.63,55.51,55.58,113866.8430335097,37.4792,37.5603,37.4792,37.5265,113866.843
2010-10-25 14:30:00,55.58,55.65,55.48,55.55,134810.40564373895,37.5265,37.5738,37.459,37.5062,134810.4056
2010-10-25 15:00:00,55.55,55.77,55.54,55.77,170524.69135802466,37.5062,37.6548,37.4995,37.6548,170524.6914
2010-10-25 15:30:00,55.77,55.79,55.2,55.24,621252.2045855379,37.6548,37.6683,37.2699,37.2969,621252.2046
2010-10-26 09:30:00,55.09,55.21,54.76,54.89,230379.188712522,37.1957,37.2767,36.9729,37.0606,230379.1887
2010-10-26 10:00:00,54.89,55.18,54.89,55.11,199955.9082892416,37.0606,37.2564,37.0606,37.2092,199955.9083
2010-10-26 10:30:00,55.12,55.37,55.1,55.36,148478.83597883597,37.2159,37.3847,37.2024,37.378,148478.836
2010-10-26 11:00:00,55.36,55.58,55.28,55.55,110559.96472663138,37.378,37.5265,37.324,37.5062,110559.9647
2010-10-26 11:30:00,55.54,55.66,55.38,55.66,114197.53086419751,37.4995,37.5805,37.3915,37.5805,114197.5309
2010-10-26 12:00:00,55.66,55.71,55.63,55.68,98434.7442680776,37.5805,37.6143,37.5603,37.594,98434.7443
2010-10-26 12:30:00,55.68,55.73,55.52,55.65,111221.34038800704,37.594,37.6278,37.486,37.5738,111221.3404
2010-10-26 13:00:00,55.64,55.65,55.52,55.52,103505.291005291,37.567,37.5738,37.486,37.486,103505.291
2010-10-26 13:30:00,55.52,55.65,55.48,55.58,198192.2398589065,37.486,37.5738,37.459,37.5265,198192.2399
2010-10-26 14:00:00,55.57,55.58,55.32,55.37,134149.0299823633,37.5198,37.5265,37.351,37.3847,134149.03
2010-10-26 14:30:00,55.37,55.64,55.35,55.58,172178.13051146382,37.3847,37.567,37.3712,37.5265,172178.1305
2010-10-26 15:00:00,55.58,55.85,55.54,55.81,239417.9894179894,37.5265,37.7088,37.4995,37.6818,239417.9894
2010-10-26 15:30:00,55.81,55.81,55.53,55.64,550374.7795414461,37.6818,37.6818,37.4927,37.567,550374.7795
2010-10-27 09:30:00,55.71,55.87,55.1,55.48,289792.7689594356,37.6143,37.7223,37.2024,37.459,289792.769
2010-10-27 10:00:00,55.48,55.77,55.38,55.61,226741.6225749559,37.459,37.6548,37.3915,37.5468,226741.6226
2010-10-27 10:30:00,55.6,55.77,55.49,55.66,213403.8800705467,37.54,37.6548,37.4657,37.5805,213403.8801
2010-10-27 11:00:00,55.66,55.72,55.49,55.54,209325.3968253968,37.5805,37.621,37.4657,37.4995,209325.3968
2010-10-27 11:30:00,55.54,55.62,55.42,55.61,95899.47089947088,37.4995,37.5535,37.4185,37.5468,95899.4709
2010-10-27 12:00:00,55.61,55.81,55.59,55.62,219246.0317460317,37.5468,37.6818,37.5333,37.5535,219246.0317
2010-10-27 12:30:00,55.62,55.64,55.37,55.42,133377.4250440917,37.5535,37.567,37.3847,37.4185,133377.425
2010-10-27 13:00:00,55.43,55.56,55.33,55.54,68452.38095238095,37.4252,37.513,37.3577,37.4995,68452.381
2010-10-27 13:30:00,55.53,55.62,55.41,55.6,53461.19929453262,37.4927,37.5535,37.4117,37.54,53461.1993
2010-10-27 14:00:00,55.6,55.77,55.58,55.68,101631.39329805996,37.54,37.6548,37.5265,37.594,101631.3933
2010-10-27 14:30:00,55.68,55.79,55.66,55.67,226851.85185185185,37.594,37.6683,37.5805,37.5873,226851.8519
2010-10-27 15:00:00,55.67,55.77,55.63,55.68,161265.43209876542,37.5873,37.6548,37.5603,37.594,161265.4321
2010-10-27 15:30:00,55.68,55.73,55.61,55.64,545414.4620811287,37.594,37.6278,37.5468,37.567,545414.4621
2010-10-28 09:30:00,56.29,56.79,56.29,56.51,425044.0917107584,38.0059,38.3435,38.0059,38.1544,425044.0917
2010-10-28 10:00:00,56.51,56.57,56.36,56.55,192239.8589065256,38.1544,38.1949,38.0531,38.1814,192239.8589
2010-10-28 10:30:00,56.55,56.55,56.11,56.11,107363.31569664902,38.1814,38.1814,37.8844,37.8844,107363.3157
2010-10-28 11:00:00,56.11,56.15,55.84,55.86,166887.12522045855,37.8844,37.9114,37.7021,37.7156,166887.1252
2010-10-28 11:30:00,55.85,56.13,55.79,56.08,88734.56790123456,37.7088,37.8979,37.6683,37.8641,88734.5679
2010-10-28 12:00:00,56.07,56.07,55.68,55.74,102072.31040564372,37.8573,37.8573,37.594,37.6345,102072.3104
2010-10-28 12:30:00,55.73,55.89,55.71,55.85,71649.02998236331,37.6278,37.7358,37.6143,37.7088,71649.03
2010-10-28 13:00:00,55.85,56.26,55.83,56.05,74074.07407407406,37.7088,37.9856,37.6953,37.8438,74074.0741
2010-10-28 13:30:00,56.05,56.22,56.01,56.15,176036.15520282186,37.8438,37.9586,37.8168,37.9114,176036.1552
2010-10-28 14:00:00,56.13,56.26,56.09,56.11,64594.35626102292,37.8979,37.9856,37.8708,37.8844,64594.3563
2010-10-28 14:30:00,56.11,56.39,56.1,56.3,91159.61199294533,37.8844,38.0734,37.8776,38.0126,91159.612
2010-10-28 15:00:00,56.3,56.42,56.25,56.35,119708.9947089947,38.0126,38.0937,37.9789,38.0464,119708.9947
2010-10-28 15:30:00,56.36,56.69,56.32,56.51,529210.758377425,38.0531,38.276,38.0261,38.1544,529210.7584
2010-10-29 09:30:00,56.56,56.9,56.44,56.65,170304.23280423277,38.1882,38.4177,38.1072,38.2489,170304.2328
2010-10-29 10:00:00,56.67,57.06,56.63,57.04,82561.72839506171,38.2625,38.5258,38.2354,38.5123,82561.7284
2010-10-29 10:30:00,57.03,57.04,56.86,56.96,107032.6278659612,38.5055,38.5123,38.3907,38.4583,107032.6279
2010-10-29 11:00:00,56.98,57.01,56.92,56.97,79144.62081128747,38.4718,38.492,38.4312,38.465,79144.6208
2010-10-29 11:30:00,56.97,56.98,56.73,56.8,84876.54320987653,38.465,38.4718,38.303,38.3502,84876.5432
2010-10-29 12:00:00,56.79,57.0,56.75,56.98,99316.57848324512,38.3435,38.4853,38.3165,38.4718,99316.5785
2010-10-29 12:30:00,56.97,57.04,56.95,57.04,61287.47795414461,38.465,38.5123,38.4515,38.5123,61287.478
2010-10-29 13:00:00,57.04,57.05,56.95,57.03,48941.79894179894,38.5123,38.519,38.4515,38.5055,48941.7989
2010-10-29 13:30:00,57.03,57.13,56.97,57.12,50815.696649029975,38.5055,38.573,38.465,38.5663,50815.6966
2010-10-29 14:00:00,57.13,57.15,57.09,57.13,99206.3492063492,38.573,38.5865,38.546,38.573,99206.3492
2010-10-29 14:30:00,57.13,57.13,56.99,57.0,150573.19223985888,38.573,38.573,38.4785,38.4853,150573.1922
2010-10-29 15:00:00,57.0,57.34,56.95,57.34,271715.1675485009,38.4853,38.7148,38.4515,38.7148,271715.1675
2010-10-29 15:30:00,57.34,57.36,57.25,57.35,458002.6455026455,38.7148,38.7283,38.6541,38.7216,458002.6455
2010-11-01 09:30:00,57.48,58.22,57.48,58.04,184854.4973544973,38.8093,39.309,38.8093,39.1874,184854.4974
2010-11-01 10:00:00,58.04,58.5,58.04,58.37,147597.0017636684,39.1874,39.498,39.1874,39.4103,147597.0018
2010-11-01 10:30:00,58.35,58.43,58.12,58.13,87411.81657848324,39.3968,39.4508,39.2415,39.2482,87411.8166
2010-11-01 11:00:00,58.14,58.27,58.06,58.26,110119.0476190476,39.255,39.3427,39.201,39.336,110119.0476
2010-11-01 11:30:00,58.25,58.25,57.9,57.93,106701.94003527336,39.3292,39.3292,39.0929,39.1132,106701.94
2010-11-01 12:00:00,57.94,57.94,57.78,57.87,65145.50264550264,39.1199,39.1199,39.0119,39.0727,65145.5026
2010-11-01 12:30:00,57.86,57.91,57.82,57.88,124889.77072310404,39.0659,39.0997,39.0389,39.0794,124889.7707
2010-11-01 13:00:00,57.88,57.95,57.81,57.83,81569.66490299822,39.0794,39.1267,39.0322,39.0457,81569.6649
2010-11-01 13:30:00,57.84,57.94,57.84,57.88,58972.6631393298,39.0524,39.1199,39.0524,39.0794,58972.6631
2010-11-01 14:00:00,57.88,57.93,57.81,57.81,80467.37213403879,39.0794,39.1132,39.0322,39.0322,80467.3721
2010-11-01 14:30:00,57.81,57.81,57.51,57.55,84986.77248677248,39.0322,39.0322,38.8296,38.8566,84986.7725
2010-11-01 15:00:00,57.56,57.57,57.21,57.33,176036.15520282186,38.8634,38.8701,38.627,38.7081,176036.1552
2010-11-01 15:30:00,57.34,57.59,57.29,57.58,293540.5643738977,38.7148,38.8836,38.6811,38.8769,293540.5644
2010-11-02 09:30:00,58.07,58.48,58.07,58.27,171847.442680776,39.2077,39.4845,39.2077,39.3427,171847.4427
2010-11-02 10:00:00,58.26,58.65,58.18,58.41,222442.68077601408,39.336,39.5993,39.282,39.4373,222442.6808
2010-11-02 10:30:00,58.41,58.41,58.24,58.35,86529.98236331569,39.4373,39.4373,39.3225,39.3968,86529.9824
2010-11-02 11:00:00,58.34,58.36,58.22,58.23,70767.19576719576,39.39,39.4035,39.309,39.3157,70767.1958
2010-11-02 11:30:00,58.22,58.4,58.22,58.38,79034.39153439153,39.309,39.4305,39.309,39.417,79034.3915
2010-11-02 12:00:00,58.38,58.4,58.29,58.29,50705.46737213403,39.417,39.4305,39.3562,39.3562,50705.4674
2010-11-02 12:30:00,58.29,58.44,58.25,58.43,81790.12345679011,39.3562,39.4575,39.3292,39.4508,81790.1235
2010-11-02 13:00:00,58.43,58.5,58.42,58.5,44422.39858906525,39.4508,39.498,39.444,39.498,44422.3986
2010-11-02 13:30:00,58.49,58.63,58.48,58.62,61948.85361552028,39.4913,39.5858,39.4845,39.5791,61948.8536
2010-11-02 14:00:00,58.62,58.68,58.59,58.63,106701.94003527336,39.5791,39.6196,39.5588,39.5858,106701.94
2010-11-02 14:30:00,58.64,58.65,58.53,58.58,108796.29629629628,39.5926,39.5993,39.5183,39.552,108796.2963
2010-11-02 15:00:00,58.58,58.6,58.48,58.52,107032.6278659612,39.552,39.5655,39.4845,39.5115,107032.6279
2010-11-02 15:30:00,58.52,58.63,58.51,58.61,379188.7125220458,39.5115,39.5858,39.5048,39.5723,379188.7125
2010-11-03 09:30:00,58.46,58.74,58.4,58.7,126432.98059964726,39.471,39.6601,39.4305,39.6331,126432.9806
2010-11-03 10:00:00,58.7,58.7,58.31,58.52,101521.164021164,39.6331,39.6331,39.3697,39.5115,101521.164
2010-11-03 10:30:00,58.52,58.6,58.19,58.22,160163.13932980597,39.5115,39.5655,39.2887,39.309,160163.1393
2010-11-03 11:00:00,58.21,58.24,58.06,58.09,64925.04409171075,39.3022,39.3225,39.201,39.2212,64925.0441
2010-11-03 11:30:00,58.1,58.24,58.1,58.16,34501.76366843033,39.228,39.3225,39.228,39.2685,34501.7637
2010-11-03 12:00:00,58.14,58.16,58.02,58.06,36485.89065255732,39.255,39.2685,39.1739,39.201,36485.8907
2010-11-03 12:30:00,58.05,58.07,57.98,58.06,48390.65255731922,39.1942,39.2077,39.1469,39.201,48390.6526
2010-11-03 13:00:00,58.06,58.06,57.93,57.98,76168.43033509699,39.201,39.201,39.1132,39.1469,76168.4303
2010-11-03 13:30:00,57.98,58.06,57.96,57.98,60405.643738977065,39.1469,39.201,39.1334,39.1469,60405.6437
2010-11-03 14:00:00,57.98,58.37,57.66,57.71,172839.5061728395,39.1469,39.4103,38.9309,38.9646,172839.5062
2010-11-03 14:30:00,57.72,58.14,57.59,58.11,163139.32980599644,38.9714,39.255,38.8836,39.2347,163139.3298
2010-11-03 15:00:00,58.12,58.32,58.06,58.17,102292.76895943562,39.2415,39.3765,39.201,39.2752,102292.769
2010-11-03 15:30:00,58.17,58.3,58.06,58.29,342041.4462081128,39.2752,39.363,39.201,39.3562,342041.4462
2010-11-04 09:30:00,58.72,58.83,58.42,58.48,214726.63139329804,39.6466,39.7208,39.444,39.4845,214726.6314
2010-11-04 10:00:00,58.49,58.59,58.38,58.59,139109.34744268077,39.4913,39.5588,39.417,39.5588,139109.3474
2010-11-04 10:30:00,58.58,58.97,58.53,58.96,214726.63139329804,39.552,39.8154,39.5183,39.8086,214726.6314
2010-11-04 11:00:00,58.97,59.12,58.96,59.1,83002.6455026455,39.8154,39.9166,39.8086,39.9031,83002.6455
2010-11-04 11:30:00,59.1,59.19,59.07,59.16,67791.00529100528,39.9031,39.9639,39.8829,39.9436,67791.0053
2010-11-04 12:00:00,59.16,59.32,59.11,59.29,77050.26455026455,39.9436,40.0517,39.9099,40.0314,77050.2646
2010-11-04 12:30:00,59.29,59.31,59.21,59.31,84986.77248677248,40.0314,40.0449,39.9774,40.0449,84986.7725
2010-11-04 13:00:00,59.3,59.33,59.22,59.24,71649.02998236331,40.0382,40.0584,39.9842,39.9977,71649.03
2010-11-04 13:30:00,59.24,59.27,59.19,59.22,78924.16225749558,39.9977,40.0179,39.9639,39.9842,78924.1623
2010-11-04 14:00:00,59.21,59.25,59.1,59.11,111331.569664903,39.9774,40.0044,39.9031,39.9099,111331.5697
2010-11-04 14:30:00,59.12,59.32,59.12,59.27,116953.26278659613,39.9166,40.0517,39.9166,40.0179,116953.2628
2010-11-04 15:00:00,59.27,59.39,59.22,59.39,258597.8835978836,40.0179,40.0989,39.9842,40.0989,258597.8836
2010-11-04 15:30:00,59.39,59.39,59.14,59.25,511133.1569664903,40.0989,40.0989,39.9301,40.0044,511133.157
2010-11-05 09:30:00,59.17,59.35,59.07,59.07,97552.91005291004,39.9504,40.0719,39.8829,39.8829,97552.9101
2010-11-05 10:00:00,59.07,59.5,59.07,59.33,106040.5643738977,39.8829,40.1732,39.8829,40.0584,106040.5644
2010-11-05 10:30:00,59.31,59.37,59.23,59.29,81790.12345679011,40.0449,40.0854,39.9909,40.0314,81790.1235
2010-11-05 11:00:00,59.28,59.39,59.24,59.35,69885.3615520282,40.0247,40.0989,39.9977,40.0719,69885.3616
2010-11-05 11:30:00,59.33,59.38,59.14,59.18,51256.61375661375,40.0584,40.0922,39.9301,39.9572,51256.6138
2010-11-05 12:00:00,59.18,59.29,59.12,59.12,43650.79365079365,39.9572,40.0314,39.9166,39.9166,43650.7937
2010-11-05 12:30:00,59.13,59.29,59.1,59.2,45414.462081128746,39.9234,40.0314,39.9031,39.9707,45414.4621
2010-11-05 13:00:00,59.21,59.35,59.2,59.25,28880.07054673721,39.9774,40.0719,39.9707,40.0044,28880.0705
2010-11-05 13:30:00,59.25,59.25,59.17,59.24,30313.05114638448,40.0044,40.0044,39.9504,39.9977,30313.0511
2010-11-05 14:00:00,59.24,59.25,59.08,59.14,42658.73015873016,39.9977,40.0044,39.8896,39.9301,42658.7302
2010-11-05 14:30:00,59.14,59.29,59.1,59.22,51917.98941798941,39.9301,40.0314,39.9031,39.9842,51917.9894
2010-11-05 15:00:00,59.22,59.27,59.16,59.23,47839.5061728395,39.9842,40.0179,39.9436,39.9909,47839.5062
2010-11-05 15:30:00,59.22,59.38,59.11,59.29,176146.3844797178,39.9842,40.0922,39.9099,40.0314,176146.3845
2010-11-08 09:30:00,58.79,58.97,57.92,58.9,160383.59788359786,39.6938,39.8154,39.1064,39.7681,160383.5979
2010-11-08 10:00:00,58.9,59.24,58.85,59.19,128086.4197530864,39.7681,39.9977,39.7343,39.9639,128086.4198
2010-11-08 10:30:00,59.2,59.39,59.16,59.31,113756.61375661376,39.9707,40.0989,39.9436,40.0449,113756.6138
2010-11-08 11:00:00,59.3,59.4,59.25,59.36,79365.07936507935,40.0382,40.1057,40.0044,40.0787,79365.0794
2010-11-08 11:30:00,59.35,59.5,59.28,59.47,43209.87654320987,40.0719,40.1732,40.0247,40.153,43209.8765
2010-11-08 12:00:00,59.48,59.5,59.38,59.46,52689.59435626102,40.1597,40.1732,40.0922,40.1462,52689.5944
2010-11-08 12:30:00,59.46,59.46,59.29,59.29,22266.3139329806,40.1462,40.1462,40.0314,40.0314,22266.3139
2010-11-08 13:00:00,59.29,59.43,59.27,59.3,40123.456790123455,40.0314,40.1259,40.0179,40.0382,40123.4568
2010-11-08 13:30:00,59.31,59.31,59.18,59.26,26565.2557319224,40.0449,40.0449,39.9572,40.0112,26565.2557
2010-11-08 14:00:00,59.26,59.29,59.14,59.14,45414.462081128746,40.0112,40.0314,39.9301,39.9301,45414.4621
2010-11-08 14:30:00,59.14,59.2,59.07,59.19,72971.78130511464,39.9301,39.9707,39.8829,39.9639,72971.7813
2010-11-08 15:00:00,59.18,59.32,59.18,59.2,63822.75132275131,39.9572,40.0517,39.9572,39.9707,63822.7513
2010-11-08 15:30:00,59.2,59.31,59.11,59.25,145723.10405643738,39.9707,40.0449,39.9099,40.0044,145723.1041
2010-11-09 09:30:00,59.55,59.58,58.69,58.84,137676.3668430335,40.207,40.2272,39.6263,39.7276,137676.3668
2010-11-09 10:00:00,58.87,59.29,58.87,59.24,67239.85890652557,39.7478,40.0314,39.7478,39.9977,67239.8589
2010-11-09 10:30:00,59.24,59.31,59.17,59.31,44091.71075837742,39.9977,40.0449,39.9504,40.0449,44091.7108
2010-11-09 11:00:00,59.3,59.46,59.18,59.41,71538.80070546737,40.0382,40.1462,39.9572,40.1124,71538.8007
2010-11-09 11:30:00,59.4,59.55,59.29,59.29,70216.04938271604,40.1057,40.207,40.0314,40.0314,70216.0494
2010-11-09 12:00:00,59.29,59.36,59.19,59.23,51587.30158730158,40.0314,40.0787,39.9639,39.9909,51587.3016
2010-11-09 12:30:00,59.24,59.42,59.24,59.37,66468.25396825396,39.9977,40.1192,39.9977,40.0854,66468.254
2010-11-09 13:00:00,59.37,59.55,59.35,59.39,108465.60846560846,40.0854,40.207,40.0719,40.0989,108465.6085
2010-11-09 13:30:00,59.39,59.47,59.18,59.32,116953.26278659613,40.0989,40.153,39.9572,40.0517,116953.2628
2010-11-09 14:00:00,59.31,59.4,59.26,59.31,69003.52733686066,40.0449,40.1057,40.0112,40.0449,69003.5273
2010-11-09 14:30:00,59.29,59.41,59.23,59.28,77601.41093474426,40.0314,40.1124,39.9909,40.0247,77601.4109
2010-11-09 15:00:00,59.27,59.3,59.18,59.24,100308.64197530864,40.0179,40.0382,39.9572,39.9977,100308.642
2010-11-09 15:30:00,59.25,59.26,58.93,59.19,272597.0017636684,40.0044,40.0112,39.7884,39.9639,272597.0018
2010-11-10 09:30:00,59.03,59.09,58.71,58.77,130180.77601410932,39.8559,39.8964,39.6398,39.6803,130180.776
2010-11-10 10:00:00,58.75,58.83,58.66,58.78,104497.35449735448,39.6668,39.7208,39.6061,39.6871,104497.3545
2010-11-10 10:30:00,58.79,58.89,58.7,58.73,66468.25396825396,39.6938,39.7614,39.6331,39.6533,66468.254
2010-11-10 11:00:00,58.76,58.85,58.71,58.84,113425.92592592593,39.6736,39.7343,39.6398,39.7276,113425.9259
2010-11-10 11:30:00,58.83,59.18,58.83,59.14,64043.2098765432,39.7208,39.9572,39.7208,39.9301,64043.2099
2010-11-10 12:00:00,59.14,59.15,59.01,59.06,61618.16578483245,39.9301,39.9369,39.8424,39.8761,61618.1658
2010-11-10 12:30:00,59.05,59.1,59.01,59.02,44973.544973544966,39.8694,39.9031,39.8424,39.8491,44973.545
2010-11-10 13:00:00,59.03,59.29,58.96,59.23,94686.94885361553,39.8559,40.0314,39.8086,39.9909,94686.9489
2010-11-10 13:30:00,59.24,59.3,59.05,59.14,73302.46913580246,39.9977,40.0382,39.8694,39.9301,73302.4691
2010-11-10 14:00:00,59.13,59.36,59.13,59.24,59413.58024691357,39.9234,40.0787,39.9234,39.9977,59413.5802
2010-11-10 14:30:00,59.25,59.26,59.1,59.12,84435.62610229276,40.0044,40.0112,39.9031,39.9166,84435.6261
2010-11-10 15:00:00,59.13,59.18,58.97,59.1,119598.76543209876,39.9234,39.9572,39.8154,39.9031,119598.7654
2010-11-10 15:30:00,59.08,59.17,59.02,59.16,233575.8377425044,39.8896,39.9504,39.8491,39.9436,233575.8377
2010-11-11 09:30:00,58.7,58.73,57.94,58.1,192019.40035273368,39.6331,39.6533,39.1199,39.228,192019.4004
2010-11-11 10:00:00,58.09,58.42,57.89,58.37,90498.23633156966,39.2212,39.444,39.0862,39.4103,90498.2363
2010-11-11 10:30:00,58.35,58.37,58.05,58.2,94907.4074074074,39.3968,39.4103,39.1942,39.2955,94907.4074
2010-11-11 11:00:00,58.21,58.28,57.96,57.99,87301.5873015873,39.3022,39.3495,39.1334,39.1537,87301.5873
2010-11-11 11:30:00,58.0,58.14,57.98,58.04,46516.754850088175,39.1604,39.255,39.1469,39.1874,46516.7549
2010-11-11 12:00:00,58.05,58.08,57.98,57.99,77380.95238095237,39.1942,39.2145,39.1469,39.1537,77380.9524
2010-11-11 12:30:00,58.0,58.02,57.88,57.92,64925.04409171075,39.1604,39.1739,39.0794,39.1064,64925.0441
2010-11-11 13:00:00,57.92,57.96,57.86,57.9,66137.56613756613,39.1064,39.1334,39.0659,39.0929,66137.5661
2010-11-11 13:30:00,57.9,58.02,57.89,57.99,91269.84126984126,39.0929,39.1739,39.0862,39.1537,91269.8413
2010-11-11 14:00:00,58.0,58.09,57.92,58.04,90277.77777777777,39.1604,39.2212,39.1064,39.1874,90277.7778
2010-11-11 14:30:00,58.05,58.15,57.9,57.92,105709.87654320986,39.1942,39.2617,39.0929,39.1064,105709.8765
2010-11-11 15:00:00,57.93,58.0,57.9,57.97,118827.16049382716,39.1132,39.1604,39.0929,39.1402,118827.1605
2010-11-11 15:30:00,57.97,58.12,57.94,58.12,354607.5837742504,39.1402,39.2415,39.1199,39.2415,354607.5838
2010-11-12 09:30:00,57.6,57.7,56.94,57.28,148148.14814814812,38.8904,38.9579,38.4448,38.6743,148148.1481
2010-11-12 10:00:00,57.28,57.44,57.15,57.17,106150.79365079364,38.6743,38.7823,38.5865,38.6,106150.7937
2010-11-12 10:30:00,57.17,57.21,56.95,57.01,86309.5238095238,38.6,38.627,38.4515,38.492,86309.5238
2010-11-12 11:00:00,57.0,57.14,56.94,57.14,72310.40564373897,38.4853,38.5798,38.4448,38.5798,72310.4056
2010-11-12 11:30:00,57.14,57.15,56.97,57.06,41556.43738977072,38.5798,38.5865,38.465,38.5258,41556.4374
2010-11-12 12:00:00,57.07,57.12,56.94,56.94,40895.061728395056,38.5325,38.5663,38.4448,38.4448,40895.0617
2010-11-12 12:30:00,56.93,57.08,56.85,56.87,49492.945326278656,38.438,38.5393,38.384,38.3975,49492.9453
2010-11-12 13:00:00,56.86,57.0,56.84,56.98,33179.01234567901,38.3907,38.4853,38.3772,38.4718,33179.0123
2010-11-12 13:30:00,56.96,57.06,56.91,56.97,39792.76895943562,38.4583,38.5258,38.4245,38.465,39792.769
2010-11-12 14:00:00,56.96,57.08,56.94,57.03,87852.733686067,38.4583,38.5393,38.4448,38.5055,87852.7337
2010-11-12 14:30:00,57.02,57.15,56.94,57.12,54453.26278659611,38.4988,38.5865,38.4448,38.5663,54453.2628
2010-11-12 15:00:00,57.12,57.21,56.99,57.04,107914.46208112872,38.5663,38.627,38.4785,38.5123,107914.4621
2010-11-12 15:30:00,57.03,57.14,56.94,57.08,318011.4638447972,38.5055,38.5798,38.4448,38.5393,318011.4638
2010-11-15 09:30:00,57.15,57.39,56.76,56.94,116291.88712522044,38.5865,38.7486,38.3232,38.4448,116291.8871
2010-11-15 10:00:00,56.92,57.08,56.8,57.05,91931.21693121691,38.4312,38.5393,38.3502,38.519,91931.2169
2010-11-15 10:30:00,57.04,57.26,57.04,57.19,64814.81481481481,38.5123,38.6608,38.5123,38.6135,64814.8148
2010-11-15 11:00:00,57.19,57.31,57.06,57.21,53902.11640211639,38.6135,38.6946,38.5258,38.627,53902.1164
2010-11-15 11:30:00,57.21,57.48,57.18,57.45,49492.945326278656,38.627,38.8093,38.6068,38.7891,49492.9453
2010-11-15 12:00:00,57.47,57.52,57.27,57.43,57319.22398589065,38.8026,38.8364,38.6676,38.7756,57319.224
2010-11-15 12:30:00,57.43,57.58,57.41,57.57,30533.509700176364,38.7756,38.8769,38.7621,38.8701,30533.5097
2010-11-15 13:00:00,57.57,57.59,57.43,57.59,35052.91005291005,38.8701,38.8836,38.7756,38.8836,35052.9101
2010-11-15 13:30:00,57.58,57.67,57.53,57.53,39021.16402116402,38.8769,38.9376,38.8431,38.8431,39021.164
2010-11-15 14:00:00,57.53,57.57,57.31,57.34,53791.887125220455,38.8431,38.8701,38.6946,38.7148,53791.8871
2010-11-15 14:30:00,57.34,57.56,57.27,57.52,65476.19047619047,38.7148,38.8634,38.6676,38.8364,65476.1905
2010-11-15 15:00:00,57.52,57.54,57.24,57.35,109016.75485008815,38.8364,38.8499,38.6473,38.7216,109016.7549
2010-11-15 15:30:00,57.35,57.37,57.16,57.19,294863.315696649,38.7216,38.7351,38.5933,38.6135,294863.3157
2010-11-16 09:30:00,56.89,56.99,56.53,56.89,182539.6825396825,38.411,38.4785,38.1679,38.411,182539.6825
2010-11-16 10:00:00,56.86,56.86,56.51,56.51,94356.26102292768,38.3907,38.3907,38.1544,38.1544,94356.261
2010-11-16 10:30:00,56.52,56.52,56.16,56.28,155864.19753086418,38.1612,38.1612,37.9181,37.9991,155864.1975
2010-11-16 11:00:00,56.28,56.31,56.05,56.15,100198.41269841268,37.9991,38.0194,37.8438,37.9114,100198.4127
2010-11-16 11:30:00,56.17,56.19,55.83,55.94,75507.05467372133,37.9249,37.9384,37.6953,37.7696,75507.0547
2010-11-16 12:00:00,55.95,56.11,55.9,55.98,57760.14109347442,37.7763,37.8844,37.7426,37.7966,57760.1411
2010-11-16 12:30:00,55.98,56.1,55.83,56.1,73412.6984126984,37.7966,37.8776,37.6953,37.8776,73412.6984
2010-11-16 13:00:00,56.1,56.11,55.94,56.1,49382.71604938271,37.8776,37.8844,37.7696,37.8776,49382.716
2010-11-16 13:30:00,56.1,56.24,56.01,56.19,70326.27865961198,37.8776,37.9721,37.8168,37.9384,70326.2787
2010-11-16 14:00:00,56.18,56.18,55.95,55.99,74514.99118165784,37.9316,37.9316,37.7763,37.8033,74514.9912
2010-11-16 14:30:00,55.99,56.12,55.81,56.07,87081.1287477954,37.8033,37.8911,37.6818,37.8573,87081.1287
2010-11-16 15:00:00,56.06,56.12,55.89,56.04,114087.30158730155,37.8506,37.8911,37.7358,37.8371,114087.3016
2010-11-16 15:30:00,56.04,56.17,55.97,56.1,307208.9947089947,37.8371,37.9249,37.7898,37.8776,307208.9947
2010-11-17 09:30:00,56.49,56.54,55.88,56.19,114969.13580246911,38.1409,38.1747,37.7291,37.9384,114969.1358
2010-11-17 10:00:00,56.18,56.32,56.09,56.24,74955.90828924162,37.9316,38.0261,37.8708,37.9721,74955.9083
2010-11-17 10:30:00,56.24,56.32,55.97,55.99,52579.365079365074,37.9721,38.0261,37.7898,37.8033,52579.3651
2010-11-17 11:00:00,56.0,56.16,55.97,56.15,45855.37918871252,37.8101,37.9181,37.7898,37.9114,45855.3792
2010-11-17 11:30:00,56.13,56.17,56.0,56.16,48831.56966490299,37.8979,37.9249,37.8101,37.9181,48831.5697
2010-11-17 12:00:00,56.16,56.17,56.01,56.06,46957.67195767196,37.9181,37.9249,37.8168,37.8506,46957.672
2010-11-17 12:30:00,56.06,56.16,56.04,56.13,42879.18871252204,37.8506,37.9181,37.8371,37.8979,42879.1887
2010-11-17 13:00:00,56.14,56.2,56.08,56.19,43761.02292768959,37.9046,37.9451,37.8641,37.9384,43761.0229
2010-11-17 13:30:00,56.19,56.33,56.17,56.33,76829.80599647266,37.9384,38.0329,37.9249,38.0329,76829.806
2010-11-17 14:00:00,56.32,56.33,56.19,56.25,63492.06349206349,38.0261,38.0329,37.9384,37.9789,63492.0635
2010-11-17 14:30:00,56.26,56.35,56.25,56.29,57649.91181657848,37.9856,38.0464,37.9789,38.0059,57649.9118
2010-11-17 15:00:00,56.29,56.31,56.11,56.12,117835.09700176366,38.0059,38.0194,37.8844,37.8911,117835.097
2010-11-17 15:30:00,56.14,56.32,56.14,56.26,295304.23280423274,37.9046,38.0261,37.9046,37.9856,295304.2328
2010-11-18 09:30:00,56.79,57.13,56.79,56.83,118055.55555555556,38.3435,38.573,38.3435,38.3705,118055.5556
2010-11-18 10:00:00,56.83,57.51,56.83,57.47,130180.77601410932,38.3705,38.8296,38.3705,38.8026,130180.776
2010-11-18 10:30:00,57.48,57.51,57.2,57.21,131283.06878306877,38.8093,38.8296,38.6203,38.627,131283.0688
2010-11-18 11:00:00,57.2,57.27,57.12,57.15,91269.84126984126,38.6203,38.6676,38.5663,38.5865,91269.8413
2010-11-18 11:30:00,57.15,57.17,57.12,57.15,58972.6631393298,38.5865,38.6,38.5663,38.5865,58972.6631
2010-11-18 12:00:00,57.14,57.16,57.13,57.15,46075.8377425044,38.5798,38.5933,38.573,38.5865,46075.8377
2010-11-18 12:30:00,57.14,57.18,57.08,57.14,60405.643738977065,38.5798,38.6068,38.5393,38.5798,60405.6437
2010-11-18 13:00:00,57.14,57.16,57.13,57.14,47839.5061728395,38.5798,38.5933,38.573,38.5798,47839.5062
2010-11-18 13:30:00,57.13,57.15,57.07,57.07,48941.79894179894,38.573,38.5865,38.5325,38.5325,48941.7989
2010-11-18 14:00:00,57.06,57.14,57.04,57.05,74625.22045855378,38.5258,38.5798,38.5123,38.519,74625.2205
2010-11-18 14:30:00,57.04,57.18,57.04,57.14,95568.78306878306,38.5123,38.6068,38.5123,38.5798,95568.7831
2010-11-18 15:00:00,57.14,57.17,57.09,57.15,98434.7442680776,38.5798,38.6,38.546,38.5865,98434.7443
2010-11-18 15:30:00,57.16,57.24,57.06,57.24,236000.8818342152,38.5933,38.6473,38.5258,38.6473,236000.8818
2010-11-19 09:30:00,57.3,57.49,56.79,56.82,353395.061728395,38.6878,38.8161,38.3435,38.3637,353395.0617
2010-11-19 10:00:00,56.85,57.02,56.69,56.83,66688.71252204585,38.384,38.4988,38.276,38.3705,66688.7125
2010-11-19 10:30:00,56.84,57.23,56.73,57.19,55335.09700176367,38.3772,38.6406,38.303,38.6135,55335.097
2010-11-19 11:00:00,57.17,57.33,57.17,57.27,42879.18871252204,38.6,38.7081,38.6,38.6676,42879.1887
2010-11-19 11:30:00,57.27,57.34,57.18,57.2,33950.61728395061,38.6676,38.7148,38.6068,38.6203,33950.6173
2010-11-19 12:00:00,57.19,57.21,57.12,57.15,25352.73368606701,38.6135,38.627,38.5663,38.5865,25352.7337
2010-11-19 12:30:00,57.15,57.3,57.06,57.3,30864.197530864192,38.5865,38.6878,38.5258,38.6878,30864.1975
2010-11-19 13:00:00,57.28,57.31,57.13,57.2,35604.056437389765,38.6743,38.6946,38.573,38.6203,35604.0564
2010-11-19 13:30:00,57.18,57.24,57.12,57.23,24360.670194003524,38.6068,38.6473,38.5663,38.6406,24360.6702
2010-11-19 14:00:00,57.23,57.36,57.23,57.33,43761.02292768959,38.6406,38.7283,38.6406,38.7081,43761.0229
2010-11-19 14:30:00,57.34,57.44,57.32,57.34,58421.51675485008,38.7148,38.7823,38.7013,38.7148,58421.5168
2010-11-19 15:00:00,57.34,57.38,57.23,57.26,84766.31393298059,38.7148,38.7418,38.6406,38.6608,84766.3139
2010-11-19 15:30:00,57.27,57.39,57.23,57.37,201940.0352733686,38.6676,38.7486,38.6406,38.7351,201940.0353
2010-11-22 09:30:00,57.03,57.3,56.99,57.08,78483.2451499118,38.5055,38.6878,38.4785,38.5393,78483.2451
2010-11-22 10:00:00,57.1,57.1,56.83,56.85,116402.1164021164,38.5528,38.5528,38.3705,38.384,116402.1164
2010-11-22 10:30:00,56.82,56.85,56.39,56.43,171626.9841269841,38.3637,38.384,38.0734,38.1004,171626.9841
2010-11-22 11:00:00,56.4,56.44,56.25,56.29,220679.012345679,38.0802,38.1072,37.9789,38.0059,220679.0123
2010-11-22 11:30:00,56.29,56.29,56.03,56.15,193231.92239858903,38.0059,38.0059,37.8303,37.9114,193231.9224
2010-11-22 12:00:00,56.15,56.28,55.89,55.91,102733.6860670194,37.9114,37.9991,37.7358,37.7493,102733.6861
2010-11-22 12:30:00,55.93,56.07,55.86,56.06,76609.34744268077,37.7628,37.8573,37.7156,37.8506,76609.3474
2010-11-22 13:00:00,56.06,56.1,55.89,55.99,98655.20282186948,37.8506,37.8776,37.7358,37.8033,98655.2028
2010-11-22 13:30:00,55.99,56.15,55.99,56.06,79805.99647266313,37.8033,37.9114,37.8033,37.8506,79805.9965
2010-11-22 14:00:00,56.06,56.39,56.05,56.34,90057.31922398588,37.8506,38.0734,37.8438,38.0396,90057.3192
2010-11-22 14:30:00,56.33,56.49,56.19,56.27,182870.3703703704,38.0329,38.1409,37.9384,37.9924,182870.3704
2010-11-22 15:00:00,56.26,56.45,56.22,56.36,183201.0582010582,37.9856,38.1139,37.9586,38.0531,183201.0582
2010-11-22 15:30:00,56.36,56.58,56.31,56.53,276014.10934744263,38.0531,38.2017,38.0194,38.1679,276014.1093
2010-11-23 09:30:00,55.73,55.97,55.06,55.15,334986.77248677245,37.6278,37.7898,37.1754,37.2362,334986.7725
2010-11-23 10:00:00,55.13,55.67,55.12,55.46,206349.2063492064,37.2227,37.5873,37.2159,37.4455,206349.2063
2010-11-23 10:30:00,55.45,55.69,55.42,55.65,95899.47089947088,37.4387,37.6008,37.4185,37.5738,95899.4709
2010-11-23 11:00:00,55.64,55.64,55.07,55.09,152006.17283950615,37.567,37.567,37.1822,37.1957,152006.1728
2010-11-23 11:30:00,55.09,55.48,55.02,55.35,90828.92416225748,37.1957,37.459,37.1484,37.3712,90828.9242
2010-11-23 12:00:00,55.37,55.67,55.32,55.67,72420.63492063491,37.3847,37.5873,37.351,37.5873,72420.6349
2010-11-23 12:30:00,55.68,55.82,55.6,55.79,82231.04056437389,37.594,37.6885,37.54,37.6683,82231.0406
2010-11-23 13:00:00,55.8,55.87,55.65,55.87,79034.39153439153,37.675,37.7223,37.5738,37.7223,79034.3915
2010-11-23 13:30:00,55.87,55.93,55.69,55.76,86529.98236331569,37.7223,37.7628,37.6008,37.648,86529.9824
2010-11-23 14:00:00,55.77,55.86,55.53,55.58,172839.5061728395,37.6548,37.7156,37.4927,37.5265,172839.5062
2010-11-23 14:30:00,55.58,55.66,55.5,55.62,111992.94532627864,37.5265,37.5805,37.4725,37.5535,111992.9453
2010-11-23 15:00:00,55.61,55.67,55.51,55.58,247134.03880070543,37.5468,37.5873,37.4792,37.5265,247134.0388
2010-11-23 15:30:00,55.58,55.65,55.5,55.59,327160.49382716045,37.5265,37.5738,37.4725,37.5333,327160.4938
2010-11-24 09:30:00,55.73,56.0,55.55,55.88,163249.5590828924,37.9121,38.0958,37.7897,38.0142,163249.5591
2010-11-24 10:00:00,55.88,56.31,55.83,56.31,97001.76366843031,38.0142,38.3067,37.9801,38.3067,97001.7637
2010-11-24 10:30:00,56.3,56.45,56.25,56.29,105930.33509700176,38.2999,38.4019,38.2659,38.2931,105930.3351
2010-11-24 11:00:00,56.29,56.39,56.25,56.26,72420.63492063491,38.2931,38.3611,38.2659,38.2727,72420.6349
2010-11-24 11:30:00,56.26,56.33,56.15,56.19,104276.8959435626,38.2727,38.3203,38.1978,38.225,104276.8959
2010-11-24 12:00:00,56.19,56.29,56.18,56.26,58641.975308641966,38.225,38.2931,38.2182,38.2727,58641.9753
2010-11-24 12:30:00,56.26,56.32,56.22,56.32,53571.428571428565,38.2727,38.3135,38.2454,38.3135,53571.4286
2010-11-24 13:00:00,56.31,56.46,56.26,56.42,69554.67372134038,38.3067,38.4087,38.2727,38.3815,69554.6737
2010-11-24 13:30:00,56.42,56.47,56.36,56.45,67239.85890652557,38.3815,38.4155,38.3407,38.4019,67239.8589
2010-11-24 14:00:00,56.45,56.47,56.37,56.37,97552.91005291004,38.4019,38.4155,38.3475,38.3475,97552.9101
2010-11-24 14:30:00,56.38,56.44,56.34,56.37,71428.57142857142,38.3543,38.3951,38.3271,38.3475,71428.5714
2010-11-24 15:00:00,56.36,56.54,56.35,56.5,94135.8024691358,38.3407,38.4631,38.3339,38.4359,94135.8025
2010-11-24 15:30:00,56.5,56.5,56.26,56.44,327160.49382716045,38.4359,38.4359,38.2727,38.3951,327160.4938
2010-11-26 09:30:00,56.04,56.31,55.93,56.25,78373.01587301586,38.123,38.3067,38.0482,38.2659,78373.0159
2010-11-26 10:00:00,56.27,56.53,56.26,56.28,101741.6225749559,38.2795,38.4563,38.2727,38.2863,101741.6226
2010-11-26 10:30:00,56.3,56.4,56.24,56.26,60185.185185185175,38.2999,38.3679,38.2591,38.2727,60185.1852
2010-11-26 11:00:00,56.25,56.27,56.16,56.19,47398.58906525573,38.2659,38.2795,38.2046,38.225,47398.5891
2010-11-26 11:30:00,56.21,56.24,56.02,56.1,47288.35978835978,38.2386,38.2591,38.1094,38.1638,47288.3598
2010-11-26 12:00:00,56.13,56.22,56.03,56.22,53130.51146384479,38.1842,38.2454,38.1162,38.2454,53130.5115
2010-11-26 12:30:00,56.22,56.26,56.02,56.04,110780.42328042327,38.2454,38.2727,38.1094,38.123,110780.4233
2010-11-29 09:30:00,55.48,55.8,54.89,54.92,149691.35802469135,37.742,37.9597,37.3407,37.3611,149691.358
2010-11-29 10:00:00,54.94,55.06,54.81,54.81,124007.9365079365,37.3747,37.4563,37.2862,37.2862,124007.9365
2010-11-29 10:30:00,54.81,55.07,54.81,54.84,140432.09876543208,37.2862,37.4631,37.2862,37.3067,140432.0988
2010-11-29 11:00:00,54.85,55.0,54.78,54.84,115740.74074074072,37.3135,37.4155,37.2658,37.3067,115740.7407
2010-11-29 11:30:00,54.86,54.88,54.77,54.84,76499.11816578482,37.3203,37.3339,37.259,37.3067,76499.1182
2010-11-29 12:00:00,54.85,54.98,54.83,54.9,81459.43562610228,37.3135,37.4019,37.2999,37.3475,81459.4356
2010-11-29 12:30:00,54.89,54.96,54.85,54.87,80908.28924162257,37.3407,37.3883,37.3135,37.3271,80908.2892
2010-11-29 13:00:00,54.87,54.89,54.73,54.74,76609.34744268077,37.3271,37.3407,37.2318,37.2386,76609.3474
2010-11-29 13:30:00,54.76,54.83,54.73,54.78,101851.85185185184,37.2522,37.2999,37.2318,37.2658,101851.8519
2010-11-29 14:00:00,54.79,55.09,54.79,55.08,414792.7689594356,37.2726,37.4767,37.2726,37.4699,414792.769
2010-11-29 14:30:00,55.09,55.4,55.09,55.4,126763.66843033508,37.4767,37.6876,37.4767,37.6876,126763.6684
2010-11-29 15:00:00,55.39,55.6,55.34,55.6,120039.68253968252,37.6808,37.8237,37.6468,37.8237,120039.6825
2010-11-29 15:30:00,55.58,55.59,55.42,55.52,311728.3950617284,37.8101,37.8169,37.7012,37.7692,311728.3951
2010-11-30 09:30:00,55.12,55.52,55.04,55.49,343364.19753086416,37.4971,37.7692,37.4427,37.7488,343364.1975
2010-11-30 10:00:00,55.52,56.19,55.48,56.15,391093.4744268077,37.7692,38.225,37.742,38.1978,391093.4744
2010-11-30 10:30:00,56.14,56.14,55.64,55.76,169091.71075837742,38.191,38.191,37.8509,37.9325,169091.7108
2010-11-30 11:00:00,55.76,56.02,55.72,55.96,160273.36860670193,37.9325,38.1094,37.9053,38.0686,160273.3686
2010-11-30 11:30:00,55.97,56.06,55.87,55.99,136463.8447971781,38.0754,38.1366,38.0073,38.089,136463.8448
2010-11-30 12:00:00,55.99,56.04,55.81,55.85,81679.89417989417,38.089,38.123,37.9665,37.9937,81679.8942
2010-11-30 12:30:00,55.85,55.89,55.75,55.88,79034.39153439153,37.9937,38.021,37.9257,38.0142,79034.3915
2010-11-30 13:00:00,55.87,56.03,55.87,55.97,142636.68430335095,38.0073,38.1162,38.0073,38.0754,142636.6843
2010-11-30 13:30:00,55.97,56.11,55.96,56.09,140321.86948853615,38.0754,38.1706,38.0686,38.157,140321.8695
2010-11-30 14:00:00,56.09,56.12,56.01,56.04,156966.4902998236,38.157,38.1774,38.1026,38.123,156966.4903
2010-11-30 14:30:00,56.03,56.18,55.96,56.17,155643.7389770723,38.1162,38.2182,38.0686,38.2114,155643.739
2010-11-30 15:00:00,56.17,56.22,56.07,56.16,149140.21164021164,38.2114,38.2454,38.1434,38.2046,149140.2116
2010-11-30 15:30:00,56.17,56.22,55.92,55.95,362103.17460317456,38.2114,38.2454,38.0414,38.0618,362103.1746
2010-12-01 09:30:00,56.88,57.32,56.87,57.06,215828.92416225743,38.6944,38.9938,38.6876,38.8169,215828.9242
2010-12-01 10:00:00,57.08,57.12,56.72,56.88,133377.4250440917,38.8305,38.8577,38.5856,38.6944,133377.425
2010-12-01 10:30:00,56.89,56.92,56.82,56.89,226851.85185185185,38.7012,38.7216,38.6536,38.7012,226851.8519
2010-12-01 11:00:00,56.9,56.91,56.86,56.89,140321.86948853615,38.708,38.7148,38.6808,38.7012,140321.8695
2010-12-01 11:30:00,56.89,57.12,56.87,57.08,139991.1816578483,38.7012,38.8577,38.6876,38.8305,139991.1817
2010-12-01 12:00:00,57.07,57.2,57.07,57.16,71979.71781305113,38.8237,38.9121,38.8237,38.8849,71979.7178
2010-12-01 12:30:00,57.17,57.26,57.16,57.24,85097.00176366842,38.8917,38.9529,38.8849,38.9393,85097.0018
2010-12-01 13:00:00,57.24,57.43,57.23,57.25,90608.4656084656,38.9393,39.0686,38.9325,38.9461,90608.4656
2010-12-01 13:30:00,57.24,57.39,57.24,57.37,70987.65432098764,38.9393,39.0414,38.9393,39.0278,70987.6543
2010-12-01 14:00:00,57.37,57.44,57.28,57.36,85758.37742504408,39.0278,39.0754,38.9665,39.021,85758.3774
2010-12-01 14:30:00,57.36,57.53,57.36,57.53,115410.0529100529,39.021,39.1366,39.021,39.1366,115410.0529
2010-12-01 15:00:00,57.52,57.55,57.45,57.5,144951.49911816578,39.1298,39.1502,39.0822,39.1162,144951.4991
2010-12-01 15:30:00,57.49,57.6,57.38,57.5,482583.7742504409,39.1094,39.1842,39.0346,39.1162,482583.7743
2010-12-02 09:30:00,57.58,57.73,57.46,57.58,211309.5238095238,39.1706,39.2727,39.089,39.1706,211309.5238
2010-12-02 10:00:00,57.58,57.78,57.49,57.76,200837.7425044092,39.1706,39.3067,39.1094,39.2931,200837.7425
2010-12-02 10:30:00,57.76,57.88,57.7,57.83,131503.52733686066,39.2931,39.3747,39.2523,39.3407,131503.5273
2010-12-02 11:00:00,57.84,57.89,57.73,57.83,120370.37037037036,39.3475,39.3815,39.2727,39.3407,120370.3704
2010-12-02 11:30:00,57.83,57.85,57.73,57.73,107583.77425044093,39.3407,39.3543,39.2727,39.2727,107583.7743
2010-12-02 12:00:00,57.73,57.79,57.66,57.76,78152.55731922398,39.2727,39.3135,39.2251,39.2931,78152.5573
2010-12-02 12:30:00,57.76,57.81,57.7,57.71,113425.92592592593,39.2931,39.3271,39.2523,39.2591,113425.9259
2010-12-02 13:00:00,57.72,57.91,57.7,57.91,70656.96649029982,39.2659,39.3951,39.2523,39.3951,70656.9665
2010-12-02 13:30:00,57.91,58.01,57.9,57.98,69885.3615520282,39.3951,39.4632,39.3883,39.4427,69885.3616
2010-12-02 14:00:00,57.98,58.16,57.97,58.12,85097.00176366842,39.4427,39.5652,39.4359,39.538,85097.0018
2010-12-02 14:30:00,58.12,58.23,58.09,58.12,85427.68959435626,39.538,39.6128,39.5176,39.538,85427.6896
2010-12-02 15:00:00,58.11,58.2,58.06,58.08,131723.98589065255,39.5312,39.5924,39.4972,39.5108,131723.9859
2010-12-02 15:30:00,58.08,58.12,58.03,58.12,315365.9611992945,39.5108,39.538,39.4768,39.538,315365.9612
2010-12-03 09:30:00,57.98,58.11,57.75,57.75,170524.69135802466,39.4427,39.5312,39.2863,39.2863,170524.6914
2010-12-03 10:00:00,57.77,57.82,57.43,57.44,230048.5008818342,39.2999,39.3339,39.0686,39.0754,230048.5009
2010-12-03 10:30:00,57.44,57.45,57.17,57.24,286706.3492063492,39.0754,39.0822,38.8917,38.9393,286706.3492
2010-12-03 11:00:00,57.25,57.42,57.11,57.13,213734.5679012345,38.9461,39.0618,38.8509,38.8645,213734.5679
2010-12-03 11:30:00,57.14,57.2,57.06,57.18,165123.45679012343,38.8713,38.9121,38.8169,38.8985,165123.4568
2010-12-03 12:00:00,57.18,57.4,57.18,57.34,218805.114638448,38.8985,39.0482,38.8985,39.0074,218805.1146
2010-12-03 12:30:00,57.33,57.53,57.33,57.44,116071.42857142857,39.0006,39.1366,39.0006,39.0754,116071.4286
2010-12-03 13:00:00,57.46,57.56,57.35,57.35,441468.2539682539,39.089,39.157,39.0142,39.0142,441468.254
2010-12-03 13:30:00,57.35,57.41,57.2,57.22,171516.75485008815,39.0142,39.055,38.9121,38.9257,171516.7549
2010-12-03 14:00:00,57.22,57.28,57.14,57.19,168430.33509700175,38.9257,38.9665,38.8713,38.9053,168430.3351
2010-12-03 14:30:00,57.19,57.29,57.15,57.25,124338.62433862431,38.9053,38.9733,38.8781,38.9461,124338.6243
2010-12-03 15:00:00,57.24,57.28,57.18,57.25,131062.61022927688,38.9393,38.9665,38.8985,38.9461,131062.6102
2010-12-03 15:30:00,57.25,57.34,57.18,57.31,621252.2045855379,38.9461,39.0074,38.8985,38.987,621252.2046
2010-12-06 09:30:00,57.35,57.53,57.16,57.24,182649.91181657847,39.0142,39.1366,38.8849,38.9393,182649.9118
2010-12-06 10:00:00,57.25,57.41,57.23,57.4,57980.59964726631,38.9461,39.055,38.9325,39.0482,57980.5996
2010-12-06 10:30:00,57.42,57.51,57.26,57.49,83443.56261022927,39.0618,39.123,38.9529,39.1094,83443.5626
2010-12-06 11:00:00,57.49,57.66,57.46,57.54,119929.45326278658,39.1094,39.2251,39.089,39.1434,119929.4533
2010-12-06 11:30:00,57.56,57.71,57.53,57.68,73302.46913580246,39.157,39.2591,39.1366,39.2387,73302.4691
2010-12-06 12:00:00,57.7,57.77,57.58,57.58,79034.39153439153,39.2523,39.2999,39.1706,39.1706,79034.3915
2010-12-06 12:30:00,57.59,57.73,57.59,57.7,46406.52557319224,39.1774,39.2727,39.1774,39.2523,46406.5256
2010-12-06 13:00:00,57.71,57.89,57.7,57.88,66909.17107583773,39.2591,39.3815,39.2523,39.3747,66909.1711
2010-12-06 13:30:00,57.88,58.04,57.79,58.02,154431.2169312169,39.3747,39.4836,39.3135,39.47,154431.2169
2010-12-06 14:00:00,58.01,58.01,57.86,57.88,103946.20811287477,39.4632,39.4632,39.3611,39.3747,103946.2081
2010-12-06 14:30:00,57.86,58.0,57.86,57.95,158840.38800705466,39.3611,39.4563,39.3611,39.4223,158840.388
2010-12-06 15:00:00,57.96,57.99,57.92,57.94,145392.41622574953,39.4291,39.4495,39.4019,39.4155,145392.4162
2010-12-06 15:30:00,57.94,57.99,57.79,57.82,304232.8042328042,39.4155,39.4495,39.3135,39.3339,304232.8042
2010-12-07 09:30:00,58.18,58.29,58.0,58.13,136022.92768959433,39.5788,39.6536,39.4563,39.5448,136022.9277
2010-12-07 10:00:00,58.12,58.21,58.01,58.11,144841.26984126982,39.538,39.5992,39.4632,39.5312,144841.2698
2010-12-07 10:30:00,58.1,58.36,58.07,58.19,98875.66137566137,39.5244,39.7012,39.504,39.5856,98875.6614
2010-12-07 11:00:00,58.2,58.26,58.11,58.2,108245.14991181657,39.5924,39.6332,39.5312,39.5924,108245.1499
2010-12-07 11:30:00,58.21,58.28,58.13,58.15,67680.77601410935,39.5992,39.6468,39.5448,39.5584,67680.776
2010-12-07 12:00:00,58.15,58.18,58.02,58.13,103615.52028218692,39.5584,39.5788,39.47,39.5448,103615.5203
2010-12-07 12:30:00,58.13,58.33,58.12,58.32,63492.06349206349,39.5448,39.6808,39.538,39.674,63492.0635
2010-12-07 13:00:00,58.31,58.41,58.24,58.34,77380.95238095237,39.6672,39.7353,39.6196,39.6876,77380.9524
2010-12-07 13:30:00,58.34,58.41,58.26,58.36,55445.3262786596,39.6876,39.7353,39.6332,39.7012,55445.3263
2010-12-07 14:00:00,58.35,58.42,58.32,58.41,50705.46737213403,39.6944,39.7421,39.674,39.7353,50705.4674
2010-12-07 14:30:00,58.4,58.44,58.15,58.16,108686.06701940036,39.7285,39.7557,39.5584,39.5652,108686.067
2010-12-07 15:00:00,58.16,58.3,58.13,58.25,265652.55731922394,39.5652,39.6604,39.5448,39.6264,265652.5573
2010-12-07 15:30:00,58.26,58.41,58.23,58.4,505952.3809523809,39.6332,39.7353,39.6128,39.7285,505952.381
2010-12-08 09:30:00,58.41,58.51,58.15,58.51,147817.4603174603,39.7353,39.8033,39.5584,39.8033,147817.4603
2010-12-08 10:00:00,58.51,58.52,58.31,58.43,292548.5008818342,39.8033,39.8101,39.6672,39.7489,292548.5009
2010-12-08 10:30:00,58.42,58.43,58.2,58.39,179232.80423280422,39.7421,39.7489,39.5924,39.7217,179232.8042
2010-12-08 11:00:00,58.39,58.42,58.22,58.22,85758.37742504408,39.7217,39.7421,39.606,39.606,85758.3774
2010-12-08 11:30:00,58.22,58.38,58.16,58.31,83002.6455026455,39.606,39.7149,39.5652,39.6672,83002.6455
2010-12-08 12:00:00,58.32,58.39,58.31,58.31,44973.544973544966,39.674,39.7217,39.6672,39.6672,44973.545
2010-12-08 12:30:00,58.31,58.32,58.29,58.3,66027.33686067018,39.6672,39.674,39.6536,39.6604,66027.3369
2010-12-08 13:00:00,58.31,58.36,58.29,58.31,57870.370370370365,39.6672,39.7012,39.6536,39.6672,57870.3704
2010-12-08 13:30:00,58.31,58.41,58.28,58.31,61397.70723104056,39.6672,39.7353,39.6468,39.6672,61397.7072
2010-12-08 14:00:00,58.31,58.33,58.28,58.31,93364.19753086418,39.6672,39.6808,39.6468,39.6672,93364.1975
2010-12-08 14:30:00,58.31,58.36,58.29,58.31,117724.86772486773,39.6672,39.7012,39.6536,39.6672,117724.8677
2010-12-08 15:00:00,58.31,58.36,58.3,58.31,191798.94179894176,39.6672,39.7012,39.6604,39.6672,191798.9418
2010-12-08 15:30:00,58.31,58.39,58.23,58.35,213183.42151675484,39.6672,39.7217,39.6128,39.6944,213183.4215
2010-12-09 09:30:00,58.62,58.62,58.16,58.5,213955.02645502644,39.8781,39.8781,39.5652,39.7965,213955.0265
2010-12-09 10:00:00,58.5,58.5,58.02,58.12,367504.4091710758,39.7965,39.7965,39.47,39.538,367504.4092
2010-12-09 10:30:00,58.11,58.12,57.58,57.6,182980.5996472663,39.5312,39.538,39.1706,39.1842,182980.5996
2010-12-09 11:00:00,57.61,57.74,57.54,57.62,177689.594356261,39.191,39.2795,39.1434,39.1978,177689.5944
2010-12-09 11:30:00,57.62,57.71,57.54,57.61,104938.27160493826,39.1978,39.2591,39.1434,39.191,104938.2716
2010-12-09 12:00:00,57.61,57.68,57.61,57.64,59303.35097001763,39.191,39.2387,39.191,39.2114,59303.351
2010-12-09 12:30:00,57.64,57.67,57.58,57.59,93253.96825396824,39.2114,39.2319,39.1706,39.1774,93253.9683
2010-12-09 13:00:00,57.6,57.73,57.58,57.65,93474.42680776012,39.1842,39.2727,39.1706,39.2182,93474.4268
2010-12-09 13:30:00,57.64,57.79,57.64,57.76,139991.1816578483,39.2114,39.3135,39.2114,39.2931,139991.1817
2010-12-09 14:00:00,57.76,57.82,57.67,57.68,206679.8941798941,39.2931,39.3339,39.2319,39.2387,206679.8942
2010-12-09 14:30:00,57.68,57.74,57.66,57.67,128858.024691358,39.2387,39.2795,39.2251,39.2319,128858.0247
2010-12-09 15:00:00,57.67,57.71,57.59,57.67,140873.01587301586,39.2319,39.2591,39.1774,39.2319,140873.0159
2010-12-09 15:30:00,57.68,57.72,57.65,57.72,418761.0229276896,39.2387,39.2659,39.2182,39.2659,418761.0229
2010-12-10 09:30:00,58.01,58.29,57.87,58.16,135802.46913580244,39.4632,39.6536,39.3679,39.5652,135802.4691
2010-12-10 10:00:00,58.15,58.31,58.05,58.3,70326.27865961198,39.5584,39.6672,39.4904,39.6604,70326.2787
2010-12-10 10:30:00,58.29,58.3,58.12,58.12,158179.012345679,39.6536,39.6604,39.538,39.538,158179.0123
2010-12-10 11:00:00,58.09,58.21,58.07,58.14,45194.003527336856,39.5176,39.5992,39.504,39.5516,45194.0035
2010-12-10 11:30:00,58.15,58.35,58.13,58.34,58862.433862433856,39.5584,39.6944,39.5448,39.6876,58862.4339
2010-12-10 12:00:00,58.34,58.36,58.23,58.32,66798.94179894179,39.6876,39.7012,39.6128,39.674,66798.9418
2010-12-10 12:30:00,58.31,58.33,58.21,58.22,292328.04232804227,39.6672,39.6808,39.5992,39.606,292328.0423
2010-12-10 13:00:00,58.22,58.28,58.19,58.19,47839.5061728395,39.606,39.6468,39.5856,39.5856,47839.5062
2010-12-10 13:30:00,58.19,58.31,58.16,58.31,49382.71604938271,39.5856,39.6672,39.5652,39.6672,49382.716
2010-12-10 14:00:00,58.31,58.31,58.22,58.22,64043.2098765432,39.6672,39.6672,39.606,39.606,64043.2099
2010-12-10 14:30:00,58.22,58.31,58.21,58.29,71208.11287477953,39.606,39.6672,39.5992,39.6536,71208.1129
2010-12-10 15:00:00,58.27,58.3,58.21,58.29,87301.5873015873,39.64,39.6604,39.5992,39.6536,87301.5873
2010-12-10 15:30:00,58.29,58.31,58.16,58.17,383928.57142857136,39.6536,39.6672,39.5652,39.572,383928.5714
2010-12-13 09:30:00,58.34,58.4,57.83,57.84,181547.61904761905,39.6876,39.7285,39.3407,39.3475,181547.619
2010-12-13 10:00:00,57.85,58.06,57.82,57.95,133928.57142857142,39.3543,39.4972,39.3339,39.4223,133928.5714
2010-12-13 10:30:00,57.95,58.09,57.91,58.09,137676.3668430335,39.4223,39.5176,39.3951,39.5176,137676.3668
2010-12-13 11:00:00,58.07,58.12,57.96,57.99,163690.47619047618,39.504,39.538,39.4291,39.4495,163690.4762
2010-12-13 11:30:00,57.98,58.02,57.88,57.88,130621.69312169313,39.4427,39.47,39.3747,39.3747,130621.6931
2010-12-13 12:00:00,57.88,57.94,57.8,57.84,106150.79365079364,39.3747,39.4155,39.3203,39.3475,106150.7937
2010-12-13 12:30:00,57.84,57.92,57.8,57.84,70656.96649029982,39.3475,39.4019,39.3203,39.3475,70656.9665
2010-12-13 13:00:00,57.85,57.99,57.85,57.97,237544.0917107584,39.3543,39.4495,39.3543,39.4359,237544.0917
2010-12-13 13:30:00,57.96,58.08,57.96,58.08,132936.50793650793,39.4291,39.5108,39.4291,39.5108,132936.5079
2010-12-13 14:00:00,58.08,58.19,58.08,58.12,67019.40035273368,39.5108,39.5856,39.5108,39.538,67019.4004
2010-12-13 14:30:00,58.12,58.23,58.01,58.03,114197.53086419751,39.538,39.6128,39.4632,39.4768,114197.5309
2010-12-13 15:00:00,58.03,58.11,57.94,58.06,180335.09700176364,39.4768,39.5312,39.4155,39.4972,180335.097
2010-12-13 15:30:00,58.06,58.1,57.98,58.05,265211.64021164016,39.4972,39.5244,39.4427,39.4904,265211.6402
2010-12-14 09:30:00,58.26,58.42,58.13,58.37,91269.84126984126,39.6332,39.7421,39.5448,39.7081,91269.8413
2010-12-14 10:00:00,58.37,58.5,58.35,58.45,76058.20105820106,39.7081,39.7965,39.6944,39.7625,76058.2011
2010-12-14 10:30:00,58.45,58.58,58.45,58.52,82231.04056437389,39.7625,39.8509,39.7625,39.8101,82231.0406
2010-12-14 11:00:00,58.52,58.64,58.51,58.57,68783.06878306878,39.8101,39.8917,39.8033,39.8441,68783.0688
2010-12-14 11:30:00,58.56,58.62,58.5,58.58,55555.55555555555,39.8373,39.8781,39.7965,39.8509,55555.5556
2010-12-14 12:00:00,58.58,58.69,58.56,58.65,68893.29805996471,39.8509,39.9257,39.8373,39.8985,68893.2981
2010-12-14 12:30:00,58.63,58.74,58.61,58.71,48500.881834215164,39.8849,39.9598,39.8713,39.9393,48500.8818
2010-12-14 13:00:00,58.71,58.74,58.68,58.7,40895.061728395056,39.9393,39.9598,39.9189,39.9325,40895.0617
2010-12-14 13:30:00,58.7,58.77,58.67,58.71,58201.05820105819,39.9325,39.9802,39.9121,39.9393,58201.0582
2010-12-14 14:00:00,58.72,58.85,58.7,58.78,111772.48677248677,39.9462,40.0346,39.9325,39.987,111772.4868
2010-12-14 14:30:00,58.77,58.81,58.59,58.8,114748.67724867724,39.9802,40.0074,39.8577,40.0006,114748.6772
2010-12-14 15:00:00,58.8,58.81,58.6,58.64,175044.09171075837,40.0006,40.0074,39.8645,39.8917,175044.0917
2010-12-14 15:30:00,58.63,58.74,58.53,58.7,301146.38447971776,39.8849,39.9598,39.8169,39.9325,301146.3845
2010-12-15 09:30:00,58.5,58.58,58.31,58.43,102402.99823633156,39.7965,39.8509,39.6672,39.7489,102402.9982
2010-12-15 10:00:00,58.44,58.48,58.22,58.24,177689.594356261,39.7557,39.7829,39.606,39.6196,177689.5944
2010-12-15 10:30:00,58.24,58.35,58.19,58.3,129960.31746031744,39.6196,39.6944,39.5856,39.6604,129960.3175
2010-12-15 11:00:00,58.31,58.37,58.26,58.29,115189.594356261,39.6672,39.7081,39.6332,39.6536,115189.5944
2010-12-15 11:30:00,58.3,58.32,58.24,58.3,115850.97001763668,39.6604,39.674,39.6196,39.6604,115850.97
2010-12-15 12:00:00,58.27,58.4,58.24,58.34,96230.15873015871,39.64,39.7285,39.6196,39.6876,96230.1587
2010-12-15 12:30:00,58.34,58.37,58.13,58.18,99316.57848324512,39.6876,39.7081,39.5448,39.5788,99316.5785
2010-12-15 13:00:00,58.19,58.28,58.11,58.17,101300.70546737211,39.5856,39.6468,39.5312,39.572,101300.7055
2010-12-15 13:30:00,58.17,58.18,57.94,58.05,128196.64902998236,39.572,39.5788,39.4155,39.4904,128196.649
2010-12-15 14:00:00,58.06,58.08,57.81,57.82,109016.75485008815,39.4972,39.5108,39.3271,39.3339,109016.7549
2010-12-15 14:30:00,57.82,57.87,57.71,57.8,201058.20105820103,39.3339,39.3679,39.2591,39.3203,201058.2011
2010-12-15 15:00:00,57.79,58.02,57.77,57.93,170083.7742504409,39.3135,39.47,39.2999,39.4087,170083.7743
2010-12-15 15:30:00,57.92,58.02,57.74,57.8,391865.0793650793,39.4019,39.47,39.2795,39.3203,391865.0794
2010-12-16 09:30:00,57.92,58.02,57.73,57.79,105379.18871252204,39.4019,39.47,39.2727,39.3135,105379.1887
2010-12-16 10:00:00,57.79,58.13,57.79,57.93,94135.8024691358,39.3135,39.5448,39.3135,39.4087,94135.8025
2010-12-16 10:30:00,57.92,58.06,57.91,58.06,102402.99823633156,39.4019,39.4972,39.3951,39.4972,102402.9982
2010-12-16 11:00:00,58.05,58.34,58.02,58.28,65696.64902998235,39.4904,39.6876,39.47,39.6468,65696.649
2010-12-16 11:30:00,58.28,58.29,58.12,58.22,60736.33156966489,39.6468,39.6536,39.538,39.606,60736.3316
2010-12-16 12:00:00,58.22,58.22,58.06,58.11,47729.27689594356,39.606,39.606,39.4972,39.5312,47729.2769
2010-12-16 12:30:00,58.11,58.45,58.1,58.38,43761.02292768959,39.5312,39.7625,39.5244,39.7149,43761.0229
2010-12-16 13:00:00,58.37,58.37,58.2,58.2,34171.0758377425,39.7081,39.7081,39.5924,39.5924,34171.0758
2010-12-16 13:30:00,58.21,58.3,58.09,58.2,70436.50793650793,39.5992,39.6604,39.5176,39.5924,70436.5079
2010-12-16 14:00:00,58.21,58.29,58.19,58.28,70436.50793650793,39.5992,39.6536,39.5856,39.6468,70436.5079
2010-12-16 14:30:00,58.27,58.41,58.24,58.37,59854.49735449735,39.64,39.7353,39.6196,39.7081,59854.4974
2010-12-16 15:00:00,58.36,58.51,58.36,58.43,79254.85008818342,39.7012,39.8033,39.7012,39.7489,79254.8501
2010-12-16 15:30:00,58.43,58.57,58.41,58.57,154320.98765432098,39.7489,39.8441,39.7353,39.8441,154320.9877
2010-12-17 09:30:00,58.53,58.63,58.38,58.43,490630.5114638448,39.8169,39.8849,39.7149,39.7489,490630.5115
2010-12-17 10:00:00,58.42,58.55,58.39,58.48,89175.48500881833,39.7421,39.8305,39.7217,39.7829,89175.485
2010-12-17 10:30:00,58.46,58.5,58.31,58.4,59303.35097001763,39.7693,39.7965,39.6672,39.7285,59303.351
2010-12-17 11:00:00,58.41,58.48,58.32,58.44,68562.61022927689,39.7353,39.7829,39.674,39.7557,68562.6102
2010-12-17 11:30:00,58.44,58.55,58.27,58.28,81128.74779541446,39.7557,39.8305,39.64,39.6468,81128.7478
2010-12-17 12:00:00,58.28,58.28,58.13,58.15,75837.74250440917,39.6468,39.6468,39.5448,39.5584,75837.7425
2010-12-17 12:30:00,58.15,58.18,58.1,58.16,70105.8201058201,39.5584,39.5788,39.5244,39.5652,70105.8201
2010-12-17 13:00:00,58.16,58.27,58.13,58.23,96009.70017636684,39.5652,39.64,39.5448,39.6128,96009.7002
2010-12-17 13:30:00,58.24,58.28,58.19,58.26,104166.66666666666,39.6196,39.6468,39.5856,39.6332,104166.6667
2010-12-17 14:00:00,58.26,58.29,58.18,58.25,118827.16049382716,39.6332,39.6536,39.5788,39.6264,118827.1605
2010-12-17 14:30:00,58.24,58.24,58.15,58.16,79365.07936507935,39.6196,39.6196,39.5584,39.5652,79365.0794
2010-12-17 15:00:00,58.17,58.23,58.11,58.22,136243.38624338622,39.572,39.6128,39.5312,39.606,136243.3862
2010-12-17 15:30:00,58.22,58.22,58.1,58.18,349316.5784832451,39.606,39.606,39.5244,39.5788,349316.5785
2010-12-20 09:30:00,58.4,58.4,57.91,57.98,98765.43209876542,39.7285,39.7285,39.3951,39.4427,98765.4321
2010-12-20 10:00:00,58.01,58.12,57.9,57.98,112213.40388007052,39.4632,39.538,39.3883,39.4427,112213.4039
2010-12-20 10:30:00,57.98,58.13,57.98,58.07,96340.38800705466,39.4427,39.5448,39.4427,39.504,96340.388
2010-12-20 11:00:00,58.07,58.13,58.02,58.08,49492.945326278656,39.504,39.5448,39.47,39.5108,49492.9453
2010-12-20 11:30:00,58.07,58.13,58.02,58.05,32076.719576719574,39.504,39.5448,39.47,39.4904,32076.7196
2010-12-20 12:00:00,58.06,58.17,58.02,58.14,56216.93121693121,39.4972,39.572,39.47,39.5516,56216.9312
2010-12-20 12:30:00,58.15,58.23,58.09,58.22,76499.11816578482,39.5584,39.6128,39.5176,39.606,76499.1182
2010-12-20 13:00:00,58.22,58.29,58.18,58.26,38800.70546737213,39.606,39.6536,39.5788,39.6332,38800.7055
2010-12-20 13:30:00,58.26,58.31,58.22,58.26,55996.47266313932,39.6332,39.6672,39.606,39.6332,55996.4727
2010-12-20 14:00:00,58.27,58.45,58.27,58.39,78593.47442680775,39.64,39.7625,39.64,39.7217,78593.4744
2010-12-20 14:30:00,58.39,58.42,58.17,58.17,120701.0582010582,39.7217,39.7421,39.572,39.572,120701.0582
2010-12-20 15:00:00,58.17,58.29,58.15,58.23,108575.8377425044,39.572,39.6536,39.5584,39.6128,108575.8377
2010-12-20 15:30:00,58.23,58.35,58.13,58.18,266644.62081128743,39.6128,39.6944,39.5448,39.5788,266644.6208
2010-12-21 09:30:00,58.38,58.65,58.22,58.62,218584.65608465605,39.7149,39.8985,39.606,39.8781,218584.6561
2010-12-21 10:00:00,58.63,58.79,58.57,58.7,135582.01058201055,39.8849,39.9938,39.8441,39.9325,135582.0106
2010-12-21 10:30:00,58.7,58.71,58.58,58.61,154100.5291005291,39.9325,39.9393,39.8509,39.8713,154100.5291
2010-12-21 11:00:00,58.61,58.72,58.57,58.62,117173.721340388,39.8713,39.9462,39.8441,39.8781,117173.7213
2010-12-21 11:30:00,58.62,58.69,58.5,58.5,106040.5643738977,39.8781,39.9257,39.7965,39.7965,106040.5644
2010-12-21 12:00:00,58.51,58.67,58.51,58.59,82671.95767195766,39.8033,39.9121,39.8033,39.8577,82671.9577
2010-12-21 12:30:00,58.6,58.72,58.59,58.7,64925.04409171075,39.8645,39.9462,39.8577,39.9325,64925.0441
2010-12-21 13:00:00,58.69,58.82,58.69,58.81,69113.7566137566,39.9257,40.0142,39.9257,40.0074,69113.7566
2010-12-21 13:30:00,58.81,58.82,58.7,58.74,85427.68959435626,40.0074,40.0142,39.9325,39.9598,85427.6896
2010-12-21 14:00:00,58.74,58.75,58.62,58.63,148037.9188712522,39.9598,39.9666,39.8781,39.8849,148037.9189
2010-12-21 14:30:00,58.63,58.69,58.6,58.69,100198.41269841268,39.8849,39.9257,39.8645,39.9257,100198.4127
2010-12-21 15:00:00,58.68,58.69,58.61,58.61,252094.3562610229,39.9189,39.9257,39.8713,39.8713,252094.3563
2010-12-21 15:30:00,58.62,58.67,58.51,58.56,418761.0229276896,39.8781,39.9121,39.8033,39.8373,418761.0229
2010-12-22 09:30:00,58.62,58.73,58.43,58.59,119268.07760141091,39.8781,39.953,39.7489,39.8577,119268.0776
2010-12-22 10:00:00,58.61,58.68,58.57,58.62,160604.05643738975,39.8713,39.9189,39.8441,39.8781,160604.0564
2010-12-22 10:30:00,58.61,58.64,58.57,58.61,81679.89417989417,39.8713,39.8917,39.8441,39.8713,81679.8942
2010-12-22 11:00:00,58.62,58.71,58.62,58.63,86419.75308641975,39.8781,39.9393,39.8781,39.8849,86419.7531
2010-12-22 11:30:00,58.64,58.68,58.6,58.61,57649.91181657848,39.8917,39.9189,39.8645,39.8713,57649.9118
2010-12-22 12:00:00,58.61,58.82,58.61,58.82,99647.26631393297,39.8713,40.0142,39.8713,40.0142,99647.2663
2010-12-22 12:30:00,58.81,58.83,58.68,58.71,178902.11640211637,40.0074,40.021,39.9189,39.9393,178902.1164
2010-12-22 13:00:00,58.71,58.76,58.67,58.76,142305.99647266313,39.9393,39.9734,39.9121,39.9734,142305.9965
2010-12-22 13:30:00,58.76,58.82,58.75,58.82,59634.03880070546,39.9734,40.0142,39.9666,40.0142,59634.0388
2010-12-22 14:00:00,58.81,58.82,58.78,58.79,71759.25925925926,40.0074,40.0142,39.987,39.9938,71759.2593
2010-12-22 14:30:00,58.79,59.01,58.79,58.96,124669.31216931216,39.9938,40.1434,39.9938,40.1094,124669.3122
2010-12-22 15:00:00,58.95,58.98,58.83,58.85,106922.39858906524,40.1026,40.123,40.021,40.0346,106922.3986
2010-12-22 15:30:00,58.85,59.11,58.78,59.05,402006.1728395061,40.0346,40.2115,39.987,40.1706,402006.1728
2010-12-23 09:30:00,59.04,59.18,58.89,59.02,114858.90652557318,40.1638,40.2591,40.0618,40.1502,114858.9065
2010-12-23 10:00:00,59.02,59.28,59.0,59.25,77270.72310405642,40.1502,40.3271,40.1366,40.3067,77270.7231
2010-12-23 10:30:00,59.26,59.35,59.11,59.19,109237.21340388006,40.3135,40.3747,40.2115,40.2659,109237.2134
2010-12-23 11:00:00,59.19,59.3,59.18,59.19,81900.35273368606,40.2659,40.3407,40.2591,40.2659,81900.3527
2010-12-23 11:30:00,59.19,59.2,59.06,59.1,84215.16754850087,40.2659,40.2727,40.1774,40.2047,84215.1675
2010-12-23 12:00:00,59.1,59.1,59.01,59.1,66688.71252204585,40.2047,40.2047,40.1434,40.2047,66688.7125
2010-12-23 12:30:00,59.1,59.15,59.1,59.12,106150.79365079364,40.2047,40.2387,40.2047,40.2183,106150.7937
2010-12-23 13:00:00,59.13,59.14,58.96,58.97,96671.0758377425,40.2251,40.2319,40.1094,40.1162,96671.0758
2010-12-23 13:30:00,58.99,59.05,58.97,59.03,81349.20634920635,40.1298,40.1706,40.1162,40.157,81349.2063
2010-12-23 14:00:00,59.04,59.06,58.85,58.89,127755.73192239855,40.1638,40.1774,40.0346,40.0618,127755.7319
2010-12-23 14:30:00,58.89,58.9,58.83,58.86,107914.46208112872,40.0618,40.0686,40.021,40.0414,107914.4621
2010-12-23 15:00:00,58.86,58.9,58.82,58.88,108024.69135802468,40.0414,40.0686,40.0142,40.055,108024.6914
2010-12-23 15:30:00,58.88,58.89,58.72,58.84,391754.85008818336,40.055,40.0618,39.9462,40.0278,391754.8501
2010-12-27 09:30:00,58.7,58.76,58.51,58.57,61507.9365079365,39.9325,39.9734,39.8033,39.8441,61507.9365
2010-12-27 10:00:00,58.57,58.61,58.5,58.6,59634.03880070546,39.8441,39.8713,39.7965,39.8645,59634.0388
2010-12-27 10:30:00,58.59,58.61,58.57,58.59,71649.02998236331,39.8577,39.8713,39.8441,39.8577,71649.03
2010-12-27 11:00:00,58.6,58.64,58.59,58.61,58531.74603174603,39.8645,39.8917,39.8577,39.8713,58531.746
2010-12-27 11:30:00,58.61,58.63,58.58,58.6,53350.97001763668,39.8713,39.8849,39.8509,39.8645,53350.97
2010-12-27 12:00:00,58.61,58.62,58.54,58.61,72310.40564373897,39.8713,39.8781,39.8237,39.8713,72310.4056
2010-12-27 12:30:00,58.61,58.63,58.59,58.59,36706.3492063492,39.8713,39.8849,39.8577,39.8577,36706.3492
2010-12-27 13:00:00,58.6,58.65,58.57,58.63,67570.5467372134,39.8645,39.8985,39.8441,39.8849,67570.5467
2010-12-27 13:30:00,58.63,58.65,58.61,58.65,51807.760141093466,39.8849,39.8985,39.8713,39.8985,51807.7601
2010-12-27 14:00:00,58.65,58.65,58.59,58.61,52248.677248677246,39.8985,39.8985,39.8577,39.8713,52248.6772
2010-12-27 14:30:00,58.61,58.65,58.6,58.61,82341.26984126984,39.8713,39.8985,39.8645,39.8713,82341.2698
2010-12-27 15:00:00,58.61,58.67,58.61,58.61,106150.79365079364,39.8713,39.9121,39.8713,39.8713,106150.7937
2010-12-27 15:30:00,58.61,58.69,58.61,58.66,180335.09700176364,39.8713,39.9257,39.8713,39.9053,180335.097
2010-12-28 09:30:00,58.71,59.06,58.7,58.8,194775.13227513223,39.9393,40.1774,39.9325,40.0006,194775.1323
2010-12-28 10:00:00,58.8,58.94,58.72,58.93,111992.94532627864,40.0006,40.0958,39.9462,40.089,111992.9453
2010-12-28 10:30:00,58.92,59.05,58.87,58.89,76168.43033509699,40.0822,40.1706,40.0482,40.0618,76168.4303
2010-12-28 11:00:00,58.87,58.94,58.79,58.8,53681.65784832451,40.0482,40.0958,39.9938,40.0006,53681.6578
2010-12-28 11:30:00,58.8,58.81,58.52,58.59,100639.32980599646,40.0006,40.0074,39.8101,39.8577,100639.3298
2010-12-28 12:00:00,58.58,58.79,58.56,58.77,50044.09171075837,39.8509,39.9938,39.8373,39.9802,50044.0917
2010-12-28 12:30:00,58.77,58.78,58.7,58.71,34611.992945326274,39.9802,39.987,39.9325,39.9393,34611.9929
2010-12-28 13:00:00,58.7,58.8,58.7,58.72,43761.02292768959,39.9325,40.0006,39.9325,39.9462,43761.0229
2010-12-28 13:30:00,58.73,58.73,58.69,58.71,42217.81305114638,39.953,39.953,39.9257,39.9393,42217.8131
2010-12-28 14:00:00,58.7,58.74,58.66,58.7,32186.948853615515,39.9325,39.9598,39.9053,39.9325,32186.9489
2010-12-28 14:30:00,58.7,58.8,58.68,58.79,55996.47266313932,39.9325,40.0006,39.9189,39.9938,55996.4727
2010-12-28 15:00:00,58.79,58.81,58.77,58.8,90939.15343915342,39.9938,40.0074,39.9802,40.0006,90939.1534
2010-12-28 15:30:00,58.81,58.86,58.78,58.82,110670.19400352731,40.0074,40.0414,39.987,40.0142,110670.194
2010-12-29 09:30:00,58.97,59.08,58.81,59.03,125992.06349206348,40.1162,40.1911,40.0074,40.157,125992.0635
2010-12-29 10:00:00,59.03,59.12,59.0,59.05,98104.05643738977,40.157,40.2183,40.1366,40.1706,98104.0564
2010-12-29 10:30:00,59.05,59.09,58.9,58.9,50374.7795414462,40.1706,40.1979,40.0686,40.0686,50374.7795
2010-12-29 11:00:00,58.9,58.9,58.7,58.7,66578.48324514991,40.0686,40.0686,39.9325,39.9325,66578.4832
2010-12-29 11:30:00,58.7,58.76,58.66,58.73,72420.63492063491,39.9325,39.9734,39.9053,39.953,72420.6349
2010-12-29 12:00:00,58.74,58.79,58.71,58.74,107583.77425044093,39.9598,39.9938,39.9393,39.9598,107583.7743
2010-12-29 12:30:00,58.73,58.88,58.71,58.83,139880.95238095237,39.953,40.055,39.9393,40.021,139880.9524
2010-12-29 13:00:00,58.84,58.9,58.8,58.88,66137.56613756613,40.0278,40.0686,40.0006,40.055,66137.5661
2010-12-29 13:30:00,58.89,58.91,58.87,58.89,45965.60846560846,40.0618,40.0754,40.0482,40.0618,45965.6085
2010-12-29 14:00:00,58.89,58.91,58.87,58.88,52469.13580246913,40.0618,40.0754,40.0482,40.055,52469.1358
2010-12-29 14:30:00,58.88,58.91,58.86,58.89,125992.06349206348,40.055,40.0754,40.0414,40.0618,125992.0635
2010-12-29 15:00:00,58.89,58.95,58.87,58.9,58641.975308641966,40.0618,40.1026,40.0482,40.0686,58641.9753
2010-12-29 15:30:00,58.9,58.9,58.86,58.89,254960.31746031743,40.0686,40.0686,40.0414,40.0618,254960.3175
2010-12-30 09:30:00,58.76,58.91,58.51,58.88,195105.82010582008,39.9734,40.0754,39.8033,40.055,195105.8201
2010-12-30 10:00:00,58.89,58.93,58.68,58.78,160934.74426807757,40.0618,40.089,39.9189,39.987,160934.7443
2010-12-30 10:30:00,58.77,58.88,58.77,58.83,74955.90828924162,39.9802,40.055,39.9802,40.021,74955.9083
2010-12-30 11:00:00,58.83,58.86,58.8,58.83,71979.71781305113,40.021,40.0414,40.0006,40.021,71979.7178
2010-12-30 11:30:00,58.82,58.9,58.76,58.76,162037.03703703702,40.0142,40.0686,39.9734,39.9734,162037.037
2010-12-30 12:00:00,58.76,58.78,58.55,58.57,51587.30158730158,39.9734,39.987,39.8305,39.8441,51587.3016
2010-12-30 12:30:00,58.56,58.56,58.46,58.49,56657.84832451498,39.8373,39.8373,39.7693,39.7897,56657.8483
2010-12-30 13:00:00,58.49,58.52,58.42,58.48,75286.59611992944,39.7897,39.8101,39.7421,39.7829,75286.5961
2010-12-30 13:30:00,58.48,58.58,58.45,58.48,48280.42328042328,39.7829,39.8509,39.7625,39.7829,48280.4233
2010-12-30 14:00:00,58.49,58.53,58.47,58.51,36375.66137566137,39.7897,39.8169,39.7761,39.8033,36375.6614
2010-12-30 14:30:00,58.52,58.64,58.51,58.52,51036.155202821865,39.8101,39.8917,39.8033,39.8101,51036.1552
2010-12-30 15:00:00,58.53,58.59,58.48,58.59,66909.17107583773,39.8169,39.8577,39.7829,39.8577,66909.1711
2010-12-30 15:30:00,58.6,58.61,58.45,58.48,148478.83597883597,39.8645,39.8713,39.7625,39.7829,148478.836
2010-12-31 09:30:00,58.44,58.5,58.22,58.49,98324.51499118164,39.7557,39.7965,39.606,39.7897,98324.515
2010-12-31 10:00:00,58.48,58.61,58.43,58.61,51807.760141093466,39.7829,39.8713,39.7489,39.8713,51807.7601
2010-12-31 10:30:00,58.61,58.63,58.51,58.6,53571.428571428565,39.8713,39.8849,39.8033,39.8645,53571.4286
2010-12-31 11:00:00,58.6,58.73,58.6,58.73,46626.98412698412,39.8645,39.953,39.8645,39.953,46626.9841
2010-12-31 11:30:00,58.72,58.77,58.7,58.74,40123.456790123455,39.9462,39.9802,39.9325,39.9598,40123.4568
2010-12-31 12:00:00,58.74,58.8,58.73,58.8,61177.24867724867,39.9598,40.0006,39.953,40.0006,61177.2487
2010-12-31 12:30:00,58.8,58.8,58.61,58.67,67570.5467372134,40.0006,40.0006,39.8713,39.9121,67570.5467
2010-12-31 13:00:00,58.67,58.78,58.66,58.78,22156.08465608465,39.9121,39.987,39.9053,39.987,22156.0847
2010-12-31 13:30:00,58.77,58.87,58.77,58.81,34942.6807760141,39.9802,40.0482,39.9802,40.0074,34942.6808
2010-12-31 14:00:00,58.81,58.84,58.8,58.8,47067.90123456789,40.0074,40.0278,40.0006,40.0006,47067.9012
2010-12-31 14:30:00,58.81,58.86,58.8,58.83,63381.83421516754,40.0074,40.0414,40.0006,40.021,63381.8342
2010-12-31 15:00:00,58.82,58.82,58.75,58.76,66688.71252204585,40.0142,40.0142,39.9666,39.9734,66688.7125
2010-12-31 15:30:00,58.77,58.83,58.72,58.78,324294.5326278659,39.9802,40.021,39.9462,39.987,324294.5326
2011-01-03 09:30:00,59.1,59.25,58.9,59.25,152116.4021164021,40.2047,40.3067,40.0686,40.3067,152116.4021
2011-01-03 10:00:00,59.25,59.3,59.09,59.18,162477.9541446208,40.3067,40.3407,40.1979,40.2591,162477.9541
2011-01-03 10:30:00,59.18,59.28,59.07,59.09,171075.8377425044,40.2591,40.3271,40.1842,40.1979,171075.8377
2011-01-03 11:00:00,59.1,59.27,59.04,59.27,88403.88007054673,40.2047,40.3203,40.1638,40.3203,88403.8801
2011-01-03 11:30:00,59.28,59.3,59.21,59.27,77491.18165784831,40.3271,40.3407,40.2795,40.3203,77491.1817
2011-01-03 12:00:00,59.27,59.35,59.26,59.35,69885.3615520282,40.3203,40.3747,40.3135,40.3747,69885.3616
2011-01-03 12:30:00,59.34,59.37,59.27,59.31,57870.370370370365,40.3679,40.3883,40.3203,40.3475,57870.3704
2011-01-03 13:00:00,59.31,59.37,59.28,59.29,87852.733686067,40.3475,40.3883,40.3271,40.3339,87852.7337
2011-01-03 13:30:00,59.28,59.3,59.13,59.16,102954.14462081128,40.3271,40.3407,40.2251,40.2455,102954.1446
2011-01-03 14:00:00,59.16,59.17,59.09,59.12,150352.733686067,40.2455,40.2523,40.1979,40.2183,150352.7337
2011-01-03 14:30:00,59.11,59.21,59.1,59.19,72200.17636684302,40.2115,40.2795,40.2047,40.2659,72200.1764
2011-01-03 15:00:00,59.2,59.2,59.06,59.12,155202.8218694885,40.2727,40.2727,40.1774,40.2183,155202.8219
2011-01-03 15:30:00,59.11,59.19,59.04,59.08,300925.9259259259,40.2115,40.2659,40.1638,40.1911,300925.9259
2011-01-04 09:30:00,59.1,59.19,58.8,58.84,116512.34567901232,40.2047,40.2659,40.0006,40.0278,116512.3457
2011-01-04 10:00:00,58.85,59.19,58.7,59.19,192901.2345679012,40.0346,40.2659,39.9325,40.2659,192901.2346
2011-01-04 10:30:00,59.19,59.22,59.1,59.1,125220.45855379188,40.2659,40.2863,40.2047,40.2047,125220.4586
2011-01-04 11:00:00,59.1,59.13,58.97,59.04,86860.67019400351,40.2047,40.2251,40.1162,40.1638,86860.6702
2011-01-04 11:30:00,59.04,59.13,58.99,59.12,76499.11816578482,40.1638,40.2251,40.1298,40.2183,76499.1182
2011-01-04 12:00:00,59.11,59.15,58.97,59.02,100639.32980599646,40.2115,40.2387,40.1162,40.1502,100639.3298
2011-01-04 12:30:00,59.0,59.15,58.98,59.15,67570.5467372134,40.1366,40.2387,40.123,40.2387,67570.5467
2011-01-04 13:00:00,59.15,59.27,59.07,59.25,91710.75837742504,40.2387,40.3203,40.1842,40.3067,91710.7584
2011-01-04 13:30:00,59.25,59.26,59.16,59.16,60956.79012345678,40.3067,40.3135,40.2455,40.2455,60956.7901
2011-01-04 14:00:00,59.15,59.26,59.13,59.21,74404.7619047619,40.2387,40.3135,40.2251,40.2795,74404.7619
2011-01-04 14:30:00,59.2,59.26,59.13,59.14,79254.85008818342,40.2727,40.3135,40.2251,40.2319,79254.8501
2011-01-04 15:00:00,59.13,59.2,59.11,59.18,172067.9012345679,40.2251,40.2727,40.2115,40.2591,172067.9012
2011-01-04 15:30:00,59.18,59.31,59.1,59.26,473214.2857142857,40.2591,40.3475,40.2047,40.3135,473214.2857
2011-01-05 09:30:00,59.1,59.4,58.78,59.19,197089.94708994703,40.2047,40.4087,39.987,40.2659,197089.9471
2011-01-05 10:00:00,59.19,59.4,59.1,59.29,127755.73192239855,40.2659,40.4087,40.2047,40.3339,127755.7319
2011-01-05 10:30:00,59.29,59.41,59.23,59.27,99977.9541446208,40.3339,40.4155,40.2931,40.3203,99977.9541
2011-01-05 11:00:00,59.27,59.41,59.24,59.36,132495.59082892415,40.3203,40.4155,40.2999,40.3815,132495.5908
2011-01-05 11:30:00,59.37,59.42,59.27,59.42,120701.0582010582,40.3883,40.4223,40.3203,40.4223,120701.0582
2011-01-05 12:00:00,59.41,59.53,59.31,59.53,188822.7513227513,40.4155,40.4972,40.3475,40.4972,188822.7513
2011-01-05 12:30:00,59.54,59.61,59.51,59.52,106481.48148148147,40.504,40.5516,40.4836,40.4904,106481.4815
2011-01-05 13:00:00,59.51,59.54,59.39,59.49,94466.49029982362,40.4836,40.504,40.4019,40.47,94466.4903
2011-01-05 13:30:00,59.5,59.6,59.43,59.57,96230.15873015871,40.4768,40.5448,40.4292,40.5244,96230.1587
2011-01-05 14:00:00,59.57,59.59,59.49,59.49,98324.51499118164,40.5244,40.538,40.47,40.47,98324.515
2011-01-05 14:30:00,59.5,59.59,59.49,59.54,113866.8430335097,40.4768,40.538,40.47,40.504,113866.843
2011-01-05 15:00:00,59.54,59.64,59.54,59.56,139219.5767195767,40.504,40.572,40.504,40.5176,139219.5767
2011-01-05 15:30:00,59.56,59.65,59.5,59.6,238646.3844797178,40.5176,40.5788,40.4768,40.5448,238646.3845
2011-01-06 09:30:00,59.71,60.42,59.67,60.38,433862.4338624338,40.6196,41.1026,40.5924,41.0754,433862.4339
2011-01-06 10:00:00,60.37,61.14,60.35,61.11,222773.3686067019,41.0686,41.5924,41.055,41.572,222773.3686
2011-01-06 10:30:00,61.11,61.15,60.63,60.71,200066.1375661376,41.572,41.5992,41.2455,41.2999,200066.1376
2011-01-06 11:00:00,60.7,60.8,60.58,60.7,143959.43562610226,41.2931,41.3611,41.2115,41.2931,143959.4356
2011-01-06 11:30:00,60.69,60.71,60.48,60.56,82892.41622574955,41.2863,41.2999,41.1434,41.1979,82892.4162
2011-01-06 12:00:00,60.55,60.68,60.5,60.68,44863.31569664903,41.1911,41.2795,41.1571,41.2795,44863.3157
2011-01-06 12:30:00,60.68,60.9,60.6,60.85,82231.04056437389,41.2795,41.4292,41.2251,41.3952,82231.0406
2011-01-06 13:00:00,60.82,60.91,60.72,60.84,97442.6807760141,41.3747,41.436,41.3067,41.3883,97442.6808
2011-01-06 13:30:00,60.85,61.14,60.85,61.13,83553.7918871252,41.3952,41.5924,41.3952,41.5856,83553.7919
2011-01-06 14:00:00,61.17,61.38,61.14,61.2,212301.58730158728,41.6128,41.7557,41.5924,41.6332,212301.5873
2011-01-06 14:30:00,61.2,61.22,60.88,60.94,113756.61375661376,41.6332,41.6469,41.4156,41.4564,113756.6138
2011-01-06 15:00:00,60.95,61.06,60.82,60.86,147376.54320987652,41.4632,41.538,41.3747,41.402,147376.5432
2011-01-06 15:30:00,60.88,61.02,60.85,60.97,446759.2592592592,41.4156,41.5108,41.3952,41.4768,446759.2593
2011-01-07 09:30:00,61.52,62.0,61.16,61.67,361882.7160493827,41.8509,42.1775,41.606,41.953,361882.716
2011-01-07 10:00:00,61.66,62.04,61.66,62.04,233245.1499118165,41.9462,42.2047,41.9462,42.2047,233245.1499
2011-01-07 10:30:00,62.04,62.14,61.95,62.08,180335.09700176364,42.2047,42.2727,42.1435,42.2319,180335.097
2011-01-07 11:00:00,62.08,62.37,62.06,62.22,230048.5008818342,42.2319,42.4292,42.2183,42.3271,230048.5009
2011-01-07 11:30:00,62.22,62.35,62.09,62.19,147156.08465608463,42.3271,42.4156,42.2387,42.3067,147156.0847
2011-01-07 12:00:00,62.18,62.2,62.02,62.02,79144.62081128747,42.2999,42.3135,42.1911,42.1911,79144.6208
2011-01-07 12:30:00,62.02,62.12,61.89,62.07,126212.52204585537,42.1911,42.2591,42.1026,42.2251,126212.522
2011-01-07 13:00:00,62.08,62.12,61.97,61.98,182980.5996472663,42.2319,42.2591,42.1571,42.1639,182980.5996
2011-01-07 13:30:00,61.98,62.01,61.82,61.84,162147.26631393295,42.1639,42.1843,42.055,42.0686,162147.2663
2011-01-07 14:00:00,61.84,61.85,61.66,61.76,136463.8447971781,42.0686,42.0754,41.9462,42.0142,136463.8448
2011-01-07 14:30:00,61.76,61.79,61.67,61.67,182870.3703703704,42.0142,42.0346,41.953,41.953,182870.3704
2011-01-07 15:00:00,61.67,61.81,61.65,61.71,200176.3668430335,41.953,42.0482,41.9394,41.9802,200176.3668
2011-01-07 15:30:00,61.72,61.83,61.71,61.74,425815.6966490299,41.987,42.0618,41.9802,42.0006,425815.6966
2011-01-10 09:30:00,61.34,61.41,60.74,60.85,215277.7777777777,41.7285,41.7761,41.3203,41.3952,215277.7778
2011-01-10 10:00:00,60.85,60.85,60.62,60.74,141644.62081128746,41.3952,41.3952,41.2387,41.3203,141644.6208
2011-01-10 10:30:00,60.75,60.85,60.56,60.72,138227.5132275132,41.3271,41.3952,41.1979,41.3067,138227.5132
2011-01-10 11:00:00,60.71,60.96,60.66,60.88,96671.0758377425,41.2999,41.47,41.2659,41.4156,96671.0758
2011-01-10 11:30:00,60.88,60.95,60.79,60.81,118937.3897707231,41.4156,41.4632,41.3543,41.3679,118937.3898
2011-01-10 12:00:00,60.82,60.91,60.65,60.84,88734.56790123456,41.3747,41.436,41.2591,41.3883,88734.5679
2011-01-10 12:30:00,60.83,60.93,60.77,60.88,53130.51146384479,41.3815,41.4496,41.3407,41.4156,53130.5115
2011-01-10 13:00:00,60.89,61.0,60.86,61.0,44091.71075837742,41.4224,41.4972,41.402,41.4972,44091.7108
2011-01-10 13:30:00,60.99,61.01,60.86,60.87,49272.486772486765,41.4904,41.504,41.402,41.4088,49272.4868
2011-01-10 14:00:00,60.87,60.9,60.72,60.85,34722.22222222222,41.4088,41.4292,41.3067,41.3952,34722.2222
2011-01-10 14:30:00,60.85,60.95,60.83,60.92,39682.53968253968,41.3952,41.4632,41.3815,41.4428,39682.5397
2011-01-10 15:00:00,60.93,61.01,60.89,60.95,90498.23633156966,41.4496,41.504,41.4224,41.4632,90498.2363
2011-01-10 15:30:00,60.95,60.96,60.66,60.7,353174.60317460314,41.4632,41.47,41.2659,41.2931,353174.6032
2011-01-11 09:30:00,60.95,61.17,60.74,60.83,110008.81834215166,41.4632,41.6128,41.3203,41.3815,110008.8183
2011-01-11 10:00:00,60.85,61.05,60.72,60.82,88073.1922398589,41.3952,41.5312,41.3067,41.3747,88073.1922
2011-01-11 10:30:00,60.82,60.82,60.55,60.62,87191.35802469135,41.3747,41.3747,41.1911,41.2387,87191.358
2011-01-11 11:00:00,60.63,60.88,60.62,60.78,93915.34391534392,41.2455,41.4156,41.2387,41.3475,93915.3439
2011-01-11 11:30:00,60.79,60.79,60.59,60.6,97883.59788359787,41.3543,41.3543,41.2183,41.2251,97883.5979
2011-01-11 12:00:00,60.6,60.63,60.5,60.54,79585.53791887124,41.2251,41.2455,41.1571,41.1843,79585.5379
2011-01-11 12:30:00,60.55,60.73,60.53,60.73,42217.81305114638,41.1911,41.3135,41.1775,41.3135,42217.8131
2011-01-11 13:00:00,60.73,60.76,60.41,60.55,58972.6631393298,41.3135,41.3339,41.0958,41.1911,58972.6631
2011-01-11 13:30:00,60.56,60.59,60.43,60.44,34171.0758377425,41.1979,41.2183,41.1094,41.1162,34171.0758
2011-01-11 14:00:00,60.44,60.56,60.3,60.52,53130.51146384479,41.1162,41.1979,41.021,41.1707,53130.5115
2011-01-11 14:30:00,60.52,60.56,60.38,60.45,65917.10758377424,41.1707,41.1979,41.0754,41.123,65917.1076
2011-01-11 15:00:00,60.45,60.45,60.29,60.31,159942.68077601408,41.123,41.123,41.0142,41.0278,159942.6808
2011-01-11 15:30:00,60.31,60.37,60.24,60.26,333443.56261022924,41.0278,41.0686,40.9802,40.9938,333443.5626
2011-01-12 09:30:00,60.41,61.01,60.41,60.94,193342.151675485,41.0958,41.504,41.0958,41.4564,193342.1517
2011-01-12 10:00:00,60.96,61.15,60.92,60.99,110449.73544973544,41.47,41.5992,41.4428,41.4904,110449.7354
2011-01-12 10:30:00,60.97,61.08,60.95,61.05,122685.18518518515,41.4768,41.5516,41.4632,41.5312,122685.1852
2011-01-12 11:00:00,61.05,61.08,60.97,61.04,103725.74955908288,41.5312,41.5516,41.4768,41.5244,103725.7496
2011-01-12 11:30:00,61.03,61.16,61.03,61.12,78373.01587301586,41.5176,41.606,41.5176,41.5788,78373.0159
2011-01-12 12:00:00,61.11,61.17,61.05,61.11,86970.89947089946,41.572,41.6128,41.5312,41.572,86970.8995
2011-01-12 12:30:00,61.12,61.13,60.95,60.99,75727.51322751322,41.5788,41.5856,41.4632,41.4904,75727.5132
2011-01-12 13:00:00,60.99,61.04,60.91,60.96,70105.8201058201,41.4904,41.5244,41.436,41.47,70105.8201
2011-01-12 13:30:00,60.96,61.02,60.89,60.93,81790.12345679011,41.47,41.5108,41.4224,41.4496,81790.1235
2011-01-12 14:00:00,60.93,60.94,60.75,60.76,97222.2222222222,41.4496,41.4564,41.3271,41.3339,97222.2222
2011-01-12 14:30:00,60.76,60.78,60.71,60.71,111662.25749559082,41.3339,41.3475,41.2999,41.2999,111662.2575
2011-01-12 15:00:00,60.7,60.75,60.56,60.61,104276.8959435626,41.2931,41.3271,41.1979,41.2319,104276.8959
2011-01-12 15:30:00,60.61,60.69,60.47,60.67,335758.3774250441,41.2319,41.2863,41.1366,41.2727,335758.3774
2011-01-13 09:30:00,61.15,61.21,60.6,60.73,181768.0776014109,41.5992,41.6401,41.2251,41.3135,181768.0776
2011-01-13 10:00:00,60.73,60.74,60.39,60.41,94907.4074074074,41.3135,41.3203,41.0822,41.0958,94907.4074
2011-01-13 10:30:00,60.41,60.48,60.37,60.46,64263.66843033509,41.0958,41.1434,41.0686,41.1298,64263.6684
2011-01-13 11:00:00,60.46,60.56,60.4,60.4,59082.89241622575,41.1298,41.1979,41.089,41.089,59082.8924
2011-01-13 11:30:00,60.42,60.5,60.3,60.3,66137.56613756613,41.1026,41.1571,41.021,41.021,66137.5661
2011-01-13 12:00:00,60.31,60.42,60.3,60.32,49382.71604938271,41.0278,41.1026,41.021,41.0346,49382.716
2011-01-13 12:30:00,60.33,60.34,60.26,60.27,85207.23104056437,41.0414,41.0482,40.9938,41.0006,85207.231
2011-01-13 13:00:00,60.27,60.28,60.15,60.15,127314.8148148148,41.0006,41.0074,40.919,40.919,127314.8148
2011-01-13 13:30:00,60.15,60.18,60.1,60.13,93915.34391534392,40.919,40.9394,40.8849,40.9053,93915.3439
2011-01-13 14:00:00,60.14,60.21,60.11,60.2,146715.16754850087,40.9122,40.9598,40.8917,40.953,146715.1675
2011-01-13 14:30:00,60.21,60.24,60.14,60.16,120149.91181657847,40.9598,40.9802,40.9122,40.9258,120149.9118
2011-01-13 15:00:00,60.17,60.27,60.14,60.15,167989.41798941797,40.9326,41.0006,40.9122,40.919,167989.418
2011-01-13 15:30:00,60.14,60.34,60.08,60.33,379519.4003527336,40.9122,41.0482,40.8713,41.0414,379519.4004
2011-01-14 09:30:00,60.3,60.5,60.14,60.5,311397.7072310405,41.021,41.1571,40.9122,41.1571,311397.7072
2011-01-14 10:00:00,60.51,60.79,60.49,60.61,96450.6172839506,41.1639,41.3543,41.1502,41.2319,96450.6173
2011-01-14 10:30:00,60.6,60.65,60.48,60.54,68562.61022927689,41.2251,41.2591,41.1434,41.1843,68562.6102
2011-01-14 11:00:00,60.53,60.59,60.37,60.38,71979.71781305113,41.1775,41.2183,41.0686,41.0754,71979.7178
2011-01-14 11:30:00,60.38,60.67,60.35,60.67,97442.6807760141,41.0754,41.2727,41.055,41.2727,97442.6808
2011-01-14 12:00:00,60.66,60.9,60.66,60.76,92813.05114638447,41.2659,41.4292,41.2659,41.3339,92813.0511
2011-01-14 12:30:00,60.75,60.85,60.75,60.85,48721.34038800705,41.3271,41.3952,41.3271,41.3952,48721.3404
2011-01-14 13:00:00,60.85,60.92,60.85,60.92,39572.31040564374,41.3952,41.4428,41.3952,41.4428,39572.3104
2011-01-14 13:30:00,60.91,60.93,60.75,60.8,133487.65432098764,41.436,41.4496,41.3271,41.3611,133487.6543
2011-01-14 14:00:00,60.8,60.86,60.75,60.79,65696.64902998235,41.3611,41.402,41.3271,41.3543,65696.649
2011-01-14 14:30:00,60.79,60.91,60.78,60.91,73743.38624338624,41.3543,41.436,41.3475,41.436,73743.3862
2011-01-14 15:00:00,60.9,61.03,60.9,60.93,123677.24867724866,41.4292,41.5176,41.4292,41.4496,123677.2487
2011-01-14 15:30:00,60.94,60.98,60.86,60.95,358796.29629629623,41.4564,41.4836,41.402,41.4632,358796.2963
2011-01-18 09:30:00,60.73,61.45,60.66,61.38,162918.87125220455,41.3135,41.8033,41.2659,41.7557,162918.8713
2011-01-18 10:00:00,61.4,61.68,61.31,61.67,152447.08994708993,41.7693,41.9598,41.7081,41.953,152447.0899
2011-01-18 10:30:00,61.68,62.14,61.64,62.14,273699.29453262786,41.9598,42.2727,41.9326,42.2727,273699.2945
2011-01-18 11:00:00,62.13,62.48,62.11,62.43,276455.0264550264,42.2659,42.504,42.2523,42.47,276455.0265
2011-01-18 11:30:00,62.44,62.64,62.34,62.61,242173.721340388,42.4768,42.6129,42.4088,42.5924,242173.7213
2011-01-18 12:00:00,62.61,62.9,62.54,62.89,315365.9611992945,42.5924,42.7897,42.5448,42.7829,315365.9612
2011-01-18 12:30:00,62.89,63.33,62.86,63.18,373677.2486772487,42.7829,43.0823,42.7625,42.9802,373677.2487
2011-01-18 13:00:00,63.17,63.36,62.92,63.09,411155.2028218695,42.9734,43.1027,42.8033,42.919,411155.2028
2011-01-18 13:30:00,63.08,63.12,62.83,62.9,176256.61375661375,42.9122,42.9394,42.7421,42.7897,176256.6138
2011-01-18 14:00:00,62.89,62.92,62.82,62.84,111221.34038800704,42.7829,42.8033,42.7353,42.7489,111221.3404
2011-01-18 14:30:00,62.84,62.86,62.78,62.81,237985.0088183421,42.7489,42.7625,42.7081,42.7285,237985.0088
2011-01-18 15:00:00,62.81,62.82,62.45,62.57,343253.9682539682,42.7285,42.7353,42.4836,42.5652,343253.9683
2011-01-18 15:30:00,62.56,62.94,62.56,62.92,516534.3915343915,42.5584,42.8169,42.5584,42.8033,516534.3915
2011-01-19 09:30:00,62.89,63.1,62.42,62.49,156635.8024691358,42.7829,42.9258,42.4632,42.5108,156635.8025
2011-01-19 10:00:00,62.5,62.67,62.35,62.38,63712.522045855374,42.5176,42.6333,42.4156,42.436,63712.522
2011-01-19 10:30:00,62.38,62.46,62.26,62.33,86419.75308641975,42.436,42.4904,42.3543,42.402,86419.7531
2011-01-19 11:00:00,62.36,62.42,62.22,62.42,75396.82539682538,42.4224,42.4632,42.3271,42.4632,75396.8254
2011-01-19 11:30:00,62.42,62.6,62.33,62.45,90277.77777777777,42.4632,42.5856,42.402,42.4836,90277.7778
2011-01-19 12:00:00,62.45,62.55,62.44,62.52,88734.56790123456,42.4836,42.5516,42.4768,42.5312,88734.5679
2011-01-19 12:30:00,62.51,62.51,62.32,62.46,89285.71428571428,42.5244,42.5244,42.3952,42.4904,89285.7143
2011-01-19 13:00:00,62.46,62.65,62.46,62.61,69995.59082892415,42.4904,42.6197,42.4904,42.5924,69995.5908
2011-01-19 13:30:00,62.61,62.72,62.58,62.63,51366.84303350969,42.5924,42.6673,42.572,42.6061,51366.843
2011-01-19 14:00:00,62.63,62.63,62.47,62.53,64263.66843033509,42.6061,42.6061,42.4972,42.538,64263.6684
2011-01-19 14:30:00,62.52,62.55,62.39,62.53,114528.21869488536,42.5312,42.5516,42.4428,42.538,114528.2187
2011-01-19 15:00:00,62.52,62.58,62.42,62.5,170414.46208112873,42.5312,42.572,42.4632,42.5176,170414.4621
2011-01-19 15:30:00,62.5,62.6,62.44,62.52,271053.7918871252,42.5176,42.5856,42.4768,42.5312,271053.7919
2011-01-20 09:30:00,62.71,62.75,62.31,62.57,227843.9153439153,42.6605,42.6877,42.3884,42.5652,227843.9153
2011-01-20 10:00:00,62.61,62.66,62.24,62.47,181988.5361552028,42.5924,42.6265,42.3407,42.4972,181988.5362
2011-01-20 10:30:00,62.45,62.67,62.43,62.55,92151.6754850088,42.4836,42.6333,42.47,42.5516,92151.6755
2011-01-20 11:00:00,62.55,62.69,62.49,62.54,117945.3262786596,42.5516,42.6469,42.5108,42.5448,117945.3263
2011-01-20 11:30:00,62.53,62.96,62.52,62.95,85207.23104056437,42.538,42.8305,42.5312,42.8237,85207.231
2011-01-20 12:00:00,62.93,63.03,62.85,63.03,77491.18165784831,42.8101,42.8782,42.7557,42.8782,77491.1817
2011-01-20 12:30:00,63.03,63.19,62.98,63.19,151895.94356261022,42.8782,42.987,42.8442,42.987,151895.9436
2011-01-20 13:00:00,63.17,63.21,63.1,63.17,80908.28924162257,42.9734,43.0006,42.9258,42.9734,80908.2892
2011-01-20 13:30:00,63.16,63.34,63.03,63.34,90608.4656084656,42.9666,43.0891,42.8782,43.0891,90608.4656
2011-01-20 14:00:00,63.34,63.34,63.19,63.24,96450.6172839506,43.0891,43.0891,42.987,43.021,96450.6173
2011-01-20 14:30:00,63.24,63.3,63.03,63.11,129629.62962962962,43.021,43.0618,42.8782,42.9326,129629.6296
2011-01-20 15:00:00,63.1,63.22,63.04,63.19,145392.41622574953,42.9258,43.0074,42.885,42.987,145392.4162
2011-01-20 15:30:00,63.2,63.5,63.13,63.48,643187.8306878306,42.9938,43.1979,42.9462,43.1843,643187.8307
2011-01-21 09:30:00,63.82,63.82,63.32,63.63,393077.6014109347,43.4156,43.4156,43.0754,43.2863,393077.6014
2011-01-21 10:00:00,63.64,63.72,63.51,63.61,116512.34567901232,43.2931,43.3476,43.2047,43.2727,116512.3457
2011-01-21 10:30:00,63.6,63.65,63.2,63.24,118055.55555555556,43.2659,43.2999,42.9938,43.021,118055.5556
2011-01-21 11:00:00,63.24,63.42,63.19,63.28,62720.45855379188,43.021,43.1435,42.987,43.0482,62720.4586
2011-01-21 11:30:00,63.27,63.42,63.22,63.34,75507.05467372133,43.0414,43.1435,43.0074,43.0891,75507.0547
2011-01-21 12:00:00,63.34,63.34,63.02,63.2,97663.13932980598,43.0891,43.0891,42.8714,42.9938,97663.1393
2011-01-21 12:30:00,63.2,63.22,62.85,63.05,82341.26984126984,42.9938,43.0074,42.7557,42.8918,82341.2698
2011-01-21 13:00:00,63.05,63.14,62.95,63.07,81128.74779541446,42.8918,42.953,42.8237,42.9054,81128.7478
2011-01-21 13:30:00,63.07,63.27,63.06,63.21,67680.77601410935,42.9054,43.0414,42.8986,43.0006,67680.776
2011-01-21 14:00:00,63.23,63.24,63.05,63.06,63602.29276895943,43.0142,43.021,42.8918,42.8986,63602.2928
2011-01-21 14:30:00,63.06,63.31,63.06,63.27,101521.164021164,42.8986,43.0686,42.8986,43.0414,101521.164
2011-01-21 15:00:00,63.28,63.4,63.28,63.35,97222.2222222222,43.0482,43.1299,43.0482,43.0959,97222.2222
2011-01-21 15:30:00,63.37,63.38,62.98,63.06,519290.12345679005,43.1095,43.1163,42.8442,42.8986,519290.1235
2011-01-24 09:30:00,63.04,63.25,62.56,62.57,152447.08994708993,42.885,43.0278,42.5584,42.5652,152447.0899
2011-01-24 10:00:00,62.59,62.59,62.12,62.41,288800.7054673721,42.5788,42.5788,42.2591,42.4564,288800.7055
2011-01-24 10:30:00,62.41,62.62,62.32,62.58,100859.78835978836,42.4564,42.5992,42.3952,42.572,100859.7884
2011-01-24 11:00:00,62.58,62.77,62.52,62.7,145943.56261022927,42.572,42.7013,42.5312,42.6537,145943.5626
2011-01-24 11:30:00,62.71,62.81,62.67,62.76,146604.93827160491,42.6605,42.7285,42.6333,42.6945,146604.9383
2011-01-24 12:00:00,62.77,62.85,62.71,62.74,75286.59611992944,42.7013,42.7557,42.6605,42.6809,75286.5961
2011-01-24 12:30:00,62.74,62.75,62.68,62.71,61728.395061728384,42.6809,42.6877,42.6401,42.6605,61728.3951
2011-01-24 13:00:00,62.72,62.73,62.65,62.66,79916.22574955907,42.6673,42.6741,42.6197,42.6265,79916.2257
2011-01-24 13:30:00,62.65,62.73,62.64,62.71,65806.8783068783,42.6197,42.6741,42.6129,42.6605,65806.8783
2011-01-24 14:00:00,62.71,62.74,62.58,62.59,87962.96296296295,42.6605,42.6809,42.572,42.5788,87962.963
2011-01-24 14:30:00,62.6,62.62,62.44,62.48,125661.37566137564,42.5856,42.5992,42.4768,42.504,125661.3757
2011-01-24 15:00:00,62.5,62.55,62.32,62.4,192350.0881834215,42.5176,42.5516,42.3952,42.4496,192350.0882
2011-01-24 15:30:00,62.4,62.54,62.39,62.52,288470.0176366843,42.4496,42.5448,42.4428,42.5312,288470.0176
2011-01-25 09:30:00,62.45,62.71,62.33,62.67,148037.9188712522,42.4836,42.6605,42.402,42.6333,148037.9189
2011-01-25 10:00:00,62.7,62.96,62.64,62.79,103284.83245149913,42.6537,42.8305,42.6129,42.7149,103284.8325
2011-01-25 10:30:00,62.78,62.84,62.71,62.75,117504.40917107582,42.7081,42.7489,42.6605,42.6877,117504.4092
2011-01-25 11:00:00,62.75,62.76,62.22,62.27,143408.28924162255,42.6877,42.6945,42.3271,42.3612,143408.2892
2011-01-25 11:30:00,62.27,62.3,62.19,62.27,101300.70546737211,42.3612,42.3816,42.3067,42.3612,101300.7055
2011-01-25 12:00:00,62.26,62.61,62.25,62.57,83884.47971781304,42.3543,42.5924,42.3475,42.5652,83884.4797
2011-01-25 12:30:00,62.57,62.71,62.57,62.65,100970.0176366843,42.5652,42.6605,42.5652,42.6197,100970.0176
2011-01-25 13:00:00,62.66,62.76,62.6,62.67,65806.8783068783,42.6265,42.6945,42.5856,42.6333,65806.8783
2011-01-25 13:30:00,62.67,62.75,62.65,62.71,76719.57671957671,42.6333,42.6877,42.6197,42.6605,76719.5767
2011-01-25 14:00:00,62.71,62.71,62.35,62.4,141865.07936507935,42.6605,42.6605,42.4156,42.4496,141865.0794
2011-01-25 14:30:00,62.4,62.46,62.22,62.46,199184.30335097,42.4496,42.4904,42.3271,42.4904,199184.3034
2011-01-25 15:00:00,62.47,62.8,62.46,62.74,144841.26984126982,42.4972,42.7217,42.4904,42.6809,144841.2698
2011-01-25 15:30:00,62.73,63.09,62.64,63.07,404431.2169312169,42.6741,42.919,42.6129,42.9054,404431.2169
2011-01-26 09:30:00,63.17,63.18,62.44,62.58,309964.72663139325,42.9734,42.9802,42.4768,42.572,309964.7266
2011-01-26 10:00:00,62.58,62.91,62.54,62.83,154651.6754850088,42.572,42.7965,42.5448,42.7421,154651.6755
2011-01-26 10:30:00,62.81,62.85,62.43,62.52,133928.57142857142,42.7285,42.7557,42.47,42.5312,133928.5714
2011-01-26 11:00:00,62.52,62.67,62.1,62.11,147817.4603174603,42.5312,42.6333,42.2455,42.2523,147817.4603
2011-01-26 11:30:00,62.11,62.12,61.98,62.04,106591.71075837742,42.2523,42.2591,42.1639,42.2047,106591.7108
2011-01-26 12:00:00,62.04,62.18,62.03,62.06,70987.65432098764,42.2047,42.2999,42.1979,42.2183,70987.6543
2011-01-26 12:30:00,62.05,62.2,62.04,62.2,116953.26278659613,42.2115,42.3135,42.2047,42.3135,116953.2628
2011-01-26 13:00:00,62.2,62.22,62.1,62.19,157738.0952380952,42.3135,42.3271,42.2455,42.3067,157738.0952
2011-01-26 13:30:00,62.19,62.19,62.08,62.12,85427.68959435626,42.3067,42.3067,42.2319,42.2591,85427.6896
2011-01-26 14:00:00,62.11,62.44,62.09,62.21,95458.55379188713,42.2523,42.4768,42.2387,42.3203,95458.5538
2011-01-26 14:30:00,62.21,62.51,62.16,62.51,118937.3897707231,42.3203,42.5244,42.2863,42.5244,118937.3898
2011-01-26 15:00:00,62.51,62.53,62.34,62.42,148258.37742504408,42.5244,42.538,42.4088,42.4632,148258.3774
2011-01-26 15:30:00,62.42,62.56,62.35,62.42,294532.6278659612,42.4632,42.5584,42.4156,42.4632,294532.6279
2011-01-27 09:30:00,62.63,63.27,62.29,63.23,92813.05114638447,42.6061,43.0414,42.3748,43.0142,92813.0511
2011-01-27 10:00:00,63.22,63.4,63.0,63.02,69003.52733686066,43.0074,43.1299,42.8578,42.8714,69003.5273
2011-01-27 10:30:00,63.02,63.05,62.85,62.96,62610.22927689594,42.8714,42.8918,42.7557,42.8305,62610.2293
2011-01-27 11:00:00,62.95,62.96,62.77,62.8,54783.95061728395,42.8237,42.8305,42.7013,42.7217,54783.9506
2011-01-27 11:30:00,62.81,63.08,62.81,63.01,63381.83421516754,42.7285,42.9122,42.7285,42.8646,63381.8342
2011-01-27 12:00:00,63.01,63.11,62.98,63.07,93364.19753086418,42.8646,42.9326,42.8442,42.9054,93364.1975
2011-01-27 12:30:00,63.07,63.24,63.06,63.22,124559.0828924162,42.9054,43.021,42.8986,43.0074,124559.0829
2011-01-27 13:00:00,63.22,63.3,63.21,63.25,92813.05114638447,43.0074,43.0618,43.0006,43.0278,92813.0511
2011-01-27 13:30:00,63.23,63.24,63.02,63.08,42768.9594356261,43.0142,43.021,42.8714,42.9122,42768.9594
2011-01-27 14:00:00,63.08,63.1,62.9,62.9,66688.71252204585,42.9122,42.9258,42.7897,42.7897,66688.7125
2011-01-27 14:30:00,62.9,63.14,62.9,63.07,66358.02469135802,42.7897,42.953,42.7897,42.9054,66358.0247
2011-01-27 15:00:00,63.07,63.1,63.01,63.06,86419.75308641975,42.9054,42.9258,42.8646,42.8986,86419.7531
2011-01-27 15:30:00,63.07,63.1,62.79,62.81,253968.253968254,42.9054,42.9258,42.7149,42.7285,253968.254
2011-01-28 09:30:00,62.88,63.3,62.8,63.01,126873.89770723102,42.7761,43.0618,42.7217,42.8646,126873.8977
2011-01-28 10:00:00,63.03,63.04,62.43,62.52,79365.07936507935,42.8782,42.885,42.47,42.5312,79365.0794
2011-01-28 10:30:00,62.49,62.65,62.38,62.52,69775.13227513227,42.5108,42.6197,42.436,42.5312,69775.1323
2011-01-28 11:00:00,62.48,62.48,61.98,61.98,73522.92768959435,42.504,42.504,42.1639,42.1639,73522.9277
2011-01-28 11:30:00,61.98,61.99,61.61,61.65,126873.89770723102,42.1639,42.1707,41.9122,41.9394,126873.8977
2011-01-28 12:00:00,61.64,61.83,61.49,61.7,113205.46737213402,41.9326,42.0618,41.8305,41.9734,113205.4674
2011-01-28 12:30:00,61.67,61.9,61.64,61.74,103395.06172839506,41.953,42.1094,41.9326,42.0006,103395.0617
2011-01-28 13:00:00,61.74,61.77,61.34,61.35,95899.47089947088,42.0006,42.021,41.7285,41.7353,95899.4709
2011-01-28 13:30:00,61.35,61.68,61.24,61.65,106591.71075837742,41.7353,41.9598,41.6605,41.9394,106591.7108
2011-01-28 14:00:00,61.64,61.7,61.46,61.48,98985.89065255733,41.9326,41.9734,41.8101,41.8237,98985.8907
2011-01-28 14:30:00,61.48,61.59,61.4,61.45,146494.70899470898,41.8237,41.8986,41.7693,41.8033,146494.709
2011-01-28 15:00:00,61.45,61.46,61.19,61.21,200617.28395061727,41.8033,41.8101,41.6264,41.6401,200617.284
2011-01-28 15:30:00,61.21,61.32,61.08,61.28,634700.1763668429,41.6401,41.7149,41.5516,41.6877,634700.1764
2011-01-31 09:30:00,61.7,62.26,61.56,62.23,506944.4444444444,41.9734,42.3543,41.8782,42.3339,506944.4444
2011-01-31 10:00:00,62.22,62.35,62.1,62.24,199735.4497354497,42.3271,42.4156,42.2455,42.3407,199735.4497
2011-01-31 10:30:00,62.25,62.67,62.18,62.67,127535.2733686067,42.3475,42.6333,42.2999,42.6333,127535.2734
2011-01-31 11:00:00,62.67,62.75,62.51,62.52,79585.53791887124,42.6333,42.6877,42.5244,42.5312,79585.5379
2011-01-31 11:30:00,62.52,62.58,62.35,62.36,82782.1869488536,42.5312,42.572,42.4156,42.4224,82782.1869
2011-01-31 12:00:00,62.37,62.55,62.35,62.51,67129.62962962962,42.4292,42.5516,42.4156,42.5244,67129.6296
2011-01-31 12:30:00,62.5,62.54,62.36,62.42,46406.52557319224,42.5176,42.5448,42.4224,42.4632,46406.5256
2011-01-31 13:00:00,62.41,62.55,62.4,62.43,81569.66490299822,42.4564,42.5516,42.4496,42.47,81569.6649
2011-01-31 13:30:00,62.43,62.47,62.32,62.45,64263.66843033509,42.47,42.4972,42.3952,42.4836,64263.6684
2011-01-31 14:00:00,62.46,62.57,62.32,62.44,126212.52204585537,42.4904,42.5652,42.3952,42.4768,126212.522
2011-01-31 14:30:00,62.43,62.53,62.39,62.52,133156.96649029982,42.47,42.538,42.4428,42.5312,133156.9665
2011-01-31 15:00:00,62.52,62.72,62.51,62.69,236111.1111111111,42.5312,42.6673,42.5244,42.6469,236111.1111
2011-01-31 15:30:00,62.68,62.92,62.66,62.88,515873.0158730158,42.6401,42.8033,42.6265,42.7761,515873.0159
2011-02-01 09:30:00,63.3,63.5,63.18,63.49,215388.00705467368,43.0618,43.1979,42.9802,43.1911,215388.0071
2011-02-01 10:00:00,63.49,63.61,63.1,63.36,183311.2874779541,43.1911,43.2727,42.9258,43.1027,183311.2875
2011-02-01 10:30:00,63.37,63.66,63.31,63.34,122685.18518518515,43.1095,43.3067,43.0686,43.0891,122685.1852
2011-02-01 11:00:00,63.33,63.41,63.18,63.23,108906.52557319222,43.0823,43.1367,42.9802,43.0142,108906.5256
2011-02-01 11:30:00,63.24,63.47,63.23,63.36,64263.66843033509,43.021,43.1775,43.0142,43.1027,64263.6684
2011-02-01 12:00:00,63.36,63.67,63.33,63.48,89836.86067019399,43.1027,43.3135,43.0823,43.1843,89836.8607
2011-02-01 12:30:00,63.45,63.53,63.31,63.45,91600.5291005291,43.1639,43.2183,43.0686,43.1639,91600.5291
2011-02-01 13:00:00,63.44,63.49,63.36,63.46,57980.59964726631,43.1571,43.1911,43.1027,43.1707,57980.5996
2011-02-01 13:30:00,63.45,63.57,63.41,63.45,81238.9770723104,43.1639,43.2455,43.1367,43.1639,81238.9771
2011-02-01 14:00:00,63.45,63.49,63.33,63.38,108686.06701940036,43.1639,43.1911,43.0823,43.1163,108686.067
2011-02-01 14:30:00,63.38,63.6,63.38,63.59,110229.27689594356,43.1163,43.2659,43.1163,43.2591,110229.2769
2011-02-01 15:00:00,63.6,63.72,63.54,63.69,116291.88712522044,43.2659,43.3476,43.2251,43.3272,116291.8871
2011-02-01 15:30:00,63.68,63.79,63.63,63.71,187059.0828924162,43.3203,43.3952,43.2863,43.3408,187059.0829
2011-02-02 09:30:00,63.59,63.62,63.3,63.62,139109.34744268077,43.2591,43.2795,43.0618,43.2795,139109.3474
2011-02-02 10:00:00,63.6,63.76,63.37,63.74,145171.95767195764,43.2659,43.3748,43.1095,43.3612,145171.9577
2011-02-02 10:30:00,63.74,63.82,63.35,63.36,102954.14462081128,43.3612,43.4156,43.0959,43.1027,102954.1446
2011-02-02 11:00:00,63.37,63.5,63.2,63.46,76058.20105820106,43.1095,43.1979,42.9938,43.1707,76058.2011
2011-02-02 11:30:00,63.46,63.49,63.37,63.43,44091.71075837742,43.1707,43.1911,43.1095,43.1503,44091.7108
2011-02-02 12:00:00,63.44,63.49,63.32,63.36,63271.6049382716,43.1571,43.1911,43.0754,43.1027,63271.6049
2011-02-02 12:30:00,63.37,63.5,63.32,63.49,59854.49735449735,43.1095,43.1979,43.0754,43.1911,59854.4974
2011-02-02 13:00:00,63.49,63.5,63.4,63.41,53130.51146384479,43.1911,43.1979,43.1299,43.1367,53130.5115
2011-02-02 13:30:00,63.42,63.43,63.24,63.3,73743.38624338624,43.1435,43.1503,43.021,43.0618,73743.3862
2011-02-02 14:00:00,63.3,63.41,63.29,63.4,49823.63315696648,43.0618,43.1367,43.055,43.1299,49823.6332
2011-02-02 14:30:00,63.4,63.5,63.37,63.47,46296.29629629629,43.1299,43.1979,43.1095,43.1775,46296.2963
2011-02-02 15:00:00,63.47,63.55,63.4,63.4,65476.19047619047,43.1775,43.2319,43.1299,43.1299,65476.1905
2011-02-02 15:30:00,63.41,63.41,63.28,63.38,181106.70194003524,43.1367,43.1367,43.0482,43.1163,181106.7019
2011-02-03 09:30:00,63.3,63.5,63.04,63.3,114858.90652557318,43.0618,43.1979,42.885,43.0618,114858.9065
2011-02-03 10:00:00,63.3,63.4,62.89,63.03,79805.99647266313,43.0618,43.1299,42.7829,42.8782,79805.9965
2011-02-03 10:30:00,63.1,63.12,62.74,62.9,102733.6860670194,42.9258,42.9394,42.6809,42.7897,102733.6861
2011-02-03 11:00:00,62.91,62.91,62.73,62.85,85648.14814814813,42.7965,42.7965,42.6741,42.7557,85648.1481
2011-02-03 11:30:00,62.84,63.18,62.84,63.1,45634.92063492063,42.7489,42.9802,42.7489,42.9258,45634.9206
2011-02-03 12:00:00,63.11,63.18,63.04,63.13,43430.33509700176,42.9326,42.9802,42.885,42.9462,43430.3351
2011-02-03 12:30:00,63.14,63.17,62.95,63.07,39462.08112874779,42.953,42.9734,42.8237,42.9054,39462.0811
2011-02-03 13:00:00,63.07,63.16,63.04,63.14,45634.92063492063,42.9054,42.9666,42.885,42.953,45634.9206
2011-02-03 13:30:00,63.15,63.21,63.08,63.13,52138.4479717813,42.9598,43.0006,42.9122,42.9462,52138.448
2011-02-03 14:00:00,63.13,63.18,62.98,63.08,59523.80952380952,42.9462,42.9802,42.8442,42.9122,59523.8095
2011-02-03 14:30:00,63.09,63.37,63.07,63.3,53791.887125220455,42.919,43.1095,42.9054,43.0618,53791.8871
2011-02-03 15:00:00,63.3,63.4,63.27,63.3,64594.35626102292,43.0618,43.1299,43.0414,43.0618,64594.3563
2011-02-03 15:30:00,63.3,63.38,63.22,63.3,155092.59259259258,43.0618,43.1163,43.0074,43.0618,155092.5926
2011-02-04 09:30:00,63.23,63.28,62.76,62.94,94907.4074074074,43.0142,43.0482,42.6945,42.8169,94907.4074
2011-02-04 10:00:00,62.93,63.16,62.92,63.08,49492.945326278656,42.8101,42.9666,42.8033,42.9122,49492.9453
2011-02-04 10:30:00,63.12,63.27,62.87,62.99,70656.96649029982,42.9394,43.0414,42.7693,42.851,70656.9665
2011-02-04 11:00:00,63.01,63.03,62.86,62.96,78373.01587301586,42.8646,42.8782,42.7625,42.8305,78373.0159
2011-02-04 11:30:00,62.95,63.03,62.86,62.92,37918.87125220458,42.8237,42.8782,42.7625,42.8033,37918.8713
2011-02-04 12:00:00,62.93,63.06,62.91,62.94,50925.92592592592,42.8101,42.8986,42.7965,42.8169,50925.9259
2011-02-04 12:30:00,62.94,63.05,62.92,63.04,53571.428571428565,42.8169,42.8918,42.8033,42.885,53571.4286
2011-02-04 13:00:00,63.03,63.06,62.92,63.01,36706.3492063492,42.8782,42.8986,42.8033,42.8646,36706.3492
2011-02-04 13:30:00,63.01,63.16,62.99,63.08,47839.5061728395,42.8646,42.9666,42.851,42.9122,47839.5062
2011-02-04 14:00:00,63.08,63.08,62.94,62.99,71759.25925925926,42.9122,42.9122,42.8169,42.851,71759.2593
2011-02-04 14:30:00,62.99,63.0,62.83,62.91,95899.47089947088,42.851,42.8578,42.7421,42.7965,95899.4709
2011-02-04 15:00:00,62.91,63.05,62.91,62.96,69444.44444444444,42.7965,42.8918,42.7965,42.8305,69444.4444
2011-02-04 15:30:00,62.98,63.11,62.98,63.1,178020.28218694884,42.8442,42.9326,42.8442,42.9258,178020.2822
2011-02-07 09:30:00,63.3,63.69,63.2,63.63,93253.96825396824,43.0618,43.3272,42.9938,43.2863,93253.9683
2011-02-07 10:00:00,63.62,63.81,63.61,63.67,72420.63492063491,43.2795,43.4088,43.2727,43.3135,72420.6349
2011-02-07 10:30:00,63.67,63.89,63.64,63.82,63712.522045855374,43.3135,43.4632,43.2931,43.4156,63712.522
2011-02-07 11:00:00,63.85,63.96,63.83,63.95,75066.13756613756,43.436,43.5108,43.4224,43.504,75066.1376
2011-02-07 11:30:00,63.96,64.0,63.8,63.89,85427.68959435626,43.5108,43.538,43.402,43.4632,85427.6896
2011-02-07 12:00:00,63.89,63.97,63.77,63.92,65035.27336860669,43.4632,43.5176,43.3816,43.4836,65035.2734
2011-02-07 12:30:00,63.93,64.08,63.92,63.98,120701.0582010582,43.4904,43.5925,43.4836,43.5244,120701.0582
2011-02-07 13:00:00,63.96,64.09,63.96,64.07,278549.3827160493,43.5108,43.5993,43.5108,43.5857,278549.3827
2011-02-07 13:30:00,64.07,64.08,63.98,64.04,70767.19576719576,43.5857,43.5925,43.5244,43.5653,70767.1958
2011-02-07 14:00:00,64.03,64.07,63.86,63.92,68893.29805996471,43.5584,43.5857,43.4428,43.4836,68893.2981
2011-02-07 14:30:00,63.9,64.04,63.88,63.93,62279.5414462081,43.47,43.5653,43.4564,43.4904,62279.5414
2011-02-07 15:00:00,63.94,63.98,63.69,63.79,125551.1463844797,43.4972,43.5244,43.3272,43.3952,125551.1464
2011-02-07 15:30:00,63.79,63.91,63.69,63.84,183421.51675485008,43.3952,43.4768,43.3272,43.4292,183421.5168
2011-02-08 09:30:00,63.81,64.07,63.45,64.07,122574.95590828922,43.4088,43.5857,43.1639,43.5857,122574.9559
2011-02-08 10:00:00,64.07,64.18,63.97,64.12,88955.02645502644,43.5857,43.6605,43.5176,43.6197,88955.0265
2011-02-08 10:30:00,64.08,64.18,63.99,63.99,56657.84832451498,43.5925,43.6605,43.5312,43.5312,56657.8483
2011-02-08 11:00:00,64.01,64.18,64.01,64.12,45524.69135802469,43.5448,43.6605,43.5448,43.6197,45524.6914
2011-02-08 11:30:00,64.12,64.39,64.12,64.32,71208.11287477953,43.6197,43.8033,43.6197,43.7557,71208.1129
2011-02-08 12:00:00,64.32,64.33,64.18,64.29,50044.09171075837,43.7557,43.7625,43.6605,43.7353,50044.0917
2011-02-08 12:30:00,64.31,64.35,64.21,64.27,46737.21340388007,43.7489,43.7761,43.6809,43.7217,46737.2134
2011-02-08 13:00:00,64.27,64.32,64.06,64.06,37367.724867724864,43.7217,43.7557,43.5789,43.5789,37367.7249
2011-02-08 13:30:00,64.06,64.13,64.01,64.03,43761.02292768959,43.5789,43.6265,43.5448,43.5584,43761.0229
2011-02-08 14:00:00,64.03,64.21,64.03,64.16,52028.21869488536,43.5584,43.6809,43.5584,43.6469,52028.2187
2011-02-08 14:30:00,64.17,64.29,64.11,64.25,99096.11992945326,43.6537,43.7353,43.6129,43.7081,99096.1199
2011-02-08 15:00:00,64.24,64.47,64.19,64.47,128306.8783068783,43.7013,43.8578,43.6673,43.8578,128306.8783
2011-02-08 15:30:00,64.47,64.54,64.28,64.5,379850.0881834215,43.8578,43.9054,43.7285,43.8782,379850.0882
2011-02-09 09:30:00,65.24,65.77,64.12,64.43,269731.0405643739,44.3816,44.7421,43.6197,43.8306,269731.0406
2011-02-09 10:00:00,64.43,64.61,64.04,64.54,249559.0828924162,43.8306,43.953,43.5653,43.9054,249559.0829
2011-02-09 10:30:00,64.52,65.12,64.51,65.0,162808.64197530862,43.8918,44.3,43.885,44.2183,162808.642
2011-02-09 11:00:00,64.97,65.42,64.92,65.3,202491.1816578483,44.1979,44.504,44.1639,44.4224,202491.1817
2011-02-09 11:30:00,65.28,65.49,65.13,65.49,87522.04585537918,44.4088,44.5517,44.3068,44.5517,87522.0459
2011-02-09 12:00:00,65.47,65.73,65.41,65.63,123897.70723104056,44.5381,44.7149,44.4972,44.6469,123897.7072
2011-02-09 12:30:00,65.62,65.74,65.38,65.5,103395.06172839506,44.6401,44.7217,44.4768,44.5585,103395.0617
2011-02-09 13:00:00,65.51,65.53,65.41,65.45,82010.582010582,44.5653,44.5789,44.4972,44.5244,82010.582
2011-02-09 13:30:00,65.45,65.55,65.28,65.35,75286.59611992944,44.5244,44.5925,44.4088,44.4564,75286.5961
2011-02-09 14:00:00,65.35,65.35,65.08,65.3,95127.86596119928,44.4564,44.4564,44.2727,44.4224,95127.866
2011-02-09 14:30:00,65.31,65.31,64.97,65.02,143628.74779541444,44.4292,44.4292,44.1979,44.2319,143628.7478
2011-02-09 15:00:00,65.01,65.09,64.98,65.09,160934.74426807757,44.2251,44.2795,44.2047,44.2795,160934.7443
2011-02-09 15:30:00,65.09,65.21,64.89,65.21,299933.8624338624,44.2795,44.3612,44.1435,44.3612,299933.8624
2011-02-10 09:30:00,64.71,65.03,64.24,64.26,177028.21869488535,44.021,44.2387,43.7013,43.7149,177028.2187
2011-02-10 10:00:00,64.28,64.72,63.9,64.43,158730.1587301587,43.7285,44.0278,43.47,43.8306,158730.1587
2011-02-10 10:30:00,64.44,64.57,64.11,64.11,88183.42151675484,43.8374,43.9258,43.6129,43.6129,88183.4215
2011-02-10 11:00:00,64.09,64.47,64.08,64.46,74184.30335097,43.5993,43.8578,43.5925,43.851,74184.3034
2011-02-10 11:30:00,64.46,64.56,64.3,64.42,126653.43915343912,43.851,43.919,43.7421,43.8238,126653.4392
2011-02-10 12:00:00,64.41,64.43,64.34,64.41,52579.365079365074,43.817,43.8306,43.7693,43.817,52579.3651
2011-02-10 12:30:00,64.42,64.47,64.28,64.32,57539.68253968253,43.8238,43.8578,43.7285,43.7557,57539.6825
2011-02-10 13:00:00,64.29,64.52,64.2,64.34,58862.433862433856,43.7353,43.8918,43.6741,43.7693,58862.4339
2011-02-10 13:30:00,64.34,64.57,64.33,64.49,62169.312169312165,43.7693,43.9258,43.7625,43.8714,62169.3122
2011-02-10 14:00:00,64.48,64.62,64.19,64.49,83553.7918871252,43.8646,43.9598,43.6673,43.8714,83553.7919
2011-02-10 14:30:00,64.49,64.53,64.29,64.3,73743.38624338624,43.8714,43.8986,43.7353,43.7421,73743.3862
2011-02-10 15:00:00,64.3,64.55,64.28,64.51,82120.81128747795,43.7421,43.9122,43.7285,43.885,82120.8113
2011-02-10 15:30:00,64.52,64.64,64.37,64.57,345017.6366843033,43.8918,43.9734,43.7897,43.9258,345017.6367
2011-02-11 09:30:00,64.37,64.4,63.94,64.17,101521.164021164,43.7897,43.8102,43.4972,43.6537,101521.164
2011-02-11 10:00:00,64.18,64.28,64.16,64.26,103615.52028218692,43.6605,43.7285,43.6469,43.7149,103615.5203
2011-02-11 10:30:00,64.26,64.41,64.23,64.35,74404.7619047619,43.7149,43.817,43.6945,43.7761,74404.7619
2011-02-11 11:00:00,64.37,64.56,64.28,64.36,90939.15343915342,43.7897,43.919,43.7285,43.7829,90939.1534
2011-02-11 11:30:00,64.37,64.48,64.28,64.46,41887.12522045855,43.7897,43.8646,43.7285,43.851,41887.1252
2011-02-11 12:00:00,64.46,64.55,64.31,64.37,41776.8959435626,43.851,43.9122,43.7489,43.7897,41776.8959
2011-02-11 12:30:00,64.37,64.56,64.36,64.55,48390.65255731922,43.7897,43.919,43.7829,43.9122,48390.6526
2011-02-11 13:00:00,64.53,64.53,64.07,64.14,121803.35097001762,43.8986,43.8986,43.5857,43.6333,121803.351
2011-02-11 13:30:00,64.14,64.28,63.87,63.94,273258.3774250441,43.6333,43.7285,43.4496,43.4972,273258.3774
2011-02-11 14:00:00,63.95,64.17,63.95,64.05,114858.90652557318,43.504,43.6537,43.504,43.5721,114858.9065
2011-02-11 14:30:00,64.06,64.28,64.05,64.18,93143.7389770723,43.5789,43.7285,43.5721,43.6605,93143.739
2011-02-11 15:00:00,64.19,64.21,64.08,64.17,91380.0705467372,43.6673,43.6809,43.5925,43.6537,91380.0705
2011-02-11 15:30:00,64.18,64.19,63.89,63.98,450286.5961199294,43.6605,43.6673,43.4632,43.5244,450286.5961
2011-02-14 09:30:00,63.88,64.12,63.29,63.37,179783.95061728393,43.4564,43.6197,43.055,43.1095,179783.9506
2011-02-14 10:00:00,63.38,63.4,62.87,62.87,157738.0952380952,43.1163,43.1299,42.7693,42.7693,157738.0952
2011-02-14 10:30:00,62.89,62.89,62.39,62.39,378637.5661375661,42.7829,42.7829,42.4428,42.4428,378637.5661
2011-02-14 11:00:00,62.41,62.61,62.33,62.52,185956.7901234568,42.4564,42.5924,42.402,42.5312,185956.7901
2011-02-14 11:30:00,62.52,62.74,62.48,62.59,137014.99118165782,42.5312,42.6809,42.504,42.5788,137014.9912
2011-02-14 12:00:00,62.59,62.71,62.58,62.71,121362.43386243384,42.5788,42.6605,42.572,42.6605,121362.4339
2011-02-14 12:30:00,62.72,62.84,62.64,62.67,116071.42857142857,42.6673,42.7489,42.6129,42.6333,116071.4286
2011-02-14 13:00:00,62.66,62.75,62.63,62.66,74955.90828924162,42.6265,42.6877,42.6061,42.6265,74955.9083
2011-02-14 13:30:00,62.65,62.68,62.59,62.62,118386.24338624335,42.6197,42.6401,42.5788,42.5992,118386.2434
2011-02-14 14:00:00,62.62,62.65,62.58,62.65,132716.04938271604,42.5992,42.6197,42.572,42.6197,132716.0494
2011-02-14 14:30:00,62.65,62.82,62.64,62.72,217592.59259259253,42.6197,42.7353,42.6129,42.6673,217592.5926
2011-02-14 15:00:00,62.71,62.79,62.55,62.56,246031.746031746,42.6605,42.7149,42.5516,42.5584,246031.746
2011-02-14 15:30:00,62.56,62.57,62.2,62.33,684193.1216931216,42.5584,42.5652,42.3135,42.402,684193.1217
2011-02-15 09:30:00,61.9,62.37,61.82,62.32,191688.71252204583,42.1094,42.4292,42.055,42.3952,191688.7125
2011-02-15 10:00:00,62.29,62.41,61.95,62.3,161044.97354497353,42.3748,42.4564,42.1435,42.3816,161044.9735
2011-02-15 10:30:00,62.29,62.55,62.26,62.43,118386.24338624335,42.3748,42.5516,42.3543,42.47,118386.2434
2011-02-15 11:00:00,62.45,62.65,62.44,62.59,142416.22574955906,42.4836,42.6197,42.4768,42.5788,142416.2257
2011-02-15 11:30:00,62.57,62.62,62.42,62.48,97773.36860670192,42.5652,42.5992,42.4632,42.504,97773.3686
2011-02-15 12:00:00,62.46,62.61,62.46,62.54,72641.0934744268,42.4904,42.5924,42.4904,42.5448,72641.0935
2011-02-15 12:30:00,62.54,62.57,62.45,62.51,76278.65961199293,42.5448,42.5652,42.4836,42.5244,76278.6596
2011-02-15 13:00:00,62.51,62.69,62.47,62.66,72310.40564373897,42.5244,42.6469,42.4972,42.6265,72310.4056
2011-02-15 13:30:00,62.66,62.89,62.58,62.84,150903.88007054673,42.6265,42.7829,42.572,42.7489,150903.8801
2011-02-15 14:00:00,62.83,62.84,62.46,62.52,134369.4885361552,42.7421,42.7489,42.4904,42.5312,134369.4885
2011-02-15 14:30:00,62.52,62.77,62.52,62.66,107142.85714285712,42.5312,42.7013,42.5312,42.6265,107142.8571
2011-02-15 15:00:00,62.65,62.79,62.64,62.74,135030.86419753084,42.6197,42.7149,42.6129,42.6809,135030.8642
2011-02-15 15:30:00,62.74,62.8,62.62,62.71,314925.0440917107,42.6809,42.7217,42.5992,42.6605,314925.0441
2011-02-16 09:30:00,62.88,63.09,62.49,62.51,131503.52733686066,42.7761,42.919,42.5108,42.5244,131503.5273
2011-02-16 10:00:00,62.51,62.55,62.22,62.55,140983.2451499118,42.5244,42.5516,42.3271,42.5516,140983.2451
2011-02-16 10:30:00,62.55,62.6,62.13,62.13,150022.04585537917,42.5516,42.5856,42.2659,42.2659,150022.0459
2011-02-16 11:00:00,62.13,62.23,62.0,62.09,145723.10405643738,42.2659,42.3339,42.1775,42.2387,145723.1041
2011-02-16 11:30:00,62.09,62.1,61.81,61.83,148589.0652557319,42.2387,42.2455,42.0482,42.0618,148589.0653
2011-02-16 12:00:00,61.82,61.83,61.05,61.52,373787.4779541446,42.055,42.0618,41.5312,41.8509,373787.478
2011-02-16 12:30:00,61.53,61.6,61.2,61.25,200286.59611992945,41.8577,41.9054,41.6332,41.6673,200286.5961
2011-02-16 13:00:00,61.25,61.45,61.25,61.41,217041.44620811284,41.6673,41.8033,41.6673,41.7761,217041.4462
2011-02-16 13:30:00,61.41,61.69,61.4,61.69,206569.66490299825,41.7761,41.9666,41.7693,41.9666,206569.6649
2011-02-16 14:00:00,61.69,61.73,61.6,61.64,252094.3562610229,41.9666,41.9938,41.9054,41.9326,252094.3563
2011-02-16 14:30:00,61.64,61.86,61.64,61.81,160052.91005291004,41.9326,42.0822,41.9326,42.0482,160052.9101
2011-02-16 15:00:00,61.82,62.02,61.81,61.99,220238.0952380952,42.055,42.1911,42.0482,42.1707,220238.0952
2011-02-16 15:30:00,61.99,62.23,61.99,62.17,341820.9876543209,42.1707,42.3339,42.1707,42.2931,341820.9877
2011-02-17 09:30:00,61.94,62.59,61.76,62.55,117063.49206349206,42.1367,42.5788,42.0142,42.5516,117063.4921
2011-02-17 10:00:00,62.57,62.77,62.32,62.43,154872.1340388007,42.5652,42.7013,42.3952,42.47,154872.134
2011-02-17 10:30:00,62.45,62.69,62.37,62.62,114197.53086419751,42.4836,42.6469,42.4292,42.5992,114197.5309
2011-02-17 11:00:00,62.62,63.04,62.61,63.02,144069.66490299822,42.5992,42.885,42.5924,42.8714,144069.6649
2011-02-17 11:30:00,63.01,63.1,62.99,63.01,92592.59259259258,42.8646,42.9258,42.851,42.8646,92592.5926
2011-02-17 12:00:00,63.01,63.12,62.96,63.05,95348.32451499117,42.8646,42.9394,42.8305,42.8918,95348.3245
2011-02-17 12:30:00,63.05,63.06,62.91,62.91,91380.0705467372,42.8918,42.8986,42.7965,42.7965,91380.0705
2011-02-17 13:00:00,62.9,63.05,62.9,62.95,67460.31746031746,42.7897,42.8918,42.7897,42.8237,67460.3175
2011-02-17 13:30:00,62.96,62.97,62.75,62.86,59193.12169312168,42.8305,42.8373,42.6877,42.7625,59193.1217
2011-02-17 14:00:00,62.85,62.88,62.73,62.76,46626.98412698412,42.7557,42.7761,42.6741,42.6945,46626.9841
2011-02-17 14:30:00,62.78,62.8,62.62,62.65,69003.52733686066,42.7081,42.7217,42.5992,42.6197,69003.5273
2011-02-17 15:00:00,62.65,62.71,62.61,62.64,97332.45149911816,42.6197,42.6605,42.5924,42.6129,97332.4515
2011-02-17 15:30:00,62.65,62.65,62.47,62.52,188932.98059964724,42.6197,42.6197,42.4972,42.5312,188932.9806
2011-02-18 09:30:00,62.51,62.99,62.5,62.93,362103.17460317456,42.5244,42.851,42.5176,42.8101,362103.1746
2011-02-18 10:00:00,62.95,63.0,62.65,62.65,127645.50264550262,42.8237,42.8578,42.6197,42.6197,127645.5026
2011-02-18 10:30:00,62.65,62.75,62.64,62.67,57649.91181657848,42.6197,42.6877,42.6129,42.6333,57649.9118
2011-02-18 11:00:00,62.67,62.68,62.51,62.53,107142.85714285712,42.6333,42.6401,42.5244,42.538,107142.8571
2011-02-18 11:30:00,62.53,62.73,62.53,62.71,72089.94708994708,42.538,42.6741,42.538,42.6605,72089.9471
2011-02-18 12:00:00,62.71,62.8,62.71,62.78,66688.71252204585,42.6605,42.7217,42.6605,42.7081,66688.7125
2011-02-18 12:30:00,62.76,62.84,62.71,62.77,73412.6984126984,42.6945,42.7489,42.6605,42.7013,73412.6984
2011-02-18 13:00:00,62.77,62.83,62.61,62.61,62610.22927689594,42.7013,42.7421,42.5924,42.5924,62610.2293
2011-02-18 13:30:00,62.62,62.62,62.45,62.48,86529.98236331569,42.5992,42.5992,42.4836,42.504,86529.9824
2011-02-18 14:00:00,62.49,62.53,62.42,62.42,63712.522045855374,42.5108,42.538,42.4632,42.4632,63712.522
2011-02-18 14:30:00,62.42,62.61,62.39,62.56,66468.25396825396,42.4632,42.5924,42.4428,42.5584,66468.254
2011-02-18 15:00:00,62.56,62.69,62.53,62.65,78042.32804232804,42.5584,42.6469,42.538,42.6197,78042.328
2011-02-18 15:30:00,62.64,62.71,62.48,62.71,251322.75132275128,42.6129,42.6605,42.504,42.6605,251322.7513
2011-02-22 09:30:00,62.17,62.28,61.69,62.1,200066.1375661376,42.2931,42.368,41.9666,42.2455,200066.1376
2011-02-22 10:00:00,62.1,62.21,61.88,61.9,135912.6984126984,42.2455,42.3203,42.0958,42.1094,135912.6984
2011-02-22 10:30:00,61.88,62.16,61.78,62.12,162808.64197530862,42.0958,42.2863,42.0278,42.2591,162808.642
2011-02-22 11:00:00,62.12,62.13,61.76,61.84,117945.3262786596,42.2591,42.2659,42.0142,42.0686,117945.3263
2011-02-22 11:30:00,61.87,61.93,61.64,61.7,100970.0176366843,42.089,42.1299,41.9326,41.9734,100970.0176
2011-02-22 12:00:00,61.72,61.76,61.45,61.74,83443.56261022927,41.987,42.0142,41.8033,42.0006,83443.5626
2011-02-22 12:30:00,61.74,61.75,61.34,61.47,83774.2504409171,42.0006,42.0074,41.7285,41.8169,83774.2504
2011-02-22 13:00:00,61.47,61.54,61.24,61.27,84104.93827160493,41.8169,41.8645,41.6605,41.6809,84104.9383
2011-02-22 13:30:00,61.27,61.37,61.11,61.16,62830.68783068782,41.6809,41.7489,41.572,41.606,62830.6878
2011-02-22 14:00:00,61.15,61.31,61.08,61.26,61507.9365079365,41.5992,41.7081,41.5516,41.6741,61507.9365
2011-02-22 14:30:00,61.28,61.38,61.19,61.22,60956.79012345678,41.6877,41.7557,41.6264,41.6469,60956.7901
2011-02-22 15:00:00,61.22,61.33,60.96,60.98,130070.5467372134,41.6469,41.7217,41.47,41.4836,130070.5467
2011-02-22 15:30:00,60.98,61.32,60.91,61.28,306437.38977072306,41.4836,41.7149,41.436,41.6877,306437.3898
2011-02-23 09:30:00,61.25,61.76,60.98,61.05,241843.0335097001,41.6673,42.0142,41.4836,41.5312,241843.0335
2011-02-23 10:00:00,61.08,61.15,60.66,60.69,144069.66490299822,41.5516,41.5992,41.2659,41.2863,144069.6649
2011-02-23 10:30:00,60.72,60.78,60.49,60.76,286044.9735449736,41.3067,41.3475,41.1502,41.3339,286044.9735
2011-02-23 11:00:00,60.76,60.85,60.61,60.61,184413.5802469136,41.3339,41.3952,41.2319,41.2319,184413.5802
2011-02-23 11:30:00,60.63,60.63,60.37,60.46,134479.71781305113,41.2455,41.2455,41.0686,41.1298,134479.7178
2011-02-23 12:00:00,60.46,60.5,60.17,60.47,86419.75308641975,41.1298,41.1571,40.9326,41.1366,86419.7531
2011-02-23 12:30:00,60.46,60.57,60.36,60.51,162918.87125220455,41.1298,41.2047,41.0618,41.1639,162918.8713
2011-02-23 13:00:00,60.5,60.72,60.37,60.71,126212.52204585537,41.1571,41.3067,41.0686,41.2999,126212.522
2011-02-23 13:30:00,60.7,60.7,60.5,60.58,130511.46384479717,41.2931,41.2931,41.1571,41.2115,130511.4638
2011-02-23 14:00:00,60.58,60.66,60.36,60.51,146825.3968253968,41.2115,41.2659,41.0618,41.1639,146825.3968
2011-02-23 14:30:00,60.5,60.65,60.36,60.64,187059.0828924162,41.1571,41.2591,41.0618,41.2523,187059.0829
2011-02-23 15:00:00,60.65,60.76,60.56,60.66,178461.19929453262,41.2591,41.3339,41.1979,41.2659,178461.1993
2011-02-23 15:30:00,60.66,60.77,60.55,60.72,382495.5908289241,41.2659,41.3407,41.1911,41.3067,382495.5908
2011-02-24 09:30:00,60.26,60.71,59.56,60.71,285383.59788359783,41.2814,41.5896,40.8018,41.5896,285383.5979
2011-02-24 10:00:00,60.72,61.13,60.49,61.11,148589.0652557319,41.5965,41.8774,41.4389,41.8636,148589.0653
2011-02-24 10:30:00,61.11,61.25,60.76,61.02,176587.30158730157,41.8636,41.9596,41.6239,41.802,176587.3016
2011-02-24 11:00:00,61.0,61.15,60.86,61.15,106591.71075837742,41.7883,41.8911,41.6924,41.8911,106591.7108
2011-02-24 11:30:00,61.13,61.14,60.7,60.82,111662.25749559082,41.8774,41.8842,41.5828,41.665,111662.2575
2011-02-24 12:00:00,60.83,61.1,60.63,60.85,117504.40917107582,41.6718,41.8568,41.5348,41.6855,117504.4092
2011-02-24 12:30:00,60.84,61.16,60.81,61.15,106922.39858906524,41.6787,41.8979,41.6581,41.8911,106922.3986
2011-02-24 13:00:00,61.15,61.21,60.98,61.06,158950.6172839506,41.8911,41.9322,41.7746,41.8294,158950.6173
2011-02-24 13:30:00,61.07,61.18,60.96,61.05,148258.37742504408,41.8362,41.9116,41.7609,41.8225,148258.3774
2011-02-24 14:00:00,61.02,61.37,60.95,61.26,136794.53262786593,41.802,42.0418,41.754,41.9664,136794.5326
2011-02-24 14:30:00,61.24,61.3,60.82,60.93,262014.99118165785,41.9527,41.9938,41.665,41.7403,262014.9912
2011-02-24 15:00:00,60.92,61.11,60.9,60.97,244598.7654320988,41.7335,41.8636,41.7198,41.7677,244598.7654
2011-02-24 15:30:00,60.97,61.04,60.76,60.8,404210.758377425,41.7677,41.8157,41.6239,41.6513,404210.7584
2011-02-25 09:30:00,60.97,61.32,60.53,60.71,193672.8395061728,41.7677,42.0075,41.4663,41.5896,193672.8395
2011-02-25 10:00:00,60.68,60.97,60.65,60.82,187720.45855379183,41.5691,41.7677,41.5485,41.665,187720.4586
2011-02-25 10:30:00,60.82,60.88,60.75,60.76,235890.6525573192,41.665,41.7061,41.617,41.6239,235890.6526
2011-02-25 11:00:00,60.76,60.78,60.34,60.35,132164.90299823633,41.6239,41.6376,41.3362,41.343,132164.903
2011-02-25 11:30:00,60.37,60.42,60.17,60.35,107914.46208112872,41.3567,41.391,41.2197,41.343,107914.4621
2011-02-25 12:00:00,60.34,60.44,60.28,60.33,107694.00352733684,41.3362,41.4047,41.2951,41.3293,107694.0035
2011-02-25 12:30:00,60.34,60.49,60.31,60.43,76940.0352733686,41.3362,41.4389,41.3156,41.3978,76940.0353
2011-02-25 13:00:00,60.43,60.6,60.37,60.51,74955.90828924162,41.3978,41.5143,41.3567,41.4526,74955.9083
2011-02-25 13:30:00,60.51,60.56,60.46,60.47,97773.36860670192,41.4526,41.4869,41.4184,41.4252,97773.3686
2011-02-25 14:00:00,60.48,60.51,60.36,60.39,105709.87654320986,41.4321,41.4526,41.3499,41.3704,105709.8765
2011-02-25 14:30:00,60.39,60.53,60.35,60.46,105489.41798941798,41.3704,41.4663,41.343,41.4184,105489.418
2011-02-25 15:00:00,60.46,60.48,60.38,60.46,163690.47619047618,41.4184,41.4321,41.3636,41.4184,163690.4762
2011-02-25 15:30:00,60.47,60.49,60.32,60.35,271715.1675485009,41.4252,41.4389,41.3225,41.343,271715.1675
2011-02-28 09:30:00,60.35,60.98,59.95,60.82,249779.54144620808,41.343,41.7746,41.069,41.665,249779.5414
2011-02-28 10:00:00,60.8,61.27,60.79,61.22,215939.15343915345,41.6513,41.9733,41.6444,41.939,215939.1534
2011-02-28 10:30:00,61.22,61.31,61.01,61.13,175705.467372134,41.939,42.0007,41.7951,41.8774,175705.4674
2011-02-28 11:00:00,61.13,61.14,60.91,61.04,118386.24338624335,41.8774,41.8842,41.7266,41.8157,118386.2434
2011-02-28 11:30:00,61.04,61.06,60.73,60.73,111111.1111111111,41.8157,41.8294,41.6033,41.6033,111111.1111
2011-02-28 12:00:00,60.74,60.76,60.61,60.76,84876.54320987653,41.6102,41.6239,41.5211,41.6239,84876.5432
2011-02-28 12:30:00,60.74,60.92,60.65,60.66,162808.64197530862,41.6102,41.7335,41.5485,41.5554,162808.642
2011-02-28 13:00:00,60.65,60.66,60.38,60.46,73302.46913580246,41.5485,41.5554,41.3636,41.4184,73302.4691
2011-02-28 13:30:00,60.44,60.49,60.31,60.35,86750.44091710757,41.4047,41.4389,41.3156,41.343,86750.4409
2011-02-28 14:00:00,60.35,60.56,60.32,60.54,94576.71957671957,41.343,41.4869,41.3225,41.4732,94576.7196
2011-02-28 14:30:00,60.55,60.7,60.53,60.7,171957.67195767193,41.48,41.5828,41.4663,41.5828,171957.672
2011-02-28 15:00:00,60.7,60.72,60.52,60.6,187279.54144620808,41.5828,41.5965,41.4595,41.5143,187279.5414
2011-02-28 15:30:00,60.6,60.63,60.42,60.49,362874.7795414462,41.5143,41.5348,41.391,41.4389,362874.7795
2011-03-01 09:30:00,60.79,61.42,60.64,61.05,378747.7954144621,41.6444,42.076,41.5417,41.8225,378747.7954
2011-03-01 10:00:00,61.04,61.15,60.76,60.84,161375.66137566135,41.8157,41.8911,41.6239,41.6787,161375.6614
2011-03-01 10:30:00,60.87,60.9,60.41,60.58,116732.80423280422,41.6992,41.7198,41.3841,41.5006,116732.8042
2011-03-01 11:00:00,60.59,60.77,60.27,60.27,98985.89065255733,41.5074,41.6307,41.2882,41.2882,98985.8907
2011-03-01 11:30:00,60.3,60.4,60.17,60.31,118716.9312169312,41.3088,41.3773,41.2197,41.3156,118716.9312
2011-03-01 12:00:00,60.29,60.58,60.14,60.17,91820.98765432098,41.3019,41.5006,41.1991,41.2197,91820.9877
2011-03-01 12:30:00,60.17,60.4,60.17,60.33,56106.70194003527,41.2197,41.3773,41.2197,41.3293,56106.7019
2011-03-01 13:00:00,60.34,60.37,59.97,60.03,70436.50793650793,41.3362,41.3567,41.0827,41.1238,70436.5079
2011-03-01 13:30:00,60.04,60.1,59.91,60.03,48611.1111111111,41.1306,41.1717,41.0416,41.1238,48611.1111
2011-03-01 14:00:00,60.02,60.02,59.78,59.78,75947.97178130511,41.1169,41.1169,40.9525,40.9525,75947.9718
2011-03-01 14:30:00,59.77,59.83,59.64,59.71,93584.65608465608,40.9457,40.9868,40.8566,40.9046,93584.6561
2011-03-01 15:00:00,59.72,59.85,59.57,59.71,118606.70194003526,40.9114,41.0005,40.8087,40.9046,118606.7019
2011-03-01 15:30:00,59.7,59.93,59.7,59.75,333774.2504409171,40.8977,41.0553,40.8977,40.932,333774.2504
2011-03-02 09:30:00,59.72,60.32,59.72,60.24,213734.5679012345,40.9114,41.3225,40.9114,41.2677,213734.5679
2011-03-02 10:00:00,60.23,60.29,59.86,59.95,148368.60670194,41.2608,41.3019,41.0073,41.069,148368.6067
2011-03-02 10:30:00,59.94,60.37,59.93,60.24,173059.96472663138,41.0621,41.3567,41.0553,41.2677,173059.9647
2011-03-02 11:00:00,60.26,60.27,59.9,60.0,117394.17989417988,41.2814,41.2882,41.0347,41.1032,117394.1799
2011-03-02 11:30:00,59.98,60.08,59.69,59.69,94907.4074074074,41.0895,41.158,40.8909,40.8909,94907.4074
2011-03-02 12:00:00,59.69,60.19,59.65,60.18,72530.86419753086,40.8909,41.2334,40.8635,41.2265,72530.8642
2011-03-02 12:30:00,60.18,60.33,60.15,60.28,47178.13051146384,41.2265,41.3293,41.206,41.2951,47178.1305
2011-03-02 13:00:00,60.27,60.46,60.26,60.36,88073.1922398589,41.2882,41.4184,41.2814,41.3499,88073.1922
2011-03-02 13:30:00,60.34,60.37,59.88,59.99,72089.94708994708,41.3362,41.3567,41.021,41.0964,72089.9471
2011-03-02 14:00:00,59.97,60.21,59.83,60.08,76940.0352733686,41.0827,41.2471,40.9868,41.158,76940.0353
2011-03-02 14:30:00,60.07,60.47,60.07,60.36,73082.01058201057,41.1512,41.4252,41.1512,41.3499,73082.0106
2011-03-02 15:00:00,60.35,60.5,60.31,60.33,75947.97178130511,41.343,41.4458,41.3156,41.3293,75947.9718
2011-03-02 15:30:00,60.31,60.37,60.2,60.31,276344.7971781305,41.3156,41.3567,41.2402,41.3156,276344.7972
2011-03-03 09:30:00,60.66,61.54,60.63,61.26,172949.73544973542,41.5554,42.1582,41.5348,41.9664,172949.7354
2011-03-03 10:00:00,61.25,61.4,61.05,61.15,103174.60317460317,41.9596,42.0623,41.8225,41.8911,103174.6032
2011-03-03 10:30:00,61.17,61.41,61.03,61.08,148919.75308641975,41.9048,42.0692,41.8088,41.8431,148919.7531
2011-03-03 11:00:00,61.09,61.29,61.02,61.11,148919.75308641975,41.8499,41.987,41.802,41.8636,148919.7531
2011-03-03 11:30:00,61.11,61.41,61.07,61.37,140873.01587301586,41.8636,42.0692,41.8362,42.0418,140873.0159
2011-03-03 12:00:00,61.39,61.44,61.21,61.31,160383.59788359786,42.0555,42.0897,41.9322,42.0007,160383.5979
2011-03-03 12:30:00,61.33,61.46,61.28,61.44,91490.29982363316,42.0144,42.1034,41.9801,42.0897,91490.2998
2011-03-03 13:00:00,61.44,61.54,61.34,61.48,80798.05996472662,42.0897,42.1582,42.0212,42.1171,80798.06
2011-03-03 13:30:00,61.45,61.6,61.41,61.42,95679.012345679,42.0966,42.1993,42.0692,42.076,95679.0123
2011-03-03 14:00:00,61.42,61.59,61.34,61.36,103946.20811287477,42.076,42.1925,42.0212,42.0349,103946.2081
2011-03-03 14:30:00,61.37,61.46,61.3,61.46,106261.02292768958,42.0418,42.1034,41.9938,42.1034,106261.0229
2011-03-03 15:00:00,61.45,61.45,61.25,61.25,142195.76719576717,42.0966,42.0966,41.9596,41.9596,142195.7672
2011-03-03 15:30:00,61.25,61.32,61.14,61.22,257716.049382716,41.9596,42.0075,41.8842,41.939,257716.0494
2011-03-04 09:30:00,61.27,61.42,60.65,60.74,164021.164021164,41.9733,42.076,41.5485,41.6102,164021.164
2011-03-04 10:00:00,60.73,60.78,60.35,60.48,79475.3086419753,41.6033,41.6376,41.343,41.4321,79475.3086
2011-03-04 10:30:00,60.46,60.7,60.39,60.5,133597.88359788357,41.4184,41.5828,41.3704,41.4458,133597.8836
2011-03-04 11:00:00,60.5,60.52,60.26,60.3,116291.88712522044,41.4458,41.4595,41.2814,41.3088,116291.8871
2011-03-04 11:30:00,60.32,60.51,60.04,60.08,70546.73721340387,41.3225,41.4526,41.1306,41.158,70546.7372
2011-03-04 12:00:00,60.07,60.17,59.77,59.87,72310.40564373897,41.1512,41.2197,40.9457,41.0142,72310.4056
2011-03-04 12:30:00,59.87,59.97,59.78,59.93,78042.32804232804,41.0142,41.0827,40.9525,41.0553,78042.328
2011-03-04 13:00:00,59.93,59.98,59.82,59.9,59964.72663139329,41.0553,41.0895,40.9799,41.0347,59964.7266
2011-03-04 13:30:00,59.88,59.94,59.74,59.87,67350.08818342151,41.021,41.0621,40.9251,41.0142,67350.0882
2011-03-04 14:00:00,59.86,59.88,59.76,59.88,41115.52028218695,41.0073,41.021,40.9388,41.021,41115.5203
2011-03-04 14:30:00,59.86,60.09,59.83,60.09,50264.55026455026,41.0073,41.1649,40.9868,41.1649,50264.5503
2011-03-04 15:00:00,60.09,60.22,60.0,60.03,73412.6984126984,41.1649,41.254,41.1032,41.1238,73412.6984
2011-03-04 15:30:00,60.05,60.55,59.95,60.48,253747.79541446205,41.1375,41.48,41.069,41.4321,253747.7954
2011-03-07 09:30:00,60.58,61.0,60.55,60.88,131062.61022927688,41.5006,41.7883,41.48,41.7061,131062.6102
2011-03-07 10:00:00,60.89,61.01,60.37,60.6,161155.20282186946,41.7129,41.7951,41.3567,41.5143,161155.2028
2011-03-07 10:30:00,60.62,60.65,59.99,60.03,129629.62962962962,41.528,41.5485,41.0964,41.1238,129629.6296
2011-03-07 11:00:00,60.02,60.05,59.67,59.68,65586.41975308642,41.1169,41.1375,40.8772,40.884,65586.4198
2011-03-07 11:30:00,59.69,59.78,59.49,59.61,51477.07231040564,40.8909,40.9525,40.7539,40.8361,51477.0723
2011-03-07 12:00:00,59.61,59.87,59.56,59.56,67239.85890652557,40.8361,41.0142,40.8018,40.8018,67239.8589
2011-03-07 12:30:00,59.57,59.69,59.41,59.45,61287.47795414461,40.8087,40.8909,40.6991,40.7265,61287.478
2011-03-07 13:00:00,59.45,59.55,59.39,59.42,62720.45855379188,40.7265,40.795,40.6854,40.7059,62720.4586
2011-03-07 13:30:00,59.39,59.51,59.33,59.43,56547.61904761904,40.6854,40.7676,40.6443,40.7128,56547.619
2011-03-07 14:00:00,59.43,59.65,59.36,59.55,66468.25396825396,40.7128,40.8635,40.6648,40.795,66468.254
2011-03-07 14:30:00,59.56,59.61,59.48,59.6,47619.04761904761,40.8018,40.8361,40.747,40.8292,47619.0476
2011-03-07 15:00:00,59.58,59.85,59.49,59.8,101962.08112874778,40.8155,41.0005,40.7539,40.9662,101962.0811
2011-03-07 15:30:00,59.79,59.88,59.67,59.7,300154.32098765427,40.9594,41.021,40.8772,40.8977,300154.321
2011-03-08 09:30:00,59.6,60.1,59.6,60.07,150352.733686067,40.8292,41.1717,40.8292,41.1512,150352.7337
2011-03-08 10:00:00,60.07,60.5,60.07,60.32,148478.83597883597,41.1512,41.4458,41.1512,41.3225,148478.836
2011-03-08 10:30:00,60.32,60.5,60.22,60.34,101521.164021164,41.3225,41.4458,41.254,41.3362,101521.164
2011-03-08 11:00:00,60.34,60.67,60.3,60.67,123787.4779541446,41.3362,41.5622,41.3088,41.5622,123787.478
2011-03-08 11:30:00,60.68,60.88,60.67,60.87,145171.95767195764,41.5691,41.7061,41.5622,41.6992,145171.9577
2011-03-08 12:00:00,60.85,60.95,60.7,60.72,144400.35273368604,41.6855,41.754,41.5828,41.5965,144400.3527
2011-03-08 12:30:00,60.72,60.84,60.72,60.77,178130.51146384477,41.5965,41.6787,41.5965,41.6307,178130.5115
2011-03-08 13:00:00,60.77,60.83,60.76,60.81,90608.4656084656,41.6307,41.6718,41.6239,41.6581,90608.4656
2011-03-08 13:30:00,60.82,60.85,60.76,60.83,102733.6860670194,41.665,41.6855,41.6239,41.6718,102733.6861
2011-03-08 14:00:00,60.83,60.85,60.64,60.66,106591.71075837742,41.6718,41.6855,41.5417,41.5554,106591.7108
2011-03-08 14:30:00,60.66,60.85,60.59,60.77,124228.39506172838,41.5554,41.6855,41.5074,41.6307,124228.3951
2011-03-08 15:00:00,60.78,60.82,60.67,60.79,140542.32804232804,41.6376,41.665,41.5622,41.6444,140542.328
2011-03-08 15:30:00,60.79,60.81,60.68,60.69,240299.8236331569,41.6444,41.6581,41.5691,41.5759,240299.8236
2011-03-09 09:30:00,60.57,60.87,60.32,60.41,145502.6455026455,41.4937,41.6992,41.3225,41.3841,145502.6455
2011-03-09 10:00:00,60.39,60.7,60.15,60.66,61838.62433862433,41.3704,41.5828,41.206,41.5554,61838.6243
2011-03-09 10:30:00,60.66,60.71,60.28,60.38,122795.41446208111,41.5554,41.5896,41.2951,41.3636,122795.4145
2011-03-09 11:00:00,60.29,60.57,60.23,60.51,43650.79365079365,41.3019,41.4937,41.2608,41.4526,43650.7937
2011-03-09 11:30:00,60.52,60.87,60.42,60.79,57980.59964726631,41.4595,41.6992,41.391,41.6444,57980.5996
2011-03-09 12:00:00,60.79,61.01,60.76,60.8,50595.23809523809,41.6444,41.7951,41.6239,41.6513,50595.2381
2011-03-09 12:30:00,60.8,61.08,60.8,61.01,57539.68253968253,41.6513,41.8431,41.6513,41.7951,57539.6825
2011-03-09 13:00:00,61.0,61.08,60.95,61.08,42548.50088183421,41.7883,41.8431,41.754,41.8431,42548.5009
2011-03-09 13:30:00,61.05,61.07,60.88,60.98,41556.43738977072,41.8225,41.8362,41.7061,41.7746,41556.4374
2011-03-09 14:00:00,60.98,61.13,60.96,61.02,36265.43209876543,41.7746,41.8774,41.7609,41.802,36265.4321
2011-03-09 14:30:00,61.02,61.11,60.95,61.02,62830.68783068782,41.802,41.8636,41.754,41.802,62830.6878
2011-03-09 15:00:00,61.03,61.17,60.99,61.11,120149.91181657847,41.8088,41.9048,41.7814,41.8636,120149.9118
2011-03-09 15:30:00,61.1,61.12,60.94,61.06,198963.8447971781,41.8568,41.8705,41.7472,41.8294,198963.8448
2011-03-10 09:30:00,60.95,61.15,60.34,60.75,263337.7425044092,41.754,41.8911,41.3362,41.617,263337.7425
2011-03-10 10:00:00,60.75,61.03,60.27,60.72,191688.71252204583,41.617,41.8088,41.2882,41.5965,191688.7125
2011-03-10 10:30:00,60.74,60.87,60.51,60.73,110229.27689594356,41.6102,41.6992,41.4526,41.6033,110229.2769
2011-03-10 11:00:00,60.71,60.83,60.58,60.76,90388.00705467373,41.5896,41.6718,41.5006,41.6239,90388.0071
2011-03-10 11:30:00,60.76,61.05,60.72,61.01,85868.60670194002,41.6239,41.8225,41.5965,41.7951,85868.6067
2011-03-10 12:00:00,61.01,61.05,60.77,60.83,97222.2222222222,41.7951,41.8225,41.6307,41.6718,97222.2222
2011-03-10 12:30:00,60.84,61.11,60.72,61.05,89506.17283950617,41.6787,41.8636,41.5965,41.8225,89506.1728
2011-03-10 13:00:00,61.06,61.23,60.91,60.95,110339.5061728395,41.8294,41.9459,41.7266,41.754,110339.5062
2011-03-10 13:30:00,60.93,60.93,60.51,60.54,133818.34215167546,41.7403,41.7403,41.4526,41.4732,133818.3422
2011-03-10 14:00:00,60.56,60.66,60.47,60.47,113095.23809523808,41.4869,41.5554,41.4252,41.4252,113095.2381
2011-03-10 14:30:00,60.48,60.66,60.45,60.52,128417.10758377424,41.4321,41.5554,41.4115,41.4595,128417.1076
2011-03-10 15:00:00,60.52,60.56,60.12,60.13,122574.95590828922,41.4595,41.4869,41.1854,41.1923,122574.9559
2011-03-10 15:30:00,60.14,60.47,60.14,60.17,259259.25925925924,41.1991,41.4252,41.1991,41.2197,259259.2593
2011-03-11 09:30:00,60.27,60.56,59.7,59.82,120260.14109347442,41.2882,41.4869,40.8977,40.9799,120260.1411
2011-03-11 10:00:00,59.81,59.99,59.62,59.76,85978.83597883597,40.9731,41.0964,40.8429,40.9388,85978.836
2011-03-11 10:30:00,59.78,59.93,59.64,59.88,55445.3262786596,40.9525,41.0553,40.8566,41.021,55445.3263
2011-03-11 11:00:00,59.88,60.02,59.79,59.89,58090.82892416225,41.021,41.1169,40.9594,41.0279,58090.8289
2011-03-11 11:30:00,59.89,60.07,59.89,59.97,69223.98589065255,41.0279,41.1512,41.0279,41.0827,69223.9859
2011-03-11 12:00:00,59.97,60.07,59.85,60.0,134369.4885361552,41.0827,41.1512,41.0005,41.1032,134369.4885
2011-03-11 12:30:00,60.03,60.12,60.02,60.07,66247.79541446207,41.1238,41.1854,41.1169,41.1512,66247.7954
2011-03-11 13:00:00,60.05,60.09,59.95,60.05,69775.13227513227,41.1375,41.1649,41.069,41.1375,69775.1323
2011-03-11 13:30:00,60.06,60.08,59.92,59.96,65365.96119929453,41.1443,41.158,41.0484,41.0758,65365.9612
2011-03-11 14:00:00,59.97,60.12,59.9,60.03,127645.50264550262,41.0827,41.1854,41.0347,41.1238,127645.5026
2011-03-11 14:30:00,60.05,60.14,59.97,60.04,96671.0758377425,41.1375,41.1991,41.0827,41.1306,96671.0758
2011-03-11 15:00:00,60.04,60.27,60.0,60.24,163029.1005291005,41.1306,41.2882,41.1032,41.2677,163029.1005
2011-03-11 15:30:00,60.24,60.24,59.95,59.97,339947.0899470899,41.2677,41.2677,41.069,41.0827,339947.0899
2011-03-14 09:30:00,59.54,60.04,59.33,59.81,155313.05114638447,40.7881,41.1306,40.6443,40.9731,155313.0511
2011-03-14 10:00:00,59.81,60.01,59.74,59.89,108686.06701940036,40.9731,41.1101,40.9251,41.0279,108686.067
2011-03-14 10:30:00,59.88,59.91,59.47,59.63,126102.29276895942,41.021,41.0416,40.7402,40.8498,126102.2928
2011-03-14 11:00:00,59.63,59.8,59.4,59.49,166666.66666666666,40.8498,40.9662,40.6922,40.7539,166666.6667
2011-03-14 11:30:00,59.48,59.54,59.34,59.49,207010.582010582,40.747,40.7881,40.6511,40.7539,207010.582
2011-03-14 12:00:00,59.49,59.51,59.29,59.36,191247.79541446205,40.7539,40.7676,40.6169,40.6648,191247.7954
2011-03-14 12:30:00,59.36,59.57,59.31,59.57,153990.29982363313,40.6648,40.8087,40.6306,40.8087,153990.2998
2011-03-14 13:00:00,59.56,59.73,59.55,59.72,79144.62081128747,40.8018,40.9183,40.795,40.9114,79144.6208
2011-03-14 13:30:00,59.72,59.78,59.6,59.68,81128.74779541446,40.9114,40.9525,40.8292,40.884,81128.7478
2011-03-14 14:00:00,59.68,60.1,59.68,60.1,138778.65961199292,40.884,41.1717,40.884,41.1717,138778.6596
2011-03-14 14:30:00,60.1,60.11,59.81,59.92,140321.86948853615,41.1717,41.1786,40.9731,41.0484,140321.8695
2011-03-14 15:00:00,59.92,60.08,59.81,60.03,164902.99823633156,41.0484,41.158,40.9731,41.1238,164902.9982
2011-03-14 15:30:00,60.02,60.21,59.97,60.15,281194.885361552,41.1169,41.2471,41.0827,41.206,281194.8854
2011-03-15 09:30:00,58.65,59.23,58.22,59.19,375661.3756613757,40.1784,40.5757,39.8838,40.5483,375661.3757
2011-03-15 10:00:00,59.18,59.5,59.11,59.47,219356.26102292768,40.5415,40.7607,40.4935,40.7402,219356.261
2011-03-15 10:30:00,59.49,59.57,59.33,59.44,240189.594356261,40.7539,40.8087,40.6443,40.7196,240189.5944
2011-03-15 11:00:00,59.42,59.49,59.23,59.48,112433.86243386242,40.7059,40.7539,40.5757,40.747,112433.8624
2011-03-15 11:30:00,59.49,59.53,59.38,59.5,132164.90299823633,40.7539,40.7813,40.6785,40.7607,132164.903
2011-03-15 12:00:00,59.5,59.83,59.46,59.81,102182.53968253967,40.7607,40.9868,40.7333,40.9731,102182.5397
2011-03-15 12:30:00,59.81,59.82,59.5,59.64,208664.0211640212,40.9731,40.9799,40.7607,40.8566,208664.0212
2011-03-15 13:00:00,59.65,59.67,59.55,59.59,103174.60317460317,40.8635,40.8772,40.795,40.8224,103174.6032
2011-03-15 13:30:00,59.58,59.71,59.53,59.69,119157.84832451498,40.8155,40.9046,40.7813,40.8909,119157.8483
2011-03-15 14:00:00,59.68,59.96,59.56,59.91,165674.60317460317,40.884,41.0758,40.8018,41.0416,165674.6032
2011-03-15 14:30:00,59.91,60.0,59.78,59.88,185846.56084656084,41.0416,41.1032,40.9525,41.021,185846.5608
2011-03-15 15:00:00,59.88,60.3,59.87,60.23,158068.78306878306,41.021,41.3088,41.0142,41.2608,158068.7831
2011-03-15 15:30:00,60.22,60.42,59.97,60.0,494708.9947089946,41.254,41.391,41.0827,41.1032,494708.9947
2011-03-16 09:30:00,59.84,59.88,59.3,59.67,184523.8095238095,40.9936,41.021,40.6237,40.8772,184523.8095
2011-03-16 10:00:00,59.68,59.88,59.65,59.74,167658.73015873015,40.884,41.021,40.8635,40.9251,167658.7302
2011-03-16 10:30:00,59.71,59.75,59.52,59.54,210648.1481481481,40.9046,40.932,40.7744,40.7881,210648.1481
2011-03-16 11:00:00,59.52,59.64,58.89,59.53,308421.51675485005,40.7744,40.8566,40.3428,40.7813,308421.5168
2011-03-16 11:30:00,59.49,59.64,59.32,59.4,118386.24338624335,40.7539,40.8566,40.6374,40.6922,118386.2434
2011-03-16 12:00:00,59.39,59.47,59.11,59.41,152777.77777777775,40.6854,40.7402,40.4935,40.6991,152777.7778
2011-03-16 12:30:00,59.43,59.46,59.19,59.33,89616.40211640211,40.7128,40.7333,40.5483,40.6443,89616.4021
2011-03-16 13:00:00,59.34,59.41,59.11,59.26,112213.40388007052,40.6511,40.6991,40.4935,40.5963,112213.4039
2011-03-16 13:30:00,59.27,59.29,59.0,59.02,105158.73015873016,40.6031,40.6169,40.4182,40.4319,105158.7302
2011-03-16 14:00:00,59.01,59.09,58.61,58.95,357253.08641975303,40.425,40.4798,40.151,40.3839,357253.0864
2011-03-16 14:30:00,58.93,59.38,58.81,59.17,197310.4056437389,40.3702,40.6785,40.288,40.5346,197310.4056
2011-03-16 15:00:00,59.16,59.31,58.89,58.97,222663.139329806,40.5278,40.6306,40.3428,40.3976,222663.1393
2011-03-16 15:30:00,58.97,59.12,58.87,58.91,423500.8818342152,40.3976,40.5004,40.3291,40.3565,423500.8818
2011-03-17 09:30:00,60.04,60.42,59.84,59.84,359457.67195767193,41.1306,41.391,40.9936,40.9936,359457.672
2011-03-17 10:00:00,59.87,60.91,59.82,60.61,324514.9911816578,41.0142,41.7266,40.9799,41.5211,324514.9912
2011-03-17 10:30:00,60.58,60.61,60.04,60.08,135802.46913580244,41.5006,41.5211,41.1306,41.158,135802.4691
2011-03-17 11:00:00,60.11,60.24,60.01,60.13,158950.6172839506,41.1786,41.2677,41.1101,41.1923,158950.6173
2011-03-17 11:30:00,60.13,60.34,60.07,60.08,283399.47089947085,41.1923,41.3362,41.1512,41.158,283399.4709
2011-03-17 12:00:00,60.11,60.46,60.09,60.36,178240.74074074073,41.1786,41.4184,41.1649,41.3499,178240.7407
2011-03-17 12:30:00,60.36,60.45,60.09,60.27,230158.7301587301,41.3499,41.4115,41.1649,41.2882,230158.7302
2011-03-17 13:00:00,60.27,60.34,59.99,60.0,328042.328042328,41.2882,41.3362,41.0964,41.1032,328042.328
2011-03-17 13:30:00,59.99,60.35,59.94,60.17,283399.47089947085,41.0964,41.343,41.0621,41.2197,283399.4709
2011-03-17 14:00:00,60.17,60.29,60.09,60.16,230158.7301587301,41.2197,41.3019,41.1649,41.2128,230158.7302
2011-03-17 14:30:00,60.16,60.21,60.07,60.14,229717.8130511464,41.2128,41.2471,41.1512,41.1991,229717.8131
2011-03-17 15:00:00,60.14,60.17,60.02,60.13,279651.6754850088,41.1991,41.2197,41.1169,41.1923,279651.6755
2011-03-17 15:30:00,60.13,60.54,60.1,60.27,783840.3880070546,41.1923,41.4732,41.1717,41.2882,783840.388
2011-03-18 09:30:00,61.11,61.24,60.51,60.89,661926.807760141,41.8636,41.9527,41.4526,41.7129,661926.8078
2011-03-18 10:00:00,60.88,60.88,60.35,60.37,278108.4656084656,41.7061,41.7061,41.343,41.3567,278108.4656
2011-03-18 10:30:00,60.37,60.5,60.29,60.33,167989.41798941797,41.3567,41.4458,41.3019,41.3293,167989.418
2011-03-18 11:00:00,60.32,60.38,60.05,60.07,110780.42328042327,41.3225,41.3636,41.1375,41.1512,110780.4233
2011-03-18 11:30:00,60.07,60.17,59.87,60.11,141203.70370370368,41.1512,41.2197,41.0142,41.1786,141203.7037
2011-03-18 12:00:00,60.09,60.2,59.97,60.19,107694.00352733684,41.1649,41.2402,41.0827,41.2334,107694.0035
2011-03-18 12:30:00,60.2,60.33,60.07,60.07,105048.5008818342,41.2402,41.3293,41.1512,41.1512,105048.5009
2011-03-18 13:00:00,60.08,60.21,60.07,60.17,126102.29276895942,41.158,41.2471,41.1512,41.2197,126102.2928
2011-03-18 13:30:00,60.17,60.22,60.09,60.19,128637.56613756611,41.2197,41.254,41.1649,41.2334,128637.5661
2011-03-18 14:00:00,60.21,60.34,60.14,60.3,169312.16931216928,41.2471,41.3362,41.1991,41.3088,169312.1693
2011-03-18 14:30:00,60.3,60.37,60.16,60.24,152998.23633156964,41.3088,41.3567,41.2128,41.2677,152998.2363
2011-03-18 15:00:00,60.24,60.46,60.24,60.43,328262.78659611987,41.2677,41.4184,41.2677,41.3978,328262.7866
2011-03-18 15:30:00,60.43,60.84,60.43,60.78,543320.1058201058,41.3978,41.6787,41.3978,41.6376,543320.1058
2011-03-21 09:30:00,61.54,62.14,61.4,62.11,220238.0952380952,42.1582,42.5693,42.0623,42.5487,220238.0952
2011-03-21 10:00:00,62.13,62.21,61.83,61.96,204365.0793650793,42.5624,42.6172,42.3569,42.4459,204365.0794
2011-03-21 10:30:00,61.95,61.96,61.72,61.82,158730.1587301587,42.4391,42.4459,42.2815,42.35,158730.1587
2011-03-21 11:00:00,61.81,62.03,61.78,61.84,130070.5467372134,42.3432,42.4939,42.3226,42.3637,130070.5467
2011-03-21 11:30:00,61.84,61.98,61.83,61.92,113536.15520282186,42.3637,42.4596,42.3569,42.4185,113536.1552
2011-03-21 12:00:00,61.91,61.94,61.79,61.88,60405.643738977065,42.4117,42.4322,42.3295,42.3911,60405.6437
2011-03-21 12:30:00,61.88,61.94,61.83,61.88,98985.89065255733,42.3911,42.4322,42.3569,42.3911,98985.8907
2011-03-21 13:00:00,61.87,61.92,61.7,61.77,96781.30511463844,42.3843,42.4185,42.2678,42.3158,96781.3051
2011-03-21 13:30:00,61.77,61.79,61.67,61.77,109678.13051146384,42.3158,42.3295,42.2473,42.3158,109678.1305
2011-03-21 14:00:00,61.78,61.78,61.62,61.67,65696.64902998235,42.3226,42.3226,42.213,42.2473,65696.649
2011-03-21 14:30:00,61.67,61.69,61.48,61.51,119157.84832451498,42.2473,42.261,42.1171,42.1377,119157.8483
2011-03-21 15:00:00,61.51,61.63,61.48,61.56,245701.0582010582,42.1377,42.2199,42.1171,42.1719,245701.0582
2011-03-21 15:30:00,61.57,61.89,61.55,61.88,472332.4514991181,42.1788,42.398,42.1651,42.3911,472332.4515
2011-03-22 09:30:00,61.76,61.93,61.58,61.89,294532.6278659612,42.3089,42.4254,42.1856,42.398,294532.6279
2011-03-22 10:00:00,61.87,62.13,61.84,62.12,191247.79541446205,42.3843,42.5624,42.3637,42.5556,191247.7954
2011-03-22 10:30:00,62.1,62.1,61.87,61.87,134810.40564373895,42.5419,42.5419,42.3843,42.3843,134810.4056
2011-03-22 11:00:00,61.87,61.97,61.67,61.74,134259.25925925924,42.3843,42.4528,42.2473,42.2952,134259.2593
2011-03-22 11:30:00,61.75,61.83,61.71,61.73,102733.6860670194,42.3021,42.3569,42.2747,42.2884,102733.6861
2011-03-22 12:00:00,61.73,61.75,61.65,61.69,119488.5361552028,42.2884,42.3021,42.2336,42.261,119488.5362
2011-03-22 12:30:00,61.67,61.75,61.6,61.74,107473.54497354497,42.2473,42.3021,42.1993,42.2952,107473.545
2011-03-22 13:00:00,61.73,61.73,61.64,61.72,64484.126984126975,42.2884,42.2884,42.2267,42.2815,64484.127
2011-03-22 13:30:00,61.72,61.74,61.6,61.61,57539.68253968253,42.2815,42.2952,42.1993,42.2062,57539.6825
2011-03-22 14:00:00,61.62,61.72,61.53,61.69,132275.13227513226,42.213,42.2815,42.1514,42.261,132275.1323
2011-03-22 14:30:00,61.69,61.74,61.62,61.69,98324.51499118164,42.261,42.2952,42.213,42.261,98324.515
2011-03-22 15:00:00,61.7,61.74,61.67,61.7,134038.80070546735,42.2678,42.2952,42.2473,42.2678,134038.8007
2011-03-22 15:30:00,61.7,61.75,61.67,61.72,396274.250440917,42.2678,42.3021,42.2473,42.2815,396274.2504
2011-03-23 09:30:00,61.33,61.49,61.13,61.24,177689.594356261,42.0144,42.124,41.8774,41.9527,177689.5944
2011-03-23 10:00:00,61.2,61.38,61.11,61.38,202380.9523809524,41.9253,42.0486,41.8636,42.0486,202380.9524
2011-03-23 10:30:00,61.36,61.36,61.13,61.23,209986.77248677248,42.0349,42.0349,41.8774,41.9459,209986.7725
2011-03-23 11:00:00,61.22,61.24,60.95,61.05,301807.76014109346,41.939,41.9527,41.754,41.8225,301807.7601
2011-03-23 11:30:00,61.05,61.22,61.0,61.06,214285.71428571423,41.8225,41.939,41.7883,41.8294,214285.7143
2011-03-23 12:00:00,61.05,61.25,61.04,61.25,184413.5802469136,41.8225,41.9596,41.8157,41.9596,184413.5802
2011-03-23 12:30:00,61.25,61.37,61.01,61.03,231701.9400352733,41.9596,42.0418,41.7951,41.8088,231701.94
2011-03-23 13:00:00,61.03,61.19,60.93,61.16,266424.1622574956,41.8088,41.9185,41.7403,41.8979,266424.1623
2011-03-23 13:30:00,61.15,61.24,61.09,61.14,139109.34744268077,41.8911,41.9527,41.8499,41.8842,139109.3474
2011-03-23 14:00:00,61.12,61.21,61.01,61.15,228064.3738977072,41.8705,41.9322,41.7951,41.8911,228064.3739
2011-03-23 14:30:00,61.15,61.54,61.15,61.47,305996.4726631393,41.8911,42.1582,41.8911,42.1103,305996.4727
2011-03-23 15:00:00,61.47,61.6,61.45,61.47,176366.84303350968,42.1103,42.1993,42.0966,42.1103,176366.843
2011-03-23 15:30:00,61.48,61.66,61.45,61.48,466820.98765432095,42.1171,42.2404,42.0966,42.1171,466820.9877
2011-03-24 09:30:00,61.67,61.77,61.2,61.29,177028.21869488535,42.2473,42.3158,41.9253,41.987,177028.2187
2011-03-24 10:00:00,61.28,61.44,61.21,61.34,126543.2098765432,41.9801,42.0897,41.9322,42.0212,126543.2099
2011-03-24 10:30:00,61.35,61.74,61.31,61.72,135582.01058201055,42.0281,42.2952,42.0007,42.2815,135582.0106
2011-03-24 11:00:00,61.72,61.72,61.53,61.54,89065.25573192239,42.2815,42.2815,42.1514,42.1582,89065.2557
2011-03-24 11:30:00,61.54,61.8,61.54,61.78,95348.32451499117,42.1582,42.3363,42.1582,42.3226,95348.3245
2011-03-24 12:00:00,61.79,61.92,61.77,61.82,84325.39682539682,42.3295,42.4185,42.3158,42.35,84325.3968
2011-03-24 12:30:00,61.81,61.82,61.67,61.73,61397.70723104056,42.3432,42.35,42.2473,42.2884,61397.7072
2011-03-24 13:00:00,61.72,61.78,61.7,61.74,50815.696649029975,42.2815,42.3226,42.2678,42.2952,50815.6966
2011-03-24 13:30:00,61.73,61.74,61.52,61.54,38690.47619047618,42.2884,42.2952,42.1445,42.1582,38690.4762
2011-03-24 14:00:00,61.55,61.65,61.54,61.62,40123.456790123455,42.1651,42.2336,42.1582,42.213,40123.4568
2011-03-24 14:30:00,61.6,61.66,61.54,61.56,52579.365079365074,42.1993,42.2404,42.1582,42.1719,52579.3651
2011-03-24 15:00:00,61.57,61.79,61.57,61.76,69003.52733686066,42.1788,42.3295,42.1788,42.3089,69003.5273
2011-03-24 15:30:00,61.76,61.81,61.67,61.75,184193.12169312168,42.3089,42.3432,42.2473,42.3021,184193.1217
2011-03-25 09:30:00,61.78,61.89,61.1,61.36,280974.4268077601,42.3226,42.398,41.8568,42.0349,280974.4268
2011-03-25 10:00:00,61.38,61.69,61.32,61.65,125330.68783068782,42.0486,42.261,42.0075,42.2336,125330.6878
2011-03-25 10:30:00,61.65,61.93,61.64,61.93,111441.79894179892,42.2336,42.4254,42.2267,42.4254,111441.7989
2011-03-25 11:00:00,61.93,62.0,61.84,61.98,106150.79365079364,42.4254,42.4733,42.3637,42.4596,106150.7937
2011-03-25 11:30:00,61.98,62.06,61.92,62.04,57760.14109347442,42.4596,42.5145,42.4185,42.5007,57760.1411
2011-03-25 12:00:00,62.04,62.09,61.93,61.96,64814.81481481481,42.5007,42.535,42.4254,42.4459,64814.8148
2011-03-25 12:30:00,61.93,61.96,61.83,61.91,83774.2504409171,42.4254,42.4459,42.3569,42.4117,83774.2504
2011-03-25 13:00:00,61.91,61.92,61.81,61.89,77932.09876543209,42.4117,42.4185,42.3432,42.398,77932.0988
2011-03-25 13:30:00,61.9,61.9,61.79,61.9,96340.38800705466,42.4048,42.4048,42.3295,42.4048,96340.388
2011-03-25 14:00:00,61.89,61.97,61.84,61.88,95458.55379188713,42.398,42.4528,42.3637,42.3911,95458.5538
2011-03-25 14:30:00,61.89,61.9,61.83,61.87,49492.945326278656,42.398,42.4048,42.3569,42.3843,49492.9453
2011-03-25 15:00:00,61.86,61.95,61.83,61.89,86750.44091710757,42.3774,42.4391,42.3569,42.398,86750.4409
2011-03-25 15:30:00,61.87,62.11,61.87,62.05,373787.4779541446,42.3843,42.5487,42.3843,42.5076,373787.478
2011-03-28 09:30:00,62.21,62.35,61.64,61.83,207671.95767195764,42.6172,42.7131,42.2267,42.3569,207671.9577
2011-03-28 10:00:00,61.84,61.96,61.74,61.79,154541.44620811284,42.3637,42.4459,42.2952,42.3295,154541.4462
2011-03-28 10:30:00,61.8,62.13,61.79,62.03,107583.77425044093,42.3363,42.5624,42.3295,42.4939,107583.7743
2011-03-28 11:00:00,62.04,62.11,61.97,61.99,93584.65608465608,42.5007,42.5487,42.4528,42.4665,93584.6561
2011-03-28 11:30:00,61.98,62.03,61.92,61.97,85207.23104056437,42.4596,42.4939,42.4185,42.4528,85207.231
2011-03-28 12:00:00,61.96,61.96,61.85,61.94,102292.76895943562,42.4459,42.4459,42.3706,42.4322,102292.769
2011-03-28 12:30:00,61.93,61.96,61.83,61.9,51587.30158730158,42.4254,42.4459,42.3569,42.4048,51587.3016
2011-03-28 13:00:00,61.9,62.05,61.89,61.93,56547.61904761904,42.4048,42.5076,42.398,42.4254,56547.619
2011-03-28 13:30:00,61.93,61.96,61.73,61.79,63602.29276895943,42.4254,42.4459,42.2884,42.3295,63602.2928
2011-03-28 14:00:00,61.78,61.83,61.72,61.82,119819.22398589064,42.3226,42.3569,42.2815,42.35,119819.224
2011-03-28 14:30:00,61.83,61.95,61.78,61.92,100749.5590828924,42.3569,42.4391,42.3226,42.4185,100749.5591
2011-03-28 15:00:00,61.92,61.99,61.87,61.93,133046.73721340386,42.4185,42.4665,42.3843,42.4254,133046.7372
2011-03-28 15:30:00,61.93,61.94,61.6,61.63,311728.3950617284,42.4254,42.4322,42.1993,42.2199,311728.3951
2011-03-29 09:30:00,61.64,61.64,61.15,61.25,317129.6296296296,42.2267,42.2267,41.8911,41.9596,317129.6296
2011-03-29 10:00:00,61.24,61.46,61.15,61.37,195767.1957671957,41.9527,42.1034,41.8911,42.0418,195767.1958
2011-03-29 10:30:00,61.37,61.52,61.27,61.48,137235.4497354497,42.0418,42.1445,41.9733,42.1171,137235.4497
2011-03-29 11:00:00,61.49,61.61,61.41,61.6,78924.16225749558,42.124,42.2062,42.0692,42.1993,78924.1623
2011-03-29 11:30:00,61.58,61.61,61.41,61.49,88514.10934744267,42.1856,42.2062,42.0692,42.124,88514.1093
2011-03-29 12:00:00,61.5,61.56,61.44,61.48,64373.89770723103,42.1308,42.1719,42.0897,42.1171,64373.8977
2011-03-29 12:30:00,61.47,61.55,61.44,61.5,81459.43562610228,42.1103,42.1651,42.0897,42.1308,81459.4356
2011-03-29 13:00:00,61.52,61.69,61.52,61.61,66798.94179894179,42.1445,42.261,42.1445,42.2062,66798.9418
2011-03-29 13:30:00,61.62,61.64,61.54,61.61,57429.45326278659,42.213,42.2267,42.1582,42.2062,57429.4533
2011-03-29 14:00:00,61.61,61.89,61.61,61.89,85868.60670194002,42.2062,42.398,42.2062,42.398,85868.6067
2011-03-29 14:30:00,61.9,62.01,61.87,61.99,92041.44620811286,42.4048,42.4802,42.3843,42.4665,92041.4462
2011-03-29 15:00:00,61.98,62.05,61.93,62.04,125440.91710758377,42.4596,42.5076,42.4254,42.5007,125440.9171
2011-03-29 15:30:00,62.03,62.07,61.83,61.88,190476.19047619044,42.4939,42.5213,42.3569,42.3911,190476.1905
2011-03-30 09:30:00,62.05,62.09,61.3,61.45,281194.885361552,42.5076,42.535,41.9938,42.0966,281194.8854
2011-03-30 10:00:00,61.46,61.57,61.36,61.53,253858.024691358,42.1034,42.1788,42.0349,42.1514,253858.0247
2011-03-30 10:30:00,61.54,61.85,61.53,61.83,136133.1569664903,42.1582,42.3706,42.1514,42.3569,136133.157
2011-03-30 11:00:00,61.83,61.89,61.77,61.81,85868.60670194002,42.3569,42.398,42.3158,42.3432,85868.6067
2011-03-30 11:30:00,61.82,61.86,61.54,61.54,154100.5291005291,42.35,42.3774,42.1582,42.1582,154100.5291
2011-03-30 12:00:00,61.54,61.61,61.43,61.48,209325.3968253968,42.1582,42.2062,42.0829,42.1171,209325.3968
2011-03-30 12:30:00,61.5,61.56,61.46,61.5,106481.48148148147,42.1308,42.1719,42.1034,42.1308,106481.4815
2011-03-30 13:00:00,61.5,61.78,61.5,61.72,123567.01940035271,42.1308,42.3226,42.1308,42.2815,123567.0194
2011-03-30 13:30:00,61.72,61.77,61.72,61.77,56988.53615520282,42.2815,42.3158,42.2815,42.3158,56988.5362
2011-03-30 14:00:00,61.77,61.82,61.73,61.76,111882.71604938273,42.3158,42.35,42.2884,42.3089,111882.716
2011-03-30 14:30:00,61.76,61.81,61.72,61.75,172619.0476190476,42.3089,42.3432,42.2815,42.3021,172619.0476
2011-03-30 15:00:00,61.75,61.91,61.73,61.83,294532.6278659612,42.3021,42.4117,42.2884,42.3569,294532.6279
2011-03-30 15:30:00,61.84,62.29,61.83,62.22,679894.1798941798,42.3637,42.672,42.3569,42.6241,679894.1799
2011-03-31 09:30:00,62.58,63.44,62.23,62.94,767200.0,47.2227,47.8716,46.9586,47.4943,767200.0
2011-03-31 10:00:00,62.94,63.04,62.68,62.86,247100.0,47.4943,47.5698,47.2982,47.434,247100.0
2011-03-31 10:30:00,62.86,62.96,62.43,62.45,215200.0,47.434,47.5094,47.1095,47.1246,215200.0
2011-03-31 11:00:00,62.46,62.58,62.36,62.43,226200.0,47.1321,47.2227,47.0567,47.1095,226200.0
2011-03-31 11:30:00,62.43,62.49,62.32,62.35,125800.0,47.1095,47.1548,47.0265,47.0491,125800.0
2011-03-31 12:00:00,62.35,62.63,62.35,62.59,133900.0,47.0491,47.2604,47.0491,47.2302,133900.0
2011-03-31 12:30:00,62.57,62.75,62.51,62.7,157300.0,47.2151,47.351,47.1699,47.3132,157300.0
2011-03-31 13:00:00,62.7,62.82,62.61,62.82,104600.0,47.3132,47.4038,47.2453,47.4038,104600.0
2011-03-31 13:30:00,62.82,62.98,62.78,62.95,151200.0,47.4038,47.5245,47.3736,47.5019,151200.0
2011-03-31 14:00:00,62.96,63.07,62.85,62.88,246200.0,47.5094,47.5924,47.4264,47.4491,246200.0
2011-03-31 14:30:00,62.87,62.87,62.7,62.77,190500.0,47.4415,47.4415,47.3132,47.3661,190500.0
2011-03-31 15:00:00,62.77,62.78,62.59,62.75,232100.0,47.3661,47.3736,47.2302,47.351,232100.0
2011-03-31 15:30:00,62.74,62.76,62.64,62.67,623500.0,47.3434,47.3585,47.268,47.2906,623500.0
2011-04-01 09:30:00,62.81,63.24,62.67,63.15,305500.0,47.3962,47.7207,47.2906,47.6528,305500.0
2011-04-01 10:00:00,63.15,63.49,63.11,63.25,319300.0,47.6528,47.9094,47.6226,47.7283,319300.0
2011-04-01 10:30:00,63.24,63.55,63.24,63.4,225900.0,47.7207,47.9547,47.7207,47.8415,225900.0
2011-04-01 11:00:00,63.42,63.53,63.36,63.41,118600.0,47.8566,47.9396,47.8113,47.849,118600.0
2011-04-01 11:30:00,63.43,63.48,63.23,63.33,73700.0,47.8641,47.9018,47.7132,47.7886,73700.0
2011-04-01 12:00:00,63.33,63.45,63.26,63.43,85500.0,47.7886,47.8792,47.7358,47.8641,85500.0
2011-04-01 12:30:00,63.44,63.45,63.34,63.38,46100.0,47.8716,47.8792,47.7962,47.8264,46100.0
2011-04-01 13:00:00,63.38,63.39,63.19,63.19,61800.0,47.8264,47.8339,47.683,47.683,61800.0
2011-04-01 13:30:00,63.19,63.29,63.19,63.25,41200.0,47.683,47.7585,47.683,47.7283,41200.0
2011-04-01 14:00:00,63.26,63.33,63.24,63.29,34500.0,47.7358,47.7886,47.7207,47.7585,34500.0
2011-04-01 14:30:00,63.29,63.3,63.06,63.07,116100.0,47.7585,47.766,47.5849,47.5924,116100.0
2011-04-01 15:00:00,63.07,63.07,62.87,62.96,207900.0,47.5924,47.5924,47.4415,47.5094,207900.0
2011-04-01 15:30:00,62.96,63.07,62.88,62.95,308000.0,47.5094,47.5924,47.4491,47.5019,308000.0
2011-04-04 09:30:00,63.14,63.21,61.75,61.77,345500.0,47.6453,47.6981,46.5964,46.6115,345500.0
2011-04-04 10:00:00,61.79,61.95,61.54,61.81,324500.0,46.6266,46.7473,46.4379,46.6417,324500.0
2011-04-04 10:30:00,61.8,61.98,61.76,61.87,168600.0,46.6341,46.7699,46.6039,46.6869,168600.0
2011-04-04 11:00:00,61.85,62.16,61.84,62.16,135300.0,46.6718,46.9058,46.6643,46.9058,135300.0
2011-04-04 11:30:00,62.16,62.29,62.05,62.22,188100.0,46.9058,47.0039,46.8228,46.951,188100.0
2011-04-04 12:00:00,62.22,62.3,62.17,62.21,64700.0,46.951,47.0114,46.9133,46.9435,64700.0
2011-04-04 12:30:00,62.22,62.28,62.1,62.22,78300.0,46.951,46.9963,46.8605,46.951,78300.0
2011-04-04 13:00:00,62.23,62.35,62.21,62.35,56300.0,46.9586,47.0491,46.9435,47.0491,56300.0
2011-04-04 13:30:00,62.34,62.34,62.16,62.2,121800.0,47.0416,47.0416,46.9058,46.9359,121800.0
2011-04-04 14:00:00,62.2,62.27,62.11,62.13,109300.0,46.9359,46.9888,46.868,46.8831,109300.0
2011-04-04 14:30:00,62.12,62.18,62.08,62.12,66800.0,46.8756,46.9209,46.8454,46.8756,66800.0
2011-04-04 15:00:00,62.13,62.37,62.12,62.37,104700.0,46.8831,47.0642,46.8756,47.0642,104700.0
2011-04-04 15:30:00,62.36,62.62,62.33,62.57,277900.0,47.0567,47.2529,47.034,47.2151,277900.0
2011-04-05 09:30:00,62.56,62.71,62.35,62.66,130200.0,47.2076,47.3208,47.0491,47.2831,130200.0
2011-04-05 10:00:00,62.65,62.7,62.51,62.69,97000.0,47.2755,47.3132,47.1699,47.3057,97000.0
2011-04-05 10:30:00,62.69,62.78,62.45,62.49,102700.0,47.3057,47.3736,47.1246,47.1548,102700.0
2011-04-05 11:00:00,62.5,62.72,62.5,62.7,67300.0,47.1623,47.3283,47.1623,47.3132,67300.0
2011-04-05 11:30:00,62.7,62.92,62.7,62.9,91400.0,47.3132,47.4793,47.3132,47.4642,91400.0
2011-04-05 12:00:00,62.9,62.94,62.8,62.82,74500.0,47.4642,47.4943,47.3887,47.4038,74500.0
2011-04-05 12:30:00,62.82,62.94,62.8,62.8,65400.0,47.4038,47.4943,47.3887,47.3887,65400.0
2011-04-05 13:00:00,62.8,62.88,62.73,62.79,115100.0,47.3887,47.4491,47.3359,47.3812,115100.0
2011-04-05 13:30:00,62.79,62.82,62.74,62.75,50900.0,47.3812,47.4038,47.3434,47.351,50900.0
2011-04-05 14:00:00,62.74,62.76,62.51,62.59,107200.0,47.3434,47.3585,47.1699,47.2302,107200.0
2011-04-05 14:30:00,62.59,62.62,62.44,62.55,80000.0,47.2302,47.2529,47.117,47.2001,80000.0
2011-04-05 15:00:00,62.54,62.57,62.35,62.36,129100.0,47.1925,47.2151,47.0491,47.0567,129100.0
2011-04-05 15:30:00,62.36,62.36,62.06,62.2,307400.0,47.0567,47.0567,46.8303,46.9359,307400.0
2011-04-06 09:30:00,62.53,62.53,61.92,61.95,234400.0,47.185,47.185,46.7247,46.7473,234400.0
2011-04-06 10:00:00,61.94,62.06,61.72,61.76,142400.0,46.7397,46.8303,46.5737,46.6039,142400.0
2011-04-06 10:30:00,61.78,62.02,61.77,61.87,137100.0,46.619,46.8001,46.6115,46.6869,137100.0
2011-04-06 11:00:00,61.88,61.91,61.71,61.78,97300.0,46.6945,46.7171,46.5662,46.619,97300.0
2011-04-06 11:30:00,61.79,61.8,61.65,61.66,146000.0,46.6266,46.6341,46.5209,46.5285,146000.0
2011-04-06 12:00:00,61.66,62.06,61.65,62.06,125400.0,46.5285,46.8303,46.5209,46.8303,125400.0
2011-04-06 12:30:00,62.06,62.07,61.97,62.01,73300.0,46.8303,46.8378,46.7624,46.7926,73300.0
2011-04-06 13:00:00,62.01,62.05,61.96,61.98,133800.0,46.7926,46.8228,46.7548,46.7699,133800.0
2011-04-06 13:30:00,62.0,62.02,61.96,62.01,78800.0,46.785,46.8001,46.7548,46.7926,78800.0
2011-04-06 14:00:00,62.01,62.01,61.97,61.99,86600.0,46.7926,46.7926,46.7624,46.7775,86600.0
2011-04-06 14:30:00,62.0,62.1,61.97,61.98,224200.0,46.785,46.8605,46.7624,46.7699,224200.0
2011-04-06 15:00:00,61.99,62.07,61.98,62.02,229000.0,46.7775,46.8378,46.7699,46.8001,229000.0
2011-04-06 15:30:00,62.03,62.37,61.98,62.36,1001100.0,46.8077,47.0642,46.7699,47.0567,1001100.0
2011-04-07 09:30:00,62.12,62.49,61.97,62.45,505300.0,46.8756,47.1548,46.7624,47.1246,505300.0
2011-04-07 10:00:00,62.45,62.74,62.27,62.61,221200.0,47.1246,47.3434,46.9888,47.2453,221200.0
2011-04-07 10:30:00,62.62,62.62,62.22,62.61,176700.0,47.2529,47.2529,46.951,47.2453,176700.0
2011-04-07 11:00:00,62.62,62.73,62.36,62.48,130500.0,47.2529,47.3359,47.0567,47.1472,130500.0
2011-04-07 11:30:00,62.45,62.56,62.25,62.52,156500.0,47.1246,47.2076,46.9737,47.1774,156500.0
2011-04-07 12:00:00,62.53,62.72,62.46,62.64,154900.0,47.185,47.3283,47.1321,47.268,154900.0
2011-04-07 12:30:00,62.65,62.78,62.64,62.75,129200.0,47.2755,47.3736,47.268,47.351,129200.0
2011-04-07 13:00:00,62.74,62.77,62.61,62.65,116500.0,47.3434,47.3661,47.2453,47.2755,116500.0
2011-04-07 13:30:00,62.63,62.68,62.45,62.46,97100.0,47.2604,47.2982,47.1246,47.1321,97100.0
2011-04-07 14:00:00,62.45,62.54,62.33,62.33,103300.0,47.1246,47.1925,47.034,47.034,103300.0
2011-04-07 14:30:00,62.35,62.42,62.3,62.39,99300.0,47.0491,47.102,47.0114,47.0793,99300.0
2011-04-07 15:00:00,62.4,62.46,62.35,62.42,155800.0,47.0869,47.1321,47.0491,47.102,155800.0
2011-04-07 15:30:00,62.41,62.58,62.39,62.52,344500.0,47.0944,47.2227,47.0793,47.1774,344500.0
2011-04-08 09:30:00,62.6,62.8,62.24,62.36,258100.0,47.2378,47.3887,46.9661,47.0567,258100.0
2011-04-08 10:00:00,62.35,62.58,62.31,62.52,199000.0,47.0491,47.2227,47.019,47.1774,199000.0
2011-04-08 10:30:00,62.51,62.63,62.48,62.52,91000.0,47.1699,47.2604,47.1472,47.1774,91000.0
2011-04-08 11:00:00,62.52,62.61,62.43,62.46,203500.0,47.1774,47.2453,47.1095,47.1321,203500.0
2011-04-08 11:30:00,62.45,62.6,62.44,62.48,138300.0,47.1246,47.2378,47.117,47.1472,138300.0
2011-04-08 12:00:00,62.51,62.53,62.45,62.48,94500.0,47.1699,47.185,47.1246,47.1472,94500.0
2011-04-08 12:30:00,62.48,62.52,62.34,62.38,62900.0,47.1472,47.1774,47.0416,47.0718,62900.0
2011-04-08 13:00:00,62.39,62.52,62.35,62.5,79400.0,47.0793,47.1774,47.0491,47.1623,79400.0
2011-04-08 13:30:00,62.5,62.6,62.47,62.55,141500.0,47.1623,47.2378,47.1397,47.2001,141500.0
2011-04-08 14:00:00,62.56,62.57,62.45,62.51,131500.0,47.2076,47.2151,47.1246,47.1699,131500.0
2011-04-08 14:30:00,62.51,62.52,62.23,62.25,163500.0,47.1699,47.1774,46.9586,46.9737,163500.0
2011-04-08 15:00:00,62.25,62.35,62.19,62.31,190500.0,46.9737,47.0491,46.9284,47.019,190500.0
2011-04-08 15:30:00,62.31,62.46,62.28,62.4,237000.0,47.019,47.1321,46.9963,47.0869,237000.0
2011-04-11 09:30:00,62.58,63.11,62.5,63.0,156100.0,47.2227,47.6226,47.1623,47.5396,156100.0
2011-04-11 10:00:00,63.0,63.13,62.96,63.04,132100.0,47.5396,47.6377,47.5094,47.5698,132100.0
2011-04-11 10:30:00,63.02,63.23,62.99,63.21,87800.0,47.5547,47.7132,47.5321,47.6981,87800.0
2011-04-11 11:00:00,63.23,63.38,63.15,63.22,124900.0,47.7132,47.8264,47.6528,47.7056,124900.0
2011-04-11 11:30:00,63.24,63.26,63.08,63.12,87800.0,47.7207,47.7358,47.6,47.6302,87800.0
2011-04-11 12:00:00,63.11,63.31,63.11,63.31,84000.0,47.6226,47.7735,47.6226,47.7735,84000.0
2011-04-11 12:30:00,63.3,63.31,63.12,63.15,91800.0,47.766,47.7735,47.6302,47.6528,91800.0
2011-04-11 13:00:00,63.13,63.15,62.94,62.96,113300.0,47.6377,47.6528,47.4943,47.5094,113300.0
2011-04-11 13:30:00,62.96,62.97,62.76,62.81,87300.0,47.5094,47.517,47.3585,47.3962,87300.0
2011-04-11 14:00:00,62.82,62.88,62.79,62.86,73300.0,47.4038,47.4491,47.3812,47.434,73300.0
2011-04-11 14:30:00,62.87,62.98,62.78,62.86,93000.0,47.4415,47.5245,47.3736,47.434,93000.0
2011-04-11 15:00:00,62.86,62.93,62.8,62.86,110200.0,47.434,47.4868,47.3887,47.434,110200.0
2011-04-11 15:30:00,62.86,63.01,62.85,62.97,306100.0,47.434,47.5472,47.4264,47.517,306100.0
2011-04-12 09:30:00,62.58,63.18,62.48,62.98,195400.0,47.2227,47.6754,47.1472,47.5245,195400.0
2011-04-12 10:00:00,62.96,63.05,62.9,63.01,277600.0,47.5094,47.5774,47.4642,47.5472,277600.0
2011-04-12 10:30:00,63.0,63.05,62.8,62.81,189200.0,47.5396,47.5774,47.3887,47.3962,189200.0
2011-04-12 11:00:00,62.82,63.07,62.81,62.98,158500.0,47.4038,47.5924,47.3962,47.5245,158500.0
2011-04-12 11:30:00,62.98,63.07,62.95,63.01,94300.0,47.5245,47.5924,47.5019,47.5472,94300.0
2011-04-12 12:00:00,63.02,63.06,62.89,62.9,85200.0,47.5547,47.5849,47.4566,47.4642,85200.0
2011-04-12 12:30:00,62.91,62.91,62.71,62.78,87700.0,47.4717,47.4717,47.3208,47.3736,87700.0
2011-04-12 13:00:00,62.78,62.82,62.69,62.82,86200.0,47.3736,47.4038,47.3057,47.4038,86200.0
2011-04-12 13:30:00,62.82,62.88,62.7,62.85,119200.0,47.4038,47.4491,47.3132,47.4264,119200.0
2011-04-12 14:00:00,62.85,63.05,62.83,62.97,133700.0,47.4264,47.5774,47.4113,47.517,133700.0
2011-04-12 14:30:00,62.96,63.02,62.94,62.94,104100.0,47.5094,47.5547,47.4943,47.4943,104100.0
2011-04-12 15:00:00,62.94,62.94,62.68,62.72,123000.0,47.4943,47.4943,47.2982,47.3283,123000.0
2011-04-12 15:30:00,62.71,62.93,62.7,62.87,234000.0,47.3208,47.4868,47.3132,47.4415,234000.0
2011-04-13 09:30:00,62.97,63.0,62.38,62.38,202800.0,47.517,47.5396,47.0718,47.0718,202800.0
2011-04-13 10:00:00,62.4,62.54,61.84,61.88,282400.0,47.0869,47.1925,46.6643,46.6945,282400.0
2011-04-13 10:30:00,61.88,62.12,61.71,61.98,406300.0,46.6945,46.8756,46.5662,46.7699,406300.0
2011-04-13 11:00:00,61.97,62.0,61.83,61.95,159400.0,46.7624,46.785,46.6567,46.7473,159400.0
2011-04-13 11:30:00,61.95,61.96,61.53,61.53,208300.0,46.7473,46.7548,46.4304,46.4304,208300.0
2011-04-13 12:00:00,61.53,61.54,61.42,61.47,264300.0,46.4304,46.4379,46.3474,46.3851,264300.0
2011-04-13 12:30:00,61.48,61.59,61.29,61.53,195600.0,46.3926,46.4756,46.2493,46.4304,195600.0
2011-04-13 13:00:00,61.54,61.64,61.51,61.56,148300.0,46.4379,46.5134,46.4153,46.453,148300.0
2011-04-13 13:30:00,61.57,61.58,61.29,61.33,229300.0,46.4605,46.4681,46.2493,46.2794,229300.0
2011-04-13 14:00:00,61.34,61.52,61.31,61.49,132800.0,46.287,46.4228,46.2644,46.4002,132800.0
2011-04-13 14:30:00,61.48,61.62,61.42,61.54,118300.0,46.3926,46.4983,46.3474,46.4379,118300.0
2011-04-13 15:00:00,61.56,61.62,61.49,61.6,220300.0,46.453,46.4983,46.4002,46.4832,220300.0
2011-04-13 15:30:00,61.6,61.65,61.52,61.54,297000.0,46.4832,46.5209,46.4228,46.4379,297000.0
2011-04-14 09:30:00,61.09,61.14,60.45,60.79,262900.0,46.0983,46.1361,45.6154,45.872,262900.0
2011-04-14 10:00:00,60.82,60.86,60.54,60.65,309200.0,45.8946,45.9248,45.6833,45.7663,309200.0
2011-04-14 10:30:00,60.65,60.87,60.58,60.7,254800.0,45.7663,45.9323,45.7135,45.804,254800.0
2011-04-14 11:00:00,60.7,60.8,60.53,60.67,191000.0,45.804,45.8795,45.6758,45.7814,191000.0
2011-04-14 11:30:00,60.68,60.89,60.68,60.77,387300.0,45.789,45.9474,45.789,45.8569,387300.0
2011-04-14 12:00:00,60.78,61.28,60.74,61.28,141600.0,45.8644,46.2417,45.8342,46.2417,141600.0
2011-04-14 12:30:00,61.28,61.31,61.0,61.04,86000.0,46.2417,46.2644,46.0304,46.0606,86000.0
2011-04-14 13:00:00,61.04,61.13,61.02,61.12,88600.0,46.0606,46.1285,46.0455,46.121,88600.0
2011-04-14 13:30:00,61.11,61.13,61.03,61.05,103700.0,46.1134,46.1285,46.0531,46.0682,103700.0
2011-04-14 14:00:00,61.06,61.14,61.04,61.06,100500.0,46.0757,46.1361,46.0606,46.0757,100500.0
2011-04-14 14:30:00,61.06,61.14,60.95,61.01,137400.0,46.0757,46.1361,45.9927,46.038,137400.0
2011-04-14 15:00:00,61.0,61.33,60.98,61.19,130900.0,46.0304,46.2794,46.0153,46.1738,130900.0
2011-04-14 15:30:00,61.17,61.32,61.05,61.28,258700.0,46.1587,46.2719,46.0682,46.2417,258700.0
2011-04-15 09:30:00,61.46,61.65,61.17,61.63,289600.0,46.3775,46.5209,46.1587,46.5058,289600.0
2011-04-15 10:00:00,61.64,61.86,61.14,61.25,117200.0,46.5134,46.6794,46.1361,46.2191,117200.0
2011-04-15 10:30:00,61.25,61.35,60.96,61.02,99900.0,46.2191,46.2945,46.0002,46.0455,99900.0
2011-04-15 11:00:00,61.02,61.2,61.01,61.17,90800.0,46.0455,46.1813,46.038,46.1587,90800.0
2011-04-15 11:30:00,61.18,61.19,61.11,61.16,59000.0,46.1663,46.1738,46.1134,46.1512,59000.0
2011-04-15 12:00:00,61.17,61.46,61.16,61.43,60000.0,46.1587,46.3775,46.1512,46.3549,60000.0
2011-04-15 12:30:00,61.45,61.63,61.4,61.59,75100.0,46.37,46.5058,46.3323,46.4756,75100.0
2011-04-15 13:00:00,61.58,61.6,61.42,61.44,62900.0,46.4681,46.4832,46.3474,46.3625,62900.0
2011-04-15 13:30:00,61.44,61.56,61.43,61.54,32500.0,46.3625,46.453,46.3549,46.4379,32500.0
2011-04-15 14:00:00,61.55,61.59,61.48,61.49,44700.0,46.4455,46.4756,46.3926,46.4002,44700.0
2011-04-15 14:30:00,61.5,61.59,61.49,61.52,79400.0,46.4077,46.4756,46.4002,46.4228,79400.0
2011-04-15 15:00:00,61.51,61.55,61.31,61.4,115800.0,46.4153,46.4455,46.2644,46.3323,115800.0
2011-04-15 15:30:00,61.4,61.4,61.23,61.3,238500.0,46.3323,46.3323,46.204,46.2568,238500.0
2011-04-18 09:30:00,60.69,60.77,59.87,60.15,281100.0,45.7965,45.8569,45.1777,45.389,281100.0
2011-04-18 10:00:00,60.15,60.44,60.0,60.13,184700.0,45.389,45.6079,45.2758,45.3739,184700.0
2011-04-18 10:30:00,60.13,60.24,59.87,60.01,139300.0,45.3739,45.4569,45.1777,45.2834,139300.0
2011-04-18 11:00:00,60.0,60.32,59.94,60.32,99000.0,45.2758,45.5173,45.2306,45.5173,99000.0
2011-04-18 11:30:00,60.29,60.63,60.26,60.6,90800.0,45.4947,45.7512,45.472,45.7286,90800.0
2011-04-18 12:00:00,60.59,60.67,60.44,60.54,132400.0,45.721,45.7814,45.6079,45.6833,132400.0
2011-04-18 12:30:00,60.53,60.61,60.41,60.61,103400.0,45.6758,45.7361,45.5852,45.7361,103400.0
2011-04-18 13:00:00,60.61,60.63,60.36,60.4,55200.0,45.7361,45.7512,45.5475,45.5777,55200.0
2011-04-18 13:30:00,60.41,60.51,60.4,60.47,83400.0,45.5852,45.6607,45.5777,45.6305,83400.0
2011-04-18 14:00:00,60.46,60.65,60.43,60.44,402000.0,45.6229,45.7663,45.6003,45.6079,402000.0
2011-04-18 14:30:00,60.46,60.67,60.45,60.54,99700.0,45.6229,45.7814,45.6154,45.6833,99700.0
2011-04-18 15:00:00,60.56,60.6,60.45,60.49,120600.0,45.6984,45.7286,45.6154,45.6456,120600.0
2011-04-18 15:30:00,60.49,60.54,60.32,60.42,240400.0,45.6456,45.6833,45.5173,45.5928,240400.0
2011-04-19 09:30:00,60.39,60.81,60.26,60.65,125100.0,45.5701,45.8871,45.472,45.7663,125100.0
2011-04-19 10:00:00,60.64,60.76,60.43,60.44,182500.0,45.7588,45.8493,45.6003,45.6079,182500.0
2011-04-19 10:30:00,60.44,60.52,60.31,60.46,154100.0,45.6079,45.6682,45.5098,45.6229,154100.0
2011-04-19 11:00:00,60.46,60.55,60.41,60.49,130700.0,45.6229,45.6909,45.5852,45.6456,130700.0
2011-04-19 11:30:00,60.48,60.62,60.47,60.55,73900.0,45.638,45.7437,45.6305,45.6909,73900.0
2011-04-19 12:00:00,60.56,60.58,60.44,60.57,52100.0,45.6984,45.7135,45.6079,45.706,52100.0
2011-04-19 12:30:00,60.57,60.57,60.41,60.44,51300.0,45.706,45.706,45.5852,45.6079,51300.0
2011-04-19 13:00:00,60.44,60.64,60.44,60.6,53900.0,45.6079,45.7588,45.6079,45.7286,53900.0
2011-04-19 13:30:00,60.59,60.68,60.56,60.59,42000.0,45.721,45.789,45.6984,45.721,42000.0
2011-04-19 14:00:00,60.59,60.62,60.45,60.49,75600.0,45.721,45.7437,45.6154,45.6456,75600.0
2011-04-19 14:30:00,60.5,60.55,60.45,60.51,74900.0,45.6531,45.6909,45.6154,45.6607,74900.0
2011-04-19 15:00:00,60.51,60.61,60.5,60.57,168300.0,45.6607,45.7361,45.6531,45.706,168300.0
2011-04-19 15:30:00,60.57,60.63,60.52,60.59,281800.0,45.706,45.7512,45.6682,45.721,281800.0
2011-04-20 09:30:00,61.48,62.16,60.97,61.74,240700.0,46.3926,46.9058,46.0078,46.5888,240700.0
2011-04-20 10:00:00,61.75,61.95,61.7,61.84,104200.0,46.5964,46.7473,46.5586,46.6643,104200.0
2011-04-20 10:30:00,61.86,61.88,61.66,61.72,79600.0,46.6794,46.6945,46.5285,46.5737,79600.0
2011-04-20 11:00:00,61.73,61.82,61.63,61.79,85700.0,46.5813,46.6492,46.5058,46.6266,85700.0
2011-04-20 11:30:00,61.79,61.82,61.69,61.7,84600.0,46.6266,46.6492,46.5511,46.5586,84600.0
2011-04-20 12:00:00,61.7,61.81,61.61,61.61,106200.0,46.5586,46.6417,46.4907,46.4907,106200.0
2011-04-20 12:30:00,61.62,61.65,61.44,61.51,177600.0,46.4983,46.5209,46.3625,46.4153,177600.0
2011-04-20 13:00:00,61.51,61.65,61.5,61.55,107000.0,46.4153,46.5209,46.4077,46.4455,107000.0
2011-04-20 13:30:00,61.56,61.64,61.49,61.61,115500.0,46.453,46.5134,46.4002,46.4907,115500.0
2011-04-20 14:00:00,61.62,61.7,61.51,61.68,79000.0,46.4983,46.5586,46.4153,46.5436,79000.0
2011-04-20 14:30:00,61.68,61.9,61.68,61.89,78200.0,46.5436,46.7096,46.5436,46.702,78200.0
2011-04-20 15:00:00,61.9,61.9,61.77,61.86,121000.0,46.7096,46.7096,46.6115,46.6794,121000.0
2011-04-20 15:30:00,61.86,61.91,61.79,61.84,357100.0,46.6794,46.7171,46.6266,46.6643,357100.0
2011-04-21 09:30:00,61.75,61.89,61.2,61.61,146700.0,46.5964,46.702,46.1813,46.4907,146700.0
2011-04-21 10:00:00,61.56,61.8,61.41,61.69,66200.0,46.453,46.6341,46.3398,46.5511,66200.0
2011-04-21 10:30:00,61.69,61.82,61.62,61.74,58200.0,46.5511,46.6492,46.4983,46.5888,58200.0
2011-04-21 11:00:00,61.75,61.76,61.61,61.76,37300.0,46.5964,46.6039,46.4907,46.6039,37300.0
2011-04-21 11:30:00,61.76,61.92,61.76,61.83,34600.0,46.6039,46.7247,46.6039,46.6567,34600.0
2011-04-21 12:00:00,61.81,61.81,61.74,61.78,26200.0,46.6417,46.6417,46.5888,46.619,26200.0
2011-04-21 12:30:00,61.79,61.81,61.74,61.74,42600.0,46.6266,46.6417,46.5888,46.5888,42600.0
2011-04-21 13:00:00,61.74,61.76,61.64,61.65,43900.0,46.5888,46.6039,46.5134,46.5209,43900.0
2011-04-21 13:30:00,61.65,61.69,61.59,61.65,53600.0,46.5209,46.5511,46.4756,46.5209,53600.0
2011-04-21 14:00:00,61.65,61.79,61.61,61.79,51300.0,46.5209,46.6266,46.4907,46.6266,51300.0
2011-04-21 14:30:00,61.78,61.81,61.7,61.76,76700.0,46.619,46.6417,46.5586,46.6039,76700.0
2011-04-21 15:00:00,61.76,61.85,61.7,61.7,108800.0,46.6039,46.6718,46.5586,46.5586,108800.0
2011-04-21 15:30:00,61.7,61.74,61.64,61.74,202900.0,46.5586,46.5888,46.5134,46.5888,202900.0
2011-04-25 09:30:00,61.75,61.75,61.3,61.5,79900.0,46.5964,46.5964,46.2568,46.4077,79900.0
2011-04-25 10:00:00,61.5,61.59,61.25,61.27,58700.0,46.4077,46.4756,46.2191,46.2342,58700.0
2011-04-25 10:30:00,61.28,61.41,61.2,61.23,35700.0,46.2417,46.3398,46.1813,46.204,35700.0
2011-04-25 11:00:00,61.21,61.25,61.13,61.25,46800.0,46.1889,46.2191,46.1285,46.2191,46800.0
2011-04-25 11:30:00,61.24,61.58,61.23,61.55,47600.0,46.2115,46.4681,46.204,46.4455,47600.0
2011-04-25 12:00:00,61.53,61.62,61.51,61.58,29500.0,46.4304,46.4983,46.4153,46.4681,29500.0
2011-04-25 12:30:00,61.61,61.62,61.49,61.61,30300.0,46.4907,46.4983,46.4002,46.4907,30300.0
2011-04-25 13:00:00,61.61,61.62,61.56,61.56,52700.0,46.4907,46.4983,46.453,46.453,52700.0
2011-04-25 13:30:00,61.55,61.6,61.5,61.54,24700.0,46.4455,46.4832,46.4077,46.4379,24700.0
2011-04-25 14:00:00,61.54,61.58,61.52,61.53,22900.0,46.4379,46.4681,46.4228,46.4304,22900.0
2011-04-25 14:30:00,61.54,61.61,61.53,61.58,29400.0,46.4379,46.4907,46.4304,46.4681,29400.0
2011-04-25 15:00:00,61.59,61.59,61.43,61.45,41600.0,46.4756,46.4756,46.3549,46.37,41600.0
2011-04-25 15:30:00,61.45,61.48,61.41,61.45,99900.0,46.37,46.3926,46.3398,46.37,99900.0
2011-04-26 09:30:00,61.81,62.2,61.72,62.11,115700.0,46.6417,46.9359,46.5737,46.868,115700.0
2011-04-26 10:00:00,62.12,62.47,61.87,62.38,144000.0,46.8756,47.1397,46.6869,47.0718,144000.0
2011-04-26 10:30:00,62.4,62.6,62.32,62.53,116900.0,47.0869,47.2378,47.0265,47.185,116900.0
2011-04-26 11:00:00,62.51,62.61,62.45,62.55,106200.0,47.1699,47.2453,47.1246,47.2001,106200.0
2011-04-26 11:30:00,62.56,62.65,62.44,62.54,68900.0,47.2076,47.2755,47.117,47.1925,68900.0
2011-04-26 12:00:00,62.54,62.65,62.53,62.59,48800.0,47.1925,47.2755,47.185,47.2302,48800.0
2011-04-26 12:30:00,62.59,62.64,62.55,62.59,75500.0,47.2302,47.268,47.2001,47.2302,75500.0
2011-04-26 13:00:00,62.59,62.63,62.57,62.61,34500.0,47.2302,47.2604,47.2151,47.2453,34500.0
2011-04-26 13:30:00,62.6,62.61,62.53,62.59,61400.0,47.2378,47.2453,47.185,47.2302,61400.0
2011-04-26 14:00:00,62.6,62.65,62.56,62.61,74900.0,47.2378,47.2755,47.2076,47.2453,74900.0
2011-04-26 14:30:00,62.62,62.63,62.5,62.52,88500.0,47.2529,47.2604,47.1623,47.1774,88500.0
2011-04-26 15:00:00,62.52,62.57,62.44,62.52,136600.0,47.1774,47.2151,47.117,47.1774,136600.0
2011-04-26 15:30:00,62.52,62.69,62.48,62.5,380100.0,47.1774,47.3057,47.1472,47.1623,380100.0
2011-04-27 09:30:00,62.77,64.0,62.76,63.49,355300.0,47.3661,48.2942,47.3585,47.9094,355300.0
2011-04-27 10:00:00,63.5,63.5,63.24,63.36,179700.0,47.9169,47.9169,47.7207,47.8113,179700.0
2011-04-27 10:30:00,63.37,63.37,62.66,62.69,154800.0,47.8188,47.8188,47.2831,47.3057,154800.0
2011-04-27 11:00:00,62.68,62.96,62.46,62.47,93300.0,47.2982,47.5094,47.1321,47.1397,93300.0
2011-04-27 11:30:00,62.47,62.61,62.27,62.35,101100.0,47.1397,47.2453,46.9888,47.0491,101100.0
2011-04-27 12:00:00,62.38,62.96,62.38,62.89,109800.0,47.0718,47.5094,47.0718,47.4566,109800.0
2011-04-27 12:30:00,62.91,63.0,62.81,62.93,79900.0,47.4717,47.5396,47.3962,47.4868,79900.0
2011-04-27 13:00:00,62.93,63.01,62.89,62.98,85000.0,47.4868,47.5472,47.4566,47.5245,85000.0
2011-04-27 13:30:00,62.99,63.0,62.78,62.86,229700.0,47.5321,47.5396,47.3736,47.434,229700.0
2011-04-27 14:00:00,62.86,62.93,62.67,62.77,83800.0,47.434,47.4868,47.2906,47.3661,83800.0
2011-04-27 14:30:00,62.79,62.85,62.58,62.67,136300.0,47.3812,47.4264,47.2227,47.2906,136300.0
2011-04-27 15:00:00,62.67,62.76,62.67,62.68,167700.0,47.2906,47.3585,47.2906,47.2982,167700.0
2011-04-27 15:30:00,62.68,62.98,62.67,62.89,375900.0,47.2982,47.5245,47.2906,47.4566,375900.0
2011-04-28 09:30:00,62.55,62.87,62.55,62.8,380200.0,47.2001,47.4415,47.2001,47.3887,380200.0
2011-04-28 10:00:00,62.8,62.82,62.5,62.65,376100.0,47.3887,47.4038,47.1623,47.2755,376100.0
2011-04-28 10:30:00,62.65,62.99,62.64,62.86,196000.0,47.2755,47.5321,47.268,47.434,196000.0
2011-04-28 11:00:00,62.87,63.01,62.82,62.88,91400.0,47.4415,47.5472,47.4038,47.4491,91400.0
2011-04-28 11:30:00,62.85,62.96,62.79,62.87,110900.0,47.4264,47.5094,47.3812,47.4415,110900.0
2011-04-28 12:00:00,62.86,63.01,62.82,62.99,108300.0,47.434,47.5472,47.4038,47.5321,108300.0
2011-04-28 12:30:00,62.98,63.01,62.91,62.96,64500.0,47.5245,47.5472,47.4717,47.5094,64500.0
2011-04-28 13:00:00,62.94,62.95,62.8,62.93,58300.0,47.4943,47.5019,47.3887,47.4868,58300.0
2011-04-28 13:30:00,62.92,63.1,62.92,63.08,79100.0,47.4793,47.6151,47.4793,47.6,79100.0
2011-04-28 14:00:00,63.07,63.19,63.0,63.0,50200.0,47.5924,47.683,47.5396,47.5396,50200.0
2011-04-28 14:30:00,63.01,63.14,62.97,63.14,65900.0,47.5472,47.6453,47.517,47.6453,65900.0
2011-04-28 15:00:00,63.12,63.14,63.02,63.09,88100.0,47.6302,47.6453,47.5547,47.6075,88100.0
2011-04-28 15:30:00,63.09,63.2,62.95,63.09,399100.0,47.6075,47.6905,47.5019,47.6075,399100.0
2011-04-29 09:30:00,62.59,63.83,62.55,63.53,247900.0,47.2302,48.1659,47.2001,47.9396,247900.0
2011-04-29 10:00:00,63.51,63.67,63.5,63.63,110200.0,47.9245,48.0452,47.9169,48.015,110200.0
2011-04-29 10:30:00,63.63,63.75,63.56,63.67,109700.0,48.015,48.1056,47.9622,48.0452,109700.0
2011-04-29 11:00:00,63.67,63.74,63.57,63.57,128200.0,48.0452,48.098,47.9697,47.9697,128200.0
2011-04-29 11:30:00,63.58,63.72,63.54,63.57,63100.0,47.9773,48.0829,47.9471,47.9697,63100.0
2011-04-29 12:00:00,63.58,63.68,63.54,63.59,36000.0,47.9773,48.0527,47.9471,47.9848,36000.0
2011-04-29 12:30:00,63.59,63.67,63.56,63.6,47900.0,47.9848,48.0452,47.9622,47.9924,47900.0
2011-04-29 13:00:00,63.6,63.63,63.49,63.62,91700.0,47.9924,48.015,47.9094,48.0075,91700.0
2011-04-29 13:30:00,63.61,63.64,63.55,63.6,43500.0,47.9999,48.0226,47.9547,47.9924,43500.0
2011-04-29 14:00:00,63.59,63.63,63.55,63.62,59000.0,47.9848,48.015,47.9547,48.0075,59000.0
2011-04-29 14:30:00,63.62,63.68,63.58,63.59,79400.0,48.0075,48.0527,47.9773,47.9848,79400.0
2011-04-29 15:00:00,63.59,63.66,63.5,63.51,125100.0,47.9848,48.0377,47.9169,47.9245,125100.0
2011-04-29 15:30:00,63.51,63.62,63.48,63.62,352200.0,47.9245,48.0075,47.9018,48.0075,352200.0
2011-05-02 09:30:00,63.92,64.2,63.52,63.75,479500.0,48.2339,48.4451,47.932,48.1056,479500.0
2011-05-02 10:00:00,63.77,63.96,63.58,63.94,191300.0,48.1207,48.264,47.9773,48.2489,191300.0
2011-05-02 10:30:00,63.94,63.95,63.81,63.85,94400.0,48.2489,48.2565,48.1508,48.181,94400.0
2011-05-02 11:00:00,63.86,63.87,63.66,63.7,231800.0,48.1886,48.1961,48.0377,48.0678,231800.0
2011-05-02 11:30:00,63.69,63.73,63.6,63.73,125800.0,48.0603,48.0905,47.9924,48.0905,125800.0
2011-05-02 12:00:00,63.73,63.75,63.56,63.64,241500.0,48.0905,48.1056,47.9622,48.0226,241500.0
2011-05-02 12:30:00,63.64,63.64,63.39,63.58,215400.0,48.0226,48.0226,47.8339,47.9773,215400.0
2011-05-02 13:00:00,63.59,63.69,63.53,63.69,78300.0,47.9848,48.0603,47.9396,48.0603,78300.0
2011-05-02 13:30:00,63.69,63.83,63.68,63.75,135000.0,48.0603,48.1659,48.0527,48.1056,135000.0
2011-05-02 14:00:00,63.76,64.16,63.74,64.1,171600.0,48.1131,48.415,48.098,48.3697,171600.0
2011-05-02 14:30:00,64.09,64.28,64.08,64.17,154000.0,48.3621,48.5055,48.3546,48.4225,154000.0
2011-05-02 15:00:00,64.18,64.18,64.02,64.07,171900.0,48.43,48.43,48.3093,48.347,171900.0
2011-05-02 15:30:00,64.06,64.26,64.06,64.17,409100.0,48.3395,48.4904,48.3395,48.4225,409100.0
2011-05-03 09:30:00,64.8,65.29,64.34,65.17,306900.0,48.8979,49.2676,48.5508,49.1771,306900.0
2011-05-03 10:00:00,65.17,65.28,64.78,64.87,318900.0,49.1771,49.2601,48.8828,48.9507,318900.0
2011-05-03 10:30:00,64.88,65.03,64.84,64.85,208100.0,48.9583,49.0715,48.9281,48.9356,208100.0
2011-05-03 11:00:00,64.86,64.99,64.83,64.96,138400.0,48.9432,49.0413,48.9205,49.0186,138400.0
2011-05-03 11:30:00,64.96,65.02,64.9,64.95,154000.0,49.0186,49.0639,48.9734,49.0111,154000.0
2011-05-03 12:00:00,64.94,65.01,64.88,64.89,56300.0,49.0035,49.0564,48.9583,48.9658,56300.0
2011-05-03 12:30:00,64.88,65.02,64.85,65.01,147600.0,48.9583,49.0639,48.9356,49.0564,147600.0
2011-05-03 13:00:00,65.0,65.07,64.95,64.98,122900.0,49.0488,49.1016,49.0111,49.0337,122900.0
2011-05-03 13:30:00,64.97,65.09,64.89,64.95,185300.0,49.0262,49.1167,48.9658,49.0111,185300.0
2011-05-03 14:00:00,64.92,64.93,64.68,64.8,156800.0,48.9884,48.996,48.8073,48.8979,156800.0
2011-05-03 14:30:00,64.81,64.89,64.73,64.84,168600.0,48.9054,48.9658,48.8451,48.9281,168600.0
2011-05-03 15:00:00,64.85,64.86,64.75,64.8,186500.0,48.9356,48.9432,48.8602,48.8979,186500.0
2011-05-03 15:30:00,64.81,65.06,64.81,65.05,477600.0,48.9054,49.0941,48.9054,49.0865,477600.0
2011-05-04 09:30:00,65.18,65.55,64.81,65.28,274600.0,49.1846,49.4638,48.9054,49.2601,274600.0
2011-05-04 10:00:00,65.26,65.28,64.58,65.04,287400.0,49.245,49.2601,48.7319,49.079,287400.0
2011-05-04 10:30:00,65.04,65.04,64.69,64.99,122000.0,49.079,49.079,48.8149,49.0413,122000.0
2011-05-04 11:00:00,64.99,64.99,64.51,64.94,119100.0,49.0413,49.0413,48.6791,49.0035,119100.0
2011-05-04 11:30:00,64.94,65.05,64.81,64.91,132400.0,49.0035,49.0865,48.9054,48.9809,132400.0
2011-05-04 12:00:00,64.91,64.93,64.55,64.73,122000.0,48.9809,48.996,48.7092,48.8451,122000.0
2011-05-04 12:30:00,64.73,64.73,64.5,64.58,103100.0,48.8451,48.8451,48.6715,48.7319,103100.0
2011-05-04 13:00:00,64.58,64.71,64.5,64.68,107300.0,48.7319,48.83,48.6715,48.8073,107300.0
2011-05-04 13:30:00,64.68,64.71,64.46,64.56,143700.0,48.8073,48.83,48.6413,48.7168,143700.0
2011-05-04 14:00:00,64.55,64.58,64.43,64.57,184000.0,48.7092,48.7319,48.6187,48.7243,184000.0
2011-05-04 14:30:00,64.58,64.66,64.48,64.51,125900.0,48.7319,48.7923,48.6564,48.6791,125900.0
2011-05-04 15:00:00,64.52,64.57,64.36,64.39,205700.0,48.6866,48.7243,48.5659,48.5885,205700.0
2011-05-04 15:30:00,64.39,64.49,64.32,64.47,343300.0,48.5885,48.664,48.5357,48.6489,343300.0
2011-05-05 09:30:00,64.2,64.54,64.0,64.5,221700.0,48.4451,48.7017,48.2942,48.6715,221700.0
2011-05-05 10:00:00,64.5,64.67,63.92,64.1,164000.0,48.6715,48.7998,48.2339,48.3697,164000.0
2011-05-05 10:30:00,64.1,64.29,64.03,64.21,93400.0,48.3697,48.5131,48.3169,48.4527,93400.0
2011-05-05 11:00:00,64.21,64.34,64.0,64.24,81200.0,48.4527,48.5508,48.2942,48.4753,81200.0
2011-05-05 11:30:00,64.24,64.6,64.2,64.51,243400.0,48.4753,48.747,48.4451,48.6791,243400.0
2011-05-05 12:00:00,64.52,64.68,64.33,64.51,141600.0,48.6866,48.8073,48.5432,48.6791,141600.0
2011-05-05 12:30:00,64.51,64.59,64.42,64.45,77800.0,48.6791,48.7394,48.6112,48.6338,77800.0
2011-05-05 13:00:00,64.45,64.59,64.39,64.51,81500.0,48.6338,48.7394,48.5885,48.6791,81500.0
2011-05-05 13:30:00,64.52,64.53,64.33,64.42,71800.0,48.6866,48.6942,48.5432,48.6112,71800.0
2011-05-05 14:00:00,64.44,64.58,64.32,64.58,119300.0,48.6262,48.7319,48.5357,48.7319,119300.0
2011-05-05 14:30:00,64.58,64.76,64.55,64.58,94400.0,48.7319,48.8677,48.7092,48.7319,94400.0
2011-05-05 15:00:00,64.57,64.59,63.95,63.97,204600.0,48.7243,48.7394,48.2565,48.2716,204600.0
2011-05-05 15:30:00,63.97,64.23,63.97,64.15,306500.0,48.2716,48.4678,48.2716,48.4074,306500.0
2011-05-06 09:30:00,64.67,65.15,64.67,64.97,200500.0,48.7998,49.162,48.7998,49.0262,200500.0
2011-05-06 10:00:00,64.97,65.13,64.85,64.91,213100.0,49.0262,49.1469,48.9356,48.9809,213100.0
2011-05-06 10:30:00,64.92,65.01,64.86,64.86,108200.0,48.9884,49.0564,48.9432,48.9432,108200.0
2011-05-06 11:00:00,64.88,65.07,64.75,64.98,161600.0,48.9583,49.1016,48.8602,49.0337,161600.0
2011-05-06 11:30:00,64.98,65.03,64.82,64.94,86600.0,49.0337,49.0715,48.913,49.0035,86600.0
2011-05-06 12:00:00,64.97,65.02,64.74,64.76,80300.0,49.0262,49.0639,48.8526,48.8677,80300.0
2011-05-06 12:30:00,64.74,64.86,64.57,64.68,79800.0,48.8526,48.9432,48.7243,48.8073,79800.0
2011-05-06 13:00:00,64.71,64.8,64.3,64.32,176300.0,48.83,48.8979,48.5206,48.5357,176300.0
2011-05-06 13:30:00,64.32,64.44,64.26,64.39,175600.0,48.5357,48.6262,48.4904,48.5885,175600.0
2011-05-06 14:00:00,64.39,64.49,64.32,64.38,117500.0,48.5885,48.664,48.5357,48.581,117500.0
2011-05-06 14:30:00,64.36,64.54,64.25,64.46,174800.0,48.5659,48.7017,48.4829,48.6413,174800.0
2011-05-06 15:00:00,64.45,64.7,64.43,64.48,113800.0,48.6338,48.8224,48.6187,48.6564,113800.0
2011-05-06 15:30:00,64.49,64.64,64.41,64.45,197600.0,48.664,48.7772,48.6036,48.6338,197600.0
2011-05-09 09:30:00,64.58,64.87,64.06,64.85,153100.0,48.7319,48.9507,48.3395,48.9356,153100.0
2011-05-09 10:00:00,64.85,65.04,64.61,64.74,169300.0,48.9356,49.079,48.7545,48.8526,169300.0
2011-05-09 10:30:00,64.74,64.82,64.55,64.71,74900.0,48.8526,48.913,48.7092,48.83,74900.0
2011-05-09 11:00:00,64.72,64.87,64.72,64.87,66700.0,48.8375,48.9507,48.8375,48.9507,66700.0
2011-05-09 11:30:00,64.86,64.98,64.75,64.98,59800.0,48.9432,49.0337,48.8602,49.0337,59800.0
2011-05-09 12:00:00,64.97,65.1,64.92,65.03,93100.0,49.0262,49.1243,48.9884,49.0715,93100.0
2011-05-09 12:30:00,65.02,65.23,65.01,65.15,69500.0,49.0639,49.2224,49.0564,49.162,69500.0
2011-05-09 13:00:00,65.15,65.26,65.13,65.17,62400.0,49.162,49.245,49.1469,49.1771,62400.0
2011-05-09 13:30:00,65.17,65.2,65.09,65.09,42500.0,49.1771,49.1997,49.1167,49.1167,42500.0
2011-05-09 14:00:00,65.11,65.11,64.87,64.89,51400.0,49.1318,49.1318,48.9507,48.9658,51400.0
2011-05-09 14:30:00,64.88,65.02,64.82,64.84,63700.0,48.9583,49.0639,48.913,48.9281,63700.0
2011-05-09 15:00:00,64.84,64.91,64.78,64.86,109800.0,48.9281,48.9809,48.8828,48.9432,109800.0
2011-05-09 15:30:00,64.86,64.96,64.76,64.8,161500.0,48.9432,49.0186,48.8677,48.8979,161500.0
2011-05-10 09:30:00,65.0,65.2,64.78,65.14,139500.0,49.0488,49.1997,48.8828,49.1545,139500.0
2011-05-10 10:00:00,65.15,65.36,65.11,65.23,58200.0,49.162,49.3205,49.1318,49.2224,58200.0
2011-05-10 10:30:00,65.24,65.35,65.08,65.09,101800.0,49.2299,49.3129,49.1092,49.1167,101800.0
2011-05-10 11:00:00,65.09,65.14,64.97,65.0,77100.0,49.1167,49.1545,49.0262,49.0488,77100.0
2011-05-10 11:30:00,65.0,65.02,64.96,64.99,91300.0,49.0488,49.0639,49.0186,49.0413,91300.0
2011-05-10 12:00:00,64.99,65.01,64.85,64.85,62400.0,49.0413,49.0564,48.9356,48.9356,62400.0
2011-05-10 12:30:00,64.86,64.95,64.85,64.94,65900.0,48.9432,49.0111,48.9356,49.0035,65900.0
2011-05-10 13:00:00,64.94,64.94,64.85,64.88,53800.0,49.0035,49.0035,48.9356,48.9583,53800.0
2011-05-10 13:30:00,64.89,64.96,64.86,64.94,57600.0,48.9658,49.0186,48.9432,49.0035,57600.0
2011-05-10 14:00:00,64.95,65.01,64.9,64.92,58400.0,49.0111,49.0564,48.9734,48.9884,58400.0
2011-05-10 14:30:00,64.92,65.07,64.91,65.01,95300.0,48.9884,49.1016,48.9809,49.0564,95300.0
2011-05-10 15:00:00,65.01,65.17,65.0,65.12,119900.0,49.0564,49.1771,49.0488,49.1394,119900.0
2011-05-10 15:30:00,65.13,65.17,64.98,65.06,213800.0,49.1469,49.1771,49.0337,49.0941,213800.0
2011-05-11 09:30:00,65.02,65.36,64.95,65.33,157200.0,49.0639,49.3205,49.0111,49.2978,157200.0
2011-05-11 10:00:00,65.32,65.4,65.14,65.2,119200.0,49.2903,49.3507,49.1545,49.1997,119200.0
2011-05-11 10:30:00,65.2,65.23,65.05,65.13,66100.0,49.1997,49.2224,49.0865,49.1469,66100.0
2011-05-11 11:00:00,65.12,65.28,65.1,65.26,64800.0,49.1394,49.2601,49.1243,49.245,64800.0
2011-05-11 11:30:00,65.25,65.27,65.03,65.09,67100.0,49.2375,49.2526,49.0715,49.1167,67100.0
2011-05-11 12:00:00,65.08,65.08,64.62,64.78,85800.0,49.1092,49.1092,48.7621,48.8828,85800.0
2011-05-11 12:30:00,64.77,64.92,64.72,64.88,79300.0,48.8753,48.9884,48.8375,48.9583,79300.0
2011-05-11 13:00:00,64.89,64.98,64.82,64.92,111100.0,48.9658,49.0337,48.913,48.9884,111100.0
2011-05-11 13:30:00,64.94,65.05,64.78,64.97,102100.0,49.0035,49.0865,48.8828,49.0262,102100.0
2011-05-11 14:00:00,64.97,65.03,64.72,64.81,98600.0,49.0262,49.0715,48.8375,48.9054,98600.0
2011-05-11 14:30:00,64.82,65.02,64.81,64.97,113100.0,48.913,49.0639,48.9054,49.0262,113100.0
2011-05-11 15:00:00,64.97,65.05,64.88,64.94,95100.0,49.0262,49.0865,48.9583,49.0035,95100.0
2011-05-11 15:30:00,64.94,65.04,64.81,64.98,279300.0,49.0035,49.079,48.9054,49.0337,279300.0
2011-05-12 09:30:00,64.91,65.44,64.57,65.36,216400.0,48.9809,49.3808,48.7243,49.3205,216400.0
2011-05-12 10:00:00,65.36,65.54,65.08,65.1,263400.0,49.3205,49.4563,49.1092,49.1243,263400.0
2011-05-12 10:30:00,65.14,65.25,65.06,65.11,89000.0,49.1545,49.2375,49.0941,49.1318,89000.0
2011-05-12 11:00:00,65.1,65.31,65.08,65.25,78200.0,49.1243,49.2827,49.1092,49.2375,78200.0
2011-05-12 11:30:00,65.25,65.36,65.21,65.29,69200.0,49.2375,49.3205,49.2073,49.2676,69200.0
2011-05-12 12:00:00,65.3,65.34,65.24,65.3,55500.0,49.2752,49.3054,49.2299,49.2752,55500.0
2011-05-12 12:30:00,65.3,65.43,65.25,65.41,50900.0,49.2752,49.3733,49.2375,49.3582,50900.0
2011-05-12 13:00:00,65.41,65.6,65.41,65.52,99100.0,49.3582,49.5016,49.3582,49.4412,99100.0
2011-05-12 13:30:00,65.52,65.59,65.41,65.53,102500.0,49.4412,49.494,49.3582,49.4488,102500.0
2011-05-12 14:00:00,65.53,65.72,65.47,65.5,58700.0,49.4488,49.5921,49.4035,49.4261,58700.0
2011-05-12 14:30:00,65.49,65.5,65.36,65.39,77000.0,49.4186,49.4261,49.3205,49.3431,77000.0
2011-05-12 15:00:00,65.37,65.46,65.25,65.29,100300.0,49.328,49.3959,49.2375,49.2676,100300.0
2011-05-12 15:30:00,65.29,65.44,65.25,65.37,223900.0,49.2676,49.3808,49.2375,49.328,223900.0
2011-05-13 09:30:00,65.35,65.66,65.24,65.37,147900.0,49.3129,49.5469,49.2299,49.328,147900.0
2011-05-13 10:00:00,65.37,65.45,65.06,65.28,152200.0,49.328,49.3884,49.0941,49.2601,152200.0
2011-05-13 10:30:00,65.28,65.58,65.26,65.4,122500.0,49.2601,49.4865,49.245,49.3507,122500.0
2011-05-13 11:00:00,65.39,65.4,64.96,65.01,101800.0,49.3431,49.3507,49.0186,49.0564,101800.0
2011-05-13 11:30:00,65.01,65.17,64.94,65.05,74400.0,49.0564,49.1771,49.0035,49.0865,74400.0
2011-05-13 12:00:00,65.04,65.12,64.67,64.83,100400.0,49.079,49.1394,48.7998,48.9205,100400.0
2011-05-13 12:30:00,64.84,64.86,64.7,64.75,88700.0,48.9281,48.9432,48.8224,48.8602,88700.0
2011-05-13 13:00:00,64.76,64.87,64.66,64.82,80700.0,48.8677,48.9507,48.7923,48.913,80700.0
2011-05-13 13:30:00,64.83,64.86,64.71,64.74,60600.0,48.9205,48.9432,48.83,48.8526,60600.0
2011-05-13 14:00:00,64.73,65.07,64.69,65.05,94300.0,48.8451,49.1016,48.8149,49.0865,94300.0
2011-05-13 14:30:00,65.03,65.09,65.0,65.03,116100.0,49.0715,49.1167,49.0488,49.0715,116100.0
2011-05-13 15:00:00,65.03,65.04,64.76,64.83,84100.0,49.0715,49.079,48.8677,48.9205,84100.0
2011-05-13 15:30:00,64.84,64.94,64.76,64.85,143400.0,48.9281,49.0035,48.8677,48.9356,143400.0
2011-05-16 09:30:00,64.68,64.81,64.36,64.56,203100.0,48.8073,48.9054,48.5659,48.7168,203100.0
2011-05-16 10:00:00,64.59,64.73,64.53,64.55,155700.0,48.7394,48.8451,48.6942,48.7092,155700.0
2011-05-16 10:30:00,64.55,64.66,64.34,64.65,143600.0,48.7092,48.7923,48.5508,48.7847,143600.0
2011-05-16 11:00:00,64.65,64.95,64.64,64.91,122900.0,48.7847,49.0111,48.7772,48.9809,122900.0
2011-05-16 11:30:00,64.91,64.95,64.71,64.86,71900.0,48.9809,49.0111,48.83,48.9432,71900.0
2011-05-16 12:00:00,64.86,64.91,64.85,64.89,47800.0,48.9432,48.9809,48.9356,48.9658,47800.0
2011-05-16 12:30:00,64.89,65.03,64.83,64.85,66800.0,48.9658,49.0715,48.9205,48.9356,66800.0
2011-05-16 13:00:00,64.85,65.01,64.85,64.93,62000.0,48.9356,49.0564,48.9356,48.996,62000.0
2011-05-16 13:30:00,64.94,64.97,64.83,64.85,82200.0,49.0035,49.0262,48.9205,48.9356,82200.0
2011-05-16 14:00:00,64.85,64.97,64.83,64.9,55100.0,48.9356,49.0262,48.9205,48.9734,55100.0
2011-05-16 14:30:00,64.91,64.97,64.81,64.89,74600.0,48.9809,49.0262,48.9054,48.9658,74600.0
2011-05-16 15:00:00,64.89,64.96,64.85,64.86,94500.0,48.9658,49.0186,48.9356,48.9432,94500.0
2011-05-16 15:30:00,64.87,64.91,64.64,64.79,229900.0,48.9507,48.9809,48.7772,48.8904,229900.0
2011-05-17 09:30:00,64.61,65.17,64.56,64.75,236100.0,48.7545,49.1771,48.7168,48.8602,236100.0
2011-05-17 10:00:00,64.74,65.01,64.63,64.99,154800.0,48.8526,49.0564,48.7696,49.0413,154800.0
2011-05-17 10:30:00,64.99,65.02,64.75,64.85,123300.0,49.0413,49.0639,48.8602,48.9356,123300.0
2011-05-17 11:00:00,64.84,64.86,64.48,64.59,117700.0,48.9281,48.9432,48.6564,48.7394,117700.0
2011-05-17 11:30:00,64.6,64.67,64.18,64.53,100000.0,48.747,48.7998,48.43,48.6942,100000.0
2011-05-17 12:00:00,64.53,64.6,64.39,64.44,87100.0,48.6942,48.747,48.5885,48.6262,87100.0
2011-05-17 12:30:00,64.44,64.5,64.24,64.33,92700.0,48.6262,48.6715,48.4753,48.5432,92700.0
2011-05-17 13:00:00,64.34,64.51,64.31,64.5,90300.0,48.5508,48.6791,48.5281,48.6715,90300.0
2011-05-17 13:30:00,64.5,64.58,64.46,64.53,171100.0,48.6715,48.7319,48.6413,48.6942,171100.0
2011-05-17 14:00:00,64.53,64.58,64.36,64.48,133700.0,48.6942,48.7319,48.5659,48.6564,133700.0
2011-05-17 14:30:00,64.48,64.73,64.34,64.73,144100.0,48.6564,48.8451,48.5508,48.8451,144100.0
2011-05-17 15:00:00,64.71,64.71,64.44,64.5,217000.0,48.83,48.83,48.6262,48.6715,217000.0
2011-05-17 15:30:00,64.5,64.6,64.47,64.56,218700.0,48.6715,48.747,48.6489,48.7168,218700.0
2011-05-18 09:30:00,64.55,64.79,64.39,64.62,127400.0,48.7092,48.8904,48.5885,48.7621,127400.0
2011-05-18 10:00:00,64.62,64.66,64.49,64.57,123100.0,48.7621,48.7923,48.664,48.7243,123100.0
2011-05-18 10:30:00,64.57,64.86,64.54,64.85,170400.0,48.7243,48.9432,48.7017,48.9356,170400.0
2011-05-18 11:00:00,64.86,64.97,64.77,64.86,79000.0,48.9432,49.0262,48.8753,48.9432,79000.0
2011-05-18 11:30:00,64.85,64.94,64.79,64.9,91700.0,48.9356,49.0035,48.8904,48.9734,91700.0
2011-05-18 12:00:00,64.91,64.92,64.66,64.7,99900.0,48.9809,48.9884,48.7923,48.8224,99900.0
2011-05-18 12:30:00,64.7,64.71,64.58,64.62,69400.0,48.8224,48.83,48.7319,48.7621,69400.0
2011-05-18 13:00:00,64.62,64.77,64.61,64.65,70900.0,48.7621,48.8753,48.7545,48.7847,70900.0
2011-05-18 13:30:00,64.65,64.69,64.55,64.69,113100.0,48.7847,48.8149,48.7092,48.8149,113100.0
2011-05-18 14:00:00,64.69,64.85,64.61,64.75,183400.0,48.8149,48.9356,48.7545,48.8602,183400.0
2011-05-18 14:30:00,64.74,64.84,64.7,64.75,92800.0,48.8526,48.9281,48.8224,48.8602,92800.0
2011-05-18 15:00:00,64.75,64.82,64.7,64.8,166700.0,48.8602,48.913,48.8224,48.8979,166700.0
2011-05-18 15:30:00,64.8,64.81,64.66,64.7,298100.0,48.8979,48.9054,48.7923,48.8224,298100.0
2011-05-19 09:30:00,64.84,65.39,64.7,65.39,230000.0,48.9281,49.3431,48.8224,49.3431,230000.0
2011-05-19 10:00:00,65.38,65.39,64.78,65.17,128800.0,49.3356,49.3431,48.8828,49.1771,128800.0
2011-05-19 10:30:00,65.16,65.2,64.76,64.8,108700.0,49.1696,49.1997,48.8677,48.8979,108700.0
2011-05-19 11:00:00,64.82,64.93,64.73,64.89,105200.0,48.913,48.996,48.8451,48.9658,105200.0
2011-05-19 11:30:00,64.89,64.95,64.67,64.75,126000.0,48.9658,49.0111,48.7998,48.8602,126000.0
2011-05-19 12:00:00,64.74,64.97,64.69,64.95,129300.0,48.8526,49.0262,48.8149,49.0111,129300.0
2011-05-19 12:30:00,64.96,64.99,64.88,64.98,116000.0,49.0186,49.0413,48.9583,49.0337,116000.0
2011-05-19 13:00:00,64.97,65.06,64.93,64.95,100000.0,49.0262,49.0941,48.996,49.0111,100000.0
2011-05-19 13:30:00,64.96,64.99,64.83,64.91,96900.0,49.0186,49.0413,48.9205,48.9809,96900.0
2011-05-19 14:00:00,64.9,65.02,64.82,64.82,139700.0,48.9734,49.0639,48.913,48.913,139700.0
2011-05-19 14:30:00,64.82,64.87,64.67,64.82,99500.0,48.913,48.9507,48.7998,48.913,99500.0
2011-05-19 15:00:00,64.83,64.96,64.82,64.89,142800.0,48.9205,49.0186,48.913,48.9658,142800.0
2011-05-19 15:30:00,64.9,65.22,64.78,65.17,523800.0,48.9734,49.2148,48.8828,49.1771,523800.0
2011-05-20 09:30:00,64.93,65.05,64.8,64.99,199600.0,48.996,49.0865,48.8979,49.0413,199600.0
2011-05-20 10:00:00,64.99,65.0,64.48,64.56,167100.0,49.0413,49.0488,48.6564,48.7168,167100.0
2011-05-20 10:30:00,64.56,64.61,64.4,64.42,164000.0,48.7168,48.7545,48.5961,48.6112,164000.0
2011-05-20 11:00:00,64.42,64.61,64.39,64.53,91300.0,48.6112,48.7545,48.5885,48.6942,91300.0
2011-05-20 11:30:00,64.53,64.73,64.53,64.59,84300.0,48.6942,48.8451,48.6942,48.7394,84300.0
2011-05-20 12:00:00,64.59,64.72,64.55,64.71,72600.0,48.7394,48.8375,48.7092,48.83,72600.0
2011-05-20 12:30:00,64.72,64.76,64.65,64.69,91200.0,48.8375,48.8677,48.7847,48.8149,91200.0
2011-05-20 13:00:00,64.71,64.83,64.69,64.73,81600.0,48.83,48.9205,48.8149,48.8451,81600.0
2011-05-20 13:30:00,64.74,64.79,64.69,64.73,69700.0,48.8526,48.8904,48.8149,48.8451,69700.0
2011-05-20 14:00:00,64.73,64.78,64.64,64.69,146200.0,48.8451,48.8828,48.7772,48.8149,146200.0
2011-05-20 14:30:00,64.7,64.77,64.6,64.63,129200.0,48.8224,48.8753,48.747,48.7696,129200.0
2011-05-20 15:00:00,64.63,64.64,64.52,64.56,152700.0,48.7696,48.7772,48.6866,48.7168,152700.0
2011-05-20 15:30:00,64.57,64.64,64.43,64.48,297800.0,48.7243,48.7772,48.6187,48.6564,297800.0
2011-05-23 09:30:00,64.04,64.77,63.87,64.71,238600.0,48.3244,48.8753,48.1961,48.83,238600.0
2011-05-23 10:00:00,64.71,64.72,64.15,64.24,237400.0,48.83,48.8375,48.4074,48.4753,237400.0
2011-05-23 10:30:00,64.24,64.25,64.1,64.18,260200.0,48.4753,48.4829,48.3697,48.43,260200.0
2011-05-23 11:00:00,64.18,64.21,64.02,64.13,197200.0,48.43,48.4527,48.3093,48.3923,197200.0
2011-05-23 11:30:00,64.14,64.22,64.05,64.14,92600.0,48.3999,48.4602,48.3319,48.3999,92600.0
2011-05-23 12:00:00,64.15,64.19,64.08,64.18,138300.0,48.4074,48.4376,48.3546,48.43,138300.0
2011-05-23 12:30:00,64.18,64.28,64.1,64.28,142900.0,48.43,48.5055,48.3697,48.5055,142900.0
2011-05-23 13:00:00,64.28,64.4,64.27,64.33,146100.0,48.5055,48.5961,48.498,48.5432,146100.0
2011-05-23 13:30:00,64.33,64.54,64.29,64.5,206000.0,48.5432,48.7017,48.5131,48.6715,206000.0
2011-05-23 14:00:00,64.49,64.75,64.44,64.7,324300.0,48.664,48.8602,48.6262,48.8224,324300.0
2011-05-23 14:30:00,64.7,65.46,64.7,65.03,588500.0,48.8224,49.3959,48.8224,49.0715,588500.0
2011-05-23 15:00:00,65.04,65.19,65.01,65.09,259100.0,49.079,49.1922,49.0564,49.1167,259100.0
2011-05-23 15:30:00,65.09,65.24,65.0,65.13,686300.0,49.1167,49.2299,49.0488,49.1469,686300.0
2011-05-24 09:30:00,65.2,65.53,64.98,65.39,357100.0,49.1997,49.4488,49.0337,49.3431,357100.0
2011-05-24 10:00:00,65.41,65.6,65.2,65.38,284300.0,49.3582,49.5016,49.1997,49.3356,284300.0
2011-05-24 10:30:00,65.39,65.68,65.28,65.64,273400.0,49.3431,49.5619,49.2601,49.5318,273400.0
2011-05-24 11:00:00,65.64,65.79,65.53,65.59,228100.0,49.5318,49.6449,49.4488,49.494,228100.0
2011-05-24 11:30:00,65.59,65.71,65.48,65.53,184700.0,49.494,49.5846,49.411,49.4488,184700.0
2011-05-24 12:00:00,65.54,65.67,65.45,65.63,144900.0,49.4563,49.5544,49.3884,49.5242,144900.0
2011-05-24 12:30:00,65.61,65.62,65.4,65.41,124400.0,49.5091,49.5167,49.3507,49.3582,124400.0
2011-05-24 13:00:00,65.42,65.56,65.39,65.54,147500.0,49.3657,49.4714,49.3431,49.4563,147500.0
2011-05-24 13:30:00,65.53,65.53,65.39,65.53,166000.0,49.4488,49.4488,49.3431,49.4488,166000.0
2011-05-24 14:00:00,65.53,65.68,65.45,65.63,136600.0,49.4488,49.5619,49.3884,49.5242,136600.0
2011-05-24 14:30:00,65.63,65.7,65.52,65.68,161000.0,49.5242,49.577,49.4412,49.5619,161000.0
2011-05-24 15:00:00,65.68,65.75,65.64,65.72,240900.0,49.5619,49.6148,49.5318,49.5921,240900.0
2011-05-24 15:30:00,65.72,65.73,65.52,65.59,569600.0,49.5921,49.5997,49.4412,49.494,569600.0
2011-05-25 09:30:00,65.2,65.39,64.65,64.81,467800.0,49.1997,49.3431,48.7847,48.9054,467800.0
2011-05-25 10:00:00,64.8,65.03,64.71,64.84,369900.0,48.8979,49.0715,48.83,48.9281,369900.0
2011-05-25 10:30:00,64.85,64.93,64.76,64.84,186600.0,48.9356,48.996,48.8677,48.9281,186600.0
2011-05-25 11:00:00,64.85,65.03,64.76,64.95,348700.0,48.9356,49.0715,48.8677,49.0111,348700.0
2011-05-25 11:30:00,64.95,65.02,64.83,64.86,145800.0,49.0111,49.0639,48.9205,48.9432,145800.0
2011-05-25 12:00:00,64.85,64.94,64.75,64.84,199200.0,48.9356,49.0035,48.8602,48.9281,199200.0
2011-05-25 12:30:00,64.83,64.9,64.82,64.88,99500.0,48.9205,48.9734,48.913,48.9583,99500.0
2011-05-25 13:00:00,64.88,64.88,64.77,64.83,138200.0,48.9583,48.9583,48.8753,48.9205,138200.0
2011-05-25 13:30:00,64.84,64.89,64.78,64.82,117200.0,48.9281,48.9658,48.8828,48.913,117200.0
2011-05-25 14:00:00,64.82,64.97,64.69,64.94,175700.0,48.913,49.0262,48.8149,49.0035,175700.0
2011-05-25 14:30:00,64.95,64.95,64.77,64.89,132700.0,49.0111,49.0111,48.8753,48.9658,132700.0
2011-05-25 15:00:00,64.88,65.19,64.87,65.1,186800.0,48.9583,49.1922,48.9507,49.1243,186800.0
2011-05-25 15:30:00,65.1,65.11,64.88,64.92,310100.0,49.1243,49.1318,48.9583,48.9884,310100.0
2011-05-26 09:30:00,64.07,64.55,63.9,63.99,303600.0,48.7226,49.0877,48.5934,48.6618,303600.0
2011-05-26 10:00:00,63.99,64.03,63.87,63.99,233400.0,48.6618,48.6922,48.5705,48.6618,233400.0
2011-05-26 10:30:00,63.98,64.02,63.67,63.84,246400.0,48.6542,48.6846,48.4185,48.5477,246400.0
2011-05-26 11:00:00,63.84,63.94,63.8,63.94,117900.0,48.5477,48.6238,48.5173,48.6238,117900.0
2011-05-26 11:30:00,63.94,64.01,63.85,63.9,209300.0,48.6238,48.677,48.5553,48.5934,209300.0
2011-05-26 12:00:00,63.9,64.09,63.89,64.02,119600.0,48.5934,48.7378,48.5858,48.6846,119600.0
2011-05-26 12:30:00,64.02,64.16,63.91,64.15,140100.0,48.6846,48.7911,48.601,48.7835,140100.0
2011-05-26 13:00:00,64.14,64.33,64.14,64.28,110800.0,48.7759,48.9204,48.7759,48.8823,110800.0
2011-05-26 13:30:00,64.29,64.38,64.26,64.3,89900.0,48.8899,48.9584,48.8671,48.8975,89900.0
2011-05-26 14:00:00,64.3,64.43,64.27,64.42,95000.0,48.8975,48.9964,48.8747,48.9888,95000.0
2011-05-26 14:30:00,64.42,64.45,64.26,64.31,134700.0,48.9888,49.0116,48.8671,48.9051,134700.0
2011-05-26 15:00:00,64.32,64.47,64.31,64.47,145600.0,48.9128,49.0268,48.9051,49.0268,145600.0
2011-05-26 15:30:00,64.46,64.47,64.25,64.37,479900.0,49.0192,49.0268,48.8595,48.9508,479900.0
2011-05-27 09:30:00,64.44,64.87,64.41,64.76,160800.0,49.004,49.331,48.9812,49.2474,160800.0
2011-05-27 10:00:00,64.75,64.78,64.49,64.73,161700.0,49.2398,49.2626,49.042,49.2245,161700.0
2011-05-27 10:30:00,64.73,64.84,64.7,64.75,79900.0,49.2245,49.3082,49.2017,49.2398,79900.0
2011-05-27 11:00:00,64.75,64.95,64.74,64.81,104300.0,49.2398,49.3918,49.2321,49.2854,104300.0
2011-05-27 11:30:00,64.81,64.89,64.76,64.87,56500.0,49.2854,49.3462,49.2474,49.331,56500.0
2011-05-27 12:00:00,64.87,64.94,64.8,64.92,63800.0,49.331,49.3842,49.2778,49.369,63800.0
2011-05-27 12:30:00,64.91,64.93,64.74,64.75,67500.0,49.3614,49.3766,49.2321,49.2398,67500.0
2011-05-27 13:00:00,64.76,64.84,64.73,64.73,66300.0,49.2474,49.3082,49.2245,49.2245,66300.0
2011-05-27 13:30:00,64.74,64.82,64.73,64.81,62900.0,49.2321,49.293,49.2245,49.2854,62900.0
2011-05-27 14:00:00,64.81,64.86,64.78,64.85,110700.0,49.2854,49.3234,49.2626,49.3158,110700.0
2011-05-27 14:30:00,64.84,64.84,64.79,64.8,69200.0,49.3082,49.3082,49.2702,49.2778,69200.0
2011-05-27 15:00:00,64.8,64.92,64.79,64.92,101600.0,49.2778,49.369,49.2702,49.369,101600.0
2011-05-27 15:30:00,64.92,64.93,64.84,64.91,197300.0,49.369,49.3766,49.3082,49.3614,197300.0
2011-05-31 09:30:00,65.19,65.49,65.08,65.18,304900.0,49.5744,49.8025,49.4907,49.5667,304900.0
2011-05-31 10:00:00,65.18,65.19,64.88,64.99,158400.0,49.5667,49.5744,49.3386,49.4223,158400.0
2011-05-31 10:30:00,64.98,65.01,64.77,64.87,162300.0,49.4147,49.4375,49.255,49.331,162300.0
2011-05-31 11:00:00,64.87,64.95,64.82,64.92,141600.0,49.331,49.3918,49.293,49.369,141600.0
2011-05-31 11:30:00,64.93,64.95,64.79,64.81,124500.0,49.3766,49.3918,49.2702,49.2854,124500.0
2011-05-31 12:00:00,64.79,64.94,64.72,64.9,123300.0,49.2702,49.3842,49.2169,49.3538,123300.0
2011-05-31 12:30:00,64.9,64.94,64.81,64.86,127600.0,49.3538,49.3842,49.2854,49.3234,127600.0
2011-05-31 13:00:00,64.85,64.94,64.83,64.88,151800.0,49.3158,49.3842,49.3006,49.3386,151800.0
2011-05-31 13:30:00,64.88,64.98,64.87,64.97,79000.0,49.3386,49.4147,49.331,49.4071,79000.0
2011-05-31 14:00:00,64.97,65.1,64.95,65.05,104600.0,49.4071,49.5059,49.3918,49.4679,104600.0
2011-05-31 14:30:00,65.04,65.2,65.01,65.18,189100.0,49.4603,49.582,49.4375,49.5667,189100.0
2011-05-31 15:00:00,65.17,65.25,65.14,65.2,208400.0,49.5591,49.62,49.5363,49.582,208400.0
2011-05-31 15:30:00,65.21,65.29,65.13,65.29,444600.0,49.5896,49.6504,49.5287,49.6504,444600.0
2011-06-01 09:30:00,65.0,65.17,64.8,65.01,149100.0,49.4299,49.5591,49.2778,49.4375,149100.0
2011-06-01 10:00:00,65.01,65.01,64.52,64.58,171100.0,49.4375,49.4375,49.0648,49.1105,171100.0
2011-06-01 10:30:00,64.59,64.69,64.32,64.35,106200.0,49.1181,49.1941,48.9128,48.9356,106200.0
2011-06-01 11:00:00,64.35,64.47,64.31,64.45,83500.0,48.9356,49.0268,48.9051,49.0116,83500.0
2011-06-01 11:30:00,64.45,64.47,64.3,64.37,114200.0,49.0116,49.0268,48.8975,48.9508,114200.0
2011-06-01 12:00:00,64.37,64.38,63.87,64.04,132000.0,48.9508,48.9584,48.5705,48.6998,132000.0
2011-06-01 12:30:00,64.04,64.11,64.0,64.01,68700.0,48.6998,48.7531,48.6694,48.677,68700.0
2011-06-01 13:00:00,64.01,64.1,63.81,63.88,115200.0,48.677,48.7455,48.5249,48.5782,115200.0
2011-06-01 13:30:00,63.87,64.11,63.86,64.07,86100.0,48.5705,48.7531,48.5629,48.7226,86100.0
2011-06-01 14:00:00,64.08,64.16,64.04,64.09,93100.0,48.7302,48.7911,48.6998,48.7378,93100.0
2011-06-01 14:30:00,64.09,64.09,63.93,64.02,190600.0,48.7378,48.7378,48.6162,48.6846,190600.0
2011-06-01 15:00:00,64.01,64.13,63.9,63.99,155000.0,48.677,48.7683,48.5934,48.6618,155000.0
2011-06-01 15:30:00,64.0,64.02,63.69,63.76,486000.0,48.6694,48.6846,48.4337,48.4869,486000.0
2011-06-02 09:30:00,63.69,64.05,63.63,63.75,214800.0,48.4337,48.7074,48.388,48.4793,214800.0
2011-06-02 10:00:00,63.75,64.19,63.75,63.92,144500.0,48.4793,48.8139,48.4793,48.6086,144500.0
2011-06-02 10:30:00,63.91,64.14,63.84,64.01,96700.0,48.601,48.7759,48.5477,48.677,96700.0
2011-06-02 11:00:00,64.0,64.06,63.91,63.91,96800.0,48.6694,48.715,48.601,48.601,96800.0
2011-06-02 11:30:00,63.91,63.94,63.57,63.59,150800.0,48.601,48.6238,48.3424,48.3576,150800.0
2011-06-02 12:00:00,63.61,63.64,63.47,63.58,144100.0,48.3728,48.3956,48.2664,48.35,144100.0
2011-06-02 12:30:00,63.58,63.84,63.54,63.75,95900.0,48.35,48.5477,48.3196,48.4793,95900.0
2011-06-02 13:00:00,63.76,63.88,63.76,63.86,77500.0,48.4869,48.5782,48.4869,48.5629,77500.0
2011-06-02 13:30:00,63.85,63.88,63.67,63.86,92100.0,48.5553,48.5782,48.4185,48.5629,92100.0
2011-06-02 14:00:00,63.85,63.92,63.64,63.73,106200.0,48.5553,48.6086,48.3956,48.4641,106200.0
2011-06-02 14:30:00,63.72,63.96,63.7,63.83,119000.0,48.4565,48.639,48.4413,48.5401,119000.0
2011-06-02 15:00:00,63.84,63.93,63.81,63.86,153100.0,48.5477,48.6162,48.5249,48.5629,153100.0
2011-06-02 15:30:00,63.86,63.89,63.68,63.8,320800.0,48.5629,48.5858,48.4261,48.5173,320800.0
2011-06-03 09:30:00,63.16,63.43,62.89,63.02,189800.0,48.0306,48.2359,47.8253,47.9242,189800.0
2011-06-03 10:00:00,63.06,63.44,63.03,63.42,198000.0,47.9546,48.2436,47.9318,48.2283,198000.0
2011-06-03 10:30:00,63.43,63.66,63.41,63.65,142800.0,48.2359,48.4109,48.2207,48.4032,142800.0
2011-06-03 11:00:00,63.63,63.68,63.47,63.58,88900.0,48.388,48.4261,48.2664,48.35,88900.0
2011-06-03 11:30:00,63.58,63.89,63.57,63.89,114000.0,48.35,48.5858,48.3424,48.5858,114000.0
2011-06-03 12:00:00,63.9,64.11,63.89,63.89,142700.0,48.5934,48.7531,48.5858,48.5858,142700.0
2011-06-03 12:30:00,63.9,63.92,63.79,63.82,70800.0,48.5934,48.6086,48.5097,48.5325,70800.0
2011-06-03 13:00:00,63.84,63.89,63.76,63.77,47300.0,48.5477,48.5858,48.4869,48.4945,47300.0
2011-06-03 13:30:00,63.77,63.79,63.59,63.62,72200.0,48.4945,48.5097,48.3576,48.3804,72200.0
2011-06-03 14:00:00,63.63,63.7,63.54,63.65,68600.0,48.388,48.4413,48.3196,48.4032,68600.0
2011-06-03 14:30:00,63.64,63.68,63.54,63.57,59400.0,48.3956,48.4261,48.3196,48.3424,59400.0
2011-06-03 15:00:00,63.56,63.57,63.41,63.56,93800.0,48.3348,48.3424,48.2207,48.3348,93800.0
2011-06-03 15:30:00,63.57,63.68,63.42,63.48,224600.0,48.3424,48.4261,48.2283,48.274,224600.0
2011-06-06 09:30:00,63.27,63.41,63.06,63.25,168300.0,48.1143,48.2207,47.9546,48.0991,168300.0
2011-06-06 10:00:00,63.24,63.42,63.18,63.41,144000.0,48.0915,48.2283,48.0458,48.2207,144000.0
2011-06-06 10:30:00,63.39,63.45,63.29,63.39,101000.0,48.2055,48.2512,48.1295,48.2055,101000.0
2011-06-06 11:00:00,63.39,63.71,63.37,63.68,97900.0,48.2055,48.4489,48.1903,48.4261,97900.0
2011-06-06 11:30:00,63.68,63.8,63.66,63.79,80700.0,48.4261,48.5173,48.4109,48.5097,80700.0
2011-06-06 12:00:00,63.79,63.86,63.74,63.83,77400.0,48.5097,48.5629,48.4717,48.5401,77400.0
2011-06-06 12:30:00,63.82,63.83,63.59,63.64,103500.0,48.5325,48.5401,48.3576,48.3956,103500.0
2011-06-06 13:00:00,63.64,63.75,63.52,63.74,64600.0,48.3956,48.4793,48.3044,48.4717,64600.0
2011-06-06 13:30:00,63.73,63.75,63.59,63.66,67300.0,48.4641,48.4793,48.3576,48.4109,67300.0
2011-06-06 14:00:00,63.66,63.78,63.62,63.7,53600.0,48.4109,48.5021,48.3804,48.4413,53600.0
2011-06-06 14:30:00,63.71,63.79,63.64,63.66,91700.0,48.4489,48.5097,48.3956,48.4109,91700.0
2011-06-06 15:00:00,63.66,63.69,63.4,63.47,166300.0,48.4109,48.4337,48.2131,48.2664,166300.0
2011-06-06 15:30:00,63.46,63.64,63.17,63.2,620200.0,48.2588,48.3956,48.0382,48.061,620200.0
2011-06-07 09:30:00,63.44,63.85,63.29,63.82,198900.0,48.2436,48.5553,48.1295,48.5325,198900.0
2011-06-07 10:00:00,63.83,63.95,63.8,63.92,121800.0,48.5401,48.6314,48.5173,48.6086,121800.0
2011-06-07 10:30:00,63.91,63.95,63.82,63.86,100700.0,48.601,48.6314,48.5325,48.5629,100700.0
2011-06-07 11:00:00,63.84,64.05,63.8,64.04,119800.0,48.5477,48.7074,48.5173,48.6998,119800.0
2011-06-07 11:30:00,64.03,64.04,63.74,63.82,66700.0,48.6922,48.6998,48.4717,48.5325,66700.0
2011-06-07 12:00:00,63.82,63.88,63.77,63.79,63900.0,48.5325,48.5782,48.4945,48.5097,63900.0
2011-06-07 12:30:00,63.8,63.85,63.69,63.83,72000.0,48.5173,48.5553,48.4337,48.5401,72000.0
2011-06-07 13:00:00,63.83,63.87,63.77,63.78,59800.0,48.5401,48.5705,48.4945,48.5021,59800.0
2011-06-07 13:30:00,63.78,63.79,63.62,63.64,76700.0,48.5021,48.5097,48.3804,48.3956,76700.0
2011-06-07 14:00:00,63.64,63.8,63.63,63.69,75000.0,48.3956,48.5173,48.388,48.4337,75000.0
2011-06-07 14:30:00,63.69,63.71,63.6,63.68,79600.0,48.4337,48.4489,48.3652,48.4261,79600.0
2011-06-07 15:00:00,63.68,63.72,63.6,63.66,120800.0,48.4261,48.4565,48.3652,48.4109,120800.0
2011-06-07 15:30:00,63.67,63.68,63.32,63.35,307200.0,48.4185,48.4261,48.1523,48.1751,307200.0
2011-06-08 09:30:00,63.27,63.28,62.97,63.18,128700.0,48.1143,48.1219,47.8861,48.0458,128700.0
2011-06-08 10:00:00,63.2,63.39,63.19,63.23,104000.0,48.061,48.2055,48.0534,48.0839,104000.0
2011-06-08 10:30:00,63.24,63.35,63.19,63.33,98400.0,48.0915,48.1751,48.0534,48.1599,98400.0
2011-06-08 11:00:00,63.33,63.41,63.29,63.37,85200.0,48.1599,48.2207,48.1295,48.1903,85200.0
2011-06-08 11:30:00,63.37,63.44,63.3,63.43,89300.0,48.1903,48.2436,48.1371,48.2359,89300.0
2011-06-08 12:00:00,63.45,63.47,63.3,63.33,96300.0,48.2512,48.2664,48.1371,48.1599,96300.0
2011-06-08 12:30:00,63.33,63.44,63.3,63.42,61300.0,48.1599,48.2436,48.1371,48.2283,61300.0
2011-06-08 13:00:00,63.43,63.48,63.33,63.34,53300.0,48.2359,48.274,48.1599,48.1675,53300.0
2011-06-08 13:30:00,63.35,63.35,63.13,63.32,139900.0,48.1751,48.1751,48.0078,48.1523,139900.0
2011-06-08 14:00:00,63.32,63.42,63.12,63.29,122100.0,48.1523,48.2283,48.0002,48.1295,122100.0
2011-06-08 14:30:00,63.28,63.51,63.28,63.4,103800.0,48.1219,48.2968,48.1219,48.2131,103800.0
2011-06-08 15:00:00,63.41,63.42,63.22,63.26,98400.0,48.2207,48.2283,48.0762,48.1067,98400.0
2011-06-08 15:30:00,63.26,63.32,63.1,63.12,244300.0,48.1067,48.1523,47.985,48.0002,244300.0
2011-06-09 09:30:00,63.17,63.34,62.97,63.27,112300.0,48.0382,48.1675,47.8861,48.1143,112300.0
2011-06-09 10:00:00,63.3,63.49,63.23,63.37,121700.0,48.1371,48.2816,48.0839,48.1903,121700.0
2011-06-09 10:30:00,63.37,63.84,63.37,63.83,101300.0,48.1903,48.5477,48.1903,48.5401,101300.0
2011-06-09 11:00:00,63.83,63.86,63.7,63.86,77600.0,48.5401,48.5629,48.4413,48.5629,77600.0
2011-06-09 11:30:00,63.84,64.05,63.84,63.99,86200.0,48.5477,48.7074,48.5477,48.6618,86200.0
2011-06-09 12:00:00,63.98,64.01,63.89,63.92,96300.0,48.6542,48.677,48.5858,48.6086,96300.0
2011-06-09 12:30:00,63.91,63.94,63.77,63.77,78800.0,48.601,48.6238,48.4945,48.4945,78800.0
2011-06-09 13:00:00,63.78,63.79,63.65,63.65,85100.0,48.5021,48.5097,48.4032,48.4032,85100.0
2011-06-09 13:30:00,63.65,63.72,63.6,63.64,111600.0,48.4032,48.4565,48.3652,48.3956,111600.0
2011-06-09 14:00:00,63.64,63.64,63.55,63.6,131600.0,48.3956,48.3956,48.3272,48.3652,131600.0
2011-06-09 14:30:00,63.6,63.64,63.55,63.64,112100.0,48.3652,48.3956,48.3272,48.3956,112100.0
2011-06-09 15:00:00,63.64,63.76,63.62,63.75,121100.0,48.3956,48.4869,48.3804,48.4793,121100.0
2011-06-09 15:30:00,63.75,63.78,63.5,63.66,428100.0,48.4793,48.5021,48.2892,48.4109,428100.0
2011-06-10 09:30:00,63.29,63.47,62.93,63.09,102100.0,48.1295,48.2664,47.8557,47.9774,102100.0
2011-06-10 10:00:00,63.09,63.16,63.0,63.16,80200.0,47.9774,48.0306,47.9089,48.0306,80200.0
2011-06-10 10:30:00,63.16,63.2,62.99,63.02,96500.0,48.0306,48.061,47.9013,47.9242,96500.0
2011-06-10 11:00:00,63.02,63.07,62.82,63.01,119900.0,47.9242,47.9622,47.7721,47.9166,119900.0
2011-06-10 11:30:00,63.01,63.06,62.95,63.05,63700.0,47.9166,47.9546,47.8709,47.947,63700.0
2011-06-10 12:00:00,63.05,63.14,62.95,63.13,68900.0,47.947,48.0154,47.8709,48.0078,68900.0
2011-06-10 12:30:00,63.13,63.25,63.11,63.24,101900.0,48.0078,48.0991,47.9926,48.0915,101900.0
2011-06-10 13:00:00,63.23,63.23,63.1,63.2,66400.0,48.0839,48.0839,47.985,48.061,66400.0
2011-06-10 13:30:00,63.19,63.22,63.06,63.09,154700.0,48.0534,48.0762,47.9546,47.9774,154700.0
2011-06-10 14:00:00,63.09,63.17,63.0,63.03,254400.0,47.9774,48.0382,47.9089,47.9318,254400.0
2011-06-10 14:30:00,63.03,63.23,62.93,63.23,100900.0,47.9318,48.0839,47.8557,48.0839,100900.0
2011-06-10 15:00:00,63.23,63.25,62.96,63.03,204100.0,48.0839,48.0991,47.8785,47.9318,204100.0
2011-06-10 15:30:00,63.03,63.05,62.5,62.51,589200.0,47.9318,47.947,47.5287,47.5363,589200.0
2011-06-13 09:30:00,62.9,63.12,62.73,63.09,138800.0,47.8329,48.0002,47.7036,47.9774,138800.0
2011-06-13 10:00:00,63.1,63.33,62.92,63.29,147400.0,47.985,48.1599,47.8481,48.1295,147400.0
2011-06-13 10:30:00,63.28,63.4,63.22,63.24,107700.0,48.1219,48.2131,48.0762,48.0915,107700.0
2011-06-13 11:00:00,63.24,63.28,63.11,63.26,64800.0,48.0915,48.1219,47.9926,48.1067,64800.0
2011-06-13 11:30:00,63.26,63.26,63.08,63.11,65200.0,48.1067,48.1067,47.9698,47.9926,65200.0
2011-06-13 12:00:00,63.11,63.24,63.09,63.17,62300.0,47.9926,48.0915,47.9774,48.0382,62300.0
2011-06-13 12:30:00,63.18,63.28,63.17,63.22,73100.0,48.0458,48.1219,48.0382,48.0762,73100.0
2011-06-13 13:00:00,63.21,63.36,63.03,63.35,65200.0,48.0686,48.1827,47.9318,48.1751,65200.0
2011-06-13 13:30:00,63.34,63.61,63.32,63.61,126200.0,48.1675,48.3728,48.1523,48.3728,126200.0
2011-06-13 14:00:00,63.6,63.65,63.51,63.59,134900.0,48.3652,48.4032,48.2968,48.3576,134900.0
2011-06-13 14:30:00,63.58,63.67,63.51,63.58,155200.0,48.35,48.4185,48.2968,48.35,155200.0
2011-06-13 15:00:00,63.58,63.75,63.57,63.63,222200.0,48.35,48.4793,48.3424,48.388,222200.0
2011-06-13 15:30:00,63.63,63.64,63.49,63.52,318000.0,48.388,48.3956,48.2816,48.3044,318000.0
2011-06-14 09:30:00,64.16,64.34,63.97,64.26,270000.0,48.7911,48.928,48.6466,48.8671,270000.0
2011-06-14 10:00:00,64.26,64.3,63.99,64.21,179700.0,48.8671,48.8975,48.6618,48.8291,179700.0
2011-06-14 10:30:00,64.2,64.43,64.12,64.43,159200.0,48.8215,48.9964,48.7607,48.9964,159200.0
2011-06-14 11:00:00,64.43,64.45,64.34,64.37,89600.0,48.9964,49.0116,48.928,48.9508,89600.0
2011-06-14 11:30:00,64.36,64.36,64.24,64.29,87000.0,48.9432,48.9432,48.8519,48.8899,87000.0
2011-06-14 12:00:00,64.29,64.34,64.23,64.28,107300.0,48.8899,48.928,48.8443,48.8823,107300.0
2011-06-14 12:30:00,64.29,64.46,64.29,64.4,100900.0,48.8899,49.0192,48.8899,48.9736,100900.0
2011-06-14 13:00:00,64.4,64.45,64.34,64.44,87400.0,48.9736,49.0116,48.928,49.004,87400.0
2011-06-14 13:30:00,64.43,64.45,64.35,64.37,96600.0,48.9964,49.0116,48.9356,48.9508,96600.0
2011-06-14 14:00:00,64.37,64.42,64.32,64.33,148300.0,48.9508,48.9888,48.9128,48.9204,148300.0
2011-06-14 14:30:00,64.33,64.46,64.32,64.45,116700.0,48.9204,49.0192,48.9128,49.0116,116700.0
2011-06-14 15:00:00,64.46,64.58,64.45,64.58,161000.0,49.0192,49.1105,49.0116,49.1105,161000.0
2011-06-14 15:30:00,64.58,64.65,64.43,64.48,329300.0,49.1105,49.1637,48.9964,49.0344,329300.0
2011-06-15 09:30:00,63.85,64.35,63.63,64.22,133400.0,48.5553,48.9356,48.388,48.8367,133400.0
2011-06-15 10:00:00,64.22,64.54,64.17,64.42,101500.0,48.8367,49.0801,48.7987,48.9888,101500.0
2011-06-15 10:30:00,64.41,64.49,64.25,64.31,94700.0,48.9812,49.042,48.8595,48.9051,94700.0
2011-06-15 11:00:00,64.32,64.43,64.27,64.31,101600.0,48.9128,48.9964,48.8747,48.9051,101600.0
2011-06-15 11:30:00,64.3,64.31,63.81,63.96,134500.0,48.8975,48.9051,48.5249,48.639,134500.0
2011-06-15 12:00:00,63.96,63.97,63.44,63.62,150700.0,48.639,48.6466,48.2436,48.3804,150700.0
2011-06-15 12:30:00,63.61,63.79,63.57,63.71,119800.0,48.3728,48.5097,48.3424,48.4489,119800.0
2011-06-15 13:00:00,63.7,63.79,63.57,63.72,106700.0,48.4413,48.5097,48.3424,48.4565,106700.0
2011-06-15 13:30:00,63.72,63.74,63.57,63.66,123100.0,48.4565,48.4717,48.3424,48.4109,123100.0
2011-06-15 14:00:00,63.65,63.7,63.57,63.6,165200.0,48.4032,48.4413,48.3424,48.3652,165200.0
2011-06-15 14:30:00,63.59,63.7,63.51,63.57,142900.0,48.3576,48.4413,48.2968,48.3424,142900.0
2011-06-15 15:00:00,63.57,63.68,63.46,63.68,194900.0,48.3424,48.4261,48.2588,48.4261,194900.0
2011-06-15 15:30:00,63.68,63.69,63.47,63.51,530100.0,48.4261,48.4337,48.2664,48.2968,530100.0
2011-06-16 09:30:00,63.73,64.13,63.4,64.03,189700.0,48.4641,48.7683,48.2131,48.6922,189700.0
2011-06-16 10:00:00,64.02,64.23,63.56,64.11,221000.0,48.6846,48.8443,48.3348,48.7531,221000.0
2011-06-16 10:30:00,64.13,64.44,64.13,64.43,151800.0,48.7683,49.004,48.7683,48.9964,151800.0
2011-06-16 11:00:00,64.43,64.49,64.12,64.48,204500.0,48.9964,49.042,48.7607,49.0344,204500.0
2011-06-16 11:30:00,64.48,64.61,64.4,64.56,117700.0,49.0344,49.1333,48.9736,49.0953,117700.0
2011-06-16 12:00:00,64.55,64.79,64.52,64.73,106400.0,49.0877,49.2702,49.0648,49.2245,106400.0
2011-06-16 12:30:00,64.73,64.83,64.72,64.78,99700.0,49.2245,49.3006,49.2169,49.2626,99700.0
2011-06-16 13:00:00,64.77,64.81,64.63,64.74,123600.0,49.255,49.2854,49.1485,49.2321,123600.0
2011-06-16 13:30:00,64.74,64.81,64.24,64.25,193300.0,49.2321,49.2854,48.8519,48.8595,193300.0
2011-06-16 14:00:00,64.24,64.36,64.03,64.31,263800.0,48.8519,48.9432,48.6922,48.9051,263800.0
2011-06-16 14:30:00,64.31,64.47,64.21,64.41,156900.0,48.9051,49.0268,48.8291,48.9812,156900.0
2011-06-16 15:00:00,64.42,64.6,64.36,64.57,210600.0,48.9888,49.1257,48.9432,49.1029,210600.0
2011-06-16 15:30:00,64.56,64.8,64.5,64.71,452100.0,49.0953,49.2778,49.0496,49.2093,452100.0
2011-06-17 09:30:00,65.18,65.56,65.11,65.48,418500.0,49.5667,49.8557,49.5135,49.7949,418500.0
2011-06-17 10:00:00,65.52,65.7,65.24,65.38,152500.0,49.8253,49.9622,49.6124,49.7188,152500.0
2011-06-17 10:30:00,65.39,65.72,65.34,65.47,120800.0,49.7264,49.9774,49.6884,49.7873,120800.0
2011-06-17 11:00:00,65.48,65.6,65.34,65.39,129400.0,49.7949,49.8861,49.6884,49.7264,129400.0
2011-06-17 11:30:00,65.39,65.41,65.13,65.16,109900.0,49.7264,49.7417,49.5287,49.5515,109900.0
2011-06-17 12:00:00,65.17,65.18,64.79,64.91,168200.0,49.5591,49.5667,49.2702,49.3614,168200.0
2011-06-17 12:30:00,64.91,64.94,64.78,64.83,95100.0,49.3614,49.3842,49.2626,49.3006,95100.0
2011-06-17 13:00:00,64.83,64.84,64.57,64.6,167900.0,49.3006,49.3082,49.1029,49.1257,167900.0
2011-06-17 13:30:00,64.6,64.86,64.59,64.76,134200.0,49.1257,49.3234,49.1181,49.2474,134200.0
2011-06-17 14:00:00,64.75,65.06,64.74,64.99,93500.0,49.2398,49.4755,49.2321,49.4223,93500.0
2011-06-17 14:30:00,65.0,65.01,64.86,64.89,104100.0,49.4299,49.4375,49.3234,49.3462,104100.0
2011-06-17 15:00:00,64.9,64.92,64.66,64.88,179400.0,49.3538,49.369,49.1713,49.3386,179400.0
2011-06-17 15:30:00,64.88,64.9,64.68,64.7,450900.0,49.3386,49.3538,49.1865,49.2017,450900.0
2011-06-20 09:30:00,64.53,65.07,64.53,65.04,117000.0,49.0725,49.4831,49.0725,49.4603,117000.0
2011-06-20 10:00:00,65.04,65.12,64.95,65.1,137400.0,49.4603,49.5211,49.3918,49.5059,137400.0
2011-06-20 10:30:00,65.11,65.34,65.11,65.22,119000.0,49.5135,49.6884,49.5135,49.5972,119000.0
2011-06-20 11:00:00,65.23,65.31,65.2,65.29,93300.0,49.6048,49.6656,49.582,49.6504,93300.0
2011-06-20 11:30:00,65.3,65.42,65.28,65.37,97900.0,49.658,49.7493,49.6428,49.7112,97900.0
2011-06-20 12:00:00,65.38,65.56,65.34,65.56,101000.0,49.7188,49.8557,49.6884,49.8557,101000.0
2011-06-20 12:30:00,65.56,65.65,65.54,65.62,97500.0,49.8557,49.9242,49.8405,49.9014,97500.0
2011-06-20 13:00:00,65.61,65.71,65.58,65.65,79100.0,49.8937,49.9698,49.8709,49.9242,79100.0
2011-06-20 13:30:00,65.65,65.72,65.6,65.63,79900.0,49.9242,49.9774,49.8861,49.909,79900.0
2011-06-20 14:00:00,65.63,65.81,65.62,65.66,98800.0,49.909,50.0458,49.9014,49.9318,98800.0
2011-06-20 14:30:00,65.67,65.81,65.66,65.76,93000.0,49.9394,50.0458,49.9318,50.0078,93000.0
2011-06-20 15:00:00,65.76,65.76,65.56,65.71,125800.0,50.0078,50.0078,49.8557,49.9698,125800.0
2011-06-20 15:30:00,65.71,65.83,65.65,65.72,260400.0,49.9698,50.061,49.9242,49.9774,260400.0
2011-06-21 09:30:00,65.93,66.49,65.84,66.37,684700.0,50.1371,50.563,50.0687,50.4717,684700.0
2011-06-21 10:00:00,66.38,66.65,66.37,66.47,273300.0,50.4793,50.6846,50.4717,50.5477,273300.0
2011-06-21 10:30:00,66.47,66.62,66.33,66.45,176800.0,50.5477,50.6618,50.4413,50.5325,176800.0
2011-06-21 11:00:00,66.45,66.45,66.27,66.4,255000.0,50.5325,50.5325,50.3957,50.4945,255000.0
2011-06-21 11:30:00,66.39,66.73,66.38,66.66,157400.0,50.4869,50.7455,50.4793,50.6922,157400.0
2011-06-21 12:00:00,66.65,66.86,66.65,66.83,127800.0,50.6846,50.8443,50.6846,50.8215,127800.0
2011-06-21 12:30:00,66.82,66.88,66.72,66.77,97200.0,50.8139,50.8595,50.7379,50.7759,97200.0
2011-06-21 13:00:00,66.78,66.8,66.6,66.72,126000.0,50.7835,50.7987,50.6466,50.7379,126000.0
2011-06-21 13:30:00,66.71,66.76,66.67,66.68,65000.0,50.7303,50.7683,50.6998,50.7074,65000.0
2011-06-21 14:00:00,66.69,66.78,66.64,66.71,77000.0,50.715,50.7835,50.677,50.7303,77000.0
2011-06-21 14:30:00,66.71,66.92,66.7,66.72,188900.0,50.7303,50.8899,50.7226,50.7379,188900.0
2011-06-21 15:00:00,66.71,66.78,66.58,66.58,142000.0,50.7303,50.7835,50.6314,50.6314,142000.0
2011-06-21 15:30:00,66.58,66.62,66.44,66.55,364000.0,50.6314,50.6618,50.5249,50.6086,364000.0
2011-06-22 09:30:00,66.12,67.08,66.12,67.01,294500.0,50.2816,51.0116,50.2816,50.9584,294500.0
2011-06-22 10:00:00,67.01,67.07,66.8,66.9,202500.0,50.9584,51.004,50.7987,50.8747,202500.0
2011-06-22 10:30:00,66.9,67.31,66.81,67.3,256700.0,50.8747,51.1865,50.8063,51.1789,256700.0
2011-06-22 11:00:00,67.3,67.3,67.0,67.01,161300.0,51.1789,51.1789,50.9508,50.9584,161300.0
2011-06-22 11:30:00,67.01,67.02,66.89,66.9,86400.0,50.9584,50.966,50.8671,50.8747,86400.0
2011-06-22 12:00:00,66.9,66.9,66.69,66.82,145700.0,50.8747,50.8747,50.715,50.8139,145700.0
2011-06-22 12:30:00,66.84,66.84,66.49,66.52,199700.0,50.8291,50.8291,50.563,50.5858,199700.0
2011-06-22 13:00:00,66.52,66.67,66.5,66.6,115300.0,50.5858,50.6998,50.5706,50.6466,115300.0
2011-06-22 13:30:00,66.61,66.67,66.57,66.63,90400.0,50.6542,50.6998,50.6238,50.6694,90400.0
2011-06-22 14:00:00,66.62,66.96,66.49,66.85,214800.0,50.6618,50.9204,50.563,50.8367,214800.0
2011-06-22 14:30:00,66.85,66.94,66.79,66.81,113100.0,50.8367,50.9052,50.7911,50.8063,113100.0
2011-06-22 15:00:00,66.8,66.87,66.74,66.79,111500.0,50.7987,50.8519,50.7531,50.7911,111500.0
2011-06-22 15:30:00,66.79,66.85,66.44,66.53,415300.0,50.7911,50.8367,50.5249,50.5934,415300.0
2011-06-23 09:30:00,65.81,65.83,65.47,65.71,242500.0,50.0458,50.061,49.7873,49.9698,242500.0
2011-06-23 10:00:00,65.71,65.81,65.3,65.42,175800.0,49.9698,50.0458,49.658,49.7493,175800.0
2011-06-23 10:30:00,65.42,65.47,65.11,65.32,140800.0,49.7493,49.7873,49.5135,49.6732,140800.0
2011-06-23 11:00:00,65.33,65.45,65.25,65.38,106800.0,49.6808,49.7721,49.62,49.7188,106800.0
2011-06-23 11:30:00,65.38,65.7,65.37,65.7,109000.0,49.7188,49.9622,49.7112,49.9622,109000.0
2011-06-23 12:00:00,65.71,65.78,65.53,65.54,100800.0,49.9698,50.023,49.8329,49.8405,100800.0
2011-06-23 12:30:00,65.55,65.94,65.52,65.94,99900.0,49.8481,50.1447,49.8253,50.1447,99900.0
2011-06-23 13:00:00,65.93,66.06,65.88,66.02,75700.0,50.1371,50.236,50.0991,50.2055,75700.0
2011-06-23 13:30:00,66.01,66.12,65.79,65.92,99000.0,50.1979,50.2816,50.0306,50.1295,99000.0
2011-06-23 14:00:00,65.92,65.92,65.74,65.83,141000.0,50.1295,50.1295,49.9926,50.061,141000.0
2011-06-23 14:30:00,65.84,66.12,65.49,66.12,240500.0,50.0687,50.2816,49.8025,50.2816,240500.0
2011-06-23 15:00:00,66.12,66.34,65.83,66.12,293400.0,50.2816,50.4489,50.061,50.2816,293400.0
2011-06-23 15:30:00,66.12,66.23,65.89,66.19,462500.0,50.2816,50.3652,50.1067,50.3348,462500.0
2011-06-24 09:30:00,66.3,66.34,65.88,66.03,80900.0,50.4185,50.4489,50.0991,50.2131,80900.0
2011-06-24 10:00:00,66.01,66.07,65.53,65.54,137100.0,50.1979,50.2436,49.8329,49.8405,137100.0
2011-06-24 10:30:00,65.55,65.75,65.37,65.56,175700.0,49.8481,50.0002,49.7112,49.8557,175700.0
2011-06-24 11:00:00,65.57,65.73,65.4,65.67,110400.0,49.8633,49.985,49.7341,49.9394,110400.0
2011-06-24 11:30:00,65.7,65.93,65.65,65.79,80300.0,49.9622,50.1371,49.9242,50.0306,80300.0
2011-06-24 12:00:00,65.79,65.87,65.6,65.86,73300.0,50.0306,50.0915,49.8861,50.0839,73300.0
2011-06-24 12:30:00,65.86,66.02,65.67,65.8,81200.0,50.0839,50.2055,49.9394,50.0382,81200.0
2011-06-24 13:00:00,65.81,65.96,65.75,65.95,114500.0,50.0458,50.1599,50.0002,50.1523,114500.0
2011-06-24 13:30:00,65.95,66.18,65.81,66.14,108900.0,50.1523,50.3272,50.0458,50.2968,108900.0
2011-06-24 14:00:00,66.13,66.29,66.02,66.23,131200.0,50.2892,50.4109,50.2055,50.3652,131200.0
2011-06-24 14:30:00,66.22,66.3,66.03,66.26,126600.0,50.3576,50.4185,50.2131,50.388,126600.0
2011-06-24 15:00:00,66.26,66.27,66.0,66.23,198400.0,50.388,50.3957,50.1903,50.3652,198400.0
2011-06-24 15:30:00,66.24,66.67,65.99,66.31,822700.0,50.3728,50.6998,50.1827,50.4261,822700.0
2011-06-27 09:30:00,66.42,66.91,66.21,66.23,329000.0,50.5097,50.8823,50.35,50.3652,329000.0
2011-06-27 10:00:00,66.24,66.91,66.24,66.81,166100.0,50.3728,50.8823,50.3728,50.8063,166100.0
2011-06-27 10:30:00,66.81,66.92,66.62,66.82,162200.0,50.8063,50.8899,50.6618,50.8139,162200.0
2011-06-27 11:00:00,66.83,67.04,66.76,66.92,170000.0,50.8215,50.9812,50.7683,50.8899,170000.0
2011-06-27 11:30:00,66.92,67.02,66.87,67.01,108900.0,50.8899,50.966,50.8519,50.9584,108900.0
2011-06-27 12:00:00,67.01,67.03,66.75,66.85,74400.0,50.9584,50.9736,50.7607,50.8367,74400.0
2011-06-27 12:30:00,66.85,66.92,66.8,66.86,72700.0,50.8367,50.8899,50.7987,50.8443,72700.0
2011-06-27 13:00:00,66.86,66.91,66.75,66.75,62000.0,50.8443,50.8823,50.7607,50.7607,62000.0
2011-06-27 13:30:00,66.74,66.86,66.66,66.74,86300.0,50.7531,50.8443,50.6922,50.7531,86300.0
2011-06-27 14:00:00,66.74,67.16,66.74,67.14,120500.0,50.7531,51.0725,50.7531,51.0573,120500.0
2011-06-27 14:30:00,67.14,67.21,67.09,67.14,87700.0,51.0573,51.1105,51.0192,51.0573,87700.0
2011-06-27 15:00:00,67.13,67.18,66.97,67.05,173700.0,51.0496,51.0877,50.928,50.9888,173700.0
2011-06-27 15:30:00,67.04,67.14,66.97,66.99,225700.0,50.9812,51.0573,50.928,50.9432,225700.0
2011-06-28 09:30:00,67.09,67.45,66.92,67.23,166100.0,51.0192,51.293,50.8899,51.1257,166100.0
2011-06-28 10:00:00,67.21,67.34,67.13,67.33,177300.0,51.1105,51.2093,51.0496,51.2017,177300.0
2011-06-28 10:30:00,67.33,67.35,67.18,67.28,152700.0,51.2017,51.2169,51.0877,51.1637,152700.0
2011-06-28 11:00:00,67.28,67.64,67.27,67.47,134600.0,51.1637,51.4375,51.1561,51.3082,134600.0
2011-06-28 11:30:00,67.47,67.65,67.44,67.64,139500.0,51.3082,51.4451,51.2854,51.4375,139500.0
2011-06-28 12:00:00,67.64,67.79,67.55,67.72,107400.0,51.4375,51.5515,51.369,51.4983,107400.0
2011-06-28 12:30:00,67.73,67.89,67.73,67.88,73300.0,51.5059,51.6276,51.5059,51.62,73300.0
2011-06-28 13:00:00,67.88,68.09,67.86,68.09,122600.0,51.62,51.7797,51.6048,51.7797,122600.0
2011-06-28 13:30:00,68.09,68.17,67.94,67.94,121600.0,51.7797,51.8405,51.6656,51.6656,121600.0
2011-06-28 14:00:00,67.94,68.01,67.85,68.01,155000.0,51.6656,51.7189,51.5972,51.7189,155000.0
2011-06-28 14:30:00,68.0,68.1,67.93,68.01,169400.0,51.7112,51.7873,51.658,51.7189,169400.0
2011-06-28 15:00:00,68.01,68.03,67.94,68.0,171700.0,51.7189,51.7341,51.6656,51.7112,171700.0
2011-06-28 15:30:00,67.99,68.14,67.97,68.12,305000.0,51.7036,51.8177,51.6884,51.8025,305000.0
2011-06-29 09:30:00,68.21,68.77,68.04,68.55,201500.0,51.8709,52.2968,51.7417,52.1295,201500.0
2011-06-29 10:00:00,68.56,68.71,68.26,68.65,130200.0,52.1371,52.2512,51.909,52.2055,130200.0
2011-06-29 10:30:00,68.64,68.74,68.44,68.72,97100.0,52.1979,52.274,52.0458,52.2588,97100.0
2011-06-29 11:00:00,68.71,68.87,68.65,68.77,84300.0,52.2512,52.3728,52.2055,52.2968,84300.0
2011-06-29 11:30:00,68.76,68.77,68.48,68.58,125600.0,52.2892,52.2968,52.0763,52.1523,125600.0
2011-06-29 12:00:00,68.59,68.72,68.54,68.61,198600.0,52.1599,52.2588,52.1219,52.1751,198600.0
2011-06-29 12:30:00,68.62,68.83,68.59,68.8,123500.0,52.1827,52.3424,52.1599,52.3196,123500.0
2011-06-29 13:00:00,68.79,68.9,68.7,68.74,107000.0,52.312,52.3957,52.2436,52.274,107000.0
2011-06-29 13:30:00,68.74,68.78,68.67,68.67,85500.0,52.274,52.3044,52.2208,52.2208,85500.0
2011-06-29 14:00:00,68.67,68.74,68.62,68.71,157000.0,52.2208,52.274,52.1827,52.2512,157000.0
2011-06-29 14:30:00,68.7,68.95,68.68,68.89,119300.0,52.2436,52.4337,52.2284,52.3881,119300.0
2011-06-29 15:00:00,68.88,68.9,68.79,68.86,181500.0,52.3804,52.3957,52.312,52.3652,181500.0
2011-06-29 15:30:00,68.85,69.23,68.68,68.82,378900.0,52.3576,52.6466,52.2284,52.3348,378900.0
2011-06-30 09:30:00,69.0,69.76,68.81,69.66,318600.0,52.4717,53.0497,52.3272,52.9736,318600.0
2011-06-30 10:00:00,69.65,69.81,69.49,69.66,205300.0,52.966,53.0877,52.8443,52.9736,205300.0
2011-06-30 10:30:00,69.65,69.86,69.55,69.73,187400.0,52.966,53.1257,52.89,53.0268,187400.0
2011-06-30 11:00:00,69.73,69.9,69.44,69.5,237100.0,53.0268,53.1561,52.8063,52.8519,237100.0
2011-06-30 11:30:00,69.51,69.59,69.35,69.35,204400.0,52.8595,52.9204,52.7379,52.7379,204400.0
2011-06-30 12:00:00,69.35,69.43,69.28,69.37,215500.0,52.7379,52.7987,52.6846,52.7531,215500.0
2011-06-30 12:30:00,69.38,69.42,69.31,69.4,93600.0,52.7607,52.7911,52.7074,52.7759,93600.0
2011-06-30 13:00:00,69.4,69.4,69.34,69.36,98800.0,52.7759,52.7759,52.7303,52.7455,98800.0
2011-06-30 13:30:00,69.35,69.39,69.22,69.24,129500.0,52.7379,52.7683,52.639,52.6542,129500.0
2011-06-30 14:00:00,69.25,69.41,69.25,69.3,157200.0,52.6618,52.7835,52.6618,52.6998,157200.0
2011-06-30 14:30:00,69.3,69.4,69.27,69.36,96200.0,52.6998,52.7759,52.677,52.7455,96200.0
2011-06-30 15:00:00,69.37,69.55,69.31,69.54,168600.0,52.7531,52.89,52.7074,52.8824,168600.0
2011-06-30 15:30:00,69.54,69.58,69.35,69.36,463400.0,52.8824,52.9128,52.7379,52.7455,463400.0
2011-07-01 09:30:00,69.59,69.76,69.4,69.61,239600.0,52.9204,53.0497,52.7759,52.9356,239600.0
2011-07-01 10:00:00,69.61,70.18,69.61,70.11,329800.0,52.9356,53.369,52.9356,53.3158,329800.0
2011-07-01 10:30:00,70.11,70.38,70.11,70.24,192300.0,53.3158,53.5211,53.3158,53.4147,192300.0
2011-07-01 11:00:00,70.23,70.25,69.97,70.07,130800.0,53.4071,53.4223,53.2094,53.2854,130800.0
2011-07-01 11:30:00,70.07,70.17,69.97,70.12,60200.0,53.2854,53.3614,53.2094,53.3234,60200.0
2011-07-01 12:00:00,70.11,70.12,69.98,70.02,110500.0,53.3158,53.3234,53.217,53.2474,110500.0
2011-07-01 12:30:00,70.02,70.28,70.01,70.26,76300.0,53.2474,53.4451,53.2398,53.4299,76300.0
2011-07-01 13:00:00,70.27,70.41,70.17,70.41,82200.0,53.4375,53.544,53.3614,53.544,82200.0
2011-07-01 13:30:00,70.41,70.5,70.35,70.41,65400.0,53.544,53.6124,53.4983,53.544,65400.0
2011-07-01 14:00:00,70.41,70.46,70.35,70.41,84100.0,53.544,53.582,53.4983,53.544,84100.0
2011-07-01 14:30:00,70.41,70.41,70.33,70.34,110600.0,53.544,53.544,53.4831,53.4907,110600.0
2011-07-01 15:00:00,70.35,70.36,70.14,70.17,203600.0,53.4983,53.5059,53.3386,53.3614,203600.0
2011-07-01 15:30:00,70.18,70.39,70.17,70.33,267300.0,53.369,53.5287,53.3614,53.4831,267300.0
2011-07-05 09:30:00,70.38,70.56,69.98,70.0,210800.0,53.5211,53.658,53.217,53.2322,210800.0
2011-07-05 10:00:00,69.99,70.17,69.79,69.8,203600.0,53.2246,53.3614,53.0725,53.0801,203600.0
2011-07-05 10:30:00,69.81,69.82,69.48,69.51,249900.0,53.0877,53.0953,52.8367,52.8595,249900.0
2011-07-05 11:00:00,69.52,69.71,69.41,69.64,164400.0,52.8671,53.0116,52.7835,52.9584,164400.0
2011-07-05 11:30:00,69.64,69.68,69.48,69.55,150600.0,52.9584,52.9888,52.8367,52.89,150600.0
2011-07-05 12:00:00,69.56,69.92,69.54,69.91,103200.0,52.8976,53.1713,52.8824,53.1637,103200.0
2011-07-05 12:30:00,69.92,70.03,69.87,69.95,74100.0,53.1713,53.255,53.1333,53.1941,74100.0
2011-07-05 13:00:00,69.96,69.97,69.88,69.89,102200.0,53.2017,53.2094,53.1409,53.1485,102200.0
2011-07-05 13:30:00,69.88,70.07,69.87,70.07,96500.0,53.1409,53.2854,53.1333,53.2854,96500.0
2011-07-05 14:00:00,70.08,70.12,69.57,69.59,158700.0,53.293,53.3234,52.9052,52.9204,158700.0
2011-07-05 14:30:00,69.58,69.92,69.57,69.91,86200.0,52.9128,53.1713,52.9052,53.1637,86200.0
2011-07-05 15:00:00,69.91,70.12,69.82,70.08,133600.0,53.1637,53.3234,53.0953,53.293,133600.0
2011-07-05 15:30:00,70.08,70.14,69.9,70.0,239700.0,53.293,53.3386,53.1561,53.2322,239700.0
2011-07-06 09:30:00,69.95,70.61,69.9,70.26,133600.0,53.1941,53.696,53.1561,53.4299,133600.0
2011-07-06 10:00:00,70.26,70.41,69.96,70.11,166800.0,53.4299,53.544,53.2017,53.3158,166800.0
2011-07-06 10:30:00,70.13,70.21,69.87,69.95,117100.0,53.331,53.3919,53.1333,53.1941,117100.0
2011-07-06 11:00:00,69.96,70.1,69.8,69.93,108900.0,53.2017,53.3082,53.0801,53.1789,108900.0
2011-07-06 11:30:00,69.93,70.09,69.84,69.92,111500.0,53.1789,53.3006,53.1105,53.1713,111500.0
2011-07-06 12:00:00,69.93,69.99,69.82,69.89,81000.0,53.1789,53.2246,53.0953,53.1485,81000.0
2011-07-06 12:30:00,69.9,70.22,69.86,70.2,68300.0,53.1561,53.3995,53.1257,53.3843,68300.0
2011-07-06 13:00:00,70.19,70.23,69.99,70.05,67400.0,53.3767,53.4071,53.2246,53.2702,67400.0
2011-07-06 13:30:00,70.04,70.2,69.99,70.18,56600.0,53.2626,53.3843,53.2246,53.369,56600.0
2011-07-06 14:00:00,70.19,70.2,69.68,69.75,217300.0,53.3767,53.3843,52.9888,53.042,217300.0
2011-07-06 14:30:00,69.75,70.04,69.72,69.79,143300.0,53.042,53.2626,53.0192,53.0725,143300.0
2011-07-06 15:00:00,69.79,70.01,69.76,69.98,157800.0,53.0725,53.2398,53.0497,53.217,157800.0
2011-07-06 15:30:00,69.97,70.02,69.84,70.0,193900.0,53.2094,53.2474,53.1105,53.2322,193900.0
2011-07-07 09:30:00,68.88,69.74,68.85,69.08,550100.0,52.3804,53.0344,52.3576,52.5325,550100.0
2011-07-07 10:00:00,69.09,69.14,68.31,68.57,442400.0,52.5401,52.5782,51.947,52.1447,442400.0
2011-07-07 10:30:00,68.59,68.9,68.47,68.51,386600.0,52.1599,52.3957,52.0687,52.0991,386600.0
2011-07-07 11:00:00,68.5,68.65,68.36,68.6,244000.0,52.0915,52.2055,51.985,52.1675,244000.0
2011-07-07 11:30:00,68.6,68.63,68.35,68.35,305400.0,52.1675,52.1903,51.9774,51.9774,305400.0
2011-07-07 12:00:00,68.36,68.39,68.06,68.35,311200.0,51.985,52.0078,51.7569,51.9774,311200.0
2011-07-07 12:30:00,68.35,68.52,68.34,68.41,142800.0,51.9774,52.1067,51.9698,52.023,142800.0
2011-07-07 13:00:00,68.42,68.56,68.36,68.52,176800.0,52.0306,52.1371,51.985,52.1067,176800.0
2011-07-07 13:30:00,68.53,68.53,68.3,68.34,260700.0,52.1143,52.1143,51.9394,51.9698,260700.0
2011-07-07 14:00:00,68.35,68.4,68.31,68.39,281200.0,51.9774,52.0154,51.947,52.0078,281200.0
2011-07-07 14:30:00,68.4,68.51,68.38,68.44,315200.0,52.0154,52.0991,52.0002,52.0458,315200.0
2011-07-07 15:00:00,68.45,68.5,68.41,68.46,379400.0,52.0535,52.0915,52.023,52.0611,379400.0
2011-07-07 15:30:00,68.46,68.55,68.39,68.49,1107900.0,52.0611,52.1295,52.0078,52.0839,1107900.0
2011-07-08 09:30:00,67.71,67.9,67.03,67.3,343100.0,51.4907,51.6352,50.9736,51.1789,343100.0
2011-07-08 10:00:00,67.3,67.71,67.25,67.65,391200.0,51.1789,51.4907,51.1409,51.4451,391200.0
2011-07-08 10:30:00,67.65,67.67,67.16,67.25,294900.0,51.4451,51.4603,51.0725,51.1409,294900.0
2011-07-08 11:00:00,67.25,67.39,67.14,67.35,182100.0,51.1409,51.2474,51.0573,51.2169,182100.0
2011-07-08 11:30:00,67.35,67.45,67.21,67.39,158200.0,51.2169,51.293,51.1105,51.2474,158200.0
2011-07-08 12:00:00,67.38,67.39,67.23,67.3,104600.0,51.2398,51.2474,51.1257,51.1789,104600.0
2011-07-08 12:30:00,67.3,67.41,67.27,67.4,109200.0,51.1789,51.2626,51.1561,51.255,109200.0
2011-07-08 13:00:00,67.41,67.54,67.32,67.49,179000.0,51.2626,51.3614,51.1941,51.3234,179000.0
2011-07-08 13:30:00,67.49,67.7,67.49,67.65,155300.0,51.3234,51.4831,51.3234,51.4451,155300.0
2011-07-08 14:00:00,67.65,67.75,67.63,67.72,227800.0,51.4451,51.5211,51.4299,51.4983,227800.0
2011-07-08 14:30:00,67.72,67.84,67.71,67.78,186000.0,51.4983,51.5896,51.4907,51.5439,186000.0
2011-07-08 15:00:00,67.8,67.91,67.77,67.85,204100.0,51.5592,51.6428,51.5363,51.5972,204100.0
2011-07-08 15:30:00,67.84,68.0,67.82,67.97,531700.0,51.5896,51.7112,51.5744,51.6884,531700.0
2011-07-11 09:30:00,67.76,67.84,67.31,67.65,279700.0,51.5287,51.5896,51.1865,51.4451,279700.0
2011-07-11 10:00:00,67.65,67.75,67.28,67.33,199800.0,51.4451,51.5211,51.1637,51.2017,199800.0
2011-07-11 10:30:00,67.33,67.35,67.07,67.09,187400.0,51.2017,51.2169,51.004,51.0192,187400.0
2011-07-11 11:00:00,67.1,67.42,67.0,67.41,172000.0,51.0268,51.2702,50.9508,51.2626,172000.0
2011-07-11 11:30:00,67.41,67.51,67.38,67.43,174000.0,51.2626,51.3386,51.2398,51.2778,174000.0
2011-07-11 12:00:00,67.42,67.51,67.31,67.42,87300.0,51.2702,51.3386,51.1865,51.2702,87300.0
2011-07-11 12:30:00,67.41,67.48,67.38,67.48,183000.0,51.2626,51.3158,51.2398,51.3158,183000.0
2011-07-11 13:00:00,67.48,67.52,67.27,67.44,92000.0,51.3158,51.3462,51.1561,51.2854,92000.0
2011-07-11 13:30:00,67.44,67.48,67.33,67.47,73100.0,51.2854,51.3158,51.2017,51.3082,73100.0
2011-07-11 14:00:00,67.47,67.48,67.28,67.28,91200.0,51.3082,51.3158,51.1637,51.1637,91200.0
2011-07-11 14:30:00,67.29,67.37,67.18,67.3,129900.0,51.1713,51.2322,51.0877,51.1789,129900.0
2011-07-11 15:00:00,67.3,67.41,67.22,67.41,356600.0,51.1789,51.2626,51.1181,51.2626,356600.0
2011-07-11 15:30:00,67.41,67.44,67.23,67.32,410500.0,51.2626,51.2854,51.1257,51.1941,410500.0
2011-07-12 09:30:00,67.35,67.36,66.75,66.89,246500.0,51.2169,51.2246,50.7607,50.8671,246500.0
2011-07-12 10:00:00,66.89,67.15,66.84,67.03,169100.0,50.8671,51.0649,50.8291,50.9736,169100.0
2011-07-12 10:30:00,67.03,67.07,66.63,66.7,159100.0,50.9736,51.004,50.6694,50.7226,159100.0
2011-07-12 11:00:00,66.71,66.97,66.63,66.9,115600.0,50.7303,50.928,50.6694,50.8747,115600.0
2011-07-12 11:30:00,66.9,67.13,66.88,67.08,102700.0,50.8747,51.0496,50.8595,51.0116,102700.0
2011-07-12 12:00:00,67.06,67.08,66.93,66.98,86600.0,50.9964,51.0116,50.8976,50.9356,86600.0
2011-07-12 12:30:00,66.98,67.01,66.84,66.94,75800.0,50.9356,50.9584,50.8291,50.9052,75800.0
2011-07-12 13:00:00,66.94,67.01,66.81,66.81,81200.0,50.9052,50.9584,50.8063,50.8063,81200.0
2011-07-12 13:30:00,66.8,66.91,66.77,66.83,65900.0,50.7987,50.8823,50.7759,50.8215,65900.0
2011-07-12 14:00:00,66.82,67.18,66.8,67.07,132100.0,50.8139,51.0877,50.7987,51.004,132100.0
2011-07-12 14:30:00,67.07,67.11,66.91,67.0,146100.0,51.004,51.0344,50.8823,50.9508,146100.0
2011-07-12 15:00:00,67.0,67.19,66.94,67.03,213900.0,50.9508,51.0953,50.9052,50.9736,213900.0
2011-07-12 15:30:00,67.03,67.08,66.73,66.82,271900.0,50.9736,51.0116,50.7455,50.8139,271900.0
2011-07-13 09:30:00,66.93,67.15,66.88,66.99,368600.0,50.8976,51.0649,50.8595,50.9432,368600.0
2011-07-13 10:00:00,66.99,67.25,66.95,66.98,365200.0,50.9432,51.1409,50.9128,50.9356,365200.0
2011-07-13 10:30:00,66.99,67.12,66.96,67.1,212000.0,50.9432,51.042,50.9204,51.0268,212000.0
2011-07-13 11:00:00,67.1,67.12,67.01,67.07,131000.0,51.0268,51.042,50.9584,51.004,131000.0
2011-07-13 11:30:00,67.07,67.07,66.81,66.87,159900.0,51.004,51.004,50.8063,50.8519,159900.0
2011-07-13 12:00:00,66.87,67.06,66.85,67.06,70200.0,50.8519,50.9964,50.8367,50.9964,70200.0
2011-07-13 12:30:00,67.06,67.07,66.99,67.01,81900.0,50.9964,51.004,50.9432,50.9584,81900.0
2011-07-13 13:00:00,67.01,67.01,66.9,66.96,78400.0,50.9584,50.9584,50.8747,50.9204,78400.0
2011-07-13 13:30:00,66.97,67.05,66.89,66.93,78400.0,50.928,50.9888,50.8671,50.8976,78400.0
2011-07-13 14:00:00,66.92,67.03,66.81,66.85,105200.0,50.8899,50.9736,50.8063,50.8367,105200.0
2011-07-13 14:30:00,66.85,67.02,66.85,66.96,89500.0,50.8367,50.966,50.8367,50.9204,89500.0
2011-07-13 15:00:00,66.96,67.03,66.54,66.59,243500.0,50.9204,50.9736,50.601,50.639,243500.0
2011-07-13 15:30:00,66.59,66.59,66.38,66.5,479300.0,50.639,50.639,50.4793,50.5706,479300.0
2011-07-14 09:30:00,66.8,66.83,66.13,66.34,488400.0,50.7987,50.8215,50.2892,50.4489,488400.0
2011-07-14 10:00:00,66.35,66.38,66.07,66.28,322900.0,50.4565,50.4793,50.2436,50.4033,322900.0
2011-07-14 10:30:00,66.28,66.34,65.81,65.85,358700.0,50.4033,50.4489,50.0458,50.0763,358700.0
2011-07-14 11:00:00,65.86,66.03,65.85,66.0,190700.0,50.0839,50.2131,50.0763,50.1903,190700.0
2011-07-14 11:30:00,66.0,66.0,65.82,65.93,150600.0,50.1903,50.1903,50.0534,50.1371,150600.0
2011-07-14 12:00:00,65.94,65.94,65.62,65.75,202600.0,50.1447,50.1447,49.9014,50.0002,202600.0
2011-07-14 12:30:00,65.75,65.77,65.47,65.47,211600.0,50.0002,50.0154,49.7873,49.7873,211600.0
2011-07-14 13:00:00,65.46,65.64,65.39,65.63,149200.0,49.7797,49.9166,49.7264,49.909,149200.0
2011-07-14 13:30:00,65.64,65.79,65.42,65.58,385000.0,49.9166,50.0306,49.7493,49.8709,385000.0
2011-07-14 14:00:00,65.6,65.83,65.55,65.73,233800.0,49.8861,50.061,49.8481,49.985,233800.0
2011-07-14 14:30:00,65.72,65.74,65.18,65.26,400000.0,49.9774,49.9926,49.5667,49.6276,400000.0
2011-07-14 15:00:00,65.26,65.62,65.24,65.49,304500.0,49.6276,49.9014,49.6124,49.8025,304500.0
2011-07-14 15:30:00,65.49,65.61,65.35,65.52,366900.0,49.8025,49.8937,49.696,49.8253,366900.0
2011-07-15 09:30:00,65.72,65.72,64.93,65.08,402100.0,49.9774,49.9774,49.3766,49.4907,402100.0
2011-07-15 10:00:00,65.07,65.34,64.7,64.87,231000.0,49.4831,49.6884,49.2017,49.331,231000.0
2011-07-15 10:30:00,64.91,65.05,64.74,64.93,144300.0,49.3614,49.4679,49.2321,49.3766,144300.0
2011-07-15 11:00:00,64.93,64.98,64.63,64.67,189400.0,49.3766,49.4147,49.1485,49.1789,189400.0
2011-07-15 11:30:00,64.67,64.69,64.54,64.58,232200.0,49.1789,49.1941,49.0801,49.1105,232200.0
2011-07-15 12:00:00,64.58,64.65,64.29,64.34,347600.0,49.1105,49.1637,48.8899,48.928,347600.0
2011-07-15 12:30:00,64.33,64.39,63.98,64.16,287100.0,48.9204,48.966,48.6542,48.7911,287100.0
2011-07-15 13:00:00,64.15,64.2,64.09,64.17,154800.0,48.7835,48.8215,48.7378,48.7987,154800.0
2011-07-15 13:30:00,64.17,64.27,64.11,64.11,157100.0,48.7987,48.8747,48.7531,48.7531,157100.0
2011-07-15 14:00:00,64.11,64.13,63.92,63.94,217600.0,48.7531,48.7683,48.6086,48.6238,217600.0
2011-07-15 14:30:00,63.94,64.01,63.84,63.97,348200.0,48.6238,48.677,48.5477,48.6466,348200.0
2011-07-15 15:00:00,63.97,64.55,63.96,64.5,476900.0,48.6466,49.0877,48.639,49.0496,476900.0
2011-07-15 15:30:00,64.51,64.61,64.51,64.61,883100.0,49.0572,49.1333,49.0572,49.1333,883100.0
2011-07-18 09:30:00,64.51,64.63,63.82,63.84,253900.0,49.0572,49.1485,48.5325,48.5477,253900.0
2011-07-18 10:00:00,63.84,63.87,63.58,63.82,297000.0,48.5477,48.5705,48.35,48.5325,297000.0
2011-07-18 10:30:00,63.82,63.98,63.72,63.88,220700.0,48.5325,48.6542,48.4565,48.5782,220700.0
2011-07-18 11:00:00,63.87,64.06,63.78,63.99,130200.0,48.5705,48.715,48.5021,48.6618,130200.0
2011-07-18 11:30:00,63.98,64.01,63.69,63.89,199300.0,48.6542,48.677,48.4337,48.5858,199300.0
2011-07-18 12:00:00,63.9,64.29,63.89,64.27,237000.0,48.5934,48.8899,48.5858,48.8747,237000.0
2011-07-18 12:30:00,64.26,64.44,64.23,64.29,167200.0,48.8671,49.004,48.8443,48.8899,167200.0
2011-07-18 13:00:00,64.29,64.32,64.16,64.31,135700.0,48.8899,48.9128,48.7911,48.9051,135700.0
2011-07-18 13:30:00,64.32,64.51,64.29,64.36,242300.0,48.9128,49.0572,48.8899,48.9432,242300.0
2011-07-18 14:00:00,64.36,64.41,64.21,64.32,216000.0,48.9432,48.9812,48.8291,48.9128,216000.0
2011-07-18 14:30:00,64.32,64.42,64.14,64.42,162700.0,48.9128,48.9888,48.7759,48.9888,162700.0
2011-07-18 15:00:00,64.42,64.46,64.25,64.42,254400.0,48.9888,49.0192,48.8595,48.9888,254400.0
2011-07-18 15:30:00,64.41,64.45,64.3,64.39,440000.0,48.9812,49.0116,48.8975,48.966,440000.0
2011-07-19 09:30:00,64.54,64.78,64.33,64.36,430000.0,49.0801,49.2626,48.9204,48.9432,430000.0
2011-07-19 10:00:00,64.36,64.46,64.22,64.22,235400.0,48.9432,49.0192,48.8367,48.8367,235400.0
2011-07-19 10:30:00,64.22,64.4,64.2,64.32,148300.0,48.8367,48.9736,48.8215,48.9128,148300.0
2011-07-19 11:00:00,64.33,64.42,64.31,64.39,158400.0,48.9204,48.9888,48.9051,48.966,158400.0
2011-07-19 11:30:00,64.39,64.45,64.21,64.23,213800.0,48.966,49.0116,48.8291,48.8443,213800.0
2011-07-19 12:00:00,64.23,64.3,64.18,64.19,154600.0,48.8443,48.8975,48.8063,48.8139,154600.0
2011-07-19 12:30:00,64.2,64.25,64.0,64.16,102800.0,48.8215,48.8595,48.6694,48.7911,102800.0
2011-07-19 13:00:00,64.17,64.35,64.13,64.2,149000.0,48.7987,48.9356,48.7683,48.8215,149000.0
2011-07-19 13:30:00,64.21,64.46,64.15,64.41,230200.0,48.8291,49.0192,48.7835,48.9812,230200.0
2011-07-19 14:00:00,64.41,64.43,64.16,64.21,246200.0,48.9812,48.9964,48.7911,48.8291,246200.0
2011-07-19 14:30:00,64.21,64.43,64.2,64.33,227600.0,48.8291,48.9964,48.8215,48.9204,227600.0
2011-07-19 15:00:00,64.33,64.48,64.32,64.45,264100.0,48.9204,49.0344,48.9128,49.0116,264100.0
2011-07-19 15:30:00,64.45,64.5,64.32,64.4,386300.0,49.0116,49.0496,48.9128,48.9736,386300.0
2011-07-20 09:30:00,65.97,65.98,64.79,64.84,338200.0,50.1675,50.1751,49.2702,49.3082,338200.0
2011-07-20 10:00:00,64.83,65.3,64.76,65.27,194400.0,49.3006,49.658,49.2474,49.6352,194400.0
2011-07-20 10:30:00,65.26,65.29,64.94,64.98,255200.0,49.6276,49.6504,49.3842,49.4147,255200.0
2011-07-20 11:00:00,64.96,64.99,64.8,64.83,141900.0,49.3994,49.4223,49.2778,49.3006,141900.0
2011-07-20 11:30:00,64.83,64.95,64.76,64.84,178700.0,49.3006,49.3918,49.2474,49.3082,178700.0
2011-07-20 12:00:00,64.83,64.97,64.8,64.93,108700.0,49.3006,49.4071,49.2778,49.3766,108700.0
2011-07-20 12:30:00,64.94,64.99,64.88,64.97,177500.0,49.3842,49.4223,49.3386,49.4071,177500.0
2011-07-20 13:00:00,64.97,64.97,64.81,64.9,91000.0,49.4071,49.4071,49.2854,49.3538,91000.0
2011-07-20 13:30:00,64.9,65.21,64.9,65.19,83900.0,49.3538,49.5896,49.3538,49.5744,83900.0
2011-07-20 14:00:00,65.19,65.27,65.17,65.24,102400.0,49.5744,49.6352,49.5591,49.6124,102400.0
2011-07-20 14:30:00,65.25,65.29,65.1,65.14,152900.0,49.62,49.6504,49.5059,49.5363,152900.0
2011-07-20 15:00:00,65.14,65.21,65.09,65.12,145100.0,49.5363,49.5896,49.4983,49.5211,145100.0
2011-07-20 15:30:00,65.11,65.11,64.89,64.97,194500.0,49.5135,49.5135,49.3462,49.4071,194500.0
2011-07-21 09:30:00,65.47,65.52,65.26,65.47,462700.0,49.7873,49.8253,49.6276,49.7873,462700.0
2011-07-21 10:00:00,65.47,65.8,65.44,65.78,350100.0,49.7873,50.0382,49.7645,50.023,350100.0
2011-07-21 10:30:00,65.79,65.88,65.76,65.8,205500.0,50.0306,50.0991,50.0078,50.0382,205500.0
2011-07-21 11:00:00,65.8,65.9,65.71,65.74,77100.0,50.0382,50.1143,49.9698,49.9926,77100.0
2011-07-21 11:30:00,65.75,65.78,65.45,65.64,218500.0,50.0002,50.023,49.7721,49.9166,218500.0
2011-07-21 12:00:00,65.64,65.66,65.41,65.55,145400.0,49.9166,49.9318,49.7417,49.8481,145400.0
2011-07-21 12:30:00,65.54,65.82,65.53,65.68,314400.0,49.8405,50.0534,49.8329,49.947,314400.0
2011-07-21 13:00:00,65.68,65.73,65.61,65.68,163200.0,49.947,49.985,49.8937,49.947,163200.0
2011-07-21 13:30:00,65.68,65.7,65.57,65.64,168000.0,49.947,49.9622,49.8633,49.9166,168000.0
2011-07-21 14:00:00,65.64,65.68,65.56,65.59,134800.0,49.9166,49.947,49.8557,49.8785,134800.0
2011-07-21 14:30:00,65.59,65.7,65.55,65.64,230200.0,49.8785,49.9622,49.8481,49.9166,230200.0
2011-07-21 15:00:00,65.64,65.67,65.54,65.54,239200.0,49.9166,49.9394,49.8405,49.8405,239200.0
2011-07-21 15:30:00,65.55,65.63,65.52,65.58,244200.0,49.8481,49.909,49.8253,49.8709,244200.0
2011-07-22 09:30:00,65.45,65.45,64.55,64.6,182500.0,49.7721,49.7721,49.0877,49.1257,182500.0
2011-07-22 10:00:00,64.6,65.12,64.6,64.8,182400.0,49.1257,49.5211,49.1257,49.2778,182400.0
2011-07-22 10:30:00,64.8,65.1,64.77,65.0,128800.0,49.2778,49.5059,49.255,49.4299,128800.0
2011-07-22 11:00:00,65.01,65.09,64.75,64.79,154200.0,49.4375,49.4983,49.2398,49.2702,154200.0
2011-07-22 11:30:00,64.8,65.13,64.76,65.06,141400.0,49.2778,49.5287,49.2474,49.4755,141400.0
2011-07-22 12:00:00,65.05,65.24,64.94,65.1,107900.0,49.4679,49.6124,49.3842,49.5059,107900.0
2011-07-22 12:30:00,65.09,65.26,65.09,65.23,126900.0,49.4983,49.6276,49.4983,49.6048,126900.0
2011-07-22 13:00:00,65.24,65.33,65.15,65.26,78600.0,49.6124,49.6808,49.5439,49.6276,78600.0
2011-07-22 13:30:00,65.26,65.36,65.18,65.33,72800.0,49.6276,49.7036,49.5667,49.6808,72800.0
2011-07-22 14:00:00,65.33,65.36,65.2,65.26,83700.0,49.6808,49.7036,49.582,49.6276,83700.0
2011-07-22 14:30:00,65.26,65.34,65.21,65.23,61500.0,49.6276,49.6884,49.5896,49.6048,61500.0
2011-07-22 15:00:00,65.23,65.28,65.18,65.18,104000.0,49.6048,49.6428,49.5667,49.5667,104000.0
2011-07-22 15:30:00,65.2,65.3,65.16,65.26,191600.0,49.582,49.658,49.5515,49.6276,191600.0
2011-07-25 09:30:00,64.85,64.9,64.51,64.75,204700.0,49.3158,49.3538,49.0572,49.2398,204700.0
2011-07-25 10:00:00,64.77,65.31,64.77,65.11,184700.0,49.255,49.6656,49.255,49.5135,184700.0
2011-07-25 10:30:00,65.11,65.4,65.09,65.24,184100.0,49.5135,49.7341,49.4983,49.6124,184100.0
2011-07-25 11:00:00,65.24,65.42,65.13,65.39,97200.0,49.6124,49.7493,49.5287,49.7264,97200.0
2011-07-25 11:30:00,65.39,65.41,65.13,65.3,90800.0,49.7264,49.7417,49.5287,49.658,90800.0
2011-07-25 12:00:00,65.31,65.33,65.19,65.32,86900.0,49.6656,49.6808,49.5744,49.6732,86900.0
2011-07-25 12:30:00,65.31,65.39,65.27,65.28,82200.0,49.6656,49.7264,49.6352,49.6428,82200.0
2011-07-25 13:00:00,65.27,65.37,65.23,65.27,145900.0,49.6352,49.7112,49.6048,49.6352,145900.0
2011-07-25 13:30:00,65.27,65.27,65.17,65.21,102700.0,49.6352,49.6352,49.5591,49.5896,102700.0
2011-07-25 14:00:00,65.2,65.38,65.2,65.29,127100.0,49.582,49.7188,49.582,49.6504,127100.0
2011-07-25 14:30:00,65.29,65.32,65.17,65.26,183900.0,49.6504,49.6732,49.5591,49.6276,183900.0
2011-07-25 15:00:00,65.25,65.28,65.12,65.17,148200.0,49.62,49.6428,49.5211,49.5591,148200.0
2011-07-25 15:30:00,65.16,65.4,65.05,65.13,355900.0,49.5515,49.7341,49.4679,49.5287,355900.0
2011-07-26 09:30:00,65.41,65.63,64.94,65.08,419900.0,49.7417,49.909,49.3842,49.4907,419900.0
2011-07-26 10:00:00,65.06,65.18,64.95,65.16,301200.0,49.4755,49.5667,49.3918,49.5515,301200.0
2011-07-26 10:30:00,65.15,65.34,65.1,65.28,338800.0,49.5439,49.6884,49.5059,49.6428,338800.0
2011-07-26 11:00:00,65.28,65.55,65.22,65.32,175600.0,49.6428,49.8481,49.5972,49.6732,175600.0
2011-07-26 11:30:00,65.31,65.35,65.25,65.32,163200.0,49.6656,49.696,49.62,49.6732,163200.0
2011-07-26 12:00:00,65.32,65.39,65.25,65.39,137900.0,49.6732,49.7264,49.62,49.7264,137900.0
2011-07-26 12:30:00,65.38,65.52,65.38,65.45,337800.0,49.7188,49.8253,49.7188,49.7721,337800.0
2011-07-26 13:00:00,65.44,65.44,65.25,65.31,118400.0,49.7645,49.7645,49.62,49.6656,118400.0
2011-07-26 13:30:00,65.31,65.35,65.29,65.35,58200.0,49.6656,49.696,49.6504,49.696,58200.0
2011-07-26 14:00:00,65.34,65.57,65.32,65.51,206700.0,49.6884,49.8633,49.6732,49.8177,206700.0
2011-07-26 14:30:00,65.51,65.52,65.34,65.35,123400.0,49.8177,49.8253,49.6884,49.696,123400.0
2011-07-26 15:00:00,65.35,65.46,65.35,65.46,212400.0,49.696,49.7797,49.696,49.7797,212400.0
2011-07-26 15:30:00,65.45,65.48,65.33,65.37,430200.0,49.7721,49.7949,49.6808,49.7112,430200.0
2011-07-27 09:30:00,65.04,65.25,63.43,63.5,320700.0,49.4603,49.62,48.2359,48.2892,320700.0
2011-07-27 10:00:00,63.49,63.59,63.03,63.14,269000.0,48.2816,48.3576,47.9318,48.0154,269000.0
2011-07-27 10:30:00,63.15,63.52,63.07,63.49,238200.0,48.023,48.3044,47.9622,48.2816,238200.0
2011-07-27 11:00:00,63.49,63.65,63.24,63.65,262500.0,48.2816,48.4032,48.0915,48.4032,262500.0
2011-07-27 11:30:00,63.64,63.75,63.27,63.32,435100.0,48.3956,48.4793,48.1143,48.1523,435100.0
2011-07-27 12:00:00,63.31,63.38,63.04,63.21,423000.0,48.1447,48.1979,47.9394,48.0686,423000.0
2011-07-27 12:30:00,63.22,63.41,63.18,63.24,343800.0,48.0762,48.2207,48.0458,48.0915,343800.0
2011-07-27 13:00:00,63.24,63.24,62.86,62.99,245800.0,48.0915,48.0915,47.8025,47.9013,245800.0
2011-07-27 13:30:00,62.99,63.06,62.77,62.84,204900.0,47.9013,47.9546,47.734,47.7873,204900.0
2011-07-27 14:00:00,62.85,62.9,62.53,62.57,223700.0,47.7949,47.8329,47.5515,47.582,223700.0
2011-07-27 14:30:00,62.57,62.58,62.2,62.46,265900.0,47.582,47.5896,47.3006,47.4983,265900.0
2011-07-27 15:00:00,62.46,62.77,62.45,62.75,429100.0,47.4983,47.734,47.4907,47.7188,429100.0
2011-07-27 15:30:00,62.75,62.99,62.67,62.69,785300.0,47.7188,47.9013,47.658,47.6732,785300.0
2011-07-28 09:30:00,62.33,62.38,61.15,61.26,415800.0,47.3994,47.4375,46.5021,46.5857,415800.0
2011-07-28 10:00:00,61.25,61.55,61.02,61.5,353600.0,46.5781,46.8063,46.4032,46.7683,353600.0
2011-07-28 10:30:00,61.51,61.66,61.47,61.58,299500.0,46.7759,46.8899,46.7454,46.8291,299500.0
2011-07-28 11:00:00,61.58,61.82,61.37,61.57,253700.0,46.8291,47.0116,46.6694,46.8215,253700.0
2011-07-28 11:30:00,61.58,61.76,61.48,61.52,158300.0,46.8291,46.966,46.753,46.7835,158300.0
2011-07-28 12:00:00,61.54,61.6,61.45,61.57,200800.0,46.7987,46.8443,46.7302,46.8215,200800.0
2011-07-28 12:30:00,61.57,61.68,61.33,61.47,150300.0,46.8215,46.9051,46.639,46.7454,150300.0
2011-07-28 13:00:00,61.47,61.47,61.26,61.42,224800.0,46.7454,46.7454,46.5857,46.7074,224800.0
2011-07-28 13:30:00,61.42,61.59,61.36,61.51,201100.0,46.7074,46.8367,46.6618,46.7759,201100.0
2011-07-28 14:00:00,61.51,61.57,61.28,61.43,197400.0,46.7759,46.8215,46.601,46.715,197400.0
2011-07-28 14:30:00,61.42,61.43,61.01,61.01,228900.0,46.7074,46.715,46.3956,46.3956,228900.0
2011-07-28 15:00:00,61.01,61.03,60.25,60.28,452500.0,46.3956,46.4108,45.8177,45.8405,452500.0
2011-07-28 15:30:00,60.29,60.83,60.29,60.71,961000.0,45.8481,46.2588,45.8481,46.1675,961000.0
2011-07-29 09:30:00,60.14,60.51,59.58,60.48,315600.0,45.734,46.0154,45.3082,45.9926,315600.0
2011-07-29 10:00:00,60.49,60.69,60.25,60.35,241800.0,46.0002,46.1523,45.8177,45.8937,241800.0
2011-07-29 10:30:00,60.36,60.78,60.23,60.59,327600.0,45.9013,46.2207,45.8025,46.0762,327600.0
2011-07-29 11:00:00,60.59,60.91,60.52,60.59,257300.0,46.0762,46.3196,46.023,46.0762,257300.0
2011-07-29 11:30:00,60.59,60.69,60.4,60.47,182800.0,46.0762,46.1523,45.9318,45.985,182800.0
2011-07-29 12:00:00,60.47,60.7,60.31,60.65,155700.0,45.985,46.1599,45.8633,46.1219,155700.0
2011-07-29 12:30:00,60.66,60.93,60.55,60.87,158800.0,46.1295,46.3348,46.0458,46.2892,158800.0
2011-07-29 13:00:00,60.87,61.0,60.81,60.97,130100.0,46.2892,46.388,46.2435,46.3652,130100.0
2011-07-29 13:30:00,60.96,61.05,60.86,61.03,113600.0,46.3576,46.4261,46.2816,46.4108,113600.0
2011-07-29 14:00:00,61.02,61.18,60.95,61.06,198700.0,46.4032,46.5249,46.35,46.4337,198700.0
2011-07-29 14:30:00,61.07,61.1,60.82,60.83,186000.0,46.4413,46.4641,46.2511,46.2588,186000.0
2011-07-29 15:00:00,60.82,60.86,60.67,60.73,304200.0,46.2511,46.2816,46.1371,46.1827,304200.0
2011-07-29 15:30:00,60.72,60.73,60.3,60.48,625800.0,46.1751,46.1827,45.8557,45.9926,625800.0
2011-08-01 09:30:00,59.62,60.17,58.77,58.99,636500.0,45.3386,45.7568,44.6922,44.8595,636500.0
2011-08-01 10:00:00,58.97,58.97,58.4,58.85,489300.0,44.8443,44.8443,44.4108,44.753,489300.0
2011-08-01 10:30:00,58.83,59.3,58.81,59.27,349800.0,44.7378,45.0952,44.7226,45.0724,349800.0
2011-08-01 11:00:00,59.25,59.37,59.05,59.25,222100.0,45.0572,45.1485,44.9051,45.0572,222100.0
2011-08-01 11:30:00,59.24,59.24,58.7,58.73,328700.0,45.0496,45.0496,44.639,44.6618,328700.0
2011-08-01 12:00:00,58.74,59.03,58.73,58.94,296200.0,44.6694,44.8899,44.6618,44.8215,296200.0
2011-08-01 12:30:00,58.95,59.06,58.89,59.06,123000.0,44.8291,44.9127,44.7835,44.9127,123000.0
2011-08-01 13:00:00,59.06,59.17,58.84,59.13,194500.0,44.9127,44.9964,44.7454,44.966,194500.0
2011-08-01 13:30:00,59.12,59.22,59.02,59.16,128900.0,44.9584,45.0344,44.8823,44.9888,128900.0
2011-08-01 14:00:00,59.16,59.2,58.96,59.04,142100.0,44.9888,45.0192,44.8367,44.8975,142100.0
2011-08-01 14:30:00,59.03,59.52,58.99,59.5,146200.0,44.8899,45.2625,44.8595,45.2473,146200.0
2011-08-01 15:00:00,59.51,59.83,59.49,59.83,243500.0,45.2549,45.4983,45.2397,45.4983,243500.0
2011-08-01 15:30:00,59.82,59.82,59.5,59.62,479200.0,45.4907,45.4907,45.2473,45.3386,479200.0
2011-08-02 09:30:00,58.97,59.55,58.57,59.48,467200.0,44.8443,45.2854,44.5401,45.2321,467200.0
2011-08-02 10:00:00,59.51,59.6,58.8,58.86,234100.0,45.2549,45.3234,44.715,44.7606,234100.0
2011-08-02 10:30:00,58.86,59.21,58.7,58.77,190000.0,44.7606,45.0268,44.639,44.6922,190000.0
2011-08-02 11:00:00,58.77,58.87,58.64,58.78,207000.0,44.6922,44.7683,44.5933,44.6998,207000.0
2011-08-02 11:30:00,58.8,58.84,58.57,58.63,211800.0,44.715,44.7454,44.5401,44.5857,211800.0
2011-08-02 12:00:00,58.65,58.74,58.55,58.59,143400.0,44.6009,44.6694,44.5249,44.5553,143400.0
2011-08-02 12:30:00,58.58,58.6,58.16,58.22,183000.0,44.5477,44.5629,44.2283,44.274,183000.0
2011-08-02 13:00:00,58.22,58.39,58.11,58.15,277200.0,44.274,44.4032,44.1903,44.2207,277200.0
2011-08-02 13:30:00,58.15,58.25,57.98,58.06,181800.0,44.2207,44.2968,44.0914,44.1523,181800.0
2011-08-02 14:00:00,58.06,58.2,57.97,58.05,196700.0,44.1523,44.2587,44.0838,44.1447,196700.0
2011-08-02 14:30:00,58.05,58.08,57.84,58.03,181900.0,44.1447,44.1675,43.985,44.1295,181900.0
2011-08-02 15:00:00,58.02,58.17,57.84,57.89,306800.0,44.1219,44.2359,43.985,44.023,306800.0
2011-08-02 15:30:00,57.89,57.93,57.53,57.54,727700.0,44.023,44.0534,43.7492,43.7568,727700.0
2011-08-03 09:30:00,57.32,57.67,56.56,56.56,380800.0,43.5895,43.8557,43.0116,43.0116,380800.0
2011-08-03 10:00:00,56.58,56.7,56.12,56.45,471700.0,43.0268,43.1181,42.677,42.9279,471700.0
2011-08-03 10:30:00,56.44,56.52,55.85,56.51,414600.0,42.9203,42.9812,42.4717,42.9736,414600.0
2011-08-03 11:00:00,56.49,56.65,56.22,56.39,284700.0,42.9584,43.08,42.753,42.8823,284700.0
2011-08-03 11:30:00,56.4,56.65,56.21,56.21,224900.0,42.8899,43.08,42.7454,42.7454,224900.0
2011-08-03 12:00:00,56.23,56.26,55.95,55.99,197300.0,42.7606,42.7835,42.5477,42.5781,197300.0
2011-08-03 12:30:00,55.98,56.38,55.95,56.27,195200.0,42.5705,42.8747,42.5477,42.7911,195200.0
2011-08-03 13:00:00,56.26,56.43,56.13,56.39,124300.0,42.7835,42.9127,42.6846,42.8823,124300.0
2011-08-03 13:30:00,56.39,56.89,56.39,56.59,218400.0,42.8823,43.2625,42.8823,43.0344,218400.0
2011-08-03 14:00:00,56.6,56.77,56.15,56.19,307000.0,43.042,43.1713,42.6998,42.7302,307000.0
2011-08-03 14:30:00,56.14,56.53,56.14,56.51,178900.0,42.6922,42.9888,42.6922,42.9736,178900.0
2011-08-03 15:00:00,56.5,56.89,56.38,56.85,319600.0,42.966,43.2625,42.8747,43.2321,319600.0
2011-08-03 15:30:00,56.84,57.19,56.79,57.12,679500.0,43.2245,43.4907,43.1865,43.4374,679500.0
2011-08-04 09:30:00,56.5,56.83,55.73,56.3,482900.0,42.966,43.2169,42.3804,42.8139,482900.0
2011-08-04 10:00:00,56.27,56.36,55.92,56.01,312100.0,42.7911,42.8595,42.5249,42.5933,312100.0
2011-08-04 10:30:00,56.01,56.11,55.66,55.93,448600.0,42.5933,42.6694,42.3272,42.5325,448600.0
2011-08-04 11:00:00,55.92,55.99,55.53,55.63,294300.0,42.5249,42.5781,42.2283,42.3044,294300.0
2011-08-04 11:30:00,55.64,55.91,55.21,55.54,357400.0,42.312,42.5173,41.985,42.2359,357400.0
2011-08-04 12:00:00,55.56,55.78,55.48,55.66,197900.0,42.2511,42.4184,42.1903,42.3272,197900.0
2011-08-04 12:30:00,55.67,55.91,55.58,55.58,187400.0,42.3348,42.5173,42.2663,42.2663,187400.0
2011-08-04 13:00:00,55.6,55.75,55.42,55.7,167700.0,42.2815,42.3956,42.1447,42.3576,167700.0
2011-08-04 13:30:00,55.69,55.71,55.4,55.5,207700.0,42.35,42.3652,42.1295,42.2055,207700.0
2011-08-04 14:00:00,55.53,55.59,55.19,55.33,289000.0,42.2283,42.2739,41.9698,42.0762,289000.0
2011-08-04 14:30:00,55.33,55.74,55.19,55.69,317400.0,42.0762,42.388,41.9698,42.35,317400.0
2011-08-04 15:00:00,55.7,55.83,55.37,55.39,383600.0,42.3576,42.4565,42.1066,42.1219,383600.0
2011-08-04 15:30:00,55.38,55.62,55.28,55.31,1244700.0,42.1142,42.2968,42.0382,42.061,1244700.0
2011-08-05 09:30:00,55.6,56.01,55.18,55.33,565400.0,42.2815,42.5933,41.9622,42.0762,565400.0
2011-08-05 10:00:00,55.37,56.11,55.21,55.91,1022200.0,42.1066,42.6694,41.985,42.5173,1022200.0
2011-08-05 10:30:00,55.89,56.33,55.72,56.33,755200.0,42.5021,42.8367,42.3728,42.8367,755200.0
2011-08-05 11:00:00,56.31,56.31,55.68,55.73,756500.0,42.8215,42.8215,42.3424,42.3804,756500.0
2011-08-05 11:30:00,55.72,55.82,55.02,55.11,368600.0,42.3728,42.4488,41.8405,41.9089,368600.0
2011-08-05 12:00:00,55.11,55.88,54.95,55.46,427800.0,41.9089,42.4945,41.7872,42.1751,427800.0
2011-08-05 12:30:00,55.45,56.51,55.37,56.1,287100.0,42.1675,42.9736,42.1066,42.6618,287100.0
2011-08-05 13:00:00,56.09,56.2,55.65,56.03,227800.0,42.6542,42.7378,42.3196,42.6085,227800.0
2011-08-05 13:30:00,56.03,56.29,55.69,56.08,221600.0,42.6085,42.8063,42.35,42.6466,221600.0
2011-08-05 14:00:00,56.08,56.14,55.58,55.81,149300.0,42.6466,42.6922,42.2663,42.4412,149300.0
2011-08-05 14:30:00,55.8,55.98,55.51,55.59,226000.0,42.4336,42.5705,42.2131,42.2739,226000.0
2011-08-05 15:00:00,55.59,55.7,55.18,55.22,476300.0,42.2739,42.3576,41.9622,41.9926,476300.0
2011-08-05 15:30:00,55.25,55.67,55.23,55.5,697200.0,42.0154,42.3348,42.0002,42.2055,697200.0
2011-08-08 09:30:00,54.48,55.12,54.05,54.47,371200.0,41.4298,41.9165,41.1028,41.4222,371200.0
2011-08-08 10:00:00,54.47,54.65,53.64,53.75,343800.0,41.4222,41.5591,40.791,40.8747,343800.0
2011-08-08 10:30:00,53.76,53.87,53.38,53.55,338800.0,40.8823,40.966,40.5933,40.7226,338800.0
2011-08-08 11:00:00,53.53,54.17,53.46,53.65,261500.0,40.7074,41.1941,40.6542,40.7987,261500.0
2011-08-08 11:30:00,53.65,53.82,53.46,53.68,311300.0,40.7987,40.9279,40.6542,40.8215,311300.0
2011-08-08 12:00:00,53.67,53.68,53.18,53.44,495800.0,40.8139,40.8215,40.4412,40.639,495800.0
2011-08-08 12:30:00,53.46,53.64,53.37,53.38,281100.0,40.6542,40.791,40.5857,40.5933,281100.0
2011-08-08 13:00:00,53.4,53.52,53.07,53.22,244900.0,40.6085,40.6998,40.3576,40.4717,244900.0
2011-08-08 13:30:00,53.23,53.3,52.7,52.72,426300.0,40.4793,40.5325,40.0762,40.0914,426300.0
2011-08-08 14:00:00,52.72,53.02,51.84,52.09,436400.0,40.0914,40.3196,39.4222,39.6123,436400.0
2011-08-08 14:30:00,52.09,52.4,51.84,52.03,429400.0,39.6123,39.8481,39.4222,39.5667,429400.0
2011-08-08 15:00:00,52.03,52.86,51.93,52.22,414100.0,39.5667,40.1979,39.4907,39.7112,414100.0
2011-08-08 15:30:00,52.21,52.57,51.76,51.79,1186000.0,39.7036,39.9774,39.3614,39.3842,1186000.0
2011-08-09 09:30:00,52.23,52.23,50.51,51.98,751000.0,39.7188,39.7188,38.4108,39.5287,751000.0
2011-08-09 10:00:00,51.97,52.4,51.6,52.39,491800.0,39.5211,39.8481,39.2397,39.8405,491800.0
2011-08-09 10:30:00,52.38,52.51,52.01,52.32,382700.0,39.8329,39.9317,39.5515,39.7872,382700.0
2011-08-09 11:00:00,52.32,52.43,51.58,52.43,341200.0,39.7872,39.8709,39.2245,39.8709,341200.0
2011-08-09 11:30:00,52.41,52.6,52.21,52.56,227500.0,39.8557,40.0002,39.7036,39.9698,227500.0
2011-08-09 12:00:00,52.56,52.7,52.39,52.45,246700.0,39.9698,40.0762,39.8405,39.8861,246700.0
2011-08-09 12:30:00,52.46,52.51,52.15,52.15,195400.0,39.8937,39.9317,39.658,39.658,195400.0
2011-08-09 13:00:00,52.13,52.25,52.03,52.13,317100.0,39.6428,39.734,39.5667,39.6428,317100.0
2011-08-09 13:30:00,52.12,52.2,51.72,51.97,253700.0,39.6351,39.696,39.331,39.5211,253700.0
2011-08-09 14:00:00,51.98,52.42,50.94,51.55,428700.0,39.5287,39.8633,38.7378,39.2017,428700.0
2011-08-09 14:30:00,51.55,51.55,50.36,51.2,738300.0,39.2017,39.2017,38.2967,38.9355,738300.0
2011-08-09 15:00:00,51.22,52.35,50.9,52.16,613200.0,38.9507,39.8101,38.7074,39.6656,613200.0
2011-08-09 15:30:00,52.18,53.28,51.79,53.25,852500.0,39.6808,40.5173,39.3842,40.4945,852500.0
2011-08-10 09:30:00,52.29,52.6,50.89,50.93,713200.0,39.7644,40.0002,38.6998,38.7302,713200.0
2011-08-10 10:00:00,50.9,51.12,50.05,50.63,776700.0,38.7074,38.8747,38.061,38.5021,776700.0
2011-08-10 10:30:00,50.64,51.13,50.34,50.7,429700.0,38.5097,38.8823,38.2815,38.5553,429700.0
2011-08-10 11:00:00,50.69,50.71,50.06,50.23,494600.0,38.5477,38.5629,38.0686,38.1979,494600.0
2011-08-10 11:30:00,50.23,50.89,50.19,50.75,307200.0,38.1979,38.6998,38.1675,38.5933,307200.0
2011-08-10 12:00:00,50.71,50.96,50.58,50.64,192600.0,38.5629,38.753,38.464,38.5097,192600.0
2011-08-10 12:30:00,50.66,51.08,50.45,51.06,186500.0,38.5249,38.8443,38.3652,38.8291,186500.0
2011-08-10 13:00:00,51.04,51.19,50.74,51.1,198400.0,38.8139,38.9279,38.5857,38.8595,198400.0
2011-08-10 13:30:00,51.09,51.51,51.0,51.44,187200.0,38.8519,39.1713,38.7834,39.118,187200.0
2011-08-10 14:00:00,51.43,51.86,51.29,51.59,367600.0,39.1104,39.4374,39.004,39.2321,367600.0
2011-08-10 14:30:00,51.59,51.75,51.23,51.23,252500.0,39.2321,39.3538,38.9583,38.9583,252500.0
2011-08-10 15:00:00,51.24,51.3,50.79,50.83,371300.0,38.9659,39.0116,38.6237,38.6542,371300.0
2011-08-10 15:30:00,50.81,50.81,50.0,50.09,1057500.0,38.6389,38.6389,38.023,38.0914,1057500.0
2011-08-11 09:30:00,50.09,50.95,49.9,50.41,346400.0,38.0914,38.7454,37.9469,38.3348,346400.0
2011-08-11 10:00:00,50.46,50.99,50.12,50.66,282600.0,38.3728,38.7758,38.1142,38.5249,282600.0
2011-08-11 10:30:00,50.65,51.47,50.65,51.33,307400.0,38.5173,39.1409,38.5173,39.0344,307400.0
2011-08-11 11:00:00,51.34,51.48,50.72,51.03,317500.0,39.042,39.1485,38.5705,38.8062,317500.0
2011-08-11 11:30:00,51.05,51.23,50.78,51.09,198700.0,38.8215,38.9583,38.6161,38.8519,198700.0
2011-08-11 12:00:00,51.1,51.21,50.87,50.96,232600.0,38.8595,38.9431,38.6846,38.753,232600.0
2011-08-11 12:30:00,50.96,51.69,50.95,51.63,151300.0,38.753,39.3082,38.7454,39.2625,151300.0
2011-08-11 13:00:00,51.64,51.66,51.35,51.41,243900.0,39.2701,39.2853,39.0496,39.0952,243900.0
2011-08-11 13:30:00,51.43,51.55,51.15,51.48,199000.0,39.1104,39.2017,38.8975,39.1485,199000.0
2011-08-11 14:00:00,51.48,51.76,51.36,51.72,190100.0,39.1485,39.3614,39.0572,39.331,190100.0
2011-08-11 14:30:00,51.73,51.77,51.38,51.71,202700.0,39.3386,39.369,39.0724,39.3234,202700.0
2011-08-11 15:00:00,51.73,52.04,51.7,52.0,328000.0,39.3386,39.5743,39.3158,39.5439,328000.0
2011-08-11 15:30:00,52.01,52.45,51.74,51.75,789200.0,39.5515,39.8861,39.3462,39.3538,789200.0
2011-08-12 09:30:00,51.8,52.18,50.89,51.07,479800.0,39.3918,39.6808,38.6998,38.8367,479800.0
2011-08-12 10:00:00,51.12,51.43,50.78,51.36,425100.0,38.8747,39.1104,38.6161,39.0572,425100.0
2011-08-12 10:30:00,51.34,51.56,51.05,51.16,325600.0,39.042,39.2093,38.8215,38.9051,325600.0
2011-08-12 11:00:00,51.17,51.37,51.02,51.32,270300.0,38.9127,39.0648,38.7986,39.0268,270300.0
2011-08-12 11:30:00,51.33,51.84,51.29,51.7,413800.0,39.0344,39.4222,39.004,39.3158,413800.0
2011-08-12 12:00:00,51.7,51.8,51.68,51.77,316200.0,39.3158,39.3918,39.3005,39.369,316200.0
2011-08-12 12:30:00,51.78,51.82,51.6,51.82,209000.0,39.3766,39.407,39.2397,39.407,209000.0
2011-08-12 13:00:00,51.82,52.0,51.62,51.71,291500.0,39.407,39.5439,39.2549,39.3234,291500.0
2011-08-12 13:30:00,51.71,51.95,51.63,51.95,212200.0,39.3234,39.5059,39.2625,39.5059,212200.0
2011-08-12 14:00:00,51.96,52.2,51.77,51.95,261100.0,39.5135,39.696,39.369,39.5059,261100.0
2011-08-12 14:30:00,51.94,51.99,51.74,51.85,206300.0,39.4983,39.5363,39.3462,39.4298,206300.0
2011-08-12 15:00:00,51.85,52.01,51.73,51.84,299000.0,39.4298,39.5515,39.3386,39.4222,299000.0
2011-08-12 15:30:00,51.83,51.95,51.67,51.88,587800.0,39.4146,39.5059,39.2929,39.4526,587800.0
2011-08-15 09:30:00,52.19,52.87,51.57,52.83,377300.0,39.6884,40.2055,39.2169,40.1751,377300.0
2011-08-15 10:00:00,52.84,53.1,52.57,53.03,307500.0,40.1827,40.3804,39.9774,40.3272,307500.0
2011-08-15 10:30:00,53.03,53.37,53.01,53.14,272300.0,40.3272,40.5857,40.312,40.4108,272300.0
2011-08-15 11:00:00,53.13,53.2,52.94,53.04,170300.0,40.4032,40.4564,40.2587,40.3348,170300.0
2011-08-15 11:30:00,53.04,53.11,52.88,52.93,143300.0,40.3348,40.388,40.2131,40.2511,143300.0
2011-08-15 12:00:00,52.91,53.03,52.88,52.98,142400.0,40.2359,40.3272,40.2131,40.2891,142400.0
2011-08-15 12:30:00,52.99,53.19,52.96,53.16,109200.0,40.2967,40.4488,40.2739,40.426,109200.0
2011-08-15 13:00:00,53.16,53.24,53.0,53.07,123900.0,40.426,40.4869,40.3044,40.3576,123900.0
2011-08-15 13:30:00,53.08,53.09,52.95,53.0,205800.0,40.3652,40.3728,40.2663,40.3044,205800.0
2011-08-15 14:00:00,53.0,53.1,52.97,53.05,169100.0,40.3044,40.3804,40.2815,40.3424,169100.0
2011-08-15 14:30:00,53.06,53.12,52.98,53.09,223900.0,40.35,40.3956,40.2891,40.3728,223900.0
2011-08-15 15:00:00,53.1,53.1,52.86,52.88,303200.0,40.3804,40.3804,40.1979,40.2131,303200.0
2011-08-15 15:30:00,52.87,53.06,52.87,53.02,902600.0,40.2055,40.35,40.2055,40.3196,902600.0
2011-08-16 09:30:00,52.42,53.36,52.35,53.3,452300.0,39.8633,40.5781,39.8101,40.5325,452300.0
2011-08-16 10:00:00,53.3,53.89,53.19,53.89,747600.0,40.5325,40.9812,40.4488,40.9812,747600.0
2011-08-16 10:30:00,53.91,54.05,53.71,54.05,316300.0,40.9964,41.1028,40.8443,41.1028,316300.0
2011-08-16 11:00:00,54.03,54.1,53.75,53.93,226600.0,41.0876,41.1409,40.8747,41.0116,226600.0
2011-08-16 11:30:00,53.92,54.12,53.92,53.95,251700.0,41.004,41.1561,41.004,41.0268,251700.0
2011-08-16 12:00:00,53.96,54.08,53.61,53.71,377800.0,41.0344,41.1256,40.7682,40.8443,377800.0
2011-08-16 12:30:00,53.7,53.8,53.44,53.5,170500.0,40.8367,40.9127,40.639,40.6846,170500.0
2011-08-16 13:00:00,53.51,53.51,53.15,53.26,180900.0,40.6922,40.6922,40.4184,40.5021,180900.0
2011-08-16 13:30:00,53.26,53.48,53.2,53.33,106900.0,40.5021,40.6694,40.4564,40.5553,106900.0
2011-08-16 14:00:00,53.32,53.66,53.31,53.37,139800.0,40.5477,40.8063,40.5401,40.5857,139800.0
2011-08-16 14:30:00,53.37,53.41,53.02,53.05,134600.0,40.5857,40.6161,40.3196,40.3424,134600.0
2011-08-16 15:00:00,53.04,53.47,53.03,53.47,184800.0,40.3348,40.6618,40.3272,40.6618,184800.0
2011-08-16 15:30:00,53.46,53.56,53.21,53.24,448700.0,40.6542,40.7302,40.464,40.4869,448700.0
2011-08-17 09:30:00,53.53,53.86,53.42,53.49,247600.0,40.7074,40.9583,40.6237,40.677,247600.0
2011-08-17 10:00:00,53.49,53.53,53.35,53.35,256700.0,40.677,40.7074,40.5705,40.5705,256700.0
2011-08-17 10:30:00,53.35,53.35,53.14,53.22,207600.0,40.5705,40.5705,40.4108,40.4717,207600.0
2011-08-17 11:00:00,53.22,53.3,53.12,53.14,205300.0,40.4717,40.5325,40.3956,40.4108,205300.0
2011-08-17 11:30:00,53.14,53.23,52.99,53.03,182100.0,40.4108,40.4793,40.2967,40.3272,182100.0
2011-08-17 12:00:00,53.02,53.05,52.76,52.97,160000.0,40.3196,40.3424,40.1218,40.2815,160000.0
2011-08-17 12:30:00,52.99,53.0,52.69,52.76,150300.0,40.2967,40.3044,40.0686,40.1218,150300.0
2011-08-17 13:00:00,52.76,52.78,52.58,52.63,178200.0,40.1218,40.1371,39.985,40.023,178200.0
2011-08-17 13:30:00,52.65,52.71,52.44,52.55,216700.0,40.0382,40.0838,39.8785,39.9621,216700.0
2011-08-17 14:00:00,52.55,52.77,52.52,52.71,222500.0,39.9621,40.1294,39.9393,40.0838,222500.0
2011-08-17 14:30:00,52.71,52.76,52.57,52.76,179300.0,40.0838,40.1218,39.9774,40.1218,179300.0
2011-08-17 15:00:00,52.76,52.84,52.69,52.73,303800.0,40.1218,40.1827,40.0686,40.099,303800.0
2011-08-17 15:30:00,52.73,52.79,52.63,52.75,522100.0,40.099,40.1447,40.023,40.1142,522100.0
2011-08-18 09:30:00,51.58,51.58,50.66,50.75,209600.0,39.2245,39.2245,38.5249,38.5933,209600.0
2011-08-18 10:00:00,50.72,50.72,49.98,50.48,552000.0,38.5705,38.5705,38.0078,38.388,552000.0
2011-08-18 10:30:00,50.49,50.56,50.16,50.5,256100.0,38.3956,38.4488,38.1446,38.4032,256100.0
2011-08-18 11:00:00,50.52,50.54,50.16,50.3,295800.0,38.4184,38.4336,38.1446,38.2511,295800.0
2011-08-18 11:30:00,50.29,50.51,50.24,50.45,159200.0,38.2435,38.4108,38.2055,38.3652,159200.0
2011-08-18 12:00:00,50.46,50.56,50.27,50.38,195600.0,38.3728,38.4488,38.2283,38.3119,195600.0
2011-08-18 12:30:00,50.39,50.47,50.31,50.4,112200.0,38.3196,38.3804,38.2587,38.3272,112200.0
2011-08-18 13:00:00,50.4,50.4,50.14,50.28,136700.0,38.3272,38.3272,38.1294,38.2359,136700.0
2011-08-18 13:30:00,50.28,50.35,50.04,50.34,220100.0,38.2359,38.2891,38.0534,38.2815,220100.0
2011-08-18 14:00:00,50.34,50.52,50.28,50.41,362100.0,38.2815,38.4184,38.2359,38.3348,362100.0
2011-08-18 14:30:00,50.4,50.44,50.03,50.04,231300.0,38.3272,38.3576,38.0458,38.0534,231300.0
2011-08-18 15:00:00,50.05,50.09,49.87,49.99,377100.0,38.061,38.0914,37.9241,38.0154,377100.0
2011-08-18 15:30:00,50.0,50.21,49.71,50.07,852400.0,38.023,38.1827,37.8024,38.0762,852400.0
2011-08-19 09:30:00,49.36,50.0,49.2,49.88,579500.0,37.5363,38.023,37.4146,37.9317,579500.0
2011-08-19 10:00:00,49.87,50.23,49.63,50.03,486700.0,37.9241,38.1979,37.7416,38.0458,486700.0
2011-08-19 10:30:00,50.03,50.07,49.75,49.92,268900.0,38.0458,38.0762,37.8329,37.9621,268900.0
2011-08-19 11:00:00,49.92,49.93,49.59,49.76,177900.0,37.9621,37.9697,37.7112,37.8405,177900.0
2011-08-19 11:30:00,49.75,50.04,49.61,50.04,191500.0,37.8329,38.0534,37.7264,38.0534,191500.0
2011-08-19 12:00:00,50.03,50.03,49.69,49.85,119300.0,38.0458,38.0458,37.7872,37.9089,119300.0
2011-08-19 12:30:00,49.88,50.09,49.85,49.96,140600.0,37.9317,38.0914,37.9089,37.9926,140600.0
2011-08-19 13:00:00,49.95,50.12,49.87,50.01,130500.0,37.985,38.1142,37.9241,38.0306,130500.0
2011-08-19 13:30:00,50.01,50.05,49.69,49.79,166500.0,38.0306,38.061,37.7872,37.8633,166500.0
2011-08-19 14:00:00,49.79,49.87,49.38,49.45,209000.0,37.8633,37.9241,37.5515,37.6047,209000.0
2011-08-19 14:30:00,49.47,49.69,49.35,49.54,270900.0,37.6199,37.7872,37.5287,37.6732,270900.0
2011-08-19 15:00:00,49.53,49.64,49.25,49.6,343100.0,37.6656,37.7492,37.4526,37.7188,343100.0
2011-08-19 15:30:00,49.61,49.61,49.23,49.27,466500.0,37.7264,37.7264,37.4374,37.4678,466500.0
2011-08-22 09:30:00,50.41,50.58,50.05,50.33,323500.0,38.3348,38.464,38.061,38.2739,323500.0
2011-08-22 10:00:00,50.31,50.62,50.21,50.48,329500.0,38.2587,38.4945,38.1827,38.388,329500.0
2011-08-22 10:30:00,50.51,50.63,50.17,50.22,276700.0,38.4108,38.5021,38.1523,38.1903,276700.0
2011-08-22 11:00:00,50.21,50.32,50.16,50.29,313200.0,38.1827,38.2663,38.1446,38.2435,313200.0
2011-08-22 11:30:00,50.3,50.32,49.94,50.0,243600.0,38.2511,38.2663,37.9773,38.023,243600.0
2011-08-22 12:00:00,49.99,50.21,49.94,49.97,168900.0,38.0154,38.1827,37.9773,38.0002,168900.0
2011-08-22 12:30:00,49.98,50.33,49.85,50.3,180000.0,38.0078,38.2739,37.9089,38.2511,180000.0
2011-08-22 13:00:00,50.28,50.35,50.17,50.19,205600.0,38.2359,38.2891,38.1523,38.1675,205600.0
2011-08-22 13:30:00,50.2,50.3,50.05,50.27,216800.0,38.1751,38.2511,38.061,38.2283,216800.0
2011-08-22 14:00:00,50.26,50.44,50.17,50.25,235300.0,38.2207,38.3576,38.1523,38.2131,235300.0
2011-08-22 14:30:00,50.26,50.26,49.91,50.01,322800.0,38.2207,38.2207,37.9545,38.0306,322800.0
2011-08-22 15:00:00,50.01,50.28,49.99,50.2,423800.0,38.0306,38.2359,38.0154,38.1751,423800.0
2011-08-22 15:30:00,50.2,50.33,49.93,50.0,503600.0,38.1751,38.2739,37.9697,38.023,503600.0
2011-08-23 09:30:00,50.23,50.44,50.0,50.29,143600.0,38.1979,38.3576,38.023,38.2435,143600.0
2011-08-23 10:00:00,50.29,50.73,50.27,50.55,339700.0,38.2435,38.5781,38.2283,38.4412,339700.0
2011-08-23 10:30:00,50.55,50.82,50.46,50.53,185500.0,38.4412,38.6466,38.3728,38.426,185500.0
2011-08-23 11:00:00,50.54,50.68,50.49,50.61,190900.0,38.4336,38.5401,38.3956,38.4869,190900.0
2011-08-23 11:30:00,50.61,50.73,50.55,50.72,233800.0,38.4869,38.5781,38.4412,38.5705,233800.0
2011-08-23 12:00:00,50.73,50.76,50.59,50.73,144100.0,38.5781,38.6009,38.4716,38.5781,144100.0
2011-08-23 12:30:00,50.74,50.87,50.62,50.7,212300.0,38.5857,38.6846,38.4945,38.5553,212300.0
2011-08-23 13:00:00,50.73,50.84,50.61,50.66,129000.0,38.5781,38.6618,38.4869,38.5249,129000.0
2011-08-23 13:30:00,50.67,50.8,50.51,50.7,287400.0,38.5325,38.6313,38.4108,38.5553,287400.0
2011-08-23 14:00:00,50.72,50.92,50.57,50.85,256100.0,38.5705,38.7226,38.4564,38.6694,256100.0
2011-08-23 14:30:00,50.84,51.12,50.76,51.05,187600.0,38.6618,38.8747,38.6009,38.8215,187600.0
2011-08-23 15:00:00,51.05,51.37,51.03,51.3,550800.0,38.8215,39.0648,38.8062,39.0116,550800.0
2011-08-23 15:30:00,51.31,51.48,51.11,51.47,551700.0,39.0192,39.1485,38.8671,39.1409,551700.0
2011-08-24 09:30:00,51.29,52.38,51.04,52.37,299500.0,39.004,39.8329,38.8139,39.8253,299500.0
2011-08-24 10:00:00,52.32,52.61,52.32,52.42,221200.0,39.7872,40.0078,39.7872,39.8633,221200.0
2011-08-24 10:30:00,52.43,52.55,52.28,52.32,146800.0,39.8709,39.9621,39.7568,39.7872,146800.0
2011-08-24 11:00:00,52.32,52.37,52.1,52.27,141800.0,39.7872,39.8253,39.6199,39.7492,141800.0
2011-08-24 11:30:00,52.26,52.33,52.05,52.15,126300.0,39.7416,39.7948,39.5819,39.658,126300.0
2011-08-24 12:00:00,52.15,52.15,51.92,52.07,85400.0,39.658,39.658,39.4831,39.5971,85400.0
2011-08-24 12:30:00,52.07,52.27,52.02,52.24,77500.0,39.5971,39.7492,39.5591,39.7264,77500.0
2011-08-24 13:00:00,52.24,52.51,52.2,52.48,115200.0,39.7264,39.9317,39.696,39.9089,115200.0
2011-08-24 13:30:00,52.49,52.49,52.18,52.4,128800.0,39.9165,39.9165,39.6808,39.8481,128800.0
2011-08-24 14:00:00,52.4,52.46,52.19,52.21,103600.0,39.8481,39.8937,39.6884,39.7036,103600.0
2011-08-24 14:30:00,52.22,52.47,52.15,52.46,145200.0,39.7112,39.9013,39.658,39.8937,145200.0
2011-08-24 15:00:00,52.46,52.63,52.36,52.61,159800.0,39.8937,40.023,39.8177,40.0078,159800.0
2011-08-24 15:30:00,52.62,52.83,52.61,52.72,436900.0,40.0154,40.1751,40.0078,40.0914,436900.0
2011-08-25 09:30:00,52.46,52.75,51.75,51.86,435800.0,40.283,40.5057,39.7378,39.8223,435800.0
2011-08-25 10:00:00,51.86,52.03,51.56,51.73,208600.0,39.8223,39.9528,39.5919,39.7224,208600.0
2011-08-25 10:30:00,51.73,51.82,51.23,51.51,178800.0,39.7224,39.7915,39.3385,39.5535,178800.0
2011-08-25 11:00:00,51.51,51.63,51.34,51.42,151800.0,39.5535,39.6456,39.423,39.4844,151800.0
2011-08-25 11:30:00,51.43,51.48,51.12,51.34,109600.0,39.4921,39.5305,39.254,39.423,109600.0
2011-08-25 12:00:00,51.34,51.4,51.15,51.22,92300.0,39.423,39.469,39.2771,39.3308,92300.0
2011-08-25 12:30:00,51.21,51.21,50.95,51.01,130200.0,39.3231,39.3231,39.1235,39.1696,130200.0
2011-08-25 13:00:00,51.01,51.18,50.96,51.16,147800.0,39.1696,39.3001,39.1312,39.2847,147800.0
2011-08-25 13:30:00,51.17,51.25,51.02,51.22,139500.0,39.2924,39.3539,39.1772,39.3308,139500.0
2011-08-25 14:00:00,51.22,51.34,51.09,51.23,157000.0,39.3308,39.423,39.231,39.3385,157000.0
2011-08-25 14:30:00,51.25,51.32,51.07,51.08,134900.0,39.3539,39.4076,39.2156,39.2233,134900.0
2011-08-25 15:00:00,51.08,51.42,51.0,51.26,235800.0,39.2233,39.4844,39.1619,39.3615,235800.0
2011-08-25 15:30:00,51.25,51.37,51.15,51.25,535700.0,39.3539,39.446,39.2771,39.3539,535700.0
2011-08-26 09:30:00,50.93,50.97,50.44,50.94,185600.0,39.1081,39.1388,38.7319,39.1158,185600.0
2011-08-26 10:00:00,50.96,51.19,50.1,50.96,239700.0,39.1312,39.3078,38.4708,39.1312,239700.0
2011-08-26 10:30:00,50.96,51.53,50.76,51.15,145300.0,39.1312,39.5689,38.9776,39.2771,145300.0
2011-08-26 11:00:00,51.11,51.91,51.09,51.71,105500.0,39.2463,39.8607,39.231,39.7071,105500.0
2011-08-26 11:30:00,51.71,51.98,51.7,51.95,121800.0,39.7071,39.9144,39.6994,39.8914,121800.0
2011-08-26 12:00:00,51.97,52.34,51.97,52.34,82100.0,39.9067,40.1908,39.9067,40.1908,82100.0
2011-08-26 12:30:00,52.34,52.34,52.14,52.24,70800.0,40.1908,40.1908,40.0373,40.1141,70800.0
2011-08-26 13:00:00,52.24,52.32,52.08,52.3,68300.0,40.1141,40.1755,39.9912,40.1601,68300.0
2011-08-26 13:30:00,52.31,52.46,52.26,52.38,101500.0,40.1678,40.283,40.1294,40.2216,101500.0
2011-08-26 14:00:00,52.4,52.45,52.09,52.11,113400.0,40.2369,40.2753,39.9989,40.0142,113400.0
2011-08-26 14:30:00,52.12,52.25,52.04,52.14,105200.0,40.0219,40.1217,39.9605,40.0373,105200.0
2011-08-26 15:00:00,52.15,52.15,51.85,51.91,149200.0,40.0449,40.0449,39.8146,39.8607,149200.0
2011-08-26 15:30:00,51.92,52.19,51.91,52.18,425800.0,39.8683,40.0757,39.8607,40.068,425800.0
2011-08-29 09:30:00,52.82,53.36,52.68,53.0,136400.0,40.5594,40.9741,40.4519,40.6976,136400.0
2011-08-29 10:00:00,52.99,53.31,52.93,53.21,109700.0,40.69,40.9357,40.6439,40.8589,109700.0
2011-08-29 10:30:00,53.21,53.44,53.16,53.41,104300.0,40.8589,41.0355,40.8205,41.0125,104300.0
2011-08-29 11:00:00,53.41,53.43,53.18,53.22,98100.0,41.0125,41.0278,40.8359,40.8666,98100.0
2011-08-29 11:30:00,53.23,53.4,53.17,53.33,74600.0,40.8743,41.0048,40.8282,40.951,74600.0
2011-08-29 12:00:00,53.33,53.51,53.29,53.51,52000.0,40.951,41.0893,40.9203,41.0893,52000.0
2011-08-29 12:30:00,53.51,53.69,53.45,53.66,67000.0,41.0893,41.2275,41.0432,41.2044,67000.0
2011-08-29 13:00:00,53.66,53.76,53.65,53.71,63100.0,41.2044,41.2812,41.1968,41.2428,63100.0
2011-08-29 13:30:00,53.7,53.7,53.57,53.66,54000.0,41.2352,41.2352,41.1353,41.2044,54000.0
2011-08-29 14:00:00,53.67,53.82,53.63,53.8,66300.0,41.2121,41.3273,41.1814,41.3119,66300.0
2011-08-29 14:30:00,53.8,53.87,53.7,53.74,67400.0,41.3119,41.3657,41.2352,41.2659,67400.0
2011-08-29 15:00:00,53.73,53.97,53.73,53.92,107100.0,41.2582,41.4425,41.2582,41.4041,107100.0
2011-08-29 15:30:00,53.91,53.96,53.81,53.93,246600.0,41.3964,41.4348,41.3196,41.4118,246600.0
2011-08-30 09:30:00,53.72,53.87,53.4,53.46,166700.0,41.2505,41.3657,41.0048,41.0509,166700.0
2011-08-30 10:00:00,53.46,53.59,53.14,53.51,157300.0,41.0509,41.1507,40.8051,41.0893,157300.0
2011-08-30 10:30:00,53.52,53.96,53.5,53.92,211300.0,41.0969,41.4348,41.0816,41.4041,211300.0
2011-08-30 11:00:00,53.91,54.25,53.83,54.21,118500.0,41.3964,41.6575,41.335,41.6268,118500.0
2011-08-30 11:30:00,54.21,54.51,54.12,54.39,100200.0,41.6268,41.8571,41.5577,41.765,100200.0
2011-08-30 12:00:00,54.39,54.42,54.24,54.25,97400.0,41.765,41.788,41.6498,41.6575,97400.0
2011-08-30 12:30:00,54.25,54.28,53.97,54.0,67100.0,41.6575,41.6805,41.4425,41.4655,67100.0
2011-08-30 13:00:00,54.01,54.13,53.92,54.07,63200.0,41.4732,41.5653,41.4041,41.5193,63200.0
2011-08-30 13:30:00,54.09,54.15,53.97,54.05,65700.0,41.5346,41.5807,41.4425,41.5039,65700.0
2011-08-30 14:00:00,54.07,54.34,53.96,54.34,142800.0,41.5193,41.7266,41.4348,41.7266,142800.0
2011-08-30 14:30:00,54.35,54.44,54.22,54.44,117200.0,41.7343,41.8034,41.6345,41.8034,117200.0
2011-08-30 15:00:00,54.43,54.48,54.33,54.48,128700.0,41.7957,41.8341,41.7189,41.8341,128700.0
2011-08-30 15:30:00,54.48,54.76,54.42,54.44,263700.0,41.8341,42.0491,41.788,41.8034,263700.0
2011-08-31 09:30:00,54.76,55.24,54.59,55.2,152100.0,42.0491,42.4177,41.9186,42.387,152100.0
2011-08-31 10:00:00,55.21,55.36,55.09,55.36,107200.0,42.3947,42.5098,42.3025,42.5098,107200.0
2011-08-31 10:30:00,55.33,55.39,55.21,55.3,105000.0,42.4868,42.5329,42.3947,42.4638,105000.0
2011-08-31 11:00:00,55.29,55.32,54.96,55.02,82800.0,42.4561,42.4791,42.2027,42.2488,82800.0
2011-08-31 11:30:00,55.03,55.09,54.82,54.82,66400.0,42.2564,42.3025,42.0952,42.0952,66400.0
2011-08-31 12:00:00,54.82,55.15,54.81,55.07,40900.0,42.0952,42.3486,42.0875,42.2872,40900.0
2011-08-31 12:30:00,55.05,55.22,55.04,55.22,57100.0,42.2718,42.4023,42.2641,42.4023,57100.0
2011-08-31 13:00:00,55.22,55.26,55.0,55.05,56600.0,42.4023,42.4331,42.2334,42.2718,56600.0
2011-08-31 13:30:00,55.05,55.12,54.75,54.75,58500.0,42.2718,42.3255,42.0414,42.0414,58500.0
2011-08-31 14:00:00,54.76,54.88,54.67,54.85,75800.0,42.0491,42.1413,41.98,42.1182,75800.0
2011-08-31 14:30:00,54.84,54.84,54.37,54.56,115800.0,42.1105,42.1105,41.7496,41.8955,115800.0
2011-08-31 15:00:00,54.55,54.75,54.29,54.41,194600.0,41.8879,42.0414,41.6882,41.7804,194600.0
2011-08-31 15:30:00,54.41,54.84,54.41,54.64,312600.0,41.7804,42.1105,41.7804,41.957,312600.0
2011-09-01 09:30:00,54.65,54.68,54.21,54.27,275500.0,41.9646,41.9877,41.6268,41.6729,275500.0
2011-09-01 10:00:00,54.27,55.2,54.22,54.73,321500.0,41.6729,42.387,41.6345,42.0261,321500.0
2011-09-01 10:30:00,54.73,54.75,54.51,54.52,110900.0,42.0261,42.0414,41.8571,41.8648,110900.0
2011-09-01 11:00:00,54.52,54.55,54.06,54.47,101300.0,41.8648,41.8879,41.5116,41.8264,101300.0
2011-09-01 11:30:00,54.46,54.56,54.32,54.37,113500.0,41.8187,41.8955,41.7112,41.7496,113500.0
2011-09-01 12:00:00,54.37,54.4,54.22,54.38,62800.0,41.7496,41.7727,41.6345,41.7573,62800.0
2011-09-01 12:30:00,54.39,54.41,54.15,54.17,68500.0,41.765,41.7804,41.5807,41.5961,68500.0
2011-09-01 13:00:00,54.16,54.21,54.0,54.16,61300.0,41.5884,41.6268,41.4655,41.5884,61300.0
2011-09-01 13:30:00,54.15,54.15,53.66,53.76,105300.0,41.5807,41.5807,41.2044,41.2812,105300.0
2011-09-01 14:00:00,53.75,53.76,53.59,53.67,117700.0,41.2736,41.2812,41.1507,41.2121,117700.0
2011-09-01 14:30:00,53.67,53.93,53.67,53.84,103000.0,41.2121,41.4118,41.2121,41.3427,103000.0
2011-09-01 15:00:00,53.84,53.84,53.59,53.72,174700.0,41.3427,41.3427,41.1507,41.2505,174700.0
2011-09-01 15:30:00,53.73,53.73,53.39,53.44,456400.0,41.2582,41.2582,40.9971,41.0355,456400.0
2011-09-02 09:30:00,52.43,52.71,51.87,52.09,215800.0,40.26,40.475,39.8299,39.9989,215800.0
2011-09-02 10:00:00,52.07,52.22,51.97,52.05,195000.0,39.9835,40.0987,39.9067,39.9682,195000.0
2011-09-02 10:30:00,52.06,52.21,51.88,52.21,133000.0,39.9758,40.091,39.8376,40.091,133000.0
2011-09-02 11:00:00,52.2,52.51,52.17,52.48,109500.0,40.0833,40.3214,40.0603,40.2983,109500.0
2011-09-02 11:30:00,52.46,52.56,52.28,52.34,74600.0,40.283,40.3598,40.1448,40.1908,74600.0
2011-09-02 12:00:00,52.35,52.48,52.3,52.34,59300.0,40.1985,40.2983,40.1601,40.1908,59300.0
2011-09-02 12:30:00,52.33,52.42,52.32,52.4,75700.0,40.1832,40.2523,40.1755,40.2369,75700.0
2011-09-02 13:00:00,52.4,52.41,52.12,52.22,61000.0,40.2369,40.2446,40.0219,40.0987,61000.0
2011-09-02 13:30:00,52.22,52.31,52.14,52.3,110400.0,40.0987,40.1678,40.0373,40.1601,110400.0
2011-09-02 14:00:00,52.29,52.3,52.03,52.09,99900.0,40.1524,40.1601,39.9528,39.9989,99900.0
2011-09-02 14:30:00,52.1,52.1,51.85,51.86,100000.0,40.0066,40.0066,39.8146,39.8223,100000.0
2011-09-02 15:00:00,51.85,51.9,51.72,51.87,130600.0,39.8146,39.853,39.7148,39.8299,130600.0
2011-09-02 15:30:00,51.88,52.05,51.78,51.8,303300.0,39.8376,39.9682,39.7608,39.7762,303300.0
2011-09-06 09:30:00,50.35,50.59,49.97,50.41,315800.0,38.6628,38.8471,38.371,38.7088,315800.0
2011-09-06 10:00:00,50.43,50.66,50.4,50.43,249900.0,38.7242,38.9008,38.7012,38.7242,249900.0
2011-09-06 10:30:00,50.43,50.88,50.39,50.87,210500.0,38.7242,39.0697,38.6935,39.0621,210500.0
2011-09-06 11:00:00,50.85,51.24,50.77,51.07,217800.0,39.0467,39.3462,38.9853,39.2156,217800.0
2011-09-06 11:30:00,51.07,51.27,51.0,51.25,111100.0,39.2156,39.3692,39.1619,39.3539,111100.0
2011-09-06 12:00:00,51.25,51.34,51.14,51.24,127600.0,39.3539,39.423,39.2694,39.3462,127600.0
2011-09-06 12:30:00,51.24,51.27,51.15,51.26,100800.0,39.3462,39.3692,39.2771,39.3615,100800.0
2011-09-06 13:00:00,51.26,51.53,51.24,51.44,147800.0,39.3615,39.5689,39.3462,39.4998,147800.0
2011-09-06 13:30:00,51.43,51.7,51.33,51.59,135600.0,39.4921,39.6994,39.4153,39.6149,135600.0
2011-09-06 14:00:00,51.6,51.77,51.53,51.7,202800.0,39.6226,39.7532,39.5689,39.6994,202800.0
2011-09-06 14:30:00,51.7,51.7,51.39,51.41,160900.0,39.6994,39.6994,39.4614,39.4767,160900.0
2011-09-06 15:00:00,51.41,51.43,51.17,51.31,256400.0,39.4767,39.4921,39.2924,39.3999,256400.0
2011-09-06 15:30:00,51.3,51.69,51.22,51.66,590300.0,39.3922,39.6917,39.3308,39.6687,590300.0
2011-09-07 09:30:00,52.48,52.53,52.08,52.48,181200.0,40.2983,40.3367,39.9912,40.2983,181200.0
2011-09-07 10:00:00,52.48,52.87,52.47,52.62,179700.0,40.2983,40.5978,40.2907,40.4058,179700.0
2011-09-07 10:30:00,52.61,52.84,52.51,52.55,126100.0,40.3982,40.5748,40.3214,40.3521,126100.0
2011-09-07 11:00:00,52.53,52.79,52.52,52.75,136400.0,40.3367,40.5364,40.3291,40.5057,136400.0
2011-09-07 11:30:00,52.75,52.78,52.66,52.66,105600.0,40.5057,40.5287,40.4366,40.4366,105600.0
2011-09-07 12:00:00,52.66,52.72,52.62,52.63,89300.0,40.4366,40.4826,40.4058,40.4135,89300.0
2011-09-07 12:30:00,52.65,52.78,52.64,52.72,99100.0,40.4289,40.5287,40.4212,40.4826,99100.0
2011-09-07 13:00:00,52.72,52.9,52.7,52.89,107100.0,40.4826,40.6209,40.4673,40.6132,107100.0
2011-09-07 13:30:00,52.89,53.03,52.85,53.02,105800.0,40.6132,40.7207,40.5825,40.713,105800.0
2011-09-07 14:00:00,53.0,53.25,52.99,53.16,143000.0,40.6976,40.8896,40.69,40.8205,143000.0
2011-09-07 14:30:00,53.17,53.22,53.08,53.19,122300.0,40.8282,40.8666,40.7591,40.8435,122300.0
2011-09-07 15:00:00,53.2,53.2,53.05,53.12,101800.0,40.8512,40.8512,40.736,40.7898,101800.0
2011-09-07 15:30:00,53.12,53.15,52.89,53.11,368600.0,40.7898,40.8128,40.6132,40.7821,368600.0
2011-09-08 09:30:00,52.88,53.01,52.6,52.84,223000.0,40.6055,40.7053,40.3905,40.5748,223000.0
2011-09-08 10:00:00,52.84,53.01,52.8,52.95,215800.0,40.5748,40.7053,40.5441,40.6592,215800.0
2011-09-08 10:30:00,52.97,53.37,52.96,53.36,195700.0,40.6746,40.9818,40.6669,40.9741,195700.0
2011-09-08 11:00:00,53.36,53.45,53.25,53.36,116500.0,40.9741,41.0432,40.8896,40.9741,116500.0
2011-09-08 11:30:00,53.36,53.38,52.98,53.07,109800.0,40.9741,40.9894,40.6823,40.7514,109800.0
2011-09-08 12:00:00,53.06,53.09,52.87,53.01,109100.0,40.7437,40.7668,40.5978,40.7053,109100.0
2011-09-08 12:30:00,53.0,53.01,52.85,52.95,154100.0,40.6976,40.7053,40.5825,40.6592,154100.0
2011-09-08 13:00:00,52.96,53.01,52.88,52.98,98400.0,40.6669,40.7053,40.6055,40.6823,98400.0
2011-09-08 13:30:00,52.98,53.05,52.61,52.75,168300.0,40.6823,40.736,40.3982,40.5057,168300.0
2011-09-08 14:00:00,52.76,52.87,52.64,52.73,152500.0,40.5134,40.5978,40.4212,40.4903,152500.0
2011-09-08 14:30:00,52.73,52.82,52.68,52.81,134100.0,40.4903,40.5594,40.4519,40.5517,134100.0
2011-09-08 15:00:00,52.82,52.84,52.57,52.77,240300.0,40.5594,40.5748,40.3675,40.521,240300.0
2011-09-08 15:30:00,52.78,53.03,52.74,52.79,433600.0,40.5287,40.7207,40.498,40.5364,433600.0
2011-09-09 09:30:00,51.85,52.21,51.85,52.17,135400.0,39.8146,40.091,39.8146,40.0603,135400.0
2011-09-09 10:00:00,52.19,52.4,52.03,52.38,242700.0,40.0757,40.2369,39.9528,40.2216,242700.0
2011-09-09 10:30:00,52.38,52.39,52.16,52.22,116300.0,40.2216,40.2292,40.0526,40.0987,116300.0
2011-09-09 11:00:00,52.21,52.36,51.64,51.7,208400.0,40.091,40.2062,39.6533,39.6994,208400.0
2011-09-09 11:30:00,51.69,51.85,51.42,51.48,174300.0,39.6917,39.8146,39.4844,39.5305,174300.0
2011-09-09 12:00:00,51.48,51.64,51.41,51.6,155800.0,39.5305,39.6533,39.4767,39.6226,155800.0
2011-09-09 12:30:00,51.6,51.87,51.52,51.82,231000.0,39.6226,39.8299,39.5612,39.7915,231000.0
2011-09-09 13:00:00,51.82,52.09,51.71,51.9,140500.0,39.7915,39.9989,39.7071,39.853,140500.0
2011-09-09 13:30:00,51.9,51.92,51.63,51.71,133200.0,39.853,39.8683,39.6456,39.7071,133200.0
2011-09-09 14:00:00,51.71,51.86,51.68,51.71,147200.0,39.7071,39.8223,39.684,39.7071,147200.0
2011-09-09 14:30:00,51.7,52.02,51.68,51.73,310300.0,39.6994,39.9451,39.684,39.7224,310300.0
2011-09-09 15:00:00,51.73,51.88,51.66,51.74,247800.0,39.7224,39.8376,39.6687,39.7301,247800.0
2011-09-09 15:30:00,51.74,52.01,51.73,51.82,630100.0,39.7301,39.9374,39.7224,39.7915,630100.0
2011-09-12 09:30:00,51.36,52.14,51.32,52.05,243400.0,39.4383,40.0373,39.4076,39.9682,243400.0
2011-09-12 10:00:00,52.05,52.05,51.62,51.64,229300.0,39.9682,39.9682,39.638,39.6533,229300.0
2011-09-12 10:30:00,51.6,51.77,51.47,51.47,171100.0,39.6226,39.7532,39.5228,39.5228,171100.0
2011-09-12 11:00:00,51.46,51.71,51.38,51.69,131700.0,39.5151,39.7071,39.4537,39.6917,131700.0
2011-09-12 11:30:00,51.68,51.98,51.65,51.67,123400.0,39.684,39.9144,39.661,39.6764,123400.0
2011-09-12 12:00:00,51.67,51.71,51.39,51.62,121200.0,39.6764,39.7071,39.4614,39.638,121200.0
2011-09-12 12:30:00,51.63,51.66,51.32,51.51,106500.0,39.6456,39.6687,39.4076,39.5535,106500.0
2011-09-12 13:00:00,51.5,51.68,51.5,51.54,118800.0,39.5458,39.684,39.5458,39.5765,118800.0
2011-09-12 13:30:00,51.54,51.57,51.3,51.53,163000.0,39.5765,39.5996,39.3922,39.5689,163000.0
2011-09-12 14:00:00,51.54,51.54,51.3,51.43,147700.0,39.5765,39.5765,39.3922,39.4921,147700.0
2011-09-12 14:30:00,51.43,51.98,51.39,51.65,223000.0,39.4921,39.9144,39.4614,39.661,223000.0
2011-09-12 15:00:00,51.64,51.85,51.5,51.82,289000.0,39.6533,39.8146,39.5458,39.7915,289000.0
2011-09-12 15:30:00,51.81,52.42,51.8,52.41,659000.0,39.7839,40.2523,39.7762,40.2446,659000.0
2011-09-13 09:30:00,52.23,52.48,51.69,52.45,353700.0,40.1064,40.2983,39.6917,40.2753,353700.0
2011-09-13 10:00:00,52.45,52.94,52.4,52.66,275700.0,40.2753,40.6516,40.2369,40.4366,275700.0
2011-09-13 10:30:00,52.69,52.73,52.31,52.42,101800.0,40.4596,40.4903,40.1678,40.2523,101800.0
2011-09-13 11:00:00,52.41,52.45,52.2,52.26,104600.0,40.2446,40.2753,40.0833,40.1294,104600.0
2011-09-13 11:30:00,52.28,52.58,52.25,52.48,99100.0,40.1448,40.3751,40.1217,40.2983,99100.0
2011-09-13 12:00:00,52.46,52.59,52.23,52.51,89000.0,40.283,40.3828,40.1064,40.3214,89000.0
2011-09-13 12:30:00,52.51,52.63,52.45,52.54,60900.0,40.3214,40.4135,40.2753,40.3444,60900.0
2011-09-13 13:00:00,52.55,52.69,52.52,52.6,61500.0,40.3521,40.4596,40.3291,40.3905,61500.0
2011-09-13 13:30:00,52.6,52.69,52.5,52.53,88000.0,40.3905,40.4596,40.3137,40.3367,88000.0
2011-09-13 14:00:00,52.54,52.58,52.41,52.58,167200.0,40.3444,40.3751,40.2446,40.3751,167200.0
2011-09-13 14:30:00,52.58,52.65,52.21,52.26,204800.0,40.3751,40.4289,40.091,40.1294,204800.0
2011-09-13 15:00:00,52.27,52.35,52.06,52.33,332300.0,40.1371,40.1985,39.9758,40.1832,332300.0
2011-09-13 15:30:00,52.34,52.54,52.29,52.38,283900.0,40.1908,40.3444,40.1524,40.2216,283900.0
2011-09-14 09:30:00,52.79,52.95,52.05,52.09,230700.0,40.5364,40.6592,39.9682,39.9989,230700.0
2011-09-14 10:00:00,52.1,52.25,51.6,52.03,227500.0,40.0066,40.1217,39.6226,39.9528,227500.0
2011-09-14 10:30:00,52.02,52.18,51.88,52.16,133100.0,39.9451,40.068,39.8376,40.0526,133100.0
2011-09-14 11:00:00,52.15,52.44,52.04,52.4,116700.0,40.0449,40.2676,39.9605,40.2369,116700.0
2011-09-14 11:30:00,52.4,52.52,52.32,52.51,99500.0,40.2369,40.3291,40.1755,40.3214,99500.0
2011-09-14 12:00:00,52.52,52.57,52.46,52.54,75000.0,40.3291,40.3675,40.283,40.3444,75000.0
2011-09-14 12:30:00,52.57,52.71,52.5,52.55,94800.0,40.3675,40.475,40.3137,40.3521,94800.0
2011-09-14 13:00:00,52.57,52.74,52.53,52.6,116100.0,40.3675,40.498,40.3367,40.3905,116100.0
2011-09-14 13:30:00,52.6,52.88,52.59,52.69,193600.0,40.3905,40.6055,40.3828,40.4596,193600.0
2011-09-14 14:00:00,52.71,53.21,52.69,53.16,178400.0,40.475,40.8589,40.4596,40.8205,178400.0
2011-09-14 14:30:00,53.16,53.19,53.04,53.18,122800.0,40.8205,40.8435,40.7284,40.8359,122800.0
2011-09-14 15:00:00,53.19,53.55,53.19,53.5,190200.0,40.8435,41.12,40.8435,41.0816,190200.0
2011-09-14 15:30:00,53.5,53.66,52.91,52.92,471700.0,41.0816,41.2044,40.6285,40.6362,471700.0
2011-09-15 09:30:00,53.48,53.81,53.31,53.61,156100.0,41.0662,41.3196,40.9357,41.166,156100.0
2011-09-15 10:00:00,53.61,54.13,53.54,53.62,185500.0,41.166,41.5653,41.1123,41.1737,185500.0
2011-09-15 10:30:00,53.62,53.76,53.5,53.58,118500.0,41.1737,41.2812,41.0816,41.143,118500.0
2011-09-15 11:00:00,53.58,53.65,53.45,53.59,166200.0,41.143,41.1968,41.0432,41.1507,166200.0
2011-09-15 11:30:00,53.62,53.89,53.62,53.8,90200.0,41.1737,41.3811,41.1737,41.3119,90200.0
2011-09-15 12:00:00,53.79,53.89,53.72,53.79,58700.0,41.3043,41.3811,41.2505,41.3043,58700.0
2011-09-15 12:30:00,53.81,53.97,53.79,53.89,60000.0,41.3196,41.4425,41.3043,41.3811,60000.0
2011-09-15 13:00:00,53.89,53.98,53.82,53.89,85500.0,41.3811,41.4502,41.3273,41.3811,85500.0
2011-09-15 13:30:00,53.88,53.99,53.85,53.99,49600.0,41.3734,41.4578,41.3503,41.4578,49600.0
2011-09-15 14:00:00,54.0,54.22,53.93,54.0,100600.0,41.4655,41.6345,41.4118,41.4655,100600.0
2011-09-15 14:30:00,54.01,54.19,53.97,54.18,71600.0,41.4732,41.6114,41.4425,41.6037,71600.0
2011-09-15 15:00:00,54.19,54.28,54.01,54.05,100200.0,41.6114,41.6805,41.4732,41.5039,100200.0
2011-09-15 15:30:00,54.05,54.28,54.03,54.18,243400.0,41.5039,41.6805,41.4886,41.6037,243400.0
2011-09-16 09:30:00,54.32,54.99,54.32,54.71,547400.0,41.7112,42.2257,41.7112,42.0107,547400.0
2011-09-16 10:00:00,54.73,55.34,54.6,54.77,198500.0,42.0261,42.4945,41.9263,42.0568,198500.0
2011-09-16 10:30:00,54.74,54.78,54.37,54.39,151300.0,42.0338,42.0645,41.7496,41.765,151300.0
2011-09-16 11:00:00,54.4,54.57,54.27,54.48,142700.0,41.7727,41.9032,41.6729,41.8341,142700.0
2011-09-16 11:30:00,54.46,54.64,54.28,54.62,83300.0,41.8187,41.957,41.6805,41.9416,83300.0
2011-09-16 12:00:00,54.63,54.98,54.61,54.94,116200.0,41.9493,42.218,41.9339,42.1873,116200.0
2011-09-16 12:30:00,54.94,55.19,54.89,55.13,72500.0,42.1873,42.3793,42.1489,42.3332,72500.0
2011-09-16 13:00:00,55.11,55.14,54.95,55.02,56700.0,42.3179,42.3409,42.195,42.2488,56700.0
2011-09-16 13:30:00,55.03,55.03,54.8,54.87,67700.0,42.2564,42.2564,42.0798,42.1336,67700.0
2011-09-16 14:00:00,54.87,55.0,54.82,54.82,81600.0,42.1336,42.2334,42.0952,42.0952,81600.0
2011-09-16 14:30:00,54.84,54.98,54.74,54.98,167400.0,42.1105,42.218,42.0338,42.218,167400.0
2011-09-16 15:00:00,54.97,55.01,54.73,54.74,118100.0,42.2104,42.2411,42.0261,42.0338,118100.0
2011-09-16 15:30:00,54.73,54.94,54.72,54.83,360000.0,42.0261,42.1873,42.0184,42.1029,360000.0
2011-09-19 09:30:00,53.71,53.84,53.37,53.61,355700.0,41.2428,41.3427,40.9818,41.166,355700.0
2011-09-19 10:00:00,53.6,53.93,53.57,53.81,199400.0,41.1584,41.4118,41.1353,41.3196,199400.0
2011-09-19 10:30:00,53.82,53.96,53.64,53.69,138000.0,41.3273,41.4348,41.1891,41.2275,138000.0
2011-09-19 11:00:00,53.69,53.87,53.54,53.76,201400.0,41.2275,41.3657,41.1123,41.2812,201400.0
2011-09-19 11:30:00,53.75,54.2,53.71,53.87,160400.0,41.2736,41.6191,41.2428,41.3657,160400.0
2011-09-19 12:00:00,53.88,53.95,53.58,53.64,176400.0,41.3734,41.4271,41.143,41.1891,176400.0
2011-09-19 12:30:00,53.62,53.66,53.41,53.49,108800.0,41.1737,41.2044,41.0125,41.0739,108800.0
2011-09-19 13:00:00,53.49,53.68,53.4,53.56,75200.0,41.0739,41.2198,41.0048,41.1277,75200.0
2011-09-19 13:30:00,53.57,53.68,53.43,53.55,110200.0,41.1353,41.2198,41.0278,41.12,110200.0
2011-09-19 14:00:00,53.55,53.71,53.48,53.58,187800.0,41.12,41.2428,41.0662,41.143,187800.0
2011-09-19 14:30:00,53.59,53.85,53.58,53.62,219900.0,41.1507,41.3503,41.143,41.1737,219900.0
2011-09-19 15:00:00,53.62,54.11,53.54,53.99,357800.0,41.1737,41.55,41.1123,41.4578,357800.0
2011-09-19 15:30:00,53.99,54.1,53.86,53.86,547200.0,41.4578,41.5423,41.358,41.358,547200.0
2011-09-20 09:30:00,54.22,54.35,53.86,54.0,185100.0,41.6345,41.7343,41.358,41.4655,185100.0
2011-09-20 10:00:00,53.98,54.08,53.71,53.84,337600.0,41.4502,41.527,41.2428,41.3427,337600.0
2011-09-20 10:30:00,53.85,54.21,53.82,54.1,165500.0,41.3503,41.6268,41.3273,41.5423,165500.0
2011-09-20 11:00:00,54.12,54.52,54.1,54.26,195900.0,41.5577,41.8648,41.5423,41.6652,195900.0
2011-09-20 11:30:00,54.26,54.27,53.99,54.14,214700.0,41.6652,41.6729,41.4578,41.573,214700.0
2011-09-20 12:00:00,54.14,54.16,53.99,54.07,70500.0,41.573,41.5884,41.4578,41.5193,70500.0
2011-09-20 12:30:00,54.07,54.23,54.0,54.13,54900.0,41.5193,41.6421,41.4655,41.5653,54900.0
2011-09-20 13:00:00,54.15,54.22,54.07,54.14,80600.0,41.5807,41.6345,41.5193,41.573,80600.0
2011-09-20 13:30:00,54.16,54.18,54.0,54.1,81500.0,41.5884,41.6037,41.4655,41.5423,81500.0
2011-09-20 14:00:00,54.09,54.31,54.04,54.25,92000.0,41.5346,41.7036,41.4962,41.6575,92000.0
2011-09-20 14:30:00,54.25,54.29,54.02,54.16,91300.0,41.6575,41.6882,41.4809,41.5884,91300.0
2011-09-20 15:00:00,54.16,54.2,53.85,53.98,322600.0,41.5884,41.6191,41.3503,41.4502,322600.0
2011-09-20 15:30:00,53.98,54.12,53.83,53.86,439500.0,41.4502,41.5577,41.335,41.358,439500.0
2011-09-21 09:30:00,53.55,53.95,53.5,53.71,170900.0,41.12,41.4271,41.0816,41.2428,170900.0
2011-09-21 10:00:00,53.74,53.8,53.57,53.73,104500.0,41.2659,41.3119,41.1353,41.2582,104500.0
2011-09-21 10:30:00,53.74,53.95,53.55,53.64,149800.0,41.2659,41.4271,41.12,41.1891,149800.0
2011-09-21 11:00:00,53.63,53.71,53.5,53.52,151100.0,41.1814,41.2428,41.0816,41.0969,151100.0
2011-09-21 11:30:00,53.52,53.67,53.42,53.49,101300.0,41.0969,41.2121,41.0202,41.0739,101300.0
2011-09-21 12:00:00,53.47,53.56,53.15,53.21,95200.0,41.0585,41.1277,40.8128,40.8589,95200.0
2011-09-21 12:30:00,53.19,53.34,53.08,53.27,106700.0,40.8435,40.9587,40.7591,40.905,106700.0
2011-09-21 13:00:00,53.27,53.33,53.19,53.28,71700.0,40.905,40.951,40.8435,40.9126,71700.0
2011-09-21 13:30:00,53.28,53.41,53.22,53.37,77500.0,40.9126,41.0125,40.8666,40.9818,77500.0
2011-09-21 14:00:00,53.37,53.6,52.88,53.16,100800.0,40.9818,41.1584,40.6055,40.8205,100800.0
2011-09-21 14:30:00,53.14,53.34,52.74,52.91,247000.0,40.8051,40.9587,40.498,40.6285,247000.0
2011-09-21 15:00:00,52.91,53.29,52.8,52.88,280700.0,40.6285,40.9203,40.5441,40.6055,280700.0
2011-09-21 15:30:00,52.88,52.9,51.88,51.89,541800.0,40.6055,40.6209,39.8376,39.8453,541800.0
2011-09-22 09:30:00,50.47,51.27,50.32,50.9,333700.0,38.7549,39.3692,38.6397,39.0851,333700.0
2011-09-22 10:00:00,50.91,51.32,50.85,50.97,254700.0,39.0928,39.4076,39.0467,39.1388,254700.0
2011-09-22 10:30:00,50.97,51.23,50.84,50.88,266400.0,39.1388,39.3385,39.039,39.0697,266400.0
2011-09-22 11:00:00,50.9,51.2,50.88,51.0,186100.0,39.0851,39.3155,39.0697,39.1619,186100.0
2011-09-22 11:30:00,50.98,51.33,50.98,51.06,188300.0,39.1465,39.4153,39.1465,39.208,188300.0
2011-09-22 12:00:00,51.06,51.36,51.01,51.25,227600.0,39.208,39.4383,39.1696,39.3539,227600.0
2011-09-22 12:30:00,51.25,51.66,51.23,51.6,146000.0,39.3539,39.6687,39.3385,39.6226,146000.0
2011-09-22 13:00:00,51.62,51.65,51.08,51.32,101000.0,39.638,39.661,39.2233,39.4076,101000.0
2011-09-22 13:30:00,51.28,51.49,51.15,51.15,159400.0,39.3769,39.5381,39.2771,39.2771,159400.0
2011-09-22 14:00:00,51.17,51.69,51.07,51.52,228800.0,39.2924,39.6917,39.2156,39.5612,228800.0
2011-09-22 14:30:00,51.5,51.53,51.01,51.11,224200.0,39.5458,39.5689,39.1696,39.2463,224200.0
2011-09-22 15:00:00,51.11,51.26,50.87,51.1,293800.0,39.2463,39.3615,39.0621,39.2387,293800.0
2011-09-22 15:30:00,51.11,51.4,51.0,51.13,753900.0,39.2463,39.469,39.1619,39.2617,753900.0
2011-09-23 09:30:00,50.78,52.1,50.68,51.5,331200.0,38.9929,40.0066,38.9162,39.5458,331200.0
2011-09-23 10:00:00,51.51,51.51,50.68,51.18,274300.0,39.5535,39.5535,38.9162,39.3001,274300.0
2011-09-23 10:30:00,51.2,51.31,50.82,51.21,171000.0,39.3155,39.3999,39.0237,39.3231,171000.0
2011-09-23 11:00:00,51.21,51.47,51.09,51.3,159500.0,39.3231,39.5228,39.231,39.3922,159500.0
2011-09-23 11:30:00,51.3,51.3,50.93,51.04,219200.0,39.3922,39.3922,39.1081,39.1926,219200.0
2011-09-23 12:00:00,51.03,51.21,50.9,50.97,84800.0,39.1849,39.3231,39.0851,39.1388,84800.0
2011-09-23 12:30:00,50.96,51.16,50.77,50.85,150000.0,39.1312,39.2847,38.9853,39.0467,150000.0
2011-09-23 13:00:00,50.86,50.93,50.64,50.74,116000.0,39.0544,39.1081,38.8854,38.9622,116000.0
2011-09-23 13:30:00,50.73,51.19,50.72,51.09,138400.0,38.9546,39.3078,38.9469,39.231,138400.0
2011-09-23 14:00:00,51.1,51.23,50.77,50.81,138600.0,39.2387,39.3385,38.9853,39.016,138600.0
2011-09-23 14:30:00,50.8,50.99,50.74,50.79,195400.0,39.0083,39.1542,38.9622,39.0006,195400.0
2011-09-23 15:00:00,50.79,51.08,50.78,51.08,232300.0,39.0006,39.2233,38.9929,39.2233,232300.0
2011-09-23 15:30:00,51.09,51.22,50.93,51.05,323200.0,39.231,39.3308,39.1081,39.2003,323200.0
2011-09-26 09:30:00,51.62,51.94,51.5,51.71,194600.0,39.638,39.8837,39.5458,39.7071,194600.0
2011-09-26 10:00:00,51.75,51.9,51.6,51.86,257500.0,39.7378,39.853,39.6226,39.8223,257500.0
2011-09-26 10:30:00,51.87,51.9,51.5,51.77,251100.0,39.8299,39.853,39.5458,39.7532,251100.0
2011-09-26 11:00:00,51.8,51.98,51.79,51.97,269000.0,39.7762,39.9144,39.7685,39.9067,269000.0
2011-09-26 11:30:00,51.99,52.08,51.83,51.97,302100.0,39.9221,39.9912,39.7992,39.9067,302100.0
2011-09-26 12:00:00,51.95,51.97,51.75,51.9,153800.0,39.8914,39.9067,39.7378,39.853,153800.0
2011-09-26 12:30:00,51.91,51.91,51.62,51.66,151600.0,39.8607,39.8607,39.638,39.6687,151600.0
2011-09-26 13:00:00,51.65,51.66,51.43,51.46,195000.0,39.661,39.6687,39.4921,39.5151,195000.0
2011-09-26 13:30:00,51.48,51.61,51.33,51.5,251000.0,39.5305,39.6303,39.4153,39.5458,251000.0
2011-09-26 14:00:00,51.5,51.75,51.46,51.73,236500.0,39.5458,39.7378,39.5151,39.7224,236500.0
2011-09-26 14:30:00,51.71,52.1,51.66,52.1,124100.0,39.7071,40.0066,39.6687,40.0066,124100.0
2011-09-26 15:00:00,52.1,52.36,52.1,52.28,170900.0,40.0066,40.2062,40.0066,40.1448,170900.0
2011-09-26 15:30:00,52.29,52.48,52.17,52.43,243900.0,40.1524,40.2983,40.0603,40.26,243900.0
2011-09-27 09:30:00,53.53,53.8,53.1,53.48,270700.0,41.1046,41.3119,40.7744,41.0662,270700.0
2011-09-27 10:00:00,53.44,53.62,53.19,53.6,163900.0,41.0355,41.1737,40.8435,41.1584,163900.0
2011-09-27 10:30:00,53.63,53.91,53.51,53.9,105100.0,41.1814,41.3964,41.0893,41.3887,105100.0
2011-09-27 11:00:00,53.91,53.95,53.59,53.72,99100.0,41.3964,41.4271,41.1507,41.2505,99100.0
2011-09-27 11:30:00,53.73,53.89,53.69,53.85,88500.0,41.2582,41.3811,41.2275,41.3503,88500.0
2011-09-27 12:00:00,53.85,54.05,53.82,53.86,50300.0,41.3503,41.5039,41.3273,41.358,50300.0
2011-09-27 12:30:00,53.85,53.86,53.7,53.81,70100.0,41.3503,41.358,41.2352,41.3196,70100.0
2011-09-27 13:00:00,53.79,53.96,53.76,53.96,81700.0,41.3043,41.4348,41.2812,41.4348,81700.0
2011-09-27 13:30:00,53.96,54.2,53.89,54.14,84000.0,41.4348,41.6191,41.3811,41.573,84000.0
2011-09-27 14:00:00,54.15,54.37,54.15,54.29,172900.0,41.5807,41.7496,41.5807,41.6882,172900.0
2011-09-27 14:30:00,54.29,54.44,54.28,54.3,159100.0,41.6882,41.8034,41.6805,41.6959,159100.0
2011-09-27 15:00:00,54.29,54.3,53.66,53.75,257000.0,41.6882,41.6959,41.2044,41.2736,257000.0
2011-09-27 15:30:00,53.77,53.8,53.22,53.5,442300.0,41.2889,41.3119,40.8666,41.0816,442300.0
2011-09-28 09:30:00,53.55,54.17,53.5,53.97,216500.0,41.12,41.5961,41.0816,41.4425,216500.0
2011-09-28 10:00:00,53.97,53.97,53.59,53.66,231800.0,41.4425,41.4425,41.1507,41.2044,231800.0
2011-09-28 10:30:00,53.66,53.69,53.27,53.48,225300.0,41.2044,41.2275,40.905,41.0662,225300.0
2011-09-28 11:00:00,53.47,53.47,53.19,53.43,206300.0,41.0585,41.0585,40.8435,41.0278,206300.0
2011-09-28 11:30:00,53.43,53.65,53.34,53.48,142100.0,41.0278,41.1968,40.9587,41.0662,142100.0
2011-09-28 12:00:00,53.46,53.48,53.11,53.21,188300.0,41.0509,41.0662,40.7821,40.8589,188300.0
2011-09-28 12:30:00,53.21,53.41,53.05,53.37,119500.0,40.8589,41.0125,40.736,40.9818,119500.0
2011-09-28 13:00:00,53.38,53.39,53.03,53.04,122300.0,40.9894,40.9971,40.7207,40.7284,122300.0
2011-09-28 13:30:00,53.03,53.03,52.64,52.66,170800.0,40.7207,40.7207,40.4212,40.4366,170800.0
2011-09-28 14:00:00,52.66,52.82,52.52,52.75,153200.0,40.4366,40.5594,40.3291,40.5057,153200.0
2011-09-28 14:30:00,52.74,52.87,52.63,52.78,130100.0,40.498,40.5978,40.4135,40.5287,130100.0
2011-09-28 15:00:00,52.78,52.97,52.43,52.47,247100.0,40.5287,40.6746,40.26,40.2907,247100.0
2011-09-28 15:30:00,52.46,52.62,52.06,52.12,467900.0,40.283,40.4058,39.9758,40.0219,467900.0
2011-09-29 09:30:00,52.97,53.94,52.89,53.73,168200.0,40.6746,41.4195,40.6132,41.2582,168200.0
2011-09-29 10:00:00,53.72,53.78,53.45,53.48,128700.0,41.2505,41.2966,41.0432,41.0662,128700.0
2011-09-29 10:30:00,53.46,53.54,53.31,53.45,218800.0,41.0509,41.1123,40.9357,41.0432,218800.0
2011-09-29 11:00:00,53.44,53.55,53.24,53.36,253300.0,41.0355,41.12,40.8819,40.9741,253300.0
2011-09-29 11:30:00,53.39,53.48,53.16,53.2,229600.0,40.9971,41.0662,40.8205,40.8512,229600.0
2011-09-29 12:00:00,53.19,53.36,53.08,53.2,128000.0,40.8435,40.9741,40.7591,40.8512,128000.0
2011-09-29 12:30:00,53.2,53.25,52.92,53.21,83400.0,40.8512,40.8896,40.6362,40.8589,83400.0
2011-09-29 13:00:00,53.2,53.48,53.18,53.2,117800.0,40.8512,41.0662,40.8359,40.8512,117800.0
2011-09-29 13:30:00,53.18,53.24,52.92,53.02,152900.0,40.8359,40.8819,40.6362,40.713,152900.0
2011-09-29 14:00:00,53.0,53.07,52.54,52.7,155400.0,40.6976,40.7514,40.3444,40.4673,155400.0
2011-09-29 14:30:00,52.71,52.8,52.46,52.65,158100.0,40.475,40.5441,40.283,40.4289,158100.0
2011-09-29 15:00:00,52.66,52.72,52.29,52.66,210400.0,40.4366,40.4826,40.1524,40.4366,210400.0
2011-09-29 15:30:00,52.67,53.27,52.64,53.26,307100.0,40.4442,40.905,40.4212,40.8973,307100.0
2011-09-30 09:30:00,52.66,53.31,52.36,52.97,253500.0,40.4366,40.9357,40.2062,40.6746,253500.0
2011-09-30 10:00:00,52.96,53.35,52.77,53.02,151600.0,40.6669,40.9664,40.521,40.713,151600.0
2011-09-30 10:30:00,53.02,53.12,52.7,52.72,182800.0,40.713,40.7898,40.4673,40.4826,182800.0
2011-09-30 11:00:00,52.74,53.12,52.7,53.01,84600.0,40.498,40.7898,40.4673,40.7053,84600.0
2011-09-30 11:30:00,53.05,53.21,53.02,53.12,211000.0,40.736,40.8589,40.713,40.7898,211000.0
2011-09-30 12:00:00,53.11,53.16,52.78,52.8,165200.0,40.7821,40.8205,40.5287,40.5441,165200.0
2011-09-30 12:30:00,52.81,53.02,52.8,52.86,105700.0,40.5517,40.713,40.5441,40.5901,105700.0
2011-09-30 13:00:00,52.86,52.9,52.66,52.85,145000.0,40.5901,40.6209,40.4366,40.5825,145000.0
2011-09-30 13:30:00,52.83,52.93,52.75,52.79,82400.0,40.5671,40.6439,40.5057,40.5364,82400.0
2011-09-30 14:00:00,52.78,52.87,52.22,52.33,185800.0,40.5287,40.5978,40.0987,40.1832,185800.0
2011-09-30 14:30:00,52.33,52.77,52.3,52.66,121500.0,40.1832,40.521,40.1601,40.4366,121500.0
2011-09-30 15:00:00,52.66,52.86,52.51,52.53,164400.0,40.4366,40.5901,40.3214,40.3367,164400.0
2011-09-30 15:30:00,52.52,52.81,52.16,52.18,464900.0,40.3291,40.5517,40.0526,40.068,464900.0
2011-10-03 09:30:00,51.74,52.0,51.39,51.87,236800.0,39.7301,39.9298,39.4614,39.8299,236800.0
2011-10-03 10:00:00,51.87,52.63,51.82,51.86,218900.0,39.8299,40.4135,39.7915,39.8223,218900.0
2011-10-03 10:30:00,51.88,51.93,51.55,51.81,168500.0,39.8376,39.876,39.5842,39.7839,168500.0
2011-10-03 11:00:00,51.81,52.32,51.69,52.21,147200.0,39.7839,40.1755,39.6917,40.091,147200.0
2011-10-03 11:30:00,52.2,52.34,51.97,52.18,112300.0,40.0833,40.1908,39.9067,40.068,112300.0
2011-10-03 12:00:00,52.18,52.2,51.68,51.73,93900.0,40.068,40.0833,39.684,39.7224,93900.0
2011-10-03 12:30:00,51.72,51.8,51.53,51.63,89800.0,39.7148,39.7762,39.5689,39.6456,89800.0
2011-10-03 13:00:00,51.63,51.63,51.2,51.35,95800.0,39.6456,39.6456,39.3155,39.4306,95800.0
2011-10-03 13:30:00,51.35,51.42,50.97,51.21,137200.0,39.4306,39.4844,39.1388,39.3231,137200.0
2011-10-03 14:00:00,51.2,51.38,50.98,51.05,179300.0,39.3155,39.4537,39.1465,39.2003,179300.0
2011-10-03 14:30:00,51.07,51.2,50.99,51.2,198500.0,39.2156,39.3155,39.1542,39.3155,198500.0
2011-10-03 15:00:00,51.2,51.44,51.05,51.08,292200.0,39.3155,39.4998,39.2003,39.2233,292200.0
2011-10-03 15:30:00,51.07,51.5,50.86,50.87,501900.0,39.2156,39.5458,39.0544,39.0621,501900.0
2011-10-04 09:30:00,50.25,50.55,50.16,50.55,250700.0,38.586,38.8163,38.5169,38.8163,250700.0
2011-10-04 10:00:00,50.54,51.0,50.32,50.8,299600.0,38.8087,39.1619,38.6397,39.0083,299600.0
2011-10-04 10:30:00,50.8,51.19,50.7,51.05,170400.0,39.0083,39.3078,38.9315,39.2003,170400.0
2011-10-04 11:00:00,51.05,51.27,50.71,50.8,152000.0,39.2003,39.3692,38.9392,39.0083,152000.0
2011-10-04 11:30:00,50.82,50.93,50.52,50.84,125800.0,39.0237,39.1081,38.7933,39.039,125800.0
2011-10-04 12:00:00,50.85,51.17,50.85,50.9,97100.0,39.0467,39.2924,39.0467,39.0851,97100.0
2011-10-04 12:30:00,50.91,50.93,50.71,50.82,134400.0,39.0928,39.1081,38.9392,39.0237,134400.0
2011-10-04 13:00:00,50.82,50.88,50.58,50.63,105700.0,39.0237,39.0697,38.8394,38.8778,105700.0
2011-10-04 13:30:00,50.63,50.85,50.57,50.6,92000.0,38.8778,39.0467,38.8317,38.8547,92000.0
2011-10-04 14:00:00,50.62,50.79,50.44,50.61,142400.0,38.8701,39.0006,38.7319,38.8624,142400.0
2011-10-04 14:30:00,50.62,50.77,50.3,50.43,227000.0,38.8701,38.9853,38.6244,38.7242,227000.0
2011-10-04 15:00:00,50.43,50.87,50.13,50.66,273400.0,38.7242,39.0621,38.4938,38.9008,273400.0
2011-10-04 15:30:00,50.68,51.76,50.61,51.7,645200.0,38.9162,39.7455,38.8624,39.6994,645200.0
2011-10-05 09:30:00,51.72,52.08,51.47,51.62,203400.0,39.7148,39.9912,39.5228,39.638,203400.0
2011-10-05 10:00:00,51.61,52.07,51.54,51.72,267900.0,39.6303,39.9835,39.5765,39.7148,267900.0
2011-10-05 10:30:00,51.72,52.1,51.67,51.78,311500.0,39.7148,40.0066,39.6764,39.7608,311500.0
2011-10-05 11:00:00,51.78,51.94,51.55,51.67,233600.0,39.7608,39.8837,39.5842,39.6764,233600.0
2011-10-05 11:30:00,51.66,51.72,51.56,51.6,203600.0,39.6687,39.7148,39.5919,39.6226,203600.0
2011-10-05 12:00:00,51.58,51.63,51.43,51.5,111000.0,39.6073,39.6456,39.4921,39.5458,111000.0
2011-10-05 12:30:00,51.5,51.63,51.41,51.46,194300.0,39.5458,39.6456,39.4767,39.5151,194300.0
2011-10-05 13:00:00,51.46,51.75,51.34,51.65,170900.0,39.5151,39.7378,39.423,39.661,170900.0
2011-10-05 13:30:00,51.65,51.77,51.55,51.65,203400.0,39.661,39.7532,39.5842,39.661,203400.0
2011-10-05 14:00:00,51.66,52.12,51.6,51.78,729200.0,39.6687,40.0219,39.6226,39.7608,729200.0
2011-10-05 14:30:00,51.78,52.0,51.6,51.9,265300.0,39.7608,39.9298,39.6226,39.853,265300.0
2011-10-05 15:00:00,51.9,51.93,51.48,51.54,254500.0,39.853,39.876,39.5305,39.5765,254500.0
2011-10-05 15:30:00,51.54,51.92,51.54,51.78,697700.0,39.5765,39.8683,39.5765,39.7608,697700.0
2011-10-06 09:30:00,51.75,51.86,51.2,51.29,251400.0,39.7378,39.8223,39.3155,39.3846,251400.0
2011-10-06 10:00:00,51.31,51.7,51.14,51.54,197800.0,39.3999,39.6994,39.2694,39.5765,197800.0
2011-10-06 10:30:00,51.52,51.97,51.51,51.61,165100.0,39.5612,39.9067,39.5535,39.6303,165100.0
2011-10-06 11:00:00,51.6,52.0,51.56,51.87,151000.0,39.6226,39.9298,39.5919,39.8299,151000.0
2011-10-06 11:30:00,51.9,52.22,51.89,52.16,145500.0,39.853,40.0987,39.8453,40.0526,145500.0
2011-10-06 12:00:00,52.16,52.3,52.03,52.05,111300.0,40.0526,40.1601,39.9528,39.9682,111300.0
2011-10-06 12:30:00,52.04,52.12,51.95,52.06,124300.0,39.9605,40.0219,39.8914,39.9758,124300.0
2011-10-06 13:00:00,52.05,52.17,51.92,52.06,120500.0,39.9682,40.0603,39.8683,39.9758,120500.0
2011-10-06 13:30:00,52.05,52.11,51.93,52.09,125700.0,39.9682,40.0142,39.876,39.9989,125700.0
2011-10-06 14:00:00,52.1,52.26,52.04,52.21,157500.0,40.0066,40.1294,39.9605,40.091,157500.0
2011-10-06 14:30:00,52.21,52.24,52.12,52.23,128100.0,40.091,40.1141,40.0219,40.1064,128100.0
2011-10-06 15:00:00,52.23,52.28,51.96,52.01,206300.0,40.1064,40.1448,39.899,39.9374,206300.0
2011-10-06 15:30:00,52.01,52.32,52.01,52.3,513200.0,39.9374,40.1755,39.9374,40.1601,513200.0
2011-10-07 09:30:00,52.78,52.86,52.44,52.79,183700.0,40.5287,40.5901,40.2676,40.5364,183700.0
2011-10-07 10:00:00,52.79,52.79,52.42,52.51,299200.0,40.5364,40.5364,40.2523,40.3214,299200.0
2011-10-07 10:30:00,52.5,52.55,52.33,52.37,179000.0,40.3137,40.3521,40.1832,40.2139,179000.0
2011-10-07 11:00:00,52.38,52.61,52.36,52.5,360100.0,40.2216,40.3982,40.2062,40.3137,360100.0
2011-10-07 11:30:00,52.5,52.97,52.5,52.95,157400.0,40.3137,40.6746,40.3137,40.6592,157400.0
2011-10-07 12:00:00,52.97,52.99,52.46,52.76,260100.0,40.6746,40.69,40.283,40.5134,260100.0
2011-10-07 12:30:00,52.76,52.82,52.34,52.36,150500.0,40.5134,40.5594,40.1908,40.2062,150500.0
2011-10-07 13:00:00,52.35,52.44,52.15,52.43,107100.0,40.1985,40.2676,40.0449,40.26,107100.0
2011-10-07 13:30:00,52.43,52.78,52.35,52.76,82400.0,40.26,40.5287,40.1985,40.5134,82400.0
2011-10-07 14:00:00,52.76,53.04,52.67,52.74,224900.0,40.5134,40.7284,40.4442,40.498,224900.0
2011-10-07 14:30:00,52.75,52.99,52.64,52.95,140000.0,40.5057,40.69,40.4212,40.6592,140000.0
2011-10-07 15:00:00,52.94,53.45,52.82,53.45,164700.0,40.6516,41.0432,40.5594,41.0432,164700.0
2011-10-07 15:30:00,53.44,53.45,52.76,52.81,355100.0,41.0355,41.0432,40.5134,40.5517,355100.0
2011-10-10 09:30:00,53.89,54.19,53.78,53.99,122100.0,41.3811,41.6114,41.2966,41.4578,122100.0
2011-10-10 10:00:00,53.98,54.08,53.89,53.98,103300.0,41.4502,41.527,41.3811,41.4502,103300.0
2011-10-10 10:30:00,53.98,54.18,53.92,54.03,109500.0,41.4502,41.6037,41.4041,41.4886,109500.0
2011-10-10 11:00:00,54.03,54.22,53.99,54.14,92400.0,41.4886,41.6345,41.4578,41.573,92400.0
2011-10-10 11:30:00,54.14,54.21,54.09,54.15,76200.0,41.573,41.6268,41.5346,41.5807,76200.0
2011-10-10 12:00:00,54.14,54.17,54.05,54.13,73400.0,41.573,41.5961,41.5039,41.5653,73400.0
2011-10-10 12:30:00,54.14,54.16,54.11,54.13,66900.0,41.573,41.5884,41.55,41.5653,66900.0
2011-10-10 13:00:00,54.14,54.23,54.09,54.13,157600.0,41.573,41.6421,41.5346,41.5653,157600.0
2011-10-10 13:30:00,54.13,54.31,54.12,54.28,56300.0,41.5653,41.7036,41.5577,41.6805,56300.0
2011-10-10 14:00:00,54.26,54.4,54.15,54.28,81500.0,41.6652,41.7727,41.5807,41.6805,81500.0
2011-10-10 14:30:00,54.27,54.32,54.15,54.23,78300.0,41.6729,41.7112,41.5807,41.6421,78300.0
2011-10-10 15:00:00,54.22,54.25,54.1,54.12,135400.0,41.6345,41.6575,41.5423,41.5577,135400.0
2011-10-10 15:30:00,54.11,54.72,54.05,54.72,266800.0,41.55,42.0184,41.5039,42.0184,266800.0
2011-10-11 09:30:00,54.13,54.8,54.13,54.58,108800.0,41.5653,42.0798,41.5653,41.9109,108800.0
2011-10-11 10:00:00,54.57,54.57,54.2,54.56,122000.0,41.9032,41.9032,41.6191,41.8955,122000.0
2011-10-11 10:30:00,54.57,54.8,54.5,54.6,64300.0,41.9032,42.0798,41.8495,41.9263,64300.0
2011-10-11 11:00:00,54.61,54.81,54.6,54.76,74600.0,41.9339,42.0875,41.9263,42.0491,74600.0
2011-10-11 11:30:00,54.75,54.82,54.71,54.73,100900.0,42.0414,42.0952,42.0107,42.0261,100900.0
2011-10-11 12:00:00,54.73,54.85,54.63,54.81,107800.0,42.0261,42.1182,41.9493,42.0875,107800.0
2011-10-11 12:30:00,54.82,54.88,54.59,54.88,256700.0,42.0952,42.1413,41.9186,42.1413,256700.0
2011-10-11 13:00:00,54.87,55.05,54.71,55.0,137100.0,42.1336,42.2718,42.0107,42.2334,137100.0
2011-10-11 13:30:00,55.01,55.01,54.75,54.9,118900.0,42.2411,42.2411,42.0414,42.1566,118900.0
2011-10-11 14:00:00,54.9,54.9,54.66,54.72,94700.0,42.1566,42.1566,41.9723,42.0184,94700.0
2011-10-11 14:30:00,54.73,54.88,54.66,54.85,96300.0,42.0261,42.1413,41.9723,42.1182,96300.0
2011-10-11 15:00:00,54.86,55.0,54.83,54.95,165900.0,42.1259,42.2334,42.1029,42.195,165900.0
2011-10-11 15:30:00,54.95,55.12,54.8,54.89,330200.0,42.195,42.3255,42.0798,42.1489,330200.0
2011-10-12 09:30:00,55.16,55.46,55.06,55.31,157200.0,42.3563,42.5866,42.2795,42.4714,157200.0
2011-10-12 10:00:00,55.3,55.73,55.16,55.64,100600.0,42.4638,42.794,42.3563,42.7248,100600.0
2011-10-12 10:30:00,55.65,55.77,55.25,55.25,105900.0,42.7325,42.8247,42.4254,42.4254,105900.0
2011-10-12 11:00:00,55.26,55.47,55.25,55.4,88800.0,42.4331,42.5943,42.4254,42.5406,88800.0
2011-10-12 11:30:00,55.38,55.47,55.3,55.32,67600.0,42.5252,42.5943,42.4638,42.4791,67600.0
2011-10-12 12:00:00,55.31,55.38,55.23,55.29,66400.0,42.4714,42.5252,42.41,42.4561,66400.0
2011-10-12 12:30:00,55.3,55.31,55.13,55.3,104200.0,42.4638,42.4714,42.3332,42.4638,104200.0
2011-10-12 13:00:00,55.3,55.43,55.28,55.38,52100.0,42.4638,42.5636,42.4484,42.5252,52100.0
2011-10-12 13:30:00,55.39,55.7,55.39,55.6,83900.0,42.5329,42.7709,42.5329,42.6941,83900.0
2011-10-12 14:00:00,55.6,55.78,55.54,55.71,83700.0,42.6941,42.8323,42.6481,42.7786,83700.0
2011-10-12 14:30:00,55.71,55.83,55.61,55.67,95900.0,42.7786,42.8707,42.7018,42.7479,95900.0
2011-10-12 15:00:00,55.66,55.73,55.55,55.67,136800.0,42.7402,42.794,42.6557,42.7479,136800.0
2011-10-12 15:30:00,55.67,55.71,55.3,55.3,640600.0,42.7479,42.7786,42.4638,42.4638,640600.0
2011-10-13 09:30:00,54.89,54.98,54.4,54.47,190700.0,42.1489,42.218,41.7727,41.8264,190700.0
2011-10-13 10:00:00,54.47,54.47,54.18,54.21,211700.0,41.8264,41.8264,41.6037,41.6268,211700.0
2011-10-13 10:30:00,54.21,54.21,53.9,53.9,201300.0,41.6268,41.6268,41.3887,41.3887,201300.0
2011-10-13 11:00:00,53.9,54.0,53.75,53.86,153100.0,41.3887,41.4655,41.2736,41.358,153100.0
2011-10-13 11:30:00,53.87,54.03,53.66,53.97,173400.0,41.3657,41.4886,41.2044,41.4425,173400.0
2011-10-13 12:00:00,53.96,54.12,53.86,54.09,126700.0,41.4348,41.5577,41.358,41.5346,126700.0
2011-10-13 12:30:00,54.06,54.46,53.98,54.41,173800.0,41.5116,41.8187,41.4502,41.7804,173800.0
2011-10-13 13:00:00,54.4,54.49,54.29,54.3,138600.0,41.7727,41.8418,41.6882,41.6959,138600.0
2011-10-13 13:30:00,54.3,54.48,54.25,54.38,91700.0,41.6959,41.8341,41.6575,41.7573,91700.0
2011-10-13 14:00:00,54.4,54.45,54.29,54.35,90100.0,41.7727,41.8111,41.6882,41.7343,90100.0
2011-10-13 14:30:00,54.35,54.55,54.23,54.47,108700.0,41.7343,41.8879,41.6421,41.8264,108700.0
2011-10-13 15:00:00,54.46,54.6,54.25,54.35,219600.0,41.8187,41.9263,41.6575,41.7343,219600.0
2011-10-13 15:30:00,54.35,54.39,54.15,54.31,394000.0,41.7343,41.765,41.5807,41.7036,394000.0
2011-10-14 09:30:00,55.29,55.42,54.44,54.6,279200.0,42.4561,42.5559,41.8034,41.9263,279200.0
2011-10-14 10:00:00,54.6,54.7,54.42,54.53,146900.0,41.9263,42.003,41.788,41.8725,146900.0
2011-10-14 10:30:00,54.53,54.6,54.41,54.42,165100.0,41.8725,41.9263,41.7804,41.788,165100.0
2011-10-14 11:00:00,54.43,54.53,54.13,54.2,168600.0,41.7957,41.8725,41.5653,41.6191,168600.0
2011-10-14 11:30:00,54.21,54.28,54.11,54.19,152900.0,41.6268,41.6805,41.55,41.6114,152900.0
2011-10-14 12:00:00,54.18,54.28,54.16,54.26,97500.0,41.6037,41.6805,41.5884,41.6652,97500.0
2011-10-14 12:30:00,54.27,54.41,54.19,54.19,87900.0,41.6729,41.7804,41.6114,41.6114,87900.0
2011-10-14 13:00:00,54.19,54.48,54.19,54.44,72200.0,41.6114,41.8341,41.6114,41.8034,72200.0
2011-10-14 13:30:00,54.43,54.53,54.37,54.49,71200.0,41.7957,41.8725,41.7496,41.8418,71200.0
2011-10-14 14:00:00,54.5,54.58,54.44,54.53,113600.0,41.8495,41.9109,41.8034,41.8725,113600.0
2011-10-14 14:30:00,54.54,54.59,54.4,54.48,98600.0,41.8802,41.9186,41.7727,41.8341,98600.0
2011-10-14 15:00:00,54.48,54.57,54.29,54.31,158900.0,41.8341,41.9032,41.6882,41.7036,158900.0
2011-10-14 15:30:00,54.32,54.6,54.31,54.54,414500.0,41.7112,41.9263,41.7036,41.8802,414500.0
2011-10-17 09:30:00,54.02,54.39,53.96,53.97,133600.0,41.4809,41.765,41.4348,41.4425,133600.0
2011-10-17 10:00:00,53.97,54.16,53.81,54.09,149200.0,41.4425,41.5884,41.3196,41.5346,149200.0
2011-10-17 10:30:00,54.08,54.43,54.03,54.29,198200.0,41.527,41.7957,41.4886,41.6882,198200.0
2011-10-17 11:00:00,54.29,54.37,54.21,54.26,113000.0,41.6882,41.7496,41.6268,41.6652,113000.0
2011-10-17 11:30:00,54.25,54.41,54.2,54.41,103900.0,41.6575,41.7804,41.6191,41.7804,103900.0
2011-10-17 12:00:00,54.41,54.45,54.32,54.35,120100.0,41.7804,41.8111,41.7112,41.7343,120100.0
2011-10-17 12:30:00,54.36,54.47,54.25,54.28,109500.0,41.742,41.8264,41.6575,41.6805,109500.0
2011-10-17 13:00:00,54.27,54.35,54.16,54.21,123300.0,41.6729,41.7343,41.5884,41.6268,123300.0
2011-10-17 13:30:00,54.2,54.21,54.07,54.17,145900.0,41.6191,41.6268,41.5193,41.5961,145900.0
2011-10-17 14:00:00,54.14,54.22,54.08,54.14,121800.0,41.573,41.6345,41.527,41.573,121800.0
2011-10-17 14:30:00,54.14,54.14,53.93,54.1,160400.0,41.573,41.573,41.4118,41.5423,160400.0
2011-10-17 15:00:00,54.1,54.15,53.91,54.0,171700.0,41.5423,41.5807,41.3964,41.4655,171700.0
2011-10-17 15:30:00,54.01,54.13,53.72,53.84,343700.0,41.4732,41.5653,41.2505,41.3427,343700.0
2011-10-18 09:30:00,53.69,54.0,53.55,53.7,175300.0,41.2275,41.4655,41.12,41.2352,175300.0
2011-10-18 10:00:00,53.68,53.8,53.49,53.73,131100.0,41.2198,41.3119,41.0739,41.2582,131100.0
2011-10-18 10:30:00,53.74,54.26,53.7,54.14,165900.0,41.2659,41.6652,41.2352,41.573,165900.0
2011-10-18 11:00:00,54.15,54.24,54.04,54.13,74400.0,41.5807,41.6498,41.4962,41.5653,74400.0
2011-10-18 11:30:00,54.14,54.52,54.14,54.44,246100.0,41.573,41.8648,41.573,41.8034,246100.0
2011-10-18 12:00:00,54.45,54.61,54.45,54.53,134600.0,41.8111,41.9339,41.8111,41.8725,134600.0
2011-10-18 12:30:00,54.54,54.66,54.44,54.5,110900.0,41.8802,41.9723,41.8034,41.8495,110900.0
2011-10-18 13:00:00,54.51,54.51,54.2,54.31,239300.0,41.8571,41.8571,41.6191,41.7036,239300.0
2011-10-18 13:30:00,54.3,54.59,54.3,54.48,77100.0,41.6959,41.9186,41.6959,41.8341,77100.0
2011-10-18 14:00:00,54.48,54.54,54.42,54.43,144600.0,41.8341,41.8802,41.788,41.7957,144600.0
2011-10-18 14:30:00,54.43,54.48,54.32,54.44,146900.0,41.7957,41.8341,41.7112,41.8034,146900.0
2011-10-18 15:00:00,54.45,54.71,54.36,54.42,752100.0,41.8111,42.0107,41.742,41.788,752100.0
2011-10-18 15:30:00,54.43,54.54,54.18,54.39,571200.0,41.7957,41.8802,41.6037,41.765,571200.0
2011-10-19 09:30:00,54.31,54.73,54.15,54.67,187900.0,41.7036,42.0261,41.5807,41.98,187900.0
2011-10-19 10:00:00,54.67,54.72,54.53,54.64,166000.0,41.98,42.0184,41.8725,41.957,166000.0
2011-10-19 10:30:00,54.65,54.67,54.46,54.52,110400.0,41.9646,41.98,41.8187,41.8648,110400.0
2011-10-19 11:00:00,54.52,54.57,54.27,54.56,228600.0,41.8648,41.9032,41.6729,41.8955,228600.0
2011-10-19 11:30:00,54.56,54.62,54.45,54.46,125100.0,41.8955,41.9416,41.8111,41.8187,125100.0
2011-10-19 12:00:00,54.46,54.6,54.41,54.53,90700.0,41.8187,41.9263,41.7804,41.8725,90700.0
2011-10-19 12:30:00,54.53,54.62,54.51,54.56,107900.0,41.8725,41.9416,41.8571,41.8955,107900.0
2011-10-19 13:00:00,54.56,54.62,54.53,54.53,143000.0,41.8955,41.9416,41.8725,41.8725,143000.0
2011-10-19 13:30:00,54.52,54.59,54.44,54.5,189100.0,41.8648,41.9186,41.8034,41.8495,189100.0
2011-10-19 14:00:00,54.5,54.52,54.17,54.19,194200.0,41.8495,41.8648,41.5961,41.6114,194200.0
2011-10-19 14:30:00,54.2,54.44,54.12,54.16,191900.0,41.6191,41.8034,41.5577,41.5884,191900.0
2011-10-19 15:00:00,54.16,54.32,54.04,54.08,213900.0,41.5884,41.7112,41.4962,41.527,213900.0
2011-10-19 15:30:00,54.07,54.32,54.0,54.1,279300.0,41.5193,41.7112,41.4655,41.5423,279300.0
2011-10-20 09:30:00,54.34,54.46,53.88,54.15,164400.0,41.7266,41.8187,41.3734,41.5807,164400.0
2011-10-20 10:00:00,54.17,54.47,54.01,54.08,164900.0,41.5961,41.8264,41.4732,41.527,164900.0
2011-10-20 10:30:00,54.08,54.12,53.83,53.83,92700.0,41.527,41.5577,41.335,41.335,92700.0
2011-10-20 11:00:00,53.77,53.96,53.64,53.95,85700.0,41.2889,41.4348,41.1891,41.4271,85700.0
2011-10-20 11:30:00,53.94,54.02,53.53,53.6,90500.0,41.4195,41.4809,41.1046,41.1584,90500.0
2011-10-20 12:00:00,53.61,53.77,53.53,53.73,95100.0,41.166,41.2889,41.1046,41.2582,95100.0
2011-10-20 12:30:00,53.76,54.03,53.71,53.97,61100.0,41.2812,41.4886,41.2428,41.4425,61100.0
2011-10-20 13:00:00,53.96,54.24,53.86,54.1,102500.0,41.4348,41.6498,41.358,41.5423,102500.0
2011-10-20 13:30:00,54.1,54.3,54.02,54.14,124000.0,41.5423,41.6959,41.4809,41.573,124000.0
2011-10-20 14:00:00,54.14,54.25,53.97,54.04,116000.0,41.573,41.6575,41.4425,41.4962,116000.0
2011-10-20 14:30:00,54.05,54.35,54.01,54.24,154200.0,41.5039,41.7343,41.4732,41.6498,154200.0
2011-10-20 15:00:00,54.24,54.28,54.08,54.14,130200.0,41.6498,41.6805,41.527,41.573,130200.0
2011-10-20 15:30:00,54.14,54.21,54.01,54.09,293800.0,41.573,41.6268,41.4732,41.5346,293800.0
2011-10-21 09:30:00,54.66,55.27,54.63,55.01,352000.0,41.9723,42.4407,41.9493,42.2411,352000.0
2011-10-21 10:00:00,55.0,55.06,54.74,54.93,186100.0,42.2334,42.2795,42.0338,42.1797,186100.0
2011-10-21 10:30:00,54.94,55.4,54.94,55.4,117500.0,42.1873,42.5406,42.1873,42.5406,117500.0
2011-10-21 11:00:00,55.4,55.49,55.35,55.44,160200.0,42.5406,42.6097,42.5022,42.5713,160200.0
2011-10-21 11:30:00,55.44,55.66,55.22,55.58,70500.0,42.5713,42.7402,42.4023,42.6788,70500.0
2011-10-21 12:00:00,55.58,55.65,55.51,55.58,72400.0,42.6788,42.7325,42.625,42.6788,72400.0
2011-10-21 12:30:00,55.57,55.57,55.37,55.39,58800.0,42.6711,42.6711,42.5175,42.5329,58800.0
2011-10-21 13:00:00,55.37,55.38,55.21,55.22,77900.0,42.5175,42.5252,42.3947,42.4023,77900.0
2011-10-21 13:30:00,55.21,55.31,55.15,55.23,78200.0,42.3947,42.4714,42.3486,42.41,78200.0
2011-10-21 14:00:00,55.23,55.56,55.21,55.52,100800.0,42.41,42.6634,42.3947,42.6327,100800.0
2011-10-21 14:30:00,55.51,55.73,55.44,55.71,88700.0,42.625,42.794,42.5713,42.7786,88700.0
2011-10-21 15:00:00,55.71,55.77,55.56,55.68,198600.0,42.7786,42.8247,42.6634,42.7556,198600.0
2011-10-21 15:30:00,55.66,55.82,55.51,55.82,233600.0,42.7402,42.8631,42.625,42.8631,233600.0
2011-10-24 09:30:00,55.65,56.0,55.65,55.93,133900.0,42.7325,43.0013,42.7325,42.9475,133900.0
2011-10-24 10:00:00,55.93,56.35,55.89,56.3,99700.0,42.9475,43.27,42.9168,43.2316,99700.0
2011-10-24 10:30:00,56.3,56.31,55.96,56.07,81700.0,43.2316,43.2393,42.9706,43.055,81700.0
2011-10-24 11:00:00,56.07,56.47,56.06,56.35,85000.0,43.055,43.3622,43.0474,43.27,85000.0
2011-10-24 11:30:00,56.34,56.4,56.27,56.39,91800.0,43.2624,43.3084,43.2086,43.3008,91800.0
2011-10-24 12:00:00,56.39,56.41,56.28,56.38,119200.0,43.3008,43.3161,43.2163,43.2931,119200.0
2011-10-24 12:30:00,56.38,56.42,56.26,56.38,90900.0,43.2931,43.3238,43.2009,43.2931,90900.0
2011-10-24 13:00:00,56.39,56.53,56.32,56.46,92300.0,43.3008,43.4083,43.247,43.3545,92300.0
2011-10-24 13:30:00,56.44,56.78,56.44,56.73,227300.0,43.3392,43.6002,43.3392,43.5618,227300.0
2011-10-24 14:00:00,56.73,56.74,56.45,56.58,134900.0,43.5618,43.5695,43.3468,43.4467,134900.0
2011-10-24 14:30:00,56.59,56.7,56.55,56.67,108500.0,43.4543,43.5388,43.4236,43.5158,108500.0
2011-10-24 15:00:00,56.67,56.7,56.3,56.38,242900.0,43.5158,43.5388,43.2316,43.2931,242900.0
2011-10-24 15:30:00,56.38,56.45,56.18,56.35,393200.0,43.2931,43.3468,43.1395,43.27,393200.0
2011-10-25 09:30:00,56.28,56.33,55.89,56.2,169500.0,43.2163,43.2547,42.9168,43.1549,169500.0
2011-10-25 10:00:00,56.2,56.38,55.88,56.31,202600.0,43.1549,43.2931,42.9091,43.2393,202600.0
2011-10-25 10:30:00,56.3,56.52,56.2,56.44,372100.0,43.2316,43.4006,43.1549,43.3392,372100.0
2011-10-25 11:00:00,56.44,56.49,56.28,56.48,375000.0,43.3392,43.3775,43.2163,43.3699,375000.0
2011-10-25 11:30:00,56.46,56.74,56.43,56.72,157700.0,43.3545,43.5695,43.3315,43.5542,157700.0
2011-10-25 12:00:00,56.71,56.95,56.69,56.88,230200.0,43.5465,43.7308,43.5311,43.677,230200.0
2011-10-25 12:30:00,56.88,56.89,56.45,56.56,131900.0,43.677,43.6847,43.3468,43.4313,131900.0
2011-10-25 13:00:00,56.56,56.78,56.54,56.72,163500.0,43.4313,43.6002,43.4159,43.5542,163500.0
2011-10-25 13:30:00,56.7,56.92,56.5,56.91,213400.0,43.5388,43.7077,43.3852,43.7001,213400.0
2011-10-25 14:00:00,56.91,57.0,56.73,56.97,138900.0,43.7001,43.7692,43.5618,43.7461,138900.0
2011-10-25 14:30:00,56.98,57.2,56.94,57.05,162900.0,43.7538,43.9227,43.7231,43.8076,162900.0
2011-10-25 15:00:00,57.06,57.09,56.7,56.79,223800.0,43.8152,43.8383,43.5388,43.6079,223800.0
2011-10-25 15:30:00,56.79,56.98,56.48,56.62,477100.0,43.6079,43.7538,43.3699,43.4774,477100.0
2011-10-26 09:30:00,56.29,56.85,53.88,56.37,397100.0,43.224,43.654,41.3734,43.2854,397100.0
2011-10-26 10:00:00,56.36,56.54,55.67,56.2,313000.0,43.2777,43.4159,42.7479,43.1549,313000.0
2011-10-26 10:30:00,56.19,56.19,55.55,55.63,283200.0,43.1472,43.1472,42.6557,42.7172,283200.0
2011-10-26 11:00:00,55.63,55.89,55.47,55.58,220200.0,42.7172,42.9168,42.5943,42.6788,220200.0
2011-10-26 11:30:00,55.57,55.77,55.47,55.63,180300.0,42.6711,42.8247,42.5943,42.7172,180300.0
2011-10-26 12:00:00,55.64,55.81,55.48,55.5,189900.0,42.7248,42.8554,42.602,42.6173,189900.0
2011-10-26 12:30:00,55.5,55.51,55.3,55.38,162400.0,42.6173,42.625,42.4638,42.5252,162400.0
2011-10-26 13:00:00,55.38,55.39,55.0,55.19,162100.0,42.5252,42.5329,42.2334,42.3793,162100.0
2011-10-26 13:30:00,55.2,55.65,55.2,55.47,144600.0,42.387,42.7325,42.387,42.5943,144600.0
2011-10-26 14:00:00,55.51,55.7,55.42,55.67,132400.0,42.625,42.7709,42.5559,42.7479,132400.0
2011-10-26 14:30:00,55.68,55.77,55.36,55.36,109000.0,42.7556,42.8247,42.5098,42.5098,109000.0
2011-10-26 15:00:00,55.4,55.8,55.39,55.8,154500.0,42.5406,42.8477,42.5329,42.8477,154500.0
2011-10-26 15:30:00,55.78,55.88,55.49,55.6,327600.0,42.8323,42.9091,42.6097,42.6941,327600.0
2011-10-27 09:30:00,57.38,57.38,56.57,56.75,284000.0,44.061,44.061,43.439,43.5772,284000.0
2011-10-27 10:00:00,56.7,56.85,56.32,56.34,176500.0,43.5388,43.654,43.247,43.2624,176500.0
2011-10-27 10:30:00,56.34,56.55,56.2,56.55,203400.0,43.2624,43.4236,43.1549,43.4236,203400.0
2011-10-27 11:00:00,56.55,56.71,56.35,56.7,130400.0,43.4236,43.5465,43.27,43.5388,130400.0
2011-10-27 11:30:00,56.69,57.0,56.63,56.93,107700.0,43.5311,43.7692,43.485,43.7154,107700.0
2011-10-27 12:00:00,56.92,57.12,56.87,56.87,82500.0,43.7077,43.8613,43.6693,43.6693,82500.0
2011-10-27 12:30:00,56.88,57.07,56.87,57.0,60900.0,43.677,43.8229,43.6693,43.7692,60900.0
2011-10-27 13:00:00,57.01,57.2,56.88,57.15,137800.0,43.7768,43.9227,43.677,43.8843,137800.0
2011-10-27 13:30:00,57.14,57.36,57.11,57.36,74100.0,43.8767,44.0456,43.8536,44.0456,74100.0
2011-10-27 14:00:00,57.36,57.52,57.32,57.5,97400.0,44.0456,44.1685,44.0149,44.1531,97400.0
2011-10-27 14:30:00,57.51,57.79,57.44,57.63,154000.0,44.1608,44.3758,44.107,44.2529,154000.0
2011-10-27 15:00:00,57.64,57.97,57.62,57.81,222600.0,44.2606,44.514,44.2452,44.3911,222600.0
2011-10-27 15:30:00,57.81,57.94,57.44,57.65,470600.0,44.3911,44.491,44.107,44.2683,470600.0
2011-10-28 09:30:00,57.73,57.74,57.32,57.72,151900.0,44.3297,44.3374,44.0149,44.322,151900.0
2011-10-28 10:00:00,57.71,57.78,57.29,57.37,171500.0,44.3144,44.3681,43.9918,44.0533,171500.0
2011-10-28 10:30:00,57.39,57.54,57.33,57.52,84200.0,44.0686,44.1838,44.0226,44.1685,84200.0
2011-10-28 11:00:00,57.51,57.6,57.39,57.58,140400.0,44.1608,44.2299,44.0686,44.2145,140400.0
2011-10-28 11:30:00,57.58,57.67,57.28,57.32,178300.0,44.2145,44.2836,43.9842,44.0149,178300.0
2011-10-28 12:00:00,57.31,57.52,57.3,57.32,80600.0,44.0072,44.1685,43.9995,44.0149,80600.0
2011-10-28 12:30:00,57.31,57.57,57.31,57.55,70800.0,44.0072,44.2069,44.0072,44.1915,70800.0
2011-10-28 13:00:00,57.55,57.75,57.44,57.74,128100.0,44.1915,44.3451,44.107,44.3374,128100.0
2011-10-28 13:30:00,57.73,57.82,57.54,57.7,110000.0,44.3297,44.3988,44.1838,44.3067,110000.0
2011-10-28 14:00:00,57.7,57.94,57.59,57.93,137200.0,44.3067,44.491,44.2222,44.4833,137200.0
2011-10-28 14:30:00,57.91,57.99,57.8,57.9,113600.0,44.4679,44.5294,44.3835,44.4603,113600.0
2011-10-28 15:00:00,57.9,58.0,57.76,57.85,139500.0,44.4603,44.537,44.3528,44.4219,139500.0
2011-10-28 15:30:00,57.86,58.04,57.77,57.89,352000.0,44.4295,44.5678,44.3604,44.4526,352000.0
2011-10-31 09:30:00,57.1,57.63,57.04,57.63,156800.0,43.846,44.2529,43.7999,44.2529,156800.0
2011-10-31 10:00:00,57.61,57.98,57.53,57.97,189400.0,44.2376,44.5217,44.1761,44.514,189400.0
2011-10-31 10:30:00,57.97,58.16,57.85,58.09,190500.0,44.514,44.6599,44.4219,44.6062,190500.0
2011-10-31 11:00:00,58.09,58.2,57.92,58.14,180800.0,44.6062,44.6906,44.4756,44.6445,180800.0
2011-10-31 11:30:00,58.12,58.5,58.12,58.49,200300.0,44.6292,44.921,44.6292,44.9133,200300.0
2011-10-31 12:00:00,58.49,58.59,58.21,58.25,140800.0,44.9133,44.9901,44.6983,44.729,140800.0
2011-10-31 12:30:00,58.25,58.34,58.13,58.33,103200.0,44.729,44.7981,44.6369,44.7904,103200.0
2011-10-31 13:00:00,58.33,58.51,58.32,58.47,91000.0,44.7904,44.9287,44.7828,44.8979,91000.0
2011-10-31 13:30:00,58.48,58.64,58.34,58.58,177100.0,44.9056,45.0285,44.7981,44.9824,177100.0
2011-10-31 14:00:00,58.58,58.66,58.49,58.64,147300.0,44.9824,45.0438,44.9133,45.0285,147300.0
2011-10-31 14:30:00,58.65,58.71,58.24,58.32,226700.0,45.0362,45.0822,44.7213,44.7828,226700.0
2011-10-31 15:00:00,58.33,58.34,57.92,57.93,144300.0,44.7904,44.7981,44.4756,44.4833,144300.0
2011-10-31 15:30:00,57.92,58.1,57.75,57.75,470700.0,44.4756,44.6138,44.3451,44.3451,470700.0
2011-11-01 09:30:00,56.26,56.44,55.33,55.49,251900.0,43.2009,43.3392,42.4868,42.6097,251900.0
2011-11-01 10:00:00,55.46,55.95,55.22,55.83,190800.0,42.5866,42.9629,42.4023,42.8707,190800.0
2011-11-01 10:30:00,55.83,55.88,55.52,55.55,182100.0,42.8707,42.9091,42.6327,42.6557,182100.0
2011-11-01 11:00:00,55.54,55.66,55.46,55.46,135200.0,42.6481,42.7402,42.5866,42.5866,135200.0
2011-11-01 11:30:00,55.45,55.46,54.87,54.94,194100.0,42.5789,42.5866,42.1336,42.1873,194100.0
2011-11-01 12:00:00,54.93,55.17,54.84,55.05,168500.0,42.1797,42.3639,42.1105,42.2718,168500.0
2011-11-01 12:30:00,55.05,55.07,54.65,54.72,124400.0,42.2718,42.2872,41.9646,42.0184,124400.0
2011-11-01 13:00:00,54.69,55.06,54.58,54.97,173200.0,41.9954,42.2795,41.9109,42.2104,173200.0
2011-11-01 13:30:00,54.98,55.25,54.88,55.15,286000.0,42.218,42.4254,42.1413,42.3486,286000.0
2011-11-01 14:00:00,55.13,55.34,55.05,55.22,159800.0,42.3332,42.4945,42.2718,42.4023,159800.0
2011-11-01 14:30:00,55.19,55.29,54.92,54.96,148900.0,42.3793,42.4561,42.172,42.2027,148900.0
2011-11-01 15:00:00,54.96,55.0,54.62,54.91,219700.0,42.2027,42.2334,41.9416,42.1643,219700.0
2011-11-01 15:30:00,54.91,55.19,54.72,54.99,570100.0,42.1643,42.3793,42.0184,42.2257,570100.0
2011-11-02 09:30:00,55.89,56.04,55.46,55.75,111800.0,42.9168,43.032,42.5866,42.8093,111800.0
2011-11-02 10:00:00,55.78,55.94,55.54,55.76,87600.0,42.8323,42.9552,42.6481,42.817,87600.0
2011-11-02 10:30:00,55.78,56.15,55.56,55.96,95800.0,42.8323,43.1165,42.6634,42.9706,95800.0
2011-11-02 11:00:00,55.96,56.2,55.93,56.05,59000.0,42.9706,43.1549,42.9475,43.0397,59000.0
2011-11-02 11:30:00,56.05,56.16,56.0,56.1,53700.0,43.0397,43.1241,43.0013,43.0781,53700.0
2011-11-02 12:00:00,56.1,56.15,56.0,56.11,60000.0,43.0781,43.1165,43.0013,43.0858,60000.0
2011-11-02 12:30:00,56.11,56.23,55.84,55.84,82700.0,43.0858,43.1779,42.8784,42.8784,82700.0
2011-11-02 13:00:00,55.83,55.87,55.63,55.75,133400.0,42.8707,42.9015,42.7172,42.8093,133400.0
2011-11-02 13:30:00,55.74,55.81,55.64,55.67,78200.0,42.8016,42.8554,42.7248,42.7479,78200.0
2011-11-02 14:00:00,55.66,55.78,55.51,55.59,179100.0,42.7402,42.8323,42.625,42.6865,179100.0
2011-11-02 14:30:00,55.6,56.07,55.54,55.94,247000.0,42.6941,43.055,42.6481,42.9552,247000.0
2011-11-02 15:00:00,55.94,56.07,55.85,55.92,190900.0,42.9552,43.055,42.8861,42.9399,190900.0
2011-11-02 15:30:00,55.92,56.01,55.62,55.81,296300.0,42.9399,43.009,42.7095,42.8554,296300.0
2011-11-03 09:30:00,56.28,56.75,56.16,56.53,176500.0,43.2163,43.5772,43.1241,43.4083,176500.0
2011-11-03 10:00:00,56.56,56.57,56.15,56.25,157600.0,43.4313,43.439,43.1165,43.1933,157600.0
2011-11-03 10:30:00,56.25,56.6,56.25,56.42,81300.0,43.1933,43.462,43.1933,43.3238,81300.0
2011-11-03 11:00:00,56.42,56.75,56.35,56.7,95900.0,43.3238,43.5772,43.27,43.5388,95900.0
2011-11-03 11:30:00,56.7,56.78,56.6,56.7,107600.0,43.5388,43.6002,43.462,43.5388,107600.0
2011-11-03 12:00:00,56.69,57.1,56.67,57.07,116500.0,43.5311,43.846,43.5158,43.8229,116500.0
2011-11-03 12:30:00,57.06,57.1,56.75,56.96,138900.0,43.8152,43.846,43.5772,43.7384,138900.0
2011-11-03 13:00:00,56.96,57.16,56.9,57.11,75300.0,43.7384,43.892,43.6924,43.8536,75300.0
2011-11-03 13:30:00,57.11,57.47,57.09,57.47,164700.0,43.8536,44.1301,43.8383,44.1301,164700.0
2011-11-03 14:00:00,57.47,57.5,57.1,57.14,93100.0,44.1301,44.1531,43.846,43.8767,93100.0
2011-11-03 14:30:00,57.14,57.29,57.06,57.21,175900.0,43.8767,43.9918,43.8152,43.9304,175900.0
2011-11-03 15:00:00,57.23,57.45,57.23,57.43,137500.0,43.9458,44.1147,43.9458,44.0994,137500.0
2011-11-03 15:30:00,57.43,57.53,57.29,57.39,300600.0,44.0994,44.1761,43.9918,44.0686,300600.0
2011-11-04 09:30:00,57.17,57.17,56.6,56.6,130700.0,43.8997,43.8997,43.462,43.462,130700.0
2011-11-04 10:00:00,56.6,56.98,56.5,56.6,164100.0,43.462,43.7538,43.3852,43.462,164100.0
2011-11-04 10:30:00,56.57,56.71,56.42,56.71,68400.0,43.439,43.5465,43.3238,43.5465,68400.0
2011-11-04 11:00:00,56.7,56.78,56.65,56.77,77100.0,43.5388,43.6002,43.5004,43.5926,77100.0
2011-11-04 11:30:00,56.76,56.99,56.74,56.91,85200.0,43.5849,43.7615,43.5695,43.7001,85200.0
2011-11-04 12:00:00,56.91,57.0,56.9,56.98,57100.0,43.7001,43.7692,43.6924,43.7538,57100.0
2011-11-04 12:30:00,56.99,57.0,56.9,56.96,61000.0,43.7615,43.7692,43.6924,43.7384,61000.0
2011-11-04 13:00:00,56.97,57.24,56.97,57.06,92000.0,43.7461,43.9535,43.7461,43.8152,92000.0
2011-11-04 13:30:00,57.05,57.26,56.98,57.21,63600.0,43.8076,43.9688,43.7538,43.9304,63600.0
2011-11-04 14:00:00,57.21,57.3,57.14,57.23,61500.0,43.9304,43.9995,43.8767,43.9458,61500.0
2011-11-04 14:30:00,57.25,57.35,57.11,57.27,64900.0,43.9611,44.0379,43.8536,43.9765,64900.0
2011-11-04 15:00:00,57.28,57.28,57.0,57.01,73200.0,43.9842,43.9842,43.7692,43.7768,73200.0
2011-11-04 15:30:00,57.02,57.27,57.0,57.2,184400.0,43.7845,43.9765,43.7692,43.9227,184400.0
2011-11-07 09:30:00,57.09,57.45,56.87,57.29,147900.0,43.8383,44.1147,43.6693,43.9918,147900.0
2011-11-07 10:00:00,57.3,57.4,57.15,57.17,109600.0,43.9995,44.0763,43.8843,43.8997,109600.0
2011-11-07 10:30:00,57.16,57.27,56.95,57.0,103400.0,43.892,43.9765,43.7308,43.7692,103400.0
2011-11-07 11:00:00,56.98,57.18,56.96,57.05,92400.0,43.7538,43.9074,43.7384,43.8076,92400.0
2011-11-07 11:30:00,57.04,57.29,57.01,57.23,90400.0,43.7999,43.9918,43.7768,43.9458,90400.0
2011-11-07 12:00:00,57.23,57.35,57.06,57.09,111700.0,43.9458,44.0379,43.8152,43.8383,111700.0
2011-11-07 12:30:00,57.09,57.31,57.06,57.28,68500.0,43.8383,44.0072,43.8152,43.9842,68500.0
2011-11-07 13:00:00,57.27,57.45,57.16,57.4,56500.0,43.9765,44.1147,43.892,44.0763,56500.0
2011-11-07 13:30:00,57.4,57.66,57.38,57.6,74000.0,44.0763,44.276,44.061,44.2299,74000.0
2011-11-07 14:00:00,57.6,57.8,57.57,57.76,86700.0,44.2299,44.3835,44.2069,44.3528,86700.0
2011-11-07 14:30:00,57.74,57.83,57.62,57.81,84400.0,44.3374,44.4065,44.2452,44.3911,84400.0
2011-11-07 15:00:00,57.81,57.99,57.75,57.92,119100.0,44.3911,44.5294,44.3451,44.4756,119100.0
2011-11-07 15:30:00,57.91,58.3,57.9,58.21,373100.0,44.4679,44.7674,44.4603,44.6983,373100.0
2011-11-08 09:30:00,58.57,58.57,58.0,58.44,102800.0,44.9747,44.9747,44.537,44.8749,102800.0
2011-11-08 10:00:00,58.44,58.44,57.87,57.95,130000.0,44.8749,44.8749,44.4372,44.4986,130000.0
2011-11-08 10:30:00,57.93,58.03,57.77,57.84,96300.0,44.4833,44.5601,44.3604,44.4142,96300.0
2011-11-08 11:00:00,57.84,57.91,57.53,57.7,86500.0,44.4142,44.4679,44.1761,44.3067,86500.0
2011-11-08 11:30:00,57.71,57.8,57.56,57.64,74500.0,44.3144,44.3835,44.1992,44.2606,74500.0
2011-11-08 12:00:00,57.65,57.78,57.58,57.78,76600.0,44.2683,44.3681,44.2145,44.3681,76600.0
2011-11-08 12:30:00,57.78,58.03,57.78,57.91,113900.0,44.3681,44.5601,44.3681,44.4679,113900.0
2011-11-08 13:00:00,57.91,58.13,57.88,58.12,70900.0,44.4679,44.6369,44.4449,44.6292,70900.0
2011-11-08 13:30:00,58.12,58.47,58.05,58.25,120600.0,44.6292,44.8979,44.5754,44.729,120600.0
2011-11-08 14:00:00,58.24,58.47,58.06,58.47,135200.0,44.7213,44.8979,44.5831,44.8979,135200.0
2011-11-08 14:30:00,58.44,58.58,58.42,58.51,94300.0,44.8749,44.9824,44.8596,44.9287,94300.0
2011-11-08 15:00:00,58.49,58.56,58.34,58.52,166300.0,44.9133,44.9671,44.7981,44.9363,166300.0
2011-11-08 15:30:00,58.55,58.64,58.45,58.56,282200.0,44.9594,45.0285,44.8826,44.9671,282200.0
2011-11-09 09:30:00,57.61,57.85,57.33,57.5,166800.0,44.2376,44.4219,44.0226,44.1531,166800.0
2011-11-09 10:00:00,57.47,57.67,57.28,57.31,151400.0,44.1301,44.2836,43.9842,44.0072,151400.0
2011-11-09 10:30:00,57.31,57.8,57.25,57.72,131100.0,44.0072,44.3835,43.9611,44.322,131100.0
2011-11-09 11:00:00,57.7,57.96,57.59,57.91,93800.0,44.3067,44.5063,44.2222,44.4679,93800.0
2011-11-09 11:30:00,57.91,57.93,57.77,57.77,66600.0,44.4679,44.4833,44.3604,44.3604,66600.0
2011-11-09 12:00:00,57.77,57.82,57.51,57.53,66000.0,44.3604,44.3988,44.1608,44.1761,66000.0
2011-11-09 12:30:00,57.52,57.7,57.52,57.67,57200.0,44.1685,44.3067,44.1685,44.2836,57200.0
2011-11-09 13:00:00,57.67,57.73,57.46,57.53,81900.0,44.2836,44.3297,44.1224,44.1761,81900.0
2011-11-09 13:30:00,57.52,57.6,57.24,57.31,140800.0,44.1685,44.2299,43.9535,44.0072,140800.0
2011-11-09 14:00:00,57.3,57.3,56.92,57.1,146900.0,43.9995,43.9995,43.7077,43.846,146900.0
2011-11-09 14:30:00,57.09,57.29,57.03,57.25,142600.0,43.8383,43.9918,43.7922,43.9611,142600.0
2011-11-09 15:00:00,57.22,57.52,57.21,57.27,224100.0,43.9381,44.1685,43.9304,43.9765,224100.0
2011-11-09 15:30:00,57.26,57.36,57.0,57.27,841100.0,43.9688,44.0456,43.7692,43.9765,841100.0
2011-11-10 09:30:00,58.23,58.34,58.01,58.06,201300.0,44.7137,44.7981,44.5447,44.5831,201300.0
2011-11-10 10:00:00,58.05,58.3,58.04,58.24,172400.0,44.5754,44.7674,44.5678,44.7213,172400.0
2011-11-10 10:30:00,58.24,58.48,58.1,58.41,246800.0,44.7213,44.9056,44.6138,44.8519,246800.0
2011-11-10 11:00:00,58.42,58.55,58.28,58.46,147800.0,44.8596,44.9594,44.752,44.8903,147800.0
2011-11-10 11:30:00,58.46,58.57,58.2,58.46,173400.0,44.8903,44.9747,44.6906,44.8903,173400.0
2011-11-10 12:00:00,58.47,58.57,58.24,58.26,120300.0,44.8979,44.9747,44.7213,44.7367,120300.0
2011-11-10 12:30:00,58.26,58.36,58.22,58.32,95800.0,44.7367,44.8135,44.706,44.7828,95800.0
2011-11-10 13:00:00,58.31,58.56,58.24,58.39,83600.0,44.7751,44.9671,44.7213,44.8365,83600.0
2011-11-10 13:30:00,58.39,58.48,58.24,58.3,88100.0,44.8365,44.9056,44.7213,44.7674,88100.0
2011-11-10 14:00:00,58.31,58.35,58.0,58.03,114600.0,44.7751,44.8058,44.537,44.5601,114600.0
2011-11-10 14:30:00,58.04,58.17,57.81,57.82,105100.0,44.5678,44.6676,44.3911,44.3988,105100.0
2011-11-10 15:00:00,57.82,58.15,57.82,58.04,171500.0,44.3988,44.6522,44.3988,44.5678,171500.0
2011-11-10 15:30:00,58.05,58.18,57.89,58.08,326300.0,44.5754,44.6753,44.4526,44.5985,326300.0
2011-11-11 09:30:00,58.72,59.14,58.68,58.93,122300.0,45.0899,45.4124,45.0592,45.2512,122300.0
2011-11-11 10:00:00,58.94,59.26,58.91,59.22,100600.0,45.2589,45.5046,45.2358,45.4739,100600.0
2011-11-11 10:30:00,59.22,59.44,59.19,59.34,63400.0,45.4739,45.6428,45.4508,45.566,63400.0
2011-11-11 11:00:00,59.35,59.67,59.29,59.32,140500.0,45.5737,45.8194,45.5276,45.5506,140500.0
2011-11-11 11:30:00,59.33,59.37,59.2,59.26,42600.0,45.5583,45.589,45.4585,45.5046,42600.0
2011-11-11 12:00:00,59.26,59.41,59.26,59.31,55700.0,45.5046,45.6198,45.5046,45.543,55700.0
2011-11-11 12:30:00,59.3,59.3,59.16,59.22,36300.0,45.5353,45.5353,45.4278,45.4739,36300.0
2011-11-11 13:00:00,59.23,59.33,59.21,59.28,43300.0,45.4815,45.5583,45.4662,45.5199,43300.0
2011-11-11 13:30:00,59.29,59.31,59.2,59.23,58100.0,45.5276,45.543,45.4585,45.4815,58100.0
2011-11-11 14:00:00,59.24,59.29,59.19,59.23,56000.0,45.4892,45.5276,45.4508,45.4815,56000.0
2011-11-11 14:30:00,59.23,59.3,59.11,59.16,62200.0,45.4815,45.5353,45.3894,45.4278,62200.0
2011-11-11 15:00:00,59.14,59.29,58.98,59.26,190400.0,45.4124,45.5276,45.2896,45.5046,190400.0
2011-11-11 15:30:00,59.27,59.32,59.13,59.3,330700.0,45.5123,45.5506,45.4047,45.5353,330700.0
2011-11-14 09:30:00,59.16,59.44,59.05,59.3,171000.0,45.4278,45.6428,45.3433,45.5353,171000.0
2011-11-14 10:00:00,59.3,59.32,59.09,59.19,241100.0,45.5353,45.5506,45.374,45.4508,241100.0
2011-11-14 10:30:00,59.2,59.28,59.0,59.2,128900.0,45.4585,45.5199,45.3049,45.4585,128900.0
2011-11-14 11:00:00,59.19,59.46,59.15,59.35,64700.0,45.4508,45.6581,45.4201,45.5737,64700.0
2011-11-14 11:30:00,59.33,59.37,59.0,59.11,82300.0,45.5583,45.589,45.3049,45.3894,82300.0
2011-11-14 12:00:00,59.12,59.19,58.91,58.94,82500.0,45.3971,45.4508,45.2358,45.2589,82500.0
2011-11-14 12:30:00,58.94,59.07,58.83,59.04,66300.0,45.2589,45.3587,45.1744,45.3356,66300.0
2011-11-14 13:00:00,59.03,59.1,58.95,59.07,68300.0,45.328,45.3817,45.2665,45.3587,68300.0
2011-11-14 13:30:00,59.07,59.14,58.97,58.99,70800.0,45.3587,45.4124,45.2819,45.2972,70800.0
2011-11-14 14:00:00,58.98,59.08,58.86,58.86,74300.0,45.2896,45.3664,45.1974,45.1974,74300.0
2011-11-14 14:30:00,58.85,58.94,58.79,58.8,132500.0,45.1897,45.2589,45.1437,45.1513,132500.0
2011-11-14 15:00:00,58.81,58.96,58.81,58.93,159600.0,45.159,45.2742,45.159,45.2512,159600.0
2011-11-14 15:30:00,58.91,58.99,58.81,58.86,240400.0,45.2358,45.2972,45.159,45.1974,240400.0
2011-11-15 09:30:00,58.48,59.02,58.47,58.93,90900.0,44.9056,45.3203,44.8979,45.2512,90900.0
2011-11-15 10:00:00,58.93,58.99,58.76,58.84,54800.0,45.2512,45.2972,45.1206,45.1821,54800.0
2011-11-15 10:30:00,58.83,59.04,58.8,58.85,73200.0,45.1744,45.3356,45.1513,45.1897,73200.0
2011-11-15 11:00:00,58.85,58.99,58.71,58.85,69200.0,45.1897,45.2972,45.0822,45.1897,69200.0
2011-11-15 11:30:00,58.85,59.04,58.73,59.0,81700.0,45.1897,45.3356,45.0976,45.3049,81700.0
2011-11-15 12:00:00,58.99,59.25,58.98,59.24,73600.0,45.2972,45.4969,45.2896,45.4892,73600.0
2011-11-15 12:30:00,59.25,59.52,59.25,59.43,66300.0,45.4969,45.7042,45.4969,45.6351,66300.0
2011-11-15 13:00:00,59.45,59.55,59.43,59.53,66000.0,45.6505,45.7273,45.6351,45.7119,66000.0
2011-11-15 13:30:00,59.53,59.73,59.52,59.73,98100.0,45.7119,45.8655,45.7042,45.8655,98100.0
2011-11-15 14:00:00,59.73,59.83,59.58,59.61,76300.0,45.8655,45.9423,45.7503,45.7733,76300.0
2011-11-15 14:30:00,59.62,59.76,59.55,59.69,67800.0,45.781,45.8885,45.7273,45.8348,67800.0
2011-11-15 15:00:00,59.67,59.81,59.65,59.77,102500.0,45.8194,45.9269,45.804,45.8962,102500.0
2011-11-15 15:30:00,59.77,59.79,59.43,59.45,276200.0,45.8962,45.9115,45.6351,45.6505,276200.0
2011-11-16 09:30:00,58.84,59.0,58.57,58.89,186000.0,45.1821,45.3049,44.9747,45.2205,186000.0
2011-11-16 10:00:00,58.93,59.16,58.78,59.04,120000.0,45.2512,45.4278,45.136,45.3356,120000.0
2011-11-16 10:30:00,59.04,59.22,58.97,59.21,59800.0,45.3356,45.4739,45.2819,45.4662,59800.0
2011-11-16 11:00:00,59.21,59.51,59.21,59.34,98000.0,45.4662,45.6965,45.4662,45.566,98000.0
2011-11-16 11:30:00,59.35,59.4,59.21,59.32,91900.0,45.5737,45.6121,45.4662,45.5506,91900.0
2011-11-16 12:00:00,59.31,59.4,59.28,59.31,101400.0,45.543,45.6121,45.5199,45.543,101400.0
2011-11-16 12:30:00,59.31,59.4,59.12,59.12,94400.0,45.543,45.6121,45.3971,45.3971,94400.0
2011-11-16 13:00:00,59.14,59.4,59.14,59.39,55100.0,45.4124,45.6121,45.4124,45.6044,55100.0
2011-11-16 13:30:00,59.39,59.56,59.34,59.45,141700.0,45.6044,45.7349,45.566,45.6505,141700.0
2011-11-16 14:00:00,59.47,59.54,59.4,59.43,81300.0,45.6658,45.7196,45.6121,45.6351,81300.0
2011-11-16 14:30:00,59.43,59.51,59.32,59.36,146100.0,45.6351,45.6965,45.5506,45.5814,146100.0
2011-11-16 15:00:00,59.38,59.41,58.89,58.96,233500.0,45.5967,45.6198,45.2205,45.2742,233500.0
2011-11-16 15:30:00,58.97,58.97,58.34,58.47,592300.0,45.2819,45.2819,44.7981,44.8979,592300.0
2011-11-17 09:30:00,58.1,58.24,57.72,57.98,238500.0,44.6138,44.7213,44.322,44.5217,238500.0
2011-11-17 10:00:00,57.98,58.07,57.77,58.06,141200.0,44.5217,44.5908,44.3604,44.5831,141200.0
2011-11-17 10:30:00,58.05,58.1,57.81,57.81,105800.0,44.5754,44.6138,44.3911,44.3911,105800.0
2011-11-17 11:00:00,57.81,57.91,57.7,57.81,98100.0,44.3911,44.4679,44.3067,44.3911,98100.0
2011-11-17 11:30:00,57.82,58.0,57.71,57.78,80300.0,44.3988,44.537,44.3144,44.3681,80300.0
2011-11-17 12:00:00,57.79,57.88,57.43,57.44,89600.0,44.3758,44.4449,44.0994,44.107,89600.0
2011-11-17 12:30:00,57.44,57.44,56.61,56.95,264900.0,44.107,44.107,43.4697,43.7308,264900.0
2011-11-17 13:00:00,56.95,57.0,56.69,56.89,98500.0,43.7308,43.7692,43.5311,43.6847,98500.0
2011-11-17 13:30:00,56.89,56.89,56.32,56.59,222300.0,43.6847,43.6847,43.247,43.4543,222300.0
2011-11-17 14:00:00,56.58,56.67,56.37,56.58,129000.0,43.4467,43.5158,43.2854,43.4467,129000.0
2011-11-17 14:30:00,56.59,56.69,56.46,56.64,165200.0,43.4543,43.5311,43.3545,43.4927,165200.0
2011-11-17 15:00:00,56.64,56.85,56.5,56.71,250300.0,43.4927,43.654,43.3852,43.5465,250300.0
2011-11-17 15:30:00,56.72,56.92,56.58,56.86,409000.0,43.5542,43.7077,43.4467,43.6617,409000.0
2011-11-18 09:30:00,57.08,57.33,56.93,57.28,325000.0,43.8306,44.0226,43.7154,43.9842,325000.0
2011-11-18 10:00:00,57.29,57.33,56.36,56.51,257800.0,43.9918,44.0226,43.2777,43.3929,257800.0
2011-11-18 10:30:00,56.53,57.08,56.49,56.92,115900.0,43.4083,43.8306,43.3775,43.7077,115900.0
2011-11-18 11:00:00,56.9,57.06,56.84,56.94,114200.0,43.6924,43.8152,43.6463,43.7231,114200.0
2011-11-18 11:30:00,56.95,56.99,56.71,56.72,121200.0,43.7308,43.7615,43.5465,43.5542,121200.0
2011-11-18 12:00:00,56.74,56.74,56.49,56.69,111600.0,43.5695,43.5695,43.3775,43.5311,111600.0
2011-11-18 12:30:00,56.69,56.82,56.65,56.75,102000.0,43.5311,43.6309,43.5004,43.5772,102000.0
2011-11-18 13:00:00,56.75,56.88,56.73,56.84,99300.0,43.5772,43.677,43.5618,43.6463,99300.0
2011-11-18 13:30:00,56.84,57.1,56.84,56.93,103200.0,43.6463,43.846,43.6463,43.7154,103200.0
2011-11-18 14:00:00,56.94,57.13,56.89,56.99,136400.0,43.7231,43.869,43.6847,43.7615,136400.0
2011-11-18 14:30:00,56.99,57.12,56.88,56.9,159400.0,43.7615,43.8613,43.677,43.6924,159400.0
2011-11-18 15:00:00,56.91,57.02,56.83,56.84,189900.0,43.7001,43.7845,43.6386,43.6463,189900.0
2011-11-18 15:30:00,56.83,56.91,56.61,56.74,688800.0,43.6386,43.7001,43.4697,43.5695,688800.0
2011-11-21 09:30:00,55.71,55.92,55.27,55.28,422000.0,42.7786,42.9399,42.4407,42.4484,422000.0
2011-11-21 10:00:00,55.32,55.33,54.6,54.64,315400.0,42.4791,42.4868,41.9263,41.957,315400.0
2011-11-21 10:30:00,54.65,54.73,54.09,54.12,308300.0,41.9646,42.0261,41.5346,41.5577,308300.0
2011-11-21 11:00:00,54.13,54.55,54.0,54.46,278600.0,41.5653,41.8879,41.4655,41.8187,278600.0
2011-11-21 11:30:00,54.46,54.77,54.32,54.76,153100.0,41.8187,42.0568,41.7112,42.0491,153100.0
2011-11-21 12:00:00,54.77,54.97,54.57,54.61,153300.0,42.0568,42.2104,41.9032,41.9339,153300.0
2011-11-21 12:30:00,54.61,54.65,54.5,54.56,122300.0,41.9339,41.9646,41.8495,41.8955,122300.0
2011-11-21 13:00:00,54.56,54.87,54.56,54.75,102300.0,41.8955,42.1336,41.8955,42.0414,102300.0
2011-11-21 13:30:00,54.75,54.89,54.73,54.76,76800.0,42.0414,42.1489,42.0261,42.0491,76800.0
2011-11-21 14:00:00,54.75,55.16,54.72,54.99,178500.0,42.0414,42.3563,42.0184,42.2257,178500.0
2011-11-21 14:30:00,54.99,55.16,54.97,55.0,168900.0,42.2257,42.3563,42.2104,42.2334,168900.0
2011-11-21 15:00:00,55.0,55.24,54.9,55.24,265200.0,42.2334,42.4177,42.1566,42.4177,265200.0
2011-11-21 15:30:00,55.23,55.41,55.13,55.13,420700.0,42.41,42.5482,42.3332,42.3332,420700.0
2011-11-22 09:30:00,54.75,54.86,53.92,54.25,476900.0,42.0414,42.1259,41.4041,41.6575,476900.0
2011-11-22 10:00:00,54.26,54.44,53.97,54.4,231900.0,41.6652,41.8034,41.4425,41.7727,231900.0
2011-11-22 10:30:00,54.4,54.46,54.0,54.11,181300.0,41.7727,41.8187,41.4655,41.55,181300.0
2011-11-22 11:00:00,54.12,54.16,53.91,54.03,139200.0,41.5577,41.5884,41.3964,41.4886,139200.0
2011-11-22 11:30:00,54.04,54.07,53.9,53.94,99400.0,41.4962,41.5193,41.3887,41.4195,99400.0
2011-11-22 12:00:00,53.94,54.4,53.94,54.29,200600.0,41.4195,41.7727,41.4195,41.6882,200600.0
2011-11-22 12:30:00,54.3,54.61,54.24,54.61,145400.0,41.6959,41.9339,41.6498,41.9339,145400.0
2011-11-22 13:00:00,54.62,54.73,54.39,54.57,130000.0,41.9416,42.0261,41.765,41.9032,130000.0
2011-11-22 13:30:00,54.58,54.74,54.4,54.4,100200.0,41.9109,42.0338,41.7727,41.7727,100200.0
2011-11-22 14:00:00,54.41,54.45,54.28,54.41,131300.0,41.7804,41.8111,41.6805,41.7804,131300.0
2011-11-22 14:30:00,54.4,54.49,54.25,54.28,132600.0,41.7727,41.8418,41.6575,41.6805,132600.0
2011-11-22 15:00:00,54.29,54.49,54.26,54.44,152000.0,41.6882,41.8418,41.6652,41.8034,152000.0
2011-11-22 15:30:00,54.44,54.53,54.3,54.41,496900.0,41.8034,41.8725,41.6959,41.7804,496900.0
2011-11-23 09:30:00,53.41,53.76,53.26,53.6,260400.0,41.3996,41.6709,41.2833,41.5469,260400.0
2011-11-23 10:00:00,53.59,53.8,53.55,53.6,159400.0,41.5391,41.7019,41.5081,41.5469,159400.0
2011-11-23 10:30:00,53.61,53.76,53.53,53.68,148900.0,41.5546,41.6709,41.4926,41.6089,148900.0
2011-11-23 11:00:00,53.67,53.72,53.36,53.4,105800.0,41.6011,41.6399,41.3608,41.3919,105800.0
2011-11-23 11:30:00,53.39,53.58,53.33,53.46,126600.0,41.3841,41.5314,41.3376,41.4384,126600.0
2011-11-23 12:00:00,53.47,53.56,53.36,53.37,157400.0,41.4461,41.5159,41.3608,41.3686,157400.0
2011-11-23 12:30:00,53.36,53.55,53.3,53.52,99400.0,41.3608,41.5081,41.3143,41.4849,99400.0
2011-11-23 13:00:00,53.51,53.52,53.36,53.45,92400.0,41.4771,41.4849,41.3608,41.4306,92400.0
2011-11-23 13:30:00,53.44,53.46,53.16,53.2,126300.0,41.4229,41.4384,41.2058,41.2368,126300.0
2011-11-23 14:00:00,53.19,53.26,53.13,53.19,163500.0,41.2291,41.2833,41.1826,41.2291,163500.0
2011-11-23 14:30:00,53.21,53.28,53.19,53.23,154000.0,41.2446,41.2988,41.2291,41.2601,154000.0
2011-11-23 15:00:00,53.23,53.44,53.15,53.28,233500.0,41.2601,41.4229,41.1981,41.2988,233500.0
2011-11-23 15:30:00,53.27,53.42,52.96,52.97,471000.0,41.2911,41.4074,41.0508,41.0585,471000.0
2011-11-25 09:30:00,52.78,53.75,52.69,53.66,157900.0,40.9113,41.6631,40.8415,41.5934,157900.0
2011-11-25 10:00:00,53.65,54.2,53.62,53.98,157300.0,41.5856,42.012,41.5624,41.8414,157300.0
2011-11-25 10:30:00,53.98,54.18,53.97,54.01,106500.0,41.8414,41.9965,41.8337,41.8647,106500.0
2011-11-25 11:00:00,54.01,54.22,54.0,54.07,111900.0,41.8647,42.0275,41.8569,41.9112,111900.0
2011-11-25 11:30:00,54.08,54.11,53.74,53.74,101700.0,41.9189,41.9422,41.6554,41.6554,101700.0
2011-11-25 12:00:00,53.74,53.75,53.57,53.63,94300.0,41.6554,41.6631,41.5236,41.5701,94300.0
2011-11-25 12:30:00,53.62,53.69,53.38,53.42,187000.0,41.5624,41.6166,41.3763,41.4074,187000.0
2011-11-28 09:30:00,54.64,55.37,54.5,55.28,337200.0,42.353,42.9189,42.2445,42.8491,337200.0
2011-11-28 10:00:00,55.28,55.4,55.14,55.33,114800.0,42.8491,42.9421,42.7406,42.8878,114800.0
2011-11-28 10:30:00,55.34,55.43,55.19,55.26,91200.0,42.8956,42.9654,42.7793,42.8336,91200.0
2011-11-28 11:00:00,55.26,55.4,55.11,55.23,115100.0,42.8336,42.9421,42.7173,42.8103,115100.0
2011-11-28 11:30:00,55.21,55.33,55.2,55.22,85000.0,42.7948,42.8878,42.7871,42.8026,85000.0
2011-11-28 12:00:00,55.21,55.27,55.0,55.0,96800.0,42.7948,42.8413,42.6321,42.6321,96800.0
2011-11-28 12:30:00,55.01,55.12,54.95,54.97,74300.0,42.6398,42.7251,42.5933,42.6088,74300.0
2011-11-28 13:00:00,54.97,55.17,54.95,55.08,73200.0,42.6088,42.7638,42.5933,42.6941,73200.0
2011-11-28 13:30:00,55.08,55.17,54.78,54.8,165700.0,42.6941,42.7638,42.4615,42.477,165700.0
2011-11-28 14:00:00,54.8,54.82,54.7,54.72,195800.0,42.477,42.4925,42.3995,42.415,195800.0
2011-11-28 14:30:00,54.72,54.78,54.65,54.75,148600.0,42.415,42.4615,42.3608,42.4383,148600.0
2011-11-28 15:00:00,54.75,54.76,54.5,54.67,190800.0,42.4383,42.446,42.2445,42.3763,190800.0
2011-11-28 15:30:00,54.66,54.84,54.49,54.81,399100.0,42.3685,42.508,42.2367,42.4848,399100.0
2011-11-29 09:30:00,54.96,55.35,54.82,55.06,168300.0,42.6011,42.9034,42.4925,42.6786,168300.0
2011-11-29 10:00:00,55.05,55.52,55.0,55.41,148000.0,42.6708,43.0351,42.6321,42.9499,148000.0
2011-11-29 10:30:00,55.42,55.42,55.17,55.17,175200.0,42.9576,42.9576,42.7638,42.7638,175200.0
2011-11-29 11:00:00,55.17,55.24,55.07,55.18,92500.0,42.7638,42.8181,42.6863,42.7716,92500.0
2011-11-29 11:30:00,55.18,55.41,55.18,55.28,110600.0,42.7716,42.9499,42.7716,42.8491,110600.0
2011-11-29 12:00:00,55.28,55.42,55.22,55.31,105300.0,42.8491,42.9576,42.8026,42.8723,105300.0
2011-11-29 12:30:00,55.31,55.44,55.25,55.42,150400.0,42.8723,42.9731,42.8258,42.9576,150400.0
2011-11-29 13:00:00,55.42,55.42,55.12,55.23,93500.0,42.9576,42.9576,42.7251,42.8103,93500.0
2011-11-29 13:30:00,55.22,55.23,55.01,55.07,111100.0,42.8026,42.8103,42.6398,42.6863,111100.0
2011-11-29 14:00:00,55.06,55.15,54.99,55.03,129700.0,42.6786,42.7483,42.6243,42.6553,129700.0
2011-11-29 14:30:00,55.03,55.18,55.0,55.11,163200.0,42.6553,42.7716,42.6321,42.7173,163200.0
2011-11-29 15:00:00,55.11,55.42,55.1,55.36,245600.0,42.7173,42.9576,42.7096,42.9111,245600.0
2011-11-29 15:30:00,55.38,55.42,55.05,55.12,286900.0,42.9266,42.9576,42.6708,42.7251,286900.0
2011-11-30 09:30:00,56.25,57.09,56.13,57.09,247700.0,43.601,44.2521,43.508,44.2521,247700.0
2011-11-30 10:00:00,57.09,57.32,57.07,57.14,145800.0,44.2521,44.4304,44.2366,44.2908,145800.0
2011-11-30 10:30:00,57.12,57.26,57.07,57.25,143500.0,44.2753,44.3838,44.2366,44.3761,143500.0
2011-11-30 11:00:00,57.25,57.25,56.88,56.9,149500.0,44.3761,44.3761,44.0893,44.1048,149500.0
2011-11-30 11:30:00,56.89,57.35,56.88,57.26,83800.0,44.097,44.4536,44.0893,44.3838,83800.0
2011-11-30 12:00:00,57.26,57.26,57.13,57.2,62200.0,44.3838,44.3838,44.2831,44.3373,62200.0
2011-11-30 12:30:00,57.2,57.26,57.09,57.1,83400.0,44.3373,44.3838,44.2521,44.2598,83400.0
2011-11-30 13:00:00,57.11,57.18,57.06,57.08,62200.0,44.2676,44.3218,44.2288,44.2443,62200.0
2011-11-30 13:30:00,57.07,57.16,56.96,57.04,131900.0,44.2366,44.3063,44.1513,44.2133,131900.0
2011-11-30 14:00:00,57.04,57.08,56.95,56.97,134200.0,44.2133,44.2443,44.1436,44.1591,134200.0
2011-11-30 14:30:00,56.97,56.98,56.63,56.66,210400.0,44.1591,44.1668,43.8955,43.9188,210400.0
2011-11-30 15:00:00,56.66,56.92,56.66,56.87,171900.0,43.9188,44.1203,43.9188,44.0815,171900.0
2011-11-30 15:30:00,56.87,57.1,56.81,57.04,535900.0,44.0815,44.2598,44.035,44.2133,535900.0
2011-12-01 09:30:00,56.86,57.65,56.69,57.61,161900.0,44.0738,44.6861,43.942,44.6551,161900.0
2011-12-01 10:00:00,57.6,58.0,57.49,58.0,133800.0,44.6474,44.9574,44.5621,44.9574,133800.0
2011-12-01 10:30:00,57.99,58.0,57.72,57.73,81200.0,44.9497,44.9574,44.7404,44.7482,81200.0
2011-12-01 11:00:00,57.75,57.77,57.4,57.48,122200.0,44.7637,44.7792,44.4924,44.5544,122200.0
2011-12-01 11:30:00,57.46,57.55,57.38,57.42,135400.0,44.5389,44.6086,44.4769,44.5079,135400.0
2011-12-01 12:00:00,57.43,57.49,57.33,57.33,92100.0,44.5156,44.5621,44.4381,44.4381,92100.0
2011-12-01 12:30:00,57.33,57.39,57.0,57.01,125800.0,44.4381,44.4846,44.1823,44.1901,125800.0
2011-12-01 13:00:00,57.02,57.23,57.0,57.22,97200.0,44.1978,44.3606,44.1823,44.3528,97200.0
2011-12-01 13:30:00,57.21,57.33,57.15,57.32,95000.0,44.3451,44.4381,44.2986,44.4304,95000.0
2011-12-01 14:00:00,57.31,57.35,57.21,57.25,86900.0,44.4226,44.4536,44.3451,44.3761,86900.0
2011-12-01 14:30:00,57.26,57.43,57.17,57.37,140100.0,44.3838,44.5156,44.3141,44.4691,140100.0
2011-12-01 15:00:00,57.37,57.41,57.25,57.4,111200.0,44.4691,44.5001,44.3761,44.4924,111200.0
2011-12-01 15:30:00,57.41,57.47,57.18,57.3,305500.0,44.5001,44.5466,44.3218,44.4149,305500.0
2011-12-02 09:30:00,57.76,57.84,57.43,57.68,182600.0,44.7714,44.8334,44.5156,44.7094,182600.0
2011-12-02 10:00:00,57.64,57.84,57.58,57.72,101400.0,44.6784,44.8334,44.6319,44.7404,101400.0
2011-12-02 10:30:00,57.72,57.73,57.21,57.39,145600.0,44.7404,44.7482,44.3451,44.4846,145600.0
2011-12-02 11:00:00,57.37,57.56,57.19,57.55,92900.0,44.4691,44.6164,44.3296,44.6086,92900.0
2011-12-02 11:30:00,57.57,57.63,57.32,57.53,97700.0,44.6241,44.6706,44.4304,44.5931,97700.0
2011-12-02 12:00:00,57.53,57.64,57.45,57.53,87000.0,44.5931,44.6784,44.5311,44.5931,87000.0
2011-12-02 12:30:00,57.53,57.63,57.48,57.54,56000.0,44.5931,44.6706,44.5544,44.6009,56000.0
2011-12-02 13:00:00,57.53,57.57,57.18,57.19,94000.0,44.5931,44.6241,44.3218,44.3296,94000.0
2011-12-02 13:30:00,57.19,57.27,57.11,57.19,83400.0,44.3296,44.3916,44.2676,44.3296,83400.0
2011-12-02 14:00:00,57.19,57.22,57.04,57.07,134700.0,44.3296,44.3528,44.2133,44.2366,134700.0
2011-12-02 14:30:00,57.07,57.15,57.0,57.04,110900.0,44.2366,44.2986,44.1823,44.2133,110900.0
2011-12-02 15:00:00,57.04,57.19,57.04,57.12,106000.0,44.2133,44.3296,44.2133,44.2753,106000.0
2011-12-02 15:30:00,57.12,57.16,56.97,56.99,252600.0,44.2753,44.3063,44.1591,44.1746,252600.0
2011-12-05 09:30:00,57.73,58.18,57.57,58.0,157700.0,44.7482,45.097,44.6241,44.9574,157700.0
2011-12-05 10:00:00,57.97,58.03,57.71,57.98,126800.0,44.9342,44.9807,44.7327,44.9419,126800.0
2011-12-05 10:30:00,57.98,58.01,57.74,57.85,109700.0,44.9419,44.9652,44.7559,44.8412,109700.0
2011-12-05 11:00:00,57.85,57.88,57.76,57.87,121500.0,44.8412,44.8644,44.7714,44.8567,121500.0
2011-12-05 11:30:00,57.86,57.96,57.8,57.82,92400.0,44.8489,44.9264,44.8024,44.8179,92400.0
2011-12-05 12:00:00,57.82,57.83,57.73,57.75,114900.0,44.8179,44.8257,44.7482,44.7637,114900.0
2011-12-05 12:30:00,57.74,57.78,57.68,57.71,111400.0,44.7559,44.7869,44.7094,44.7327,111400.0
2011-12-05 13:00:00,57.7,57.76,57.67,57.7,102500.0,44.7249,44.7714,44.7016,44.7249,102500.0
2011-12-05 13:30:00,57.71,57.8,57.29,57.39,155900.0,44.7327,44.8024,44.4071,44.4846,155900.0
2011-12-05 14:00:00,57.38,57.49,57.26,57.49,121600.0,44.4769,44.5621,44.3838,44.5621,121600.0
2011-12-05 14:30:00,57.47,57.48,57.26,57.46,121700.0,44.5466,44.5544,44.3838,44.5389,121700.0
2011-12-05 15:00:00,57.46,57.5,57.03,57.05,200500.0,44.5389,44.5699,44.2056,44.2211,200500.0
2011-12-05 15:30:00,57.04,57.43,57.0,57.42,296900.0,44.2133,44.5156,44.1823,44.5079,296900.0
2011-12-06 09:30:00,57.51,57.63,57.22,57.36,119600.0,44.5776,44.6706,44.3528,44.4614,119600.0
2011-12-06 10:00:00,57.37,57.62,57.31,57.61,156100.0,44.4691,44.6629,44.4226,44.6551,156100.0
2011-12-06 10:30:00,57.61,57.71,57.42,57.46,124300.0,44.6551,44.7327,44.5079,44.5389,124300.0
2011-12-06 11:00:00,57.46,57.56,57.44,57.46,67300.0,44.5389,44.6164,44.5234,44.5389,67300.0
2011-12-06 11:30:00,57.46,57.59,57.42,57.59,85500.0,44.5389,44.6396,44.5079,44.6396,85500.0
2011-12-06 12:00:00,57.59,57.64,57.52,57.6,54700.0,44.6396,44.6784,44.5854,44.6474,54700.0
2011-12-06 12:30:00,57.6,57.67,57.56,57.6,39300.0,44.6474,44.7016,44.6164,44.6474,39300.0
2011-12-06 13:00:00,57.6,57.75,57.55,57.71,69300.0,44.6474,44.7637,44.6086,44.7327,69300.0
2011-12-06 13:30:00,57.73,57.8,57.67,57.72,49600.0,44.7482,44.8024,44.7016,44.7404,49600.0
2011-12-06 14:00:00,57.72,57.78,57.64,57.7,112700.0,44.7404,44.7869,44.6784,44.7249,112700.0
2011-12-06 14:30:00,57.7,57.9,57.67,57.83,104300.0,44.7249,44.8799,44.7016,44.8257,104300.0
2011-12-06 15:00:00,57.84,57.9,57.71,57.71,90600.0,44.8334,44.8799,44.7327,44.7327,90600.0
2011-12-06 15:30:00,57.72,57.78,57.3,57.32,477700.0,44.7404,44.7869,44.4149,44.4304,477700.0
2011-12-07 09:30:00,56.91,57.07,56.69,56.93,172700.0,44.1126,44.2366,43.942,44.1281,172700.0
2011-12-07 10:00:00,56.93,56.95,56.55,56.58,188100.0,44.1281,44.1436,43.8335,43.8568,188100.0
2011-12-07 10:30:00,56.58,56.7,56.47,56.59,162800.0,43.8568,43.9498,43.7715,43.8645,162800.0
2011-12-07 11:00:00,56.6,56.73,56.55,56.64,184100.0,43.8723,43.973,43.8335,43.9033,184100.0
2011-12-07 11:30:00,56.66,56.82,56.59,56.78,144600.0,43.9188,44.0428,43.8645,44.0118,144600.0
2011-12-07 12:00:00,56.8,56.94,56.77,56.92,102600.0,44.0273,44.1358,44.004,44.1203,102600.0
2011-12-07 12:30:00,56.91,57.08,56.9,56.99,145500.0,44.1126,44.2443,44.1048,44.1746,145500.0
2011-12-07 13:00:00,56.99,57.04,56.85,56.92,123500.0,44.1746,44.2133,44.066,44.1203,123500.0
2011-12-07 13:30:00,56.93,56.95,56.53,56.59,124600.0,44.1281,44.1436,43.818,43.8645,124600.0
2011-12-07 14:00:00,56.6,56.71,56.49,56.65,110100.0,43.8723,43.9575,43.787,43.911,110100.0
2011-12-07 14:30:00,56.66,56.77,56.6,56.73,126800.0,43.9188,44.004,43.8723,43.973,126800.0
2011-12-07 15:00:00,56.73,56.94,56.73,56.75,211300.0,43.973,44.1358,43.973,43.9885,211300.0
2011-12-07 15:30:00,56.75,56.89,56.53,56.54,759000.0,43.9885,44.097,43.818,43.8258,759000.0
2011-12-08 09:30:00,56.33,56.81,56.33,56.74,232300.0,43.663,44.035,43.663,43.9808,232300.0
2011-12-08 10:00:00,56.73,56.79,56.41,56.46,200800.0,43.973,44.0195,43.725,43.7637,200800.0
2011-12-08 10:30:00,56.46,56.68,56.44,56.47,89700.0,43.7637,43.9343,43.7482,43.7715,89700.0
2011-12-08 11:00:00,56.45,56.5,56.2,56.21,71200.0,43.756,43.7947,43.5622,43.57,71200.0
2011-12-08 11:30:00,56.22,56.32,56.09,56.16,204900.0,43.5777,43.6552,43.4769,43.5312,204900.0
2011-12-08 12:00:00,56.17,56.31,56.07,56.09,80500.0,43.539,43.6475,43.4614,43.4769,80500.0
2011-12-08 12:30:00,56.09,56.28,56.06,56.25,69900.0,43.4769,43.6242,43.4537,43.601,69900.0
2011-12-08 13:00:00,56.22,56.25,56.0,56.03,145400.0,43.5777,43.601,43.4072,43.4304,145400.0
2011-12-08 13:30:00,56.03,56.05,55.93,56.0,99400.0,43.4304,43.4459,43.3529,43.4072,99400.0
2011-12-08 14:00:00,55.97,56.12,55.91,56.01,107200.0,43.3839,43.5002,43.3374,43.4149,107200.0
2011-12-08 14:30:00,56.01,56.05,55.85,55.91,80600.0,43.4149,43.4459,43.2909,43.3374,80600.0
2011-12-08 15:00:00,55.91,56.08,55.91,56.01,169100.0,43.3374,43.4692,43.3374,43.4149,169100.0
2011-12-08 15:30:00,56.01,56.17,55.59,55.72,364000.0,43.4149,43.539,43.0894,43.1901,364000.0
2011-12-09 09:30:00,55.85,56.69,55.73,56.63,222100.0,43.2909,43.942,43.1979,43.8955,222100.0
2011-12-09 10:00:00,56.64,56.65,56.32,56.43,146400.0,43.9033,43.911,43.6552,43.7405,146400.0
2011-12-09 10:30:00,56.46,56.51,56.3,56.43,119200.0,43.7637,43.8025,43.6397,43.7405,119200.0
2011-12-09 11:00:00,56.42,56.58,56.4,56.55,131900.0,43.7327,43.8568,43.7172,43.8335,131900.0
2011-12-09 11:30:00,56.55,56.64,56.4,56.4,125500.0,43.8335,43.9033,43.7172,43.7172,125500.0
2011-12-09 12:00:00,56.4,56.48,56.36,56.38,59300.0,43.7172,43.7792,43.6862,43.7017,59300.0
2011-12-09 12:30:00,56.39,56.57,56.38,56.38,98600.0,43.7095,43.849,43.7017,43.7017,98600.0
2011-12-09 13:00:00,56.38,56.5,56.37,56.48,54200.0,43.7017,43.7947,43.694,43.7792,54200.0
2011-12-09 13:30:00,56.48,56.5,56.38,56.38,84300.0,43.7792,43.7947,43.7017,43.7017,84300.0
2011-12-09 14:00:00,56.39,56.49,56.36,56.46,83300.0,43.7095,43.787,43.6862,43.7637,83300.0
2011-12-09 14:30:00,56.48,56.61,56.39,56.4,126900.0,43.7792,43.88,43.7095,43.7172,126900.0
2011-12-09 15:00:00,56.4,56.51,56.3,56.51,124200.0,43.7172,43.8025,43.6397,43.8025,124200.0
2011-12-09 15:30:00,56.51,56.61,56.4,56.4,381200.0,43.8025,43.88,43.7172,43.7172,381200.0
2011-12-12 09:30:00,56.05,56.44,55.95,56.15,142100.0,43.4459,43.7482,43.3684,43.5235,142100.0
2011-12-12 10:00:00,56.12,56.27,56.0,56.05,92300.0,43.5002,43.6165,43.4072,43.4459,92300.0
2011-12-12 10:30:00,56.06,56.14,56.01,56.13,67600.0,43.4537,43.5157,43.4149,43.508,67600.0
2011-12-12 11:00:00,56.13,56.14,56.0,56.01,71900.0,43.508,43.5157,43.4072,43.4149,71900.0
2011-12-12 11:30:00,56.01,56.07,55.69,55.77,85300.0,43.4149,43.4614,43.1669,43.2289,85300.0
2011-12-12 12:00:00,55.75,55.84,55.73,55.82,52300.0,43.2134,43.2832,43.1979,43.2677,52300.0
2011-12-12 12:30:00,55.82,55.88,55.79,55.85,57200.0,43.2677,43.3142,43.2444,43.2909,57200.0
2011-12-12 13:00:00,55.85,55.85,55.71,55.78,54900.0,43.2909,43.2909,43.1824,43.2367,54900.0
2011-12-12 13:30:00,55.79,55.86,55.75,55.78,61000.0,43.2444,43.2987,43.2134,43.2367,61000.0
2011-12-12 14:00:00,55.77,55.87,55.68,55.85,66400.0,43.2289,43.3064,43.1591,43.2909,66400.0
2011-12-12 14:30:00,55.85,55.86,55.68,55.79,67800.0,43.2909,43.2987,43.1591,43.2444,67800.0
2011-12-12 15:00:00,55.79,55.88,55.71,55.85,111900.0,43.2444,43.3142,43.1824,43.2909,111900.0
2011-12-12 15:30:00,55.84,56.05,55.8,56.01,255100.0,43.2832,43.4459,43.2522,43.4149,255100.0
2011-12-13 09:30:00,56.09,56.55,56.04,56.39,123600.0,43.4769,43.8335,43.4382,43.7095,123600.0
2011-12-13 10:00:00,56.43,56.68,56.43,56.51,93200.0,43.7405,43.9343,43.7405,43.8025,93200.0
2011-12-13 10:30:00,56.52,56.64,56.38,56.44,88300.0,43.8103,43.9033,43.7017,43.7482,88300.0
2011-12-13 11:00:00,56.43,56.48,56.29,56.48,82400.0,43.7405,43.7792,43.632,43.7792,82400.0
2011-12-13 11:30:00,56.49,56.55,56.37,56.45,70000.0,43.787,43.8335,43.694,43.756,70000.0
2011-12-13 12:00:00,56.46,56.48,56.25,56.28,111100.0,43.7637,43.7792,43.601,43.6242,111100.0
2011-12-13 12:30:00,56.3,56.35,56.19,56.33,60900.0,43.6397,43.6785,43.5545,43.663,60900.0
2011-12-13 13:00:00,56.31,56.32,56.18,56.26,74800.0,43.6475,43.6552,43.5467,43.6087,74800.0
2011-12-13 13:30:00,56.25,56.33,56.22,56.3,105700.0,43.601,43.663,43.5777,43.6397,105700.0
2011-12-13 14:00:00,56.3,56.32,55.9,56.03,155400.0,43.6397,43.6552,43.3297,43.4304,155400.0
2011-12-13 14:30:00,56.02,56.03,55.65,55.76,83500.0,43.4227,43.4304,43.1359,43.2212,83500.0
2011-12-13 15:00:00,55.75,55.9,55.3,55.37,159900.0,43.2134,43.3297,42.8646,42.9189,159900.0
2011-12-13 15:30:00,55.37,55.41,55.09,55.31,355100.0,42.9189,42.9499,42.7018,42.8723,355100.0
2011-12-14 09:30:00,55.08,55.59,55.0,55.14,149200.0,42.6941,43.0894,42.6321,42.7406,149200.0
2011-12-14 10:00:00,55.13,55.25,55.05,55.23,122200.0,42.7328,42.8258,42.6708,42.8103,122200.0
2011-12-14 10:30:00,55.21,55.29,55.12,55.12,90800.0,42.7948,42.8568,42.7251,42.7251,90800.0
2011-12-14 11:00:00,55.12,55.29,55.12,55.2,108900.0,42.7251,42.8568,42.7251,42.7871,108900.0
2011-12-14 11:30:00,55.19,55.29,55.08,55.22,88000.0,42.7793,42.8568,42.6941,42.8026,88000.0
2011-12-14 12:00:00,55.2,55.38,55.2,55.34,245600.0,42.7871,42.9266,42.7871,42.8956,245600.0
2011-12-14 12:30:00,55.33,55.41,55.29,55.34,94000.0,42.8878,42.9499,42.8568,42.8956,94000.0
2011-12-14 13:00:00,55.35,55.36,55.24,55.34,237400.0,42.9034,42.9111,42.8181,42.8956,237400.0
2011-12-14 13:30:00,55.34,55.41,55.25,55.29,98500.0,42.8956,42.9499,42.8258,42.8568,98500.0
2011-12-14 14:00:00,55.29,55.29,55.03,55.12,58600.0,42.8568,42.8568,42.6553,42.7251,58600.0
2011-12-14 14:30:00,55.14,55.16,55.0,55.13,179400.0,42.7406,42.7561,42.6321,42.7328,179400.0
2011-12-14 15:00:00,55.12,55.23,55.06,55.16,215900.0,42.7251,42.8103,42.6786,42.7561,215900.0
2011-12-14 15:30:00,55.18,55.24,55.07,55.15,457900.0,42.7716,42.8181,42.6863,42.7483,457900.0
2011-12-15 09:30:00,55.54,55.76,55.49,55.68,256000.0,43.0506,43.2212,43.0119,43.1591,256000.0
2011-12-15 10:00:00,55.72,55.83,55.49,55.69,116300.0,43.1901,43.2754,43.0119,43.1669,116300.0
2011-12-15 10:30:00,55.69,55.78,55.51,55.57,112600.0,43.1669,43.2367,43.0274,43.0739,112600.0
2011-12-15 11:00:00,55.59,55.71,55.51,55.7,102200.0,43.0894,43.1824,43.0274,43.1746,102200.0
2011-12-15 11:30:00,55.71,55.72,55.48,55.51,110000.0,43.1824,43.1901,43.0041,43.0274,110000.0
2011-12-15 12:00:00,55.52,55.65,55.5,55.56,83000.0,43.0351,43.1359,43.0196,43.0661,83000.0
2011-12-15 12:30:00,55.58,55.61,55.51,55.55,58300.0,43.0816,43.1049,43.0274,43.0584,58300.0
2011-12-15 13:00:00,55.58,55.62,55.51,55.53,68000.0,43.0816,43.1126,43.0274,43.0429,68000.0
2011-12-15 13:30:00,55.53,55.62,55.39,55.57,86700.0,43.0429,43.1126,42.9344,43.0739,86700.0
2011-12-15 14:00:00,55.58,55.62,55.5,55.53,87300.0,43.0816,43.1126,43.0196,43.0429,87300.0
2011-12-15 14:30:00,55.53,55.61,55.44,55.44,115600.0,43.0429,43.1049,42.9731,42.9731,115600.0
2011-12-15 15:00:00,55.46,55.59,55.44,55.48,182900.0,42.9886,43.0894,42.9731,43.0041,182900.0
2011-12-15 15:30:00,55.48,55.58,55.26,55.35,289700.0,43.0041,43.0816,42.8336,42.9034,289700.0
2011-12-16 09:30:00,55.78,56.23,55.67,55.83,428500.0,43.2367,43.5855,43.1514,43.2754,428500.0
2011-12-16 10:00:00,55.81,55.98,55.67,55.82,121000.0,43.2599,43.3917,43.1514,43.2677,121000.0
2011-12-16 10:30:00,55.82,55.87,55.72,55.75,78900.0,43.2677,43.3064,43.1901,43.2134,78900.0
2011-12-16 11:00:00,55.77,55.82,55.67,55.68,75100.0,43.2289,43.2677,43.1514,43.1591,75100.0
2011-12-16 11:30:00,55.68,55.69,55.36,55.4,79700.0,43.1591,43.1669,42.9111,42.9421,79700.0
2011-12-16 12:00:00,55.38,55.38,55.17,55.2,60600.0,42.9266,42.9266,42.7638,42.7871,60600.0
2011-12-16 12:30:00,55.2,55.34,55.01,55.24,105200.0,42.7871,42.8956,42.6398,42.8181,105200.0
2011-12-16 13:00:00,55.24,55.49,55.21,55.47,75300.0,42.8181,43.0119,42.7948,42.9964,75300.0
2011-12-16 13:30:00,55.48,55.49,55.25,55.26,92900.0,43.0041,43.0119,42.8258,42.8336,92900.0
2011-12-16 14:00:00,55.25,55.32,55.18,55.28,99300.0,42.8258,42.8801,42.7716,42.8491,99300.0
2011-12-16 14:30:00,55.27,55.52,55.25,55.5,107700.0,42.8413,43.0351,42.8258,43.0196,107700.0
2011-12-16 15:00:00,55.5,55.65,55.45,55.5,147600.0,43.0196,43.1359,42.9809,43.0196,147600.0
2011-12-16 15:30:00,55.49,55.7,55.44,55.62,439200.0,43.0119,43.1746,42.9731,43.1126,439200.0
2011-12-19 09:30:00,56.02,56.36,55.74,56.14,171700.0,43.4227,43.6862,43.2057,43.5157,171700.0
2011-12-19 10:00:00,56.14,56.14,55.81,55.94,107200.0,43.5157,43.5157,43.2599,43.3607,107200.0
2011-12-19 10:30:00,55.96,56.17,55.8,55.81,68900.0,43.3762,43.539,43.2522,43.2599,68900.0
2011-12-19 11:00:00,55.82,55.83,55.23,55.36,128100.0,43.2677,43.2754,42.8103,42.9111,128100.0
2011-12-19 11:30:00,55.35,55.36,55.15,55.31,53200.0,42.9034,42.9111,42.7483,42.8723,53200.0
2011-12-19 12:00:00,55.3,55.46,55.26,55.29,67900.0,42.8646,42.9886,42.8336,42.8568,67900.0
2011-12-19 12:30:00,55.29,55.44,55.2,55.44,40100.0,42.8568,42.9731,42.7871,42.9731,40100.0
2011-12-19 13:00:00,55.45,55.46,55.34,55.42,37300.0,42.9809,42.9886,42.8956,42.9576,37300.0
2011-12-19 13:30:00,55.42,55.65,55.36,55.6,63000.0,42.9576,43.1359,42.9111,43.0971,63000.0
2011-12-19 14:00:00,55.59,55.63,55.46,55.53,45600.0,43.0894,43.1204,42.9886,43.0429,45600.0
2011-12-19 14:30:00,55.53,55.61,55.47,55.59,64800.0,43.0429,43.1049,42.9964,43.0894,64800.0
2011-12-19 15:00:00,55.6,55.6,55.21,55.23,104800.0,43.0971,43.0971,42.7948,42.8103,104800.0
2011-12-19 15:30:00,55.23,55.28,55.04,55.16,187100.0,42.8103,42.8491,42.6631,42.7561,187100.0
2011-12-20 09:30:00,55.91,56.95,55.91,56.83,153900.0,43.3374,44.1436,43.3374,44.0505,153900.0
2011-12-20 10:00:00,56.84,56.95,56.7,56.89,103900.0,44.0583,44.1436,43.9498,44.097,103900.0
2011-12-20 10:30:00,56.9,56.94,56.72,56.8,119700.0,44.1048,44.1358,43.9653,44.0273,119700.0
2011-12-20 11:00:00,56.8,56.88,56.75,56.78,77900.0,44.0273,44.0893,43.9885,44.0118,77900.0
2011-12-20 11:30:00,56.8,56.88,56.74,56.79,110600.0,44.0273,44.0893,43.9808,44.0195,110600.0
2011-12-20 12:00:00,56.79,56.82,56.69,56.8,42700.0,44.0195,44.0428,43.942,44.0273,42700.0
2011-12-20 12:30:00,56.79,56.84,56.72,56.78,57300.0,44.0195,44.0583,43.9653,44.0118,57300.0
2011-12-20 13:00:00,56.78,56.95,56.77,56.8,78700.0,44.0118,44.1436,44.004,44.0273,78700.0
2011-12-20 13:30:00,56.78,56.83,56.75,56.76,58800.0,44.0118,44.0505,43.9885,43.9963,58800.0
2011-12-20 14:00:00,56.77,56.81,56.69,56.79,57500.0,44.004,44.035,43.942,44.0195,57500.0
2011-12-20 14:30:00,56.79,56.87,56.71,56.79,122400.0,44.0195,44.0815,43.9575,44.0195,122400.0
2011-12-20 15:00:00,56.79,56.84,56.74,56.8,126200.0,44.0195,44.0583,43.9808,44.0273,126200.0
2011-12-20 15:30:00,56.8,56.91,56.72,56.74,322200.0,44.0273,44.1126,43.9653,43.9808,322200.0
2011-12-21 09:30:00,56.91,57.1,56.55,56.91,92400.0,44.1126,44.2598,43.8335,44.1126,92400.0
2011-12-21 10:00:00,56.91,56.97,56.64,56.87,107700.0,44.1126,44.1591,43.9033,44.0815,107700.0
2011-12-21 10:30:00,56.88,57.0,56.86,56.91,133900.0,44.0893,44.1823,44.0738,44.1126,133900.0
2011-12-21 11:00:00,56.91,56.96,56.56,56.58,132100.0,44.1126,44.1513,43.8413,43.8568,132100.0
2011-12-21 11:30:00,56.6,56.9,56.57,56.88,94900.0,43.8723,44.1048,43.849,44.0893,94900.0
2011-12-21 12:00:00,56.9,56.99,56.74,56.76,47200.0,44.1048,44.1746,43.9808,43.9963,47200.0
2011-12-21 12:30:00,56.81,57.02,56.8,57.0,60600.0,44.035,44.1978,44.0273,44.1823,60600.0
2011-12-21 13:00:00,56.98,57.02,56.96,57.0,53500.0,44.1668,44.1978,44.1513,44.1823,53500.0
2011-12-21 13:30:00,57.0,57.07,56.91,57.0,108900.0,44.1823,44.2366,44.1126,44.1823,108900.0
2011-12-21 14:00:00,57.0,57.07,56.93,56.94,187000.0,44.1823,44.2366,44.1281,44.1358,187000.0
2011-12-21 14:30:00,56.94,57.02,56.91,57.0,183500.0,44.1358,44.1978,44.1126,44.1823,183500.0
2011-12-21 15:00:00,56.99,57.23,56.95,57.19,130000.0,44.1746,44.3606,44.1436,44.3296,130000.0
2011-12-21 15:30:00,57.19,57.36,57.04,57.1,393000.0,44.3296,44.4614,44.2133,44.2598,393000.0
2011-12-22 09:30:00,57.09,57.48,57.02,57.4,164600.0,44.2521,44.5544,44.1978,44.4924,164600.0
2011-12-22 10:00:00,57.4,57.51,57.28,57.41,86200.0,44.4924,44.5776,44.3993,44.5001,86200.0
2011-12-22 10:30:00,57.42,57.53,57.3,57.37,112300.0,44.5079,44.5931,44.4149,44.4691,112300.0
2011-12-22 11:00:00,57.35,57.48,57.27,57.33,135500.0,44.4536,44.5544,44.3916,44.4381,135500.0
2011-12-22 11:30:00,57.34,57.53,57.31,57.48,61300.0,44.4459,44.5931,44.4226,44.5544,61300.0
2011-12-22 12:00:00,57.47,57.67,57.47,57.67,48700.0,44.5466,44.7016,44.5466,44.7016,48700.0
2011-12-22 12:30:00,57.68,57.75,57.39,57.39,103800.0,44.7094,44.7637,44.4846,44.4846,103800.0
2011-12-22 13:00:00,57.4,57.67,57.4,57.57,88300.0,44.4924,44.7016,44.4924,44.6241,88300.0
2011-12-22 13:30:00,57.57,57.82,57.57,57.75,61200.0,44.6241,44.8179,44.6241,44.7637,61200.0
2011-12-22 14:00:00,57.75,57.86,57.75,57.83,49800.0,44.7637,44.8489,44.7637,44.8257,49800.0
2011-12-22 14:30:00,57.84,57.9,57.79,57.82,60400.0,44.8334,44.8799,44.7947,44.8179,60400.0
2011-12-22 15:00:00,57.82,58.0,57.8,57.96,78900.0,44.8179,44.9574,44.8024,44.9264,78900.0
2011-12-22 15:30:00,57.96,58.0,57.72,57.8,227500.0,44.9264,44.9574,44.7404,44.8024,227500.0
2011-12-23 09:30:00,58.08,58.18,57.7,57.77,100200.0,45.0195,45.097,44.7249,44.7792,100200.0
2011-12-23 10:00:00,57.76,57.93,57.65,57.88,117400.0,44.7714,44.9032,44.6861,44.8644,117400.0
2011-12-23 10:30:00,57.88,57.96,57.79,57.82,207900.0,44.8644,44.9264,44.7947,44.8179,207900.0
2011-12-23 11:00:00,57.83,58.02,57.78,58.01,151200.0,44.8257,44.9729,44.7869,44.9652,151200.0
2011-12-23 11:30:00,58.01,58.25,58.0,58.25,67500.0,44.9652,45.1512,44.9574,45.1512,67500.0
2011-12-23 12:00:00,58.23,58.3,58.2,58.28,42300.0,45.1357,45.19,45.1125,45.1745,42300.0
2011-12-23 12:30:00,58.28,58.39,58.28,58.33,96000.0,45.1745,45.2597,45.1745,45.2132,96000.0
2011-12-23 13:00:00,58.31,58.32,58.2,58.26,52700.0,45.1977,45.2055,45.1125,45.159,52700.0
2011-12-23 13:30:00,58.25,58.35,58.23,58.33,66700.0,45.1512,45.2287,45.1357,45.2132,66700.0
2011-12-23 14:00:00,58.32,58.34,58.28,58.31,39700.0,45.2055,45.221,45.1745,45.1977,39700.0
2011-12-23 14:30:00,58.31,58.33,58.25,58.32,56600.0,45.1977,45.2132,45.1512,45.2055,56600.0
2011-12-23 15:00:00,58.32,58.36,58.28,58.3,77800.0,45.2055,45.2365,45.1745,45.19,77800.0
2011-12-23 15:30:00,58.3,58.5,58.3,58.48,224500.0,45.19,45.345,45.19,45.3295,224500.0
2011-12-27 09:30:00,58.26,58.76,58.15,58.65,120700.0,45.159,45.5465,45.0737,45.4613,120700.0
2011-12-27 10:00:00,58.64,58.95,58.63,58.9,83200.0,45.4535,45.6938,45.4458,45.6551,83200.0
2011-12-27 10:30:00,58.89,58.97,58.71,58.76,172000.0,45.6473,45.7093,45.5078,45.5465,172000.0
2011-12-27 11:00:00,58.75,58.82,58.7,58.8,58200.0,45.5388,45.593,45.5,45.5775,58200.0
2011-12-27 11:30:00,58.81,58.86,58.79,58.85,58600.0,45.5853,45.6241,45.5698,45.6163,58600.0
2011-12-27 12:00:00,58.85,58.89,58.81,58.86,41700.0,45.6163,45.6473,45.5853,45.6241,41700.0
2011-12-27 12:30:00,58.86,58.91,58.81,58.84,54500.0,45.6241,45.6628,45.5853,45.6085,54500.0
2011-12-27 13:00:00,58.83,58.83,58.74,58.75,37200.0,45.6008,45.6008,45.531,45.5388,37200.0
2011-12-27 13:30:00,58.75,58.8,58.7,58.8,45900.0,45.5388,45.5775,45.5,45.5775,45900.0
2011-12-27 14:00:00,58.8,58.86,58.7,58.7,75500.0,45.5775,45.6241,45.5,45.5,75500.0
2011-12-27 14:30:00,58.74,58.88,58.71,58.81,86400.0,45.531,45.6396,45.5078,45.5853,86400.0
2011-12-27 15:00:00,58.84,58.87,58.78,58.85,67700.0,45.6085,45.6318,45.562,45.6163,67700.0
2011-12-27 15:30:00,58.85,58.88,58.76,58.84,152500.0,45.6163,45.6396,45.5465,45.6085,152500.0
2011-12-28 09:30:00,58.75,58.87,58.59,58.67,111000.0,45.5388,45.6318,45.4148,45.4768,111000.0
2011-12-28 10:00:00,58.66,58.86,58.61,58.74,133600.0,45.469,45.6241,45.4303,45.531,133600.0
2011-12-28 10:30:00,58.74,58.8,58.51,58.69,83400.0,45.531,45.5775,45.3528,45.4923,83400.0
2011-12-28 11:00:00,58.67,58.67,58.44,58.44,70800.0,45.4768,45.4768,45.2985,45.2985,70800.0
2011-12-28 11:30:00,58.44,58.46,58.22,58.38,57000.0,45.2985,45.314,45.128,45.252,57000.0
2011-12-28 12:00:00,58.37,58.46,58.3,58.34,52900.0,45.2442,45.314,45.19,45.221,52900.0
2011-12-28 12:30:00,58.35,58.4,58.18,58.3,43400.0,45.2287,45.2675,45.097,45.19,43400.0
2011-12-28 13:00:00,58.29,58.39,58.27,58.36,66000.0,45.1822,45.2597,45.1667,45.2365,66000.0
2011-12-28 13:30:00,58.36,58.5,58.36,58.48,47100.0,45.2365,45.345,45.2365,45.3295,47100.0
2011-12-28 14:00:00,58.47,58.48,58.29,58.39,50400.0,45.3218,45.3295,45.1822,45.2597,50400.0
2011-12-28 14:30:00,58.39,58.41,58.18,58.2,64200.0,45.2597,45.2752,45.097,45.1125,64200.0
2011-12-28 15:00:00,58.18,58.29,58.1,58.14,98100.0,45.097,45.1822,45.035,45.066,98100.0
2011-12-28 15:30:00,58.13,58.24,58.09,58.13,279700.0,45.0582,45.1435,45.0272,45.0582,279700.0
2011-12-29 09:30:00,58.31,58.79,58.29,58.68,53500.0,45.1977,45.5698,45.1822,45.4845,53500.0
2011-12-29 10:00:00,58.69,58.84,58.58,58.67,55300.0,45.4923,45.6085,45.407,45.4768,55300.0
2011-12-29 10:30:00,58.66,58.94,58.66,58.92,47200.0,45.469,45.6861,45.469,45.6706,47200.0
2011-12-29 11:00:00,58.92,58.93,58.74,58.74,46700.0,45.6706,45.6783,45.531,45.531,46700.0
2011-12-29 11:30:00,58.74,58.78,58.68,58.77,49600.0,45.531,45.562,45.4845,45.5543,49600.0
2011-12-29 12:00:00,58.79,58.79,58.67,58.72,29200.0,45.5698,45.5698,45.4768,45.5155,29200.0
2011-12-29 12:30:00,58.71,58.84,58.65,58.84,48600.0,45.5078,45.6085,45.4613,45.6085,48600.0
2011-12-29 13:00:00,58.83,58.96,58.83,58.95,69300.0,45.6008,45.7016,45.6008,45.6938,69300.0
2011-12-29 13:30:00,58.94,58.95,58.83,58.9,34200.0,45.6861,45.6938,45.6008,45.6551,34200.0
2011-12-29 14:00:00,58.9,58.94,58.84,58.9,56300.0,45.6551,45.6861,45.6085,45.6551,56300.0
2011-12-29 14:30:00,58.9,58.95,58.89,58.93,32300.0,45.6551,45.6938,45.6473,45.6783,32300.0
2011-12-29 15:00:00,58.93,58.95,58.86,58.95,66600.0,45.6783,45.6938,45.6241,45.6938,66600.0
2011-12-29 15:30:00,58.94,58.96,58.84,58.9,206400.0,45.6861,45.7016,45.6085,45.6551,206400.0
2011-12-30 09:30:00,58.77,58.98,58.69,58.98,71000.0,45.5543,45.7171,45.4923,45.7171,71000.0
2011-12-30 10:00:00,58.98,59.1,58.95,59.06,68700.0,45.7171,45.8101,45.6938,45.7791,68700.0
2011-12-30 10:30:00,59.07,59.14,59.02,59.08,65000.0,45.7868,45.8411,45.7481,45.7946,65000.0
2011-12-30 11:00:00,59.07,59.14,59.01,59.12,65100.0,45.7868,45.8411,45.7403,45.8256,65100.0
2011-12-30 11:30:00,59.12,59.15,58.98,58.98,57700.0,45.8256,45.8488,45.7171,45.7171,57700.0
2011-12-30 12:00:00,58.98,59.02,58.94,58.94,39300.0,45.7171,45.7481,45.6861,45.6861,39300.0
2011-12-30 12:30:00,58.94,58.96,58.84,58.87,56200.0,45.6861,45.7016,45.6085,45.6318,56200.0
2011-12-30 13:00:00,58.86,58.86,58.76,58.78,16400.0,45.6241,45.6241,45.5465,45.562,16400.0
2011-12-30 13:30:00,58.79,58.86,58.78,58.84,43800.0,45.5698,45.6241,45.562,45.6085,43800.0
2011-12-30 14:00:00,58.84,58.85,58.63,58.67,50800.0,45.6085,45.6163,45.4458,45.4768,50800.0
2011-12-30 14:30:00,58.68,58.73,58.66,58.68,28400.0,45.4845,45.5233,45.469,45.4845,28400.0
2011-12-30 15:00:00,58.68,58.77,58.67,58.76,46700.0,45.4845,45.5543,45.4768,45.5465,46700.0
2011-12-30 15:30:00,58.75,58.75,58.46,58.49,231500.0,45.5388,45.5388,45.314,45.3373,231500.0
2012-01-03 09:30:00,59.42,59.56,59.03,59.04,209400.0,46.0581,46.1666,45.7558,45.7636,209400.0
2012-01-03 10:00:00,59.03,59.39,58.98,59.21,173700.0,45.7558,46.0349,45.7171,45.8953,173700.0
2012-01-03 10:30:00,59.22,59.47,59.22,59.44,72300.0,45.9031,46.0969,45.9031,46.0736,72300.0
2012-01-03 11:00:00,59.44,59.45,59.27,59.41,77800.0,46.0736,46.0814,45.9419,46.0504,77800.0
2012-01-03 11:30:00,59.4,59.49,59.38,59.46,97600.0,46.0426,46.1124,46.0271,46.0891,97600.0
2012-01-03 12:00:00,59.45,59.46,59.26,59.29,75700.0,46.0814,46.0891,45.9341,45.9574,75700.0
2012-01-03 12:30:00,59.29,59.29,58.98,59.0,93700.0,45.9574,45.9574,45.7171,45.7326,93700.0
2012-01-03 13:00:00,58.99,59.19,58.98,59.19,113100.0,45.7248,45.8798,45.7171,45.8798,113100.0
2012-01-03 13:30:00,59.18,59.19,59.0,59.0,117900.0,45.8721,45.8798,45.7326,45.7326,117900.0
2012-01-03 14:00:00,59.01,59.06,59.01,59.03,81000.0,45.7403,45.7791,45.7403,45.7558,81000.0
2012-01-03 14:30:00,59.03,59.12,59.0,59.03,123200.0,45.7558,45.8256,45.7326,45.7558,123200.0
2012-01-03 15:00:00,59.04,59.04,58.83,58.89,142300.0,45.7636,45.7636,45.6008,45.6473,142300.0
2012-01-03 15:30:00,58.88,58.9,58.66,58.67,257000.0,45.6396,45.6551,45.469,45.4768,257000.0
2012-01-04 09:30:00,58.39,58.81,58.34,58.49,153500.0,45.2597,45.5853,45.221,45.3373,153500.0
2012-01-04 10:00:00,58.49,58.51,58.15,58.2,118800.0,45.3373,45.3528,45.0737,45.1125,118800.0
2012-01-04 10:30:00,58.2,58.2,57.95,58.04,107600.0,45.1125,45.1125,44.9187,44.9884,107600.0
2012-01-04 11:00:00,58.04,58.17,58.03,58.13,81000.0,44.9884,45.0892,44.9807,45.0582,81000.0
2012-01-04 11:30:00,58.13,58.31,58.08,58.25,47100.0,45.0582,45.1977,45.0195,45.1512,47100.0
2012-01-04 12:00:00,58.25,58.41,58.22,58.34,61600.0,45.1512,45.2752,45.128,45.221,61600.0
2012-01-04 12:30:00,58.35,58.4,58.28,58.39,50100.0,45.2287,45.2675,45.1745,45.2597,50100.0
2012-01-04 13:00:00,58.38,58.39,58.25,58.34,65200.0,45.252,45.2597,45.1512,45.221,65200.0
2012-01-04 13:30:00,58.32,58.41,58.29,58.37,60600.0,45.2055,45.2752,45.1822,45.2442,60600.0
2012-01-04 14:00:00,58.37,58.37,58.21,58.3,83300.0,45.2442,45.2442,45.1202,45.19,83300.0
2012-01-04 14:30:00,58.3,58.42,58.3,58.41,51700.0,45.19,45.283,45.19,45.2752,51700.0
2012-01-04 15:00:00,58.4,58.53,58.39,58.53,101900.0,45.2675,45.3683,45.2597,45.3683,101900.0
2012-01-04 15:30:00,58.52,58.66,58.52,58.61,166700.0,45.3605,45.469,45.3605,45.4303,166700.0
2012-01-05 09:30:00,58.15,58.18,57.75,57.77,130300.0,45.0737,45.097,44.7637,44.7792,130300.0
2012-01-05 10:00:00,57.75,57.75,57.56,57.56,127000.0,44.7637,44.7637,44.6164,44.6164,127000.0
2012-01-05 10:30:00,57.56,57.56,57.31,57.35,134700.0,44.6164,44.6164,44.4226,44.4536,134700.0
2012-01-05 11:00:00,57.34,57.65,57.33,57.62,114100.0,44.4459,44.6861,44.4381,44.6629,114100.0
2012-01-05 11:30:00,57.61,57.77,57.6,57.68,76600.0,44.6551,44.7792,44.6474,44.7094,76600.0
2012-01-05 12:00:00,57.69,57.78,57.64,57.71,74300.0,44.7172,44.7869,44.6784,44.7327,74300.0
2012-01-05 12:30:00,57.71,57.9,57.65,57.89,64700.0,44.7327,44.8799,44.6861,44.8722,64700.0
2012-01-05 13:00:00,57.88,57.97,57.84,57.96,44200.0,44.8644,44.9342,44.8334,44.9264,44200.0
2012-01-05 13:30:00,57.98,58.02,57.93,57.95,52100.0,44.9419,44.9729,44.9032,44.9187,52100.0
2012-01-05 14:00:00,57.95,58.07,57.91,58.01,164700.0,44.9187,45.0117,44.8877,44.9652,164700.0
2012-01-05 14:30:00,58.01,58.05,57.99,58.0,103200.0,44.9652,44.9962,44.9497,44.9574,103200.0
2012-01-05 15:00:00,58.0,58.06,57.9,58.01,106300.0,44.9574,45.0039,44.8799,44.9652,106300.0
2012-01-05 15:30:00,58.01,58.26,58.0,58.14,442000.0,44.9652,45.159,44.9574,45.066,442000.0
2012-01-06 09:30:00,58.09,58.22,57.85,58.05,122600.0,45.0272,45.128,44.8412,44.9962,122600.0
2012-01-06 10:00:00,58.04,58.17,57.92,58.16,129500.0,44.9884,45.0892,44.8954,45.0815,129500.0
2012-01-06 10:30:00,58.15,58.21,57.89,57.9,118500.0,45.0737,45.1202,44.8722,44.8799,118500.0
2012-01-06 11:00:00,57.95,58.0,57.75,57.76,83600.0,44.9187,44.9574,44.7637,44.7714,83600.0
2012-01-06 11:30:00,57.75,57.85,57.75,57.82,62100.0,44.7637,44.8412,44.7637,44.8179,62100.0
2012-01-06 12:00:00,57.8,57.83,57.73,57.77,79200.0,44.8024,44.8257,44.7482,44.7792,79200.0
2012-01-06 12:30:00,57.77,57.84,57.72,57.78,88200.0,44.7792,44.8334,44.7404,44.7869,88200.0
2012-01-06 13:00:00,57.77,57.92,57.77,57.78,76800.0,44.7792,44.8954,44.7792,44.7869,76800.0
2012-01-06 13:30:00,57.8,57.98,57.75,57.95,130100.0,44.8024,44.9419,44.7637,44.9187,130100.0
2012-01-06 14:00:00,57.95,57.96,57.78,57.79,57900.0,44.9187,44.9264,44.7869,44.7947,57900.0
2012-01-06 14:30:00,57.79,57.83,57.76,57.81,94800.0,44.7947,44.8257,44.7714,44.8102,94800.0
2012-01-06 15:00:00,57.81,57.99,57.79,57.97,185400.0,44.8102,44.9497,44.7947,44.9342,185400.0
2012-01-06 15:30:00,57.96,58.05,57.92,58.01,388300.0,44.9264,44.9962,44.8954,44.9652,388300.0
2012-01-09 09:30:00,58.04,58.19,57.81,57.86,131500.0,44.9884,45.1047,44.8102,44.8489,131500.0
2012-01-09 10:00:00,57.89,57.94,57.72,57.9,91400.0,44.8722,44.9109,44.7404,44.8799,91400.0
2012-01-09 10:30:00,57.9,57.92,57.66,57.73,107000.0,44.8799,44.8954,44.6939,44.7482,107000.0
2012-01-09 11:00:00,57.73,57.73,57.59,57.63,102400.0,44.7482,44.7482,44.6396,44.6706,102400.0
2012-01-09 11:30:00,57.64,57.74,57.62,57.69,80600.0,44.6784,44.7559,44.6629,44.7172,80600.0
2012-01-09 12:00:00,57.7,57.72,57.65,57.7,71800.0,44.7249,44.7404,44.6861,44.7249,71800.0
2012-01-09 12:30:00,57.7,57.71,57.66,57.67,71000.0,44.7249,44.7327,44.6939,44.7016,71000.0
2012-01-09 13:00:00,57.69,57.79,57.68,57.72,93900.0,44.7172,44.7947,44.7094,44.7404,93900.0
2012-01-09 13:30:00,57.72,57.87,57.71,57.8,68100.0,44.7404,44.8567,44.7327,44.8024,68100.0
2012-01-09 14:00:00,57.8,57.88,57.77,57.84,123600.0,44.8024,44.8644,44.7792,44.8334,123600.0
2012-01-09 14:30:00,57.86,57.9,57.78,57.83,74400.0,44.8489,44.8799,44.7869,44.8257,74400.0
2012-01-09 15:00:00,57.82,57.88,57.79,57.82,100900.0,44.8179,44.8644,44.7947,44.8179,100900.0
2012-01-09 15:30:00,57.82,57.95,57.79,57.89,180800.0,44.8179,44.9187,44.7947,44.8722,180800.0
2012-01-10 09:30:00,58.41,58.62,58.17,58.26,240100.0,45.2752,45.438,45.0892,45.159,240100.0
2012-01-10 10:00:00,58.28,58.56,58.28,58.38,168200.0,45.1745,45.3915,45.1745,45.252,168200.0
2012-01-10 10:30:00,58.38,58.71,58.3,58.68,139700.0,45.252,45.5078,45.19,45.4845,139700.0
2012-01-10 11:00:00,58.68,58.82,58.62,58.74,113800.0,45.4845,45.593,45.438,45.531,113800.0
2012-01-10 11:30:00,58.74,58.84,58.63,58.76,87100.0,45.531,45.6085,45.4458,45.5465,87100.0
2012-01-10 12:00:00,58.77,58.84,58.62,58.62,79400.0,45.5543,45.6085,45.438,45.438,79400.0
2012-01-10 12:30:00,58.61,58.72,58.59,58.72,87800.0,45.4303,45.5155,45.4148,45.5155,87800.0
2012-01-10 13:00:00,58.72,58.81,58.68,58.75,100300.0,45.5155,45.5853,45.4845,45.5388,100300.0
2012-01-10 13:30:00,58.74,58.9,58.64,58.67,117800.0,45.531,45.6551,45.4535,45.4768,117800.0
2012-01-10 14:00:00,58.66,58.66,58.55,58.55,66800.0,45.469,45.469,45.3838,45.3838,66800.0
2012-01-10 14:30:00,58.56,58.65,58.55,58.57,96100.0,45.3915,45.4613,45.3838,45.3993,96100.0
2012-01-10 15:00:00,58.58,58.68,58.57,58.58,87700.0,45.407,45.4845,45.3993,45.407,87700.0
2012-01-10 15:30:00,58.58,58.64,58.49,58.62,223400.0,45.407,45.4535,45.3373,45.438,223400.0
2012-01-11 09:30:00,58.33,58.73,58.28,58.41,190000.0,45.2132,45.5233,45.1745,45.2752,190000.0
2012-01-11 10:00:00,58.41,58.49,58.33,58.44,103100.0,45.2752,45.3373,45.2132,45.2985,103100.0
2012-01-11 10:30:00,58.44,58.48,58.36,58.36,91100.0,45.2985,45.3295,45.2365,45.2365,91100.0
2012-01-11 11:00:00,58.37,58.43,58.35,58.39,65000.0,45.2442,45.2907,45.2287,45.2597,65000.0
2012-01-11 11:30:00,58.39,58.57,58.39,58.54,80300.0,45.2597,45.3993,45.2597,45.376,80300.0
2012-01-11 12:00:00,58.55,58.55,58.47,58.49,95500.0,45.3838,45.3838,45.3218,45.3373,95500.0
2012-01-11 12:30:00,58.5,58.52,58.48,58.49,39500.0,45.345,45.3605,45.3295,45.3373,39500.0
2012-01-11 13:00:00,58.5,58.59,58.5,58.59,52700.0,45.345,45.4148,45.345,45.4148,52700.0
2012-01-11 13:30:00,58.58,58.61,58.46,58.49,88100.0,45.407,45.4303,45.314,45.3373,88100.0
2012-01-11 14:00:00,58.47,58.54,58.44,58.51,72400.0,45.3218,45.376,45.2985,45.3528,72400.0
2012-01-11 14:30:00,58.5,58.57,58.47,58.5,71400.0,45.345,45.3993,45.3218,45.345,71400.0
2012-01-11 15:00:00,58.5,58.56,58.48,58.56,85500.0,45.345,45.3915,45.3295,45.3915,85500.0
2012-01-11 15:30:00,58.56,58.7,58.42,58.51,317400.0,45.3915,45.5,45.283,45.3528,317400.0
2012-01-12 09:30:00,58.56,59.1,58.56,59.1,113000.0,45.3915,45.8101,45.3915,45.8101,113000.0
2012-01-12 10:00:00,59.1,59.17,58.9,59.0,141600.0,45.8101,45.8643,45.6551,45.7326,141600.0
2012-01-12 10:30:00,58.99,59.03,58.83,59.0,88100.0,45.7248,45.7558,45.6008,45.7326,88100.0
2012-01-12 11:00:00,59.0,59.1,58.99,59.05,45700.0,45.7326,45.8101,45.7248,45.7713,45700.0
2012-01-12 11:30:00,59.04,59.25,59.01,59.2,64200.0,45.7636,45.9264,45.7403,45.8876,64200.0
2012-01-12 12:00:00,59.2,59.3,59.13,59.27,51900.0,45.8876,45.9651,45.8333,45.9419,51900.0
2012-01-12 12:30:00,59.26,59.45,59.24,59.44,65300.0,45.9341,46.0814,45.9186,46.0736,65300.0
2012-01-12 13:00:00,59.42,59.48,59.41,59.46,47300.0,46.0581,46.1046,46.0504,46.0891,47300.0
2012-01-12 13:30:00,59.45,59.49,59.39,59.46,58100.0,46.0814,46.1124,46.0349,46.0891,58100.0
2012-01-12 14:00:00,59.47,59.7,59.46,59.61,210000.0,46.0969,46.2752,46.0891,46.2054,210000.0
2012-01-12 14:30:00,59.6,59.75,59.6,59.71,88400.0,46.1976,46.3139,46.1976,46.2829,88400.0
2012-01-12 15:00:00,59.72,59.88,59.71,59.82,143800.0,46.2907,46.4147,46.2829,46.3682,143800.0
2012-01-12 15:30:00,59.82,59.84,59.73,59.76,258600.0,46.3682,46.3837,46.2984,46.3217,258600.0
2012-01-13 09:30:00,59.4,59.44,59.01,59.23,116800.0,46.0426,46.0736,45.7403,45.9108,116800.0
2012-01-13 10:00:00,59.27,59.34,58.77,59.08,91300.0,45.9419,45.9961,45.5543,45.7946,91300.0
2012-01-13 10:30:00,59.08,59.14,58.9,59.04,58800.0,45.7946,45.8411,45.6551,45.7636,58800.0
2012-01-13 11:00:00,59.03,59.1,58.96,58.98,66800.0,45.7558,45.8101,45.7016,45.7171,66800.0
2012-01-13 11:30:00,58.99,59.01,58.87,58.88,60600.0,45.7248,45.7403,45.6318,45.6396,60600.0
2012-01-13 12:00:00,58.89,58.91,58.82,58.86,50100.0,45.6473,45.6628,45.593,45.6241,50100.0
2012-01-13 12:30:00,58.85,58.91,58.82,58.88,33800.0,45.6163,45.6628,45.593,45.6396,33800.0
2012-01-13 13:00:00,58.89,58.89,58.72,58.8,40600.0,45.6473,45.6473,45.5155,45.5775,40600.0
2012-01-13 13:30:00,58.79,58.94,58.75,58.9,57400.0,45.5698,45.6861,45.5388,45.6551,57400.0
2012-01-13 14:00:00,58.9,58.97,58.86,58.94,92700.0,45.6551,45.7093,45.6241,45.6861,92700.0
2012-01-13 14:30:00,58.95,59.02,58.91,58.93,44300.0,45.6938,45.7481,45.6628,45.6783,44300.0
2012-01-13 15:00:00,58.92,59.0,58.88,58.9,69400.0,45.6706,45.7326,45.6396,45.6551,69400.0
2012-01-13 15:30:00,58.9,58.98,58.8,58.87,237400.0,45.6551,45.7171,45.5775,45.6318,237400.0
2012-01-17 09:30:00,59.33,59.72,59.2,59.51,246800.0,45.9884,46.2907,45.8876,46.1279,246800.0
2012-01-17 10:00:00,59.5,59.86,59.45,59.85,135800.0,46.1201,46.3992,46.0814,46.3914,135800.0
2012-01-17 10:30:00,59.84,59.87,59.69,59.87,102000.0,46.3837,46.4069,46.2674,46.4069,102000.0
2012-01-17 11:00:00,59.87,59.98,59.78,59.84,99200.0,46.4069,46.4922,46.3372,46.3837,99200.0
2012-01-17 11:30:00,59.86,59.93,59.79,59.87,67300.0,46.3992,46.4534,46.3449,46.4069,67300.0
2012-01-17 12:00:00,59.87,60.05,59.82,59.87,102100.0,46.4069,46.5465,46.3682,46.4069,102100.0
2012-01-17 12:30:00,59.87,59.93,59.64,59.68,122800.0,46.4069,46.4534,46.2287,46.2597,122800.0
2012-01-17 13:00:00,59.67,59.77,59.63,59.64,87600.0,46.2519,46.3294,46.2209,46.2287,87600.0
2012-01-17 13:30:00,59.64,59.77,59.57,59.67,52100.0,46.2287,46.3294,46.1744,46.2519,52100.0
2012-01-17 14:00:00,59.68,59.85,59.68,59.84,102200.0,46.2597,46.3914,46.2597,46.3837,102200.0
2012-01-17 14:30:00,59.84,59.85,59.59,59.71,88700.0,46.3837,46.3914,46.1899,46.2829,88700.0
2012-01-17 15:00:00,59.7,59.74,59.62,59.69,118500.0,46.2752,46.3062,46.2131,46.2674,118500.0
2012-01-17 15:30:00,59.69,59.73,59.6,59.63,263000.0,46.2674,46.2984,46.1976,46.2209,263000.0
2012-01-18 09:30:00,59.55,59.99,59.19,59.93,88900.0,46.1589,46.4999,45.8798,46.4534,88900.0
2012-01-18 10:00:00,59.95,60.08,59.9,59.99,97700.0,46.4689,46.5697,46.4302,46.4999,97700.0
2012-01-18 10:30:00,59.96,60.01,59.73,59.92,96900.0,46.4767,46.5154,46.2984,46.4457,96900.0
2012-01-18 11:00:00,59.92,60.02,59.92,59.98,68000.0,46.4457,46.5232,46.4457,46.4922,68000.0
2012-01-18 11:30:00,59.99,60.03,59.8,59.89,61000.0,46.4999,46.531,46.3527,46.4224,61000.0
2012-01-18 12:00:00,59.88,60.02,59.86,59.98,46000.0,46.4147,46.5232,46.3992,46.4922,46000.0
2012-01-18 12:30:00,59.99,60.11,59.95,60.1,54800.0,46.4999,46.593,46.4689,46.5852,54800.0
2012-01-18 13:00:00,60.09,60.15,60.06,60.12,74300.0,46.5775,46.624,46.5542,46.6007,74300.0
2012-01-18 13:30:00,60.1,60.15,59.92,59.95,45000.0,46.5852,46.624,46.4457,46.4689,45000.0
2012-01-18 14:00:00,59.96,60.08,59.96,60.04,68100.0,46.4767,46.5697,46.4767,46.5387,68100.0
2012-01-18 14:30:00,60.04,60.04,59.93,59.98,48900.0,46.5387,46.5387,46.4534,46.4922,48900.0
2012-01-18 15:00:00,59.99,60.3,59.98,60.24,123300.0,46.4999,46.7402,46.4922,46.6937,123300.0
2012-01-18 15:30:00,60.23,60.27,60.1,60.16,211000.0,46.686,46.717,46.5852,46.6317,211000.0
2012-01-19 09:30:00,60.25,60.69,60.17,60.62,160000.0,46.7015,47.0425,46.6395,46.9883,160000.0
2012-01-19 10:00:00,60.62,60.92,60.59,60.73,206600.0,46.9883,47.2208,46.965,47.0735,206600.0
2012-01-19 10:30:00,60.76,61.2,60.75,61.12,143400.0,47.0968,47.4379,47.089,47.3758,143400.0
2012-01-19 11:00:00,61.11,61.2,61.06,61.08,91800.0,47.3681,47.4379,47.3293,47.3448,91800.0
2012-01-19 11:30:00,61.09,61.2,61.06,61.15,78200.0,47.3526,47.4379,47.3293,47.3991,78200.0
2012-01-19 12:00:00,61.16,61.29,61.13,61.25,189300.0,47.4068,47.5076,47.3836,47.4766,189300.0
2012-01-19 12:30:00,61.24,61.37,61.23,61.37,96300.0,47.4689,47.5696,47.4611,47.5696,96300.0
2012-01-19 13:00:00,61.36,61.52,61.35,61.37,159300.0,47.5619,47.6859,47.5541,47.5696,159300.0
2012-01-19 13:30:00,61.36,61.44,61.28,61.4,146100.0,47.5619,47.6239,47.4999,47.5929,146100.0
2012-01-19 14:00:00,61.39,61.57,61.39,61.52,122700.0,47.5851,47.7247,47.5851,47.6859,122700.0
2012-01-19 14:30:00,61.51,61.54,61.39,61.5,130100.0,47.6781,47.7014,47.5851,47.6704,130100.0
2012-01-19 15:00:00,61.49,61.52,61.41,61.51,123400.0,47.6626,47.6859,47.6006,47.6781,123400.0
2012-01-19 15:30:00,61.5,61.51,61.21,61.3,195500.0,47.6704,47.6781,47.4456,47.5154,195500.0
2012-01-20 09:30:00,61.31,61.49,61.07,61.46,418300.0,47.5231,47.6626,47.3371,47.6394,418300.0
2012-01-20 10:00:00,61.45,61.5,61.37,61.46,287900.0,47.6316,47.6704,47.5696,47.6394,287900.0
2012-01-20 10:30:00,61.45,61.48,61.4,61.46,216400.0,47.6316,47.6549,47.5929,47.6394,216400.0
2012-01-20 11:00:00,61.45,61.52,61.11,61.51,154000.0,47.6316,47.6859,47.3681,47.6781,154000.0
2012-01-20 11:30:00,61.5,61.5,61.39,61.5,89000.0,47.6704,47.6704,47.5851,47.6704,89000.0
2012-01-20 12:00:00,61.5,61.5,61.23,61.31,189600.0,47.6704,47.6704,47.4611,47.5231,189600.0
2012-01-20 12:30:00,61.31,61.42,61.26,61.42,56500.0,47.5231,47.6084,47.4844,47.6084,56500.0
2012-01-20 13:00:00,61.42,61.45,61.31,61.43,81300.0,47.6084,47.6316,47.5231,47.6161,81300.0
2012-01-20 13:30:00,61.42,61.49,61.39,61.48,44100.0,47.6084,47.6626,47.5851,47.6549,44100.0
2012-01-20 14:00:00,61.46,61.49,61.4,61.47,79000.0,47.6394,47.6626,47.5929,47.6471,79000.0
2012-01-20 14:30:00,61.47,61.5,61.43,61.47,89100.0,47.6471,47.6704,47.6161,47.6471,89100.0
2012-01-20 15:00:00,61.48,61.52,61.29,61.29,183500.0,47.6549,47.6859,47.5076,47.5076,183500.0
2012-01-20 15:30:00,61.3,61.43,61.24,61.4,253300.0,47.5154,47.6161,47.4689,47.5929,253300.0
2012-01-23 09:30:00,61.56,61.86,61.31,61.67,175100.0,47.7169,47.9494,47.5231,47.8022,175100.0
2012-01-23 10:00:00,61.67,61.74,61.46,61.47,91700.0,47.8022,47.8564,47.6394,47.6471,91700.0
2012-01-23 10:30:00,61.46,61.46,61.0,61.01,117100.0,47.6394,47.6394,47.2828,47.2906,117100.0
2012-01-23 11:00:00,61.01,61.04,60.86,61.03,75200.0,47.2906,47.3138,47.1743,47.3061,75200.0
2012-01-23 11:30:00,61.02,61.02,60.66,60.67,110800.0,47.2983,47.2983,47.0193,47.027,110800.0
2012-01-23 12:00:00,60.68,60.68,60.41,60.44,101000.0,47.0348,47.0348,46.8255,46.8488,101000.0
2012-01-23 12:30:00,60.44,60.46,60.32,60.35,116000.0,46.8488,46.8643,46.7557,46.779,116000.0
2012-01-23 13:00:00,60.36,60.52,60.35,60.51,91900.0,46.7867,46.9108,46.779,46.903,91900.0
2012-01-23 13:30:00,60.51,60.69,60.51,60.65,110700.0,46.903,47.0425,46.903,47.0115,110700.0
2012-01-23 14:00:00,60.65,60.66,60.57,60.61,51600.0,47.0115,47.0193,46.9495,46.9805,51600.0
2012-01-23 14:30:00,60.61,60.65,60.51,60.55,127200.0,46.9805,47.0115,46.903,46.934,127200.0
2012-01-23 15:00:00,60.57,60.59,60.48,60.55,113400.0,46.9495,46.965,46.8798,46.934,113400.0
2012-01-23 15:30:00,60.55,60.62,60.46,60.51,250000.0,46.934,46.9883,46.8643,46.903,250000.0
2012-01-24 09:30:00,59.89,60.16,59.71,59.94,153700.0,46.4224,46.6317,46.2829,46.4612,153700.0
2012-01-24 10:00:00,59.95,60.07,59.9,59.92,64900.0,46.4689,46.562,46.4302,46.4457,64900.0
2012-01-24 10:30:00,59.92,59.99,59.85,59.9,69400.0,46.4457,46.4999,46.3914,46.4302,69400.0
2012-01-24 11:00:00,59.9,60.05,59.86,59.97,128500.0,46.4302,46.5465,46.3992,46.4844,128500.0
2012-01-24 11:30:00,59.96,60.13,59.95,60.09,44800.0,46.4767,46.6085,46.4689,46.5775,44800.0
2012-01-24 12:00:00,60.08,60.09,59.91,59.94,91400.0,46.5697,46.5775,46.4379,46.4612,91400.0
2012-01-24 12:30:00,59.94,60.06,59.92,60.0,61800.0,46.4612,46.5542,46.4457,46.5077,61800.0
2012-01-24 13:00:00,60.0,60.02,59.91,59.92,58100.0,46.5077,46.5232,46.4379,46.4457,58100.0
2012-01-24 13:30:00,59.91,60.1,59.91,60.1,31600.0,46.4379,46.5852,46.4379,46.5852,31600.0
2012-01-24 14:00:00,60.09,60.16,60.04,60.08,39600.0,46.5775,46.6317,46.5387,46.5697,39600.0
2012-01-24 14:30:00,60.07,60.08,59.98,60.0,70500.0,46.562,46.5697,46.4922,46.5077,70500.0
2012-01-24 15:00:00,59.99,60.01,59.92,59.96,76400.0,46.4999,46.5154,46.4457,46.4767,76400.0
2012-01-24 15:30:00,59.96,60.03,59.86,60.01,341600.0,46.4767,46.531,46.3992,46.5154,341600.0
2012-01-25 09:30:00,59.44,59.44,58.86,58.97,205800.0,46.0736,46.0736,45.6241,45.7093,205800.0
2012-01-25 10:00:00,58.95,59.11,58.88,59.07,201100.0,45.6938,45.8178,45.6396,45.7868,201100.0
2012-01-25 10:30:00,59.07,59.11,58.97,59.08,152100.0,45.7868,45.8178,45.7093,45.7946,152100.0
2012-01-25 11:00:00,59.09,59.33,59.07,59.2,189500.0,45.8023,45.9884,45.7868,45.8876,189500.0
2012-01-25 11:30:00,59.2,59.39,59.17,59.23,73800.0,45.8876,46.0349,45.8643,45.9108,73800.0
2012-01-25 12:00:00,59.23,59.24,58.92,59.08,177000.0,45.9108,45.9186,45.6706,45.7946,177000.0
2012-01-25 12:30:00,59.07,59.24,59.01,59.21,197700.0,45.7868,45.9186,45.7403,45.8953,197700.0
2012-01-25 13:00:00,59.22,59.62,59.21,59.52,203200.0,45.9031,46.2131,45.8953,46.1356,203200.0
2012-01-25 13:30:00,59.51,59.74,59.51,59.74,176700.0,46.1279,46.3062,46.1279,46.3062,176700.0
2012-01-25 14:00:00,59.73,59.76,59.61,59.72,156700.0,46.2984,46.3217,46.2054,46.2907,156700.0
2012-01-25 14:30:00,59.73,59.81,59.68,59.73,130200.0,46.2984,46.3604,46.2597,46.2984,130200.0
2012-01-25 15:00:00,59.72,59.8,59.58,59.62,135000.0,46.2907,46.3527,46.1821,46.2131,135000.0
2012-01-25 15:30:00,59.63,59.78,59.55,59.58,546900.0,46.2209,46.3372,46.1589,46.1821,546900.0
2012-01-26 09:30:00,59.63,59.66,58.96,59.33,344900.0,46.2209,46.2442,45.7016,45.9884,344900.0
2012-01-26 10:00:00,59.32,59.42,59.2,59.23,264100.0,45.9806,46.0581,45.8876,45.9108,264100.0
2012-01-26 10:30:00,59.24,59.46,59.09,59.1,278400.0,45.9186,46.0891,45.8023,45.8101,278400.0
2012-01-26 11:00:00,59.11,59.39,59.1,59.38,157200.0,45.8178,46.0349,45.8101,46.0271,157200.0
2012-01-26 11:30:00,59.38,59.38,59.3,59.34,163000.0,46.0271,46.0271,45.9651,45.9961,163000.0
2012-01-26 12:00:00,59.34,59.4,59.33,59.36,130400.0,45.9961,46.0426,45.9884,46.0116,130400.0
2012-01-26 12:30:00,59.36,59.41,59.29,59.41,153800.0,46.0116,46.0504,45.9574,46.0504,153800.0
2012-01-26 13:00:00,59.42,59.59,59.42,59.5,115700.0,46.0581,46.1899,46.0581,46.1201,115700.0
2012-01-26 13:30:00,59.48,59.48,59.24,59.37,175000.0,46.1046,46.1046,45.9186,46.0194,175000.0
2012-01-26 14:00:00,59.37,59.4,59.24,59.35,117600.0,46.0194,46.0426,45.9186,46.0039,117600.0
2012-01-26 14:30:00,59.35,59.42,59.28,59.34,230400.0,46.0039,46.0581,45.9496,45.9961,230400.0
2012-01-26 15:00:00,59.34,59.35,59.21,59.23,156800.0,45.9961,46.0039,45.8953,45.9108,156800.0
2012-01-26 15:30:00,59.23,59.38,59.2,59.32,288900.0,45.9108,46.0271,45.8876,45.9806,288900.0
2012-01-27 09:30:00,59.05,59.15,58.81,59.05,146700.0,45.7713,45.8488,45.5853,45.7713,146700.0
2012-01-27 10:00:00,59.09,59.09,58.78,58.97,131400.0,45.8023,45.8023,45.562,45.7093,131400.0
2012-01-27 10:30:00,58.98,59.01,58.59,58.62,71300.0,45.7171,45.7403,45.4148,45.438,71300.0
2012-01-27 11:00:00,58.63,58.74,58.63,58.73,82600.0,45.4458,45.531,45.4458,45.5233,82600.0
2012-01-27 11:30:00,58.73,58.78,58.56,58.6,69800.0,45.5233,45.562,45.3915,45.4225,69800.0
2012-01-27 12:00:00,58.6,58.67,58.56,58.62,67500.0,45.4225,45.4768,45.3915,45.438,67500.0
2012-01-27 12:30:00,58.62,58.7,58.53,58.54,61300.0,45.438,45.5,45.3683,45.376,61300.0
2012-01-27 13:00:00,58.54,58.75,58.52,58.74,52600.0,45.376,45.5388,45.3605,45.531,52600.0
2012-01-27 13:30:00,58.74,58.88,58.68,58.82,61500.0,45.531,45.6396,45.4845,45.593,61500.0
2012-01-27 14:00:00,58.85,58.88,58.67,58.73,84500.0,45.6163,45.6396,45.4768,45.5233,84500.0
2012-01-27 14:30:00,58.73,58.77,58.63,58.73,94300.0,45.5233,45.5543,45.4458,45.5233,94300.0
2012-01-27 15:00:00,58.73,58.86,58.65,58.82,140800.0,45.5233,45.6241,45.4613,45.593,140800.0
2012-01-27 15:30:00,58.82,58.89,58.72,58.74,210700.0,45.593,45.6473,45.5155,45.531,210700.0
2012-01-30 09:30:00,57.99,58.44,57.98,58.36,344800.0,44.9497,45.2985,44.9419,45.2365,344800.0
2012-01-30 10:00:00,58.36,58.48,58.11,58.31,294500.0,45.2365,45.3295,45.0427,45.1977,294500.0
2012-01-30 10:30:00,58.31,58.37,58.23,58.25,160200.0,45.1977,45.2442,45.1357,45.1512,160200.0
2012-01-30 11:00:00,58.26,58.29,58.03,58.21,118500.0,45.159,45.1822,44.9807,45.1202,118500.0
2012-01-30 11:30:00,58.21,58.25,58.0,58.03,133500.0,45.1202,45.1512,44.9574,44.9807,133500.0
2012-01-30 12:00:00,58.02,58.15,58.02,58.02,108700.0,44.9729,45.0737,44.9729,44.9729,108700.0
2012-01-30 12:30:00,58.02,58.09,57.95,57.96,79100.0,44.9729,45.0272,44.9187,44.9264,79100.0
2012-01-30 13:00:00,57.97,58.08,57.92,58.07,71000.0,44.9342,45.0195,44.8954,45.0117,71000.0
2012-01-30 13:30:00,58.06,58.24,58.05,58.13,102600.0,45.0039,45.1435,44.9962,45.0582,102600.0
2012-01-30 14:00:00,58.13,58.22,58.12,58.18,189100.0,45.0582,45.128,45.0505,45.097,189100.0
2012-01-30 14:30:00,58.19,58.2,58.12,58.13,169200.0,45.1047,45.1125,45.0505,45.0582,169200.0
2012-01-30 15:00:00,58.14,58.25,58.12,58.21,104900.0,45.066,45.1512,45.0505,45.1202,104900.0
2012-01-30 15:30:00,58.21,58.23,58.09,58.19,373100.0,45.1202,45.1357,45.0272,45.1047,373100.0
2012-01-31 09:30:00,58.09,58.64,58.09,58.32,179300.0,45.0272,45.4535,45.0272,45.2055,179300.0
2012-01-31 10:00:00,58.28,58.44,58.07,58.25,120500.0,45.1745,45.2985,45.0117,45.1512,120500.0
2012-01-31 10:30:00,58.26,58.37,58.18,58.25,159000.0,45.159,45.2442,45.097,45.1512,159000.0
2012-01-31 11:00:00,58.26,58.29,58.17,58.19,175800.0,45.159,45.1822,45.0892,45.1047,175800.0
2012-01-31 11:30:00,58.19,58.21,58.05,58.13,86200.0,45.1047,45.1202,44.9962,45.0582,86200.0
2012-01-31 12:00:00,58.13,58.13,57.98,57.98,79700.0,45.0582,45.0582,44.9419,44.9419,79700.0
2012-01-31 12:30:00,57.99,58.06,57.95,58.03,71000.0,44.9497,45.0039,44.9187,44.9807,71000.0
2012-01-31 13:00:00,58.03,58.12,57.97,58.11,81800.0,44.9807,45.0505,44.9342,45.0427,81800.0
2012-01-31 13:30:00,58.1,58.12,57.98,57.98,71800.0,45.035,45.0505,44.9419,44.9419,71800.0
2012-01-31 14:00:00,57.98,58.05,57.93,58.01,182800.0,44.9419,44.9962,44.9032,44.9652,182800.0
2012-01-31 14:30:00,58.01,58.1,58.0,58.07,131200.0,44.9652,45.035,44.9574,45.0117,131200.0
2012-01-31 15:00:00,58.07,58.23,57.98,58.22,238300.0,45.0117,45.1357,44.9419,45.128,238300.0
2012-01-31 15:30:00,58.23,58.25,58.07,58.11,538400.0,45.1357,45.1512,45.0117,45.0427,538400.0
2012-02-01 09:30:00,58.33,59.25,58.33,58.51,396100.0,45.2132,45.9264,45.2132,45.3528,396100.0
2012-02-01 10:00:00,58.5,58.96,58.47,58.93,411000.0,45.345,45.7016,45.3218,45.6783,411000.0
2012-02-01 10:30:00,58.93,59.38,58.93,59.33,293200.0,45.6783,46.0271,45.6783,45.9884,293200.0
2012-02-01 11:00:00,59.34,59.76,59.32,59.7,327300.0,45.9961,46.3217,45.9806,46.2752,327300.0
2012-02-01 11:30:00,59.71,60.19,59.66,60.1,423900.0,46.2829,46.655,46.2442,46.5852,423900.0
2012-02-01 12:00:00,60.1,60.15,59.85,59.91,300300.0,46.5852,46.624,46.3914,46.4379,300300.0
2012-02-01 12:30:00,59.89,59.95,59.67,59.78,142900.0,46.4224,46.4689,46.2519,46.3372,142900.0
2012-02-01 13:00:00,59.78,59.93,59.78,59.81,126200.0,46.3372,46.4534,46.3372,46.3604,126200.0
2012-02-01 13:30:00,59.81,60.11,59.74,59.79,134600.0,46.3604,46.593,46.3062,46.3449,134600.0
2012-02-01 14:00:00,59.78,59.82,59.67,59.73,160800.0,46.3372,46.3682,46.2519,46.2984,160800.0
2012-02-01 14:30:00,59.74,59.75,59.39,59.41,196300.0,46.3062,46.3139,46.0349,46.0504,196300.0
2012-02-01 15:00:00,59.4,59.45,59.22,59.22,254300.0,46.0426,46.0814,45.9031,45.9031,254300.0
2012-02-01 15:30:00,59.23,59.36,59.21,59.25,498900.0,45.9108,46.0116,45.8953,45.9264,498900.0
2012-02-02 09:30:00,58.24,58.94,57.88,58.58,366200.0,45.1435,45.6861,44.8644,45.407,366200.0
2012-02-02 10:00:00,58.58,58.7,58.5,58.67,282400.0,45.407,45.5,45.345,45.4768,282400.0
2012-02-02 10:30:00,58.65,58.84,58.62,58.72,210200.0,45.4613,45.6085,45.438,45.5155,210200.0
2012-02-02 11:00:00,58.73,58.86,58.69,58.82,166900.0,45.5233,45.6241,45.4923,45.593,166900.0
2012-02-02 11:30:00,58.82,58.91,58.63,58.89,153400.0,45.593,45.6628,45.4458,45.6473,153400.0
2012-02-02 12:00:00,58.9,58.91,58.64,58.77,76300.0,45.6551,45.6628,45.4535,45.5543,76300.0
2012-02-02 12:30:00,58.76,58.92,58.74,58.87,94400.0,45.5465,45.6706,45.531,45.6318,94400.0
2012-02-02 13:00:00,58.87,58.88,58.72,58.79,49300.0,45.6318,45.6396,45.5155,45.5698,49300.0
2012-02-02 13:30:00,58.78,58.93,58.68,58.82,176600.0,45.562,45.6783,45.4845,45.593,176600.0
2012-02-02 14:00:00,58.82,58.82,58.54,58.55,267100.0,45.593,45.593,45.376,45.3838,267100.0
2012-02-02 14:30:00,58.55,58.67,58.52,58.57,419400.0,45.3838,45.4768,45.3605,45.3993,419400.0
2012-02-02 15:00:00,58.57,58.58,58.31,58.32,208900.0,45.3993,45.407,45.1977,45.2055,208900.0
2012-02-02 15:30:00,58.32,58.5,58.26,58.29,465700.0,45.2055,45.345,45.159,45.1822,465700.0
2012-02-03 09:30:00,58.88,58.9,58.5,58.7,181400.0,45.6396,45.6551,45.345,45.5,181400.0
2012-02-03 10:00:00,58.72,58.78,58.57,58.63,108300.0,45.5155,45.562,45.3993,45.4458,108300.0
2012-02-03 10:30:00,58.62,58.75,58.62,58.7,92200.0,45.438,45.5388,45.438,45.5,92200.0
2012-02-03 11:00:00,58.71,58.78,58.65,58.76,111600.0,45.5078,45.562,45.4613,45.5465,111600.0
2012-02-03 11:30:00,58.75,58.99,58.7,58.89,130300.0,45.5388,45.7248,45.5,45.6473,130300.0
2012-02-03 12:00:00,58.88,58.88,58.62,58.62,221100.0,45.6396,45.6396,45.438,45.438,221100.0
2012-02-03 12:30:00,58.63,58.63,58.31,58.39,354800.0,45.4458,45.4458,45.1977,45.2597,354800.0
2012-02-03 13:00:00,58.39,58.4,58.19,58.22,166400.0,45.2597,45.2675,45.1047,45.128,166400.0
2012-02-03 13:30:00,58.22,58.35,58.21,58.27,263100.0,45.128,45.2287,45.1202,45.1667,263100.0
2012-02-03 14:00:00,58.27,58.51,58.27,58.47,136600.0,45.1667,45.3528,45.1667,45.3218,136600.0
2012-02-03 14:30:00,58.47,58.55,58.38,58.54,155900.0,45.3218,45.3838,45.252,45.376,155900.0
2012-02-03 15:00:00,58.53,58.55,58.38,58.39,233400.0,45.3683,45.3838,45.252,45.2597,233400.0
2012-02-03 15:30:00,58.39,58.41,58.26,58.28,532400.0,45.2597,45.2752,45.159,45.1745,532400.0
2012-02-06 09:30:00,58.03,58.44,58.01,58.35,217900.0,44.9807,45.2985,44.9652,45.2287,217900.0
2012-02-06 10:00:00,58.36,58.59,58.36,58.56,166800.0,45.2365,45.4148,45.2365,45.3915,166800.0
2012-02-06 10:30:00,58.57,58.72,58.54,58.71,133300.0,45.3993,45.5155,45.376,45.5078,133300.0
2012-02-06 11:00:00,58.71,58.76,58.66,58.71,213900.0,45.5078,45.5465,45.469,45.5078,213900.0
2012-02-06 11:30:00,58.71,58.72,58.66,58.69,87200.0,45.5078,45.5155,45.469,45.4923,87200.0
2012-02-06 12:00:00,58.7,58.76,58.66,58.72,78000.0,45.5,45.5465,45.469,45.5155,78000.0
2012-02-06 12:30:00,58.72,58.73,58.68,58.69,79800.0,45.5155,45.5233,45.4845,45.4923,79800.0
2012-02-06 13:00:00,58.7,58.72,58.68,58.7,57100.0,45.5,45.5155,45.4845,45.5,57100.0
2012-02-06 13:30:00,58.71,58.72,58.63,58.64,93000.0,45.5078,45.5155,45.4458,45.4535,93000.0
2012-02-06 14:00:00,58.63,58.72,58.63,58.7,67900.0,45.4458,45.5155,45.4458,45.5,67900.0
2012-02-06 14:30:00,58.7,58.73,58.67,58.7,70200.0,45.5,45.5233,45.4768,45.5,70200.0
2012-02-06 15:00:00,58.71,58.76,58.7,58.71,116800.0,45.5078,45.5465,45.5,45.5078,116800.0
2012-02-06 15:30:00,58.71,58.82,58.7,58.8,213300.0,45.5078,45.593,45.5,45.5775,213300.0
2012-02-07 09:30:00,58.82,59.3,58.76,59.07,247800.0,45.593,45.9651,45.5465,45.7868,247800.0
2012-02-07 10:00:00,59.06,59.12,58.98,59.01,120400.0,45.7791,45.8256,45.7171,45.7403,120400.0
2012-02-07 10:30:00,59.0,59.13,59.0,59.11,61200.0,45.7326,45.8333,45.7326,45.8178,61200.0
2012-02-07 11:00:00,59.12,59.27,59.11,59.27,50500.0,45.8256,45.9419,45.8178,45.9419,50500.0
2012-02-07 11:30:00,59.27,59.27,59.18,59.19,42000.0,45.9419,45.9419,45.8721,45.8798,42000.0
2012-02-07 12:00:00,59.18,59.27,59.18,59.26,43500.0,45.8721,45.9419,45.8721,45.9341,43500.0
2012-02-07 12:30:00,59.25,59.42,59.21,59.41,76800.0,45.9264,46.0581,45.8953,46.0504,76800.0
2012-02-07 13:00:00,59.42,59.5,59.41,59.49,69600.0,46.0581,46.1201,46.0504,46.1124,69600.0
2012-02-07 13:30:00,59.49,59.56,59.45,59.56,82500.0,46.1124,46.1666,46.0814,46.1666,82500.0
2012-02-07 14:00:00,59.55,59.62,59.54,59.58,57900.0,46.1589,46.2131,46.1511,46.1821,57900.0
2012-02-07 14:30:00,59.57,59.68,59.57,59.63,75600.0,46.1744,46.2597,46.1744,46.2209,75600.0
2012-02-07 15:00:00,59.64,59.86,59.64,59.84,244500.0,46.2287,46.3992,46.2287,46.3837,244500.0
2012-02-07 15:30:00,59.84,59.91,59.79,59.83,362400.0,46.3837,46.4379,46.3449,46.3759,362400.0
2012-02-08 09:30:00,59.88,60.41,59.88,60.34,201700.0,46.4147,46.8255,46.4147,46.7712,201700.0
2012-02-08 10:00:00,60.34,60.55,60.32,60.5,168400.0,46.7712,46.934,46.7557,46.8953,168400.0
2012-02-08 10:30:00,60.5,60.59,60.29,60.33,158700.0,46.8953,46.965,46.7325,46.7635,158700.0
2012-02-08 11:00:00,60.33,60.4,60.15,60.25,145500.0,46.7635,46.8178,46.624,46.7015,145500.0
2012-02-08 11:30:00,60.24,60.25,60.15,60.25,105300.0,46.6937,46.7015,46.624,46.7015,105300.0
2012-02-08 12:00:00,60.24,60.32,60.18,60.29,77900.0,46.6937,46.7557,46.6472,46.7325,77900.0
2012-02-08 12:30:00,60.28,60.37,60.24,60.33,65700.0,46.7247,46.7945,46.6937,46.7635,65700.0
2012-02-08 13:00:00,60.33,60.43,60.32,60.43,70700.0,46.7635,46.841,46.7557,46.841,70700.0
2012-02-08 13:30:00,60.43,60.49,60.39,60.47,95700.0,46.841,46.8875,46.81,46.872,95700.0
2012-02-08 14:00:00,60.47,60.61,60.46,60.58,124300.0,46.872,46.9805,46.8643,46.9573,124300.0
2012-02-08 14:30:00,60.58,60.68,60.52,60.62,97600.0,46.9573,47.0348,46.9108,46.9883,97600.0
2012-02-08 15:00:00,60.62,60.65,60.49,60.53,205300.0,46.9883,47.0115,46.8875,46.9185,205300.0
2012-02-08 15:30:00,60.53,60.53,60.42,60.51,287100.0,46.9185,46.9185,46.8333,46.903,287100.0
2012-02-09 09:30:00,60.57,60.65,60.22,60.42,123800.0,46.9495,47.0115,46.6782,46.8333,123800.0
2012-02-09 10:00:00,60.43,60.45,60.23,60.28,91300.0,46.841,46.8565,46.686,46.7247,91300.0
2012-02-09 10:30:00,60.28,60.28,60.05,60.1,117900.0,46.7247,46.7247,46.5465,46.5852,117900.0
2012-02-09 11:00:00,60.1,60.2,60.08,60.12,75900.0,46.5852,46.6627,46.5697,46.6007,75900.0
2012-02-09 11:30:00,60.11,60.32,60.03,60.32,99000.0,46.593,46.7557,46.531,46.7557,99000.0
2012-02-09 12:00:00,60.33,60.37,60.21,60.24,169000.0,46.7635,46.7945,46.6705,46.6937,169000.0
2012-02-09 12:30:00,60.23,60.33,60.19,60.3,48300.0,46.686,46.7635,46.655,46.7402,48300.0
2012-02-09 13:00:00,60.29,60.35,60.23,60.35,51600.0,46.7325,46.779,46.686,46.779,51600.0
2012-02-09 13:30:00,60.35,60.36,60.27,60.32,52100.0,46.779,46.7867,46.717,46.7557,52100.0
2012-02-09 14:00:00,60.32,60.35,60.24,60.24,46000.0,46.7557,46.779,46.6937,46.6937,46000.0
2012-02-09 14:30:00,60.24,60.3,60.2,60.27,59900.0,46.6937,46.7402,46.6627,46.717,59900.0
2012-02-09 15:00:00,60.27,60.28,60.15,60.24,113800.0,46.717,46.7247,46.624,46.6937,113800.0
2012-02-09 15:30:00,60.24,60.25,60.18,60.22,170100.0,46.6937,46.7015,46.6472,46.6782,170100.0
2012-02-10 09:30:00,59.85,59.9,59.62,59.72,69500.0,46.3914,46.4302,46.2131,46.2907,69500.0
2012-02-10 10:00:00,59.72,59.79,59.51,59.55,63600.0,46.2907,46.3449,46.1279,46.1589,63600.0
2012-02-10 10:30:00,59.56,59.62,59.54,59.6,45000.0,46.1666,46.2131,46.1511,46.1976,45000.0
2012-02-10 11:00:00,59.6,59.67,59.59,59.63,41900.0,46.1976,46.2519,46.1899,46.2209,41900.0
2012-02-10 11:30:00,59.63,59.75,59.62,59.72,21300.0,46.2209,46.3139,46.2131,46.2907,21300.0
2012-02-10 12:00:00,59.71,59.71,59.63,59.67,29600.0,46.2829,46.2829,46.2209,46.2519,29600.0
2012-02-10 12:30:00,59.68,59.75,59.67,59.7,26100.0,46.2597,46.3139,46.2519,46.2752,26100.0
2012-02-10 13:00:00,59.71,59.75,59.69,59.7,24600.0,46.2829,46.3139,46.2674,46.2752,24600.0
2012-02-10 13:30:00,59.69,59.69,59.58,59.6,44600.0,46.2674,46.2674,46.1821,46.1976,44600.0
2012-02-10 14:00:00,59.6,59.74,59.6,59.72,47900.0,46.1976,46.3062,46.1976,46.2907,47900.0
2012-02-10 14:30:00,59.72,59.76,59.64,59.65,37600.0,46.2907,46.3217,46.2287,46.2364,37600.0
2012-02-10 15:00:00,59.66,59.74,59.62,59.72,78400.0,46.2442,46.3062,46.2131,46.2907,78400.0
2012-02-10 15:30:00,59.73,59.81,59.68,59.79,144700.0,46.2984,46.3604,46.2597,46.3449,144700.0
2012-02-13 09:30:00,59.97,60.28,59.77,59.96,144800.0,46.4844,46.7247,46.3294,46.4767,144800.0
2012-02-13 10:00:00,59.96,59.99,59.77,59.95,91500.0,46.4767,46.4999,46.3294,46.4689,91500.0
2012-02-13 10:30:00,59.95,59.96,59.82,59.91,46400.0,46.4689,46.4767,46.3682,46.4379,46400.0
2012-02-13 11:00:00,59.9,59.9,59.82,59.89,57000.0,46.4302,46.4302,46.3682,46.4224,57000.0
2012-02-13 11:30:00,59.88,59.99,59.86,59.94,57200.0,46.4147,46.4999,46.3992,46.4612,57200.0
2012-02-13 12:00:00,59.95,60.08,59.94,60.03,43500.0,46.4689,46.5697,46.4612,46.531,43500.0
2012-02-13 12:30:00,60.03,60.03,59.84,59.93,62200.0,46.531,46.531,46.3837,46.4534,62200.0
2012-02-13 13:00:00,59.93,60.05,59.92,60.05,73200.0,46.4534,46.5465,46.4457,46.5465,73200.0
2012-02-13 13:30:00,60.05,60.22,60.03,60.2,89400.0,46.5465,46.6782,46.531,46.6627,89400.0
2012-02-13 14:00:00,60.19,60.35,60.19,60.34,95100.0,46.655,46.779,46.655,46.7712,95100.0
2012-02-13 14:30:00,60.35,60.37,60.27,60.27,96500.0,46.779,46.7945,46.717,46.717,96500.0
2012-02-13 15:00:00,60.28,60.39,60.25,60.37,126900.0,46.7247,46.81,46.7015,46.7945,126900.0
2012-02-13 15:30:00,60.36,60.36,60.25,60.32,245100.0,46.7867,46.7867,46.7015,46.7557,245100.0
2012-02-14 09:30:00,60.09,60.1,59.78,60.08,89900.0,46.5775,46.5852,46.3372,46.5697,89900.0
2012-02-14 10:00:00,60.06,60.07,59.98,60.06,53200.0,46.5542,46.562,46.4922,46.5542,53200.0
2012-02-14 10:30:00,60.07,60.07,59.93,59.99,58800.0,46.562,46.562,46.4534,46.4999,58800.0
2012-02-14 11:00:00,59.98,60.03,59.9,60.02,41900.0,46.4922,46.531,46.4302,46.5232,41900.0
2012-02-14 11:30:00,60.03,60.09,59.93,59.93,45400.0,46.531,46.5775,46.4534,46.4534,45400.0
2012-02-14 12:00:00,59.94,60.0,59.93,59.94,32600.0,46.4612,46.5077,46.4534,46.4612,32600.0
2012-02-14 12:30:00,59.93,60.0,59.86,59.89,26400.0,46.4534,46.5077,46.3992,46.4224,26400.0
2012-02-14 13:00:00,59.88,60.0,59.82,59.91,71100.0,46.4147,46.5077,46.3682,46.4379,71100.0
2012-02-14 13:30:00,59.92,60.0,59.9,59.93,42400.0,46.4457,46.5077,46.4302,46.4534,42400.0
2012-02-14 14:00:00,59.95,59.97,59.75,59.75,47300.0,46.4689,46.4844,46.3139,46.3139,47300.0
2012-02-14 14:30:00,59.76,59.81,59.68,59.8,63100.0,46.3217,46.3604,46.2597,46.3527,63100.0
2012-02-14 15:00:00,59.8,59.88,59.78,59.81,83200.0,46.3527,46.4147,46.3372,46.3604,83200.0
2012-02-14 15:30:00,59.8,60.2,59.77,60.2,165600.0,46.3527,46.6627,46.3294,46.6627,165600.0
2012-02-15 09:30:00,60.34,60.34,59.62,59.77,107200.0,46.7712,46.7712,46.2131,46.3294,107200.0
2012-02-15 10:00:00,59.76,59.93,59.73,59.82,63000.0,46.3217,46.4534,46.2984,46.3682,63000.0
2012-02-15 10:30:00,59.82,59.94,59.77,59.77,54000.0,46.3682,46.4612,46.3294,46.3294,54000.0
2012-02-15 11:00:00,59.75,59.79,59.61,59.66,84900.0,46.3139,46.3449,46.2054,46.2442,84900.0
2012-02-15 11:30:00,59.66,59.71,59.61,59.64,66900.0,46.2442,46.2829,46.2054,46.2287,66900.0
2012-02-15 12:00:00,59.63,59.7,59.63,59.65,69100.0,46.2209,46.2752,46.2209,46.2364,69100.0
2012-02-15 12:30:00,59.66,59.67,59.55,59.65,175800.0,46.2442,46.2519,46.1589,46.2364,175800.0
2012-02-15 13:00:00,59.61,59.67,59.57,59.67,72300.0,46.2054,46.2519,46.1744,46.2519,72300.0
2012-02-15 13:30:00,59.65,59.74,59.56,59.72,66800.0,46.2364,46.3062,46.1666,46.2907,66800.0
2012-02-15 14:00:00,59.72,59.76,59.57,59.73,119400.0,46.2907,46.3217,46.1744,46.2984,119400.0
2012-02-15 14:30:00,59.73,59.82,59.64,59.66,104000.0,46.2984,46.3682,46.2287,46.2442,104000.0
2012-02-15 15:00:00,59.67,59.72,59.61,59.65,173600.0,46.2519,46.2907,46.2054,46.2364,173600.0
2012-02-15 15:30:00,59.63,59.72,59.58,59.67,176400.0,46.2209,46.2907,46.1821,46.2519,176400.0
2012-02-16 09:30:00,59.83,59.85,59.35,59.48,142400.0,46.3759,46.3914,46.0039,46.1046,142400.0
2012-02-16 10:00:00,59.5,59.6,59.36,59.43,98900.0,46.1201,46.1976,46.0116,46.0659,98900.0
2012-02-16 10:30:00,59.43,59.45,59.17,59.21,105200.0,46.0659,46.0814,45.8643,45.8953,105200.0
2012-02-16 11:00:00,59.21,59.25,59.03,59.1,157900.0,45.8953,45.9264,45.7558,45.8101,157900.0
2012-02-16 11:30:00,59.11,59.35,59.08,59.31,247900.0,45.8178,46.0039,45.7946,45.9729,247900.0
2012-02-16 12:00:00,59.3,59.45,59.28,59.45,91200.0,45.9651,46.0814,45.9496,46.0814,91200.0
2012-02-16 12:30:00,59.45,59.52,59.43,59.52,102600.0,46.0814,46.1356,46.0659,46.1356,102600.0
2012-02-16 13:00:00,59.53,59.62,59.48,59.5,94200.0,46.1434,46.2131,46.1046,46.1201,94200.0
2012-02-16 13:30:00,59.5,59.58,59.49,59.57,48900.0,46.1201,46.1821,46.1124,46.1744,48900.0
2012-02-16 14:00:00,59.57,59.64,59.55,59.63,77800.0,46.1744,46.2287,46.1589,46.2209,77800.0
2012-02-16 14:30:00,59.64,59.69,59.6,59.63,63300.0,46.2287,46.2674,46.1976,46.2209,63300.0
2012-02-16 15:00:00,59.63,59.67,59.58,59.61,101400.0,46.2209,46.2519,46.1821,46.2054,101400.0
2012-02-16 15:30:00,59.61,59.69,59.6,59.66,244800.0,46.2054,46.2674,46.1976,46.2442,244800.0
2012-02-17 09:30:00,60.05,60.07,59.48,59.78,357900.0,46.5465,46.562,46.1046,46.3372,357900.0
2012-02-17 10:00:00,59.8,59.99,59.73,59.98,52000.0,46.3527,46.4999,46.2984,46.4922,52000.0
2012-02-17 10:30:00,59.98,60.08,59.95,60.02,61600.0,46.4922,46.5697,46.4689,46.5232,61600.0
2012-02-17 11:00:00,60.03,60.2,59.95,60.2,81700.0,46.531,46.6627,46.4689,46.6627,81700.0
2012-02-17 11:30:00,60.19,60.2,60.15,60.18,36000.0,46.655,46.6627,46.624,46.6472,36000.0
2012-02-17 12:00:00,60.18,60.18,60.0,60.01,20500.0,46.6472,46.6472,46.5077,46.5154,20500.0
2012-02-17 12:30:00,60.01,60.04,60.0,60.02,18100.0,46.5154,46.5387,46.5077,46.5232,18100.0
2012-02-17 13:00:00,60.0,60.0,59.92,59.94,22200.0,46.5077,46.5077,46.4457,46.4612,22200.0
2012-02-17 13:30:00,59.93,60.02,59.91,60.0,56400.0,46.4534,46.5232,46.4379,46.5077,56400.0
2012-02-17 14:00:00,60.0,60.0,59.96,59.98,30300.0,46.5077,46.5077,46.4767,46.4922,30300.0
2012-02-17 14:30:00,59.98,60.09,59.98,60.08,48900.0,46.4922,46.5775,46.4922,46.5697,48900.0
2012-02-17 15:00:00,60.08,60.17,60.05,60.13,62300.0,46.5697,46.6395,46.5465,46.6085,62300.0
2012-02-17 15:30:00,60.13,60.14,60.01,60.07,173900.0,46.6085,46.6162,46.5154,46.562,173900.0
2012-02-21 09:30:00,60.11,60.26,59.95,60.14,180700.0,46.593,46.7092,46.4689,46.6162,180700.0
2012-02-21 10:00:00,60.15,60.15,59.87,59.96,175200.0,46.624,46.624,46.4069,46.4767,175200.0
2012-02-21 10:30:00,59.97,60.0,59.93,59.98,77400.0,46.4844,46.5077,46.4534,46.4922,77400.0
2012-02-21 11:00:00,59.99,60.09,59.95,60.09,65100.0,46.4999,46.5775,46.4689,46.5775,65100.0
2012-02-21 11:30:00,60.08,60.19,60.04,60.19,36300.0,46.5697,46.655,46.5387,46.655,36300.0
2012-02-21 12:00:00,60.19,60.38,60.11,60.11,109100.0,46.655,46.8022,46.593,46.593,109100.0
2012-02-21 12:30:00,60.1,60.1,59.95,60.06,74900.0,46.5852,46.5852,46.4689,46.5542,74900.0
2012-02-21 13:00:00,60.06,60.22,60.05,60.22,25500.0,46.5542,46.6782,46.5465,46.6782,25500.0
2012-02-21 13:30:00,60.21,60.22,60.08,60.08,46600.0,46.6705,46.6782,46.5697,46.5697,46600.0
2012-02-21 14:00:00,60.08,60.09,59.84,59.84,145700.0,46.5697,46.5775,46.3837,46.3837,145700.0
2012-02-21 14:30:00,59.85,59.85,59.64,59.69,89300.0,46.3914,46.3914,46.2287,46.2674,89300.0
2012-02-21 15:00:00,59.7,59.84,59.67,59.81,87600.0,46.2752,46.3837,46.2519,46.3604,87600.0
2012-02-21 15:30:00,59.82,59.9,59.74,59.89,162400.0,46.3682,46.4302,46.3062,46.4224,162400.0
2012-02-22 09:30:00,59.72,59.9,59.57,59.84,98900.0,46.2907,46.4302,46.1744,46.3837,98900.0
2012-02-22 10:00:00,59.82,60.02,59.68,60.0,136600.0,46.3682,46.5232,46.2597,46.5077,136600.0
2012-02-22 10:30:00,60.0,60.09,59.9,60.02,112500.0,46.5077,46.5775,46.4302,46.5232,112500.0
2012-02-22 11:00:00,60.01,60.08,59.97,60.03,93700.0,46.5154,46.5697,46.4844,46.531,93700.0
2012-02-22 11:30:00,60.03,60.05,59.91,59.99,120900.0,46.531,46.5465,46.4379,46.4999,120900.0
2012-02-22 12:00:00,59.99,60.1,59.95,60.09,123800.0,46.4999,46.5852,46.4689,46.5775,123800.0
2012-02-22 12:30:00,60.09,60.12,60.01,60.08,73500.0,46.5775,46.6007,46.5154,46.5697,73500.0
2012-02-22 13:00:00,60.08,60.34,60.06,60.3,88500.0,46.5697,46.7712,46.5542,46.7402,88500.0
2012-02-22 13:30:00,60.31,60.31,60.13,60.14,72700.0,46.748,46.748,46.6085,46.6162,72700.0
2012-02-22 14:00:00,60.14,60.23,60.1,60.11,81100.0,46.6162,46.686,46.5852,46.593,81100.0
2012-02-22 14:30:00,60.12,60.14,60.01,60.02,96700.0,46.6007,46.6162,46.5154,46.5232,96700.0
2012-02-22 15:00:00,60.01,60.06,59.97,60.04,86100.0,46.5154,46.5542,46.4844,46.5387,86100.0
2012-02-22 15:30:00,60.04,60.05,59.96,60.03,228100.0,46.5387,46.5465,46.4767,46.531,228100.0
2012-02-23 09:30:00,59.35,59.65,59.28,59.52,289300.0,46.3897,46.6242,46.335,46.5226,289300.0
2012-02-23 10:00:00,59.52,59.63,59.49,59.55,159300.0,46.5226,46.6085,46.4991,46.546,159300.0
2012-02-23 10:30:00,59.55,59.68,59.48,59.67,117200.0,46.546,46.6476,46.4913,46.6398,117200.0
2012-02-23 11:00:00,59.67,59.73,59.61,59.69,57000.0,46.6398,46.6867,46.5929,46.6554,57000.0
2012-02-23 11:30:00,59.68,59.8,59.61,59.75,52700.0,46.6476,46.7414,46.5929,46.7023,52700.0
2012-02-23 12:00:00,59.75,59.77,59.66,59.69,46400.0,46.7023,46.718,46.632,46.6554,46400.0
2012-02-23 12:30:00,59.69,59.7,59.52,59.56,33700.0,46.6554,46.6632,46.5226,46.5538,33700.0
2012-02-23 13:00:00,59.56,59.65,59.55,59.59,45600.0,46.5538,46.6242,46.546,46.5773,45600.0
2012-02-23 13:30:00,59.59,59.62,59.53,59.62,55700.0,46.5773,46.6007,46.5304,46.6007,55700.0
2012-02-23 14:00:00,59.63,59.67,59.58,59.66,60300.0,46.6085,46.6398,46.5694,46.632,60300.0
2012-02-23 14:30:00,59.66,59.72,59.61,59.67,67100.0,46.632,46.6789,46.5929,46.6398,67100.0
2012-02-23 15:00:00,59.67,59.78,59.64,59.73,75400.0,46.6398,46.7258,46.6163,46.6867,75400.0
2012-02-23 15:30:00,59.73,59.76,59.61,59.61,165400.0,46.6867,46.7101,46.5929,46.5929,165400.0
2012-02-24 09:30:00,59.67,60.08,59.56,60.01,115000.0,46.6398,46.9603,46.5538,46.9055,115000.0
2012-02-24 10:00:00,60.02,60.45,60.02,60.28,147300.0,46.9134,47.2495,46.9134,47.1166,147300.0
2012-02-24 10:30:00,60.29,60.54,60.27,60.54,77900.0,47.1244,47.3198,47.1088,47.3198,77900.0
2012-02-24 11:00:00,60.54,60.68,60.54,60.64,105900.0,47.3198,47.4292,47.3198,47.398,105900.0
2012-02-24 11:30:00,60.64,60.78,60.6,60.74,112800.0,47.398,47.5074,47.3667,47.4761,112800.0
2012-02-24 12:00:00,60.74,60.75,60.62,60.64,87100.0,47.4761,47.484,47.3823,47.398,87100.0
2012-02-24 12:30:00,60.65,60.65,60.52,60.55,39300.0,47.4058,47.4058,47.3042,47.3276,39300.0
2012-02-24 13:00:00,60.54,60.58,60.45,60.47,66000.0,47.3198,47.3511,47.2495,47.2651,66000.0
2012-02-24 13:30:00,60.47,60.5,60.35,60.36,92700.0,47.2651,47.2885,47.1713,47.1791,92700.0
2012-02-24 14:00:00,60.36,60.4,60.14,60.15,52900.0,47.1791,47.2104,47.0072,47.015,52900.0
2012-02-24 14:30:00,60.14,60.14,60.04,60.06,63000.0,47.0072,47.0072,46.929,46.9446,63000.0
2012-02-24 15:00:00,60.06,60.07,60.0,60.04,61000.0,46.9446,46.9524,46.8977,46.929,61000.0
2012-02-24 15:30:00,60.04,60.05,59.86,59.92,261800.0,46.929,46.9368,46.7883,46.8352,261800.0
2012-02-27 09:30:00,59.5,59.8,59.5,59.66,203700.0,46.5069,46.7414,46.5069,46.632,203700.0
2012-02-27 10:00:00,59.67,59.76,59.59,59.67,127600.0,46.6398,46.7101,46.5773,46.6398,127600.0
2012-02-27 10:30:00,59.67,60.14,59.67,60.03,96100.0,46.6398,47.0072,46.6398,46.9212,96100.0
2012-02-27 11:00:00,60.03,60.3,60.03,60.26,84300.0,46.9212,47.1322,46.9212,47.101,84300.0
2012-02-27 11:30:00,60.27,60.3,60.23,60.3,48600.0,47.1088,47.1322,47.0775,47.1322,48600.0
2012-02-27 12:00:00,60.3,60.57,60.23,60.26,113800.0,47.1322,47.3433,47.0775,47.101,113800.0
2012-02-27 12:30:00,60.25,60.4,60.21,60.39,77100.0,47.0931,47.2104,47.0619,47.2026,77100.0
2012-02-27 13:00:00,60.39,60.4,60.25,60.26,53200.0,47.2026,47.2104,47.0931,47.101,53200.0
2012-02-27 13:30:00,60.25,60.37,60.21,60.28,59400.0,47.0931,47.1869,47.0619,47.1166,59400.0
2012-02-27 14:00:00,60.29,60.35,60.21,60.21,70100.0,47.1244,47.1713,47.0619,47.0619,70100.0
2012-02-27 14:30:00,60.22,60.28,60.17,60.22,49000.0,47.0697,47.1166,47.0306,47.0697,49000.0
2012-02-27 15:00:00,60.21,60.33,60.17,60.18,113100.0,47.0619,47.1557,47.0306,47.0384,113100.0
2012-02-27 15:30:00,60.18,60.23,60.06,60.08,215800.0,47.0384,47.0775,46.9446,46.9603,215800.0
2012-02-28 09:30:00,60.04,60.05,59.56,59.91,117100.0,46.929,46.9368,46.5538,46.8274,117100.0
2012-02-28 10:00:00,59.91,59.95,59.64,59.66,73200.0,46.8274,46.8587,46.6163,46.632,73200.0
2012-02-28 10:30:00,59.66,59.81,59.59,59.63,69600.0,46.632,46.7492,46.5773,46.6085,69600.0
2012-02-28 11:00:00,59.63,59.81,59.6,59.75,70200.0,46.6085,46.7492,46.5851,46.7023,70200.0
2012-02-28 11:30:00,59.76,59.81,59.7,59.81,71100.0,46.7101,46.7492,46.6632,46.7492,71100.0
2012-02-28 12:00:00,59.81,59.88,59.72,59.88,77200.0,46.7492,46.8039,46.6789,46.8039,77200.0
2012-02-28 12:30:00,59.88,59.92,59.83,59.9,41100.0,46.8039,46.8352,46.7649,46.8196,41100.0
2012-02-28 13:00:00,59.89,59.89,59.75,59.75,34000.0,46.8118,46.8118,46.7023,46.7023,34000.0
2012-02-28 13:30:00,59.75,59.8,59.72,59.76,71800.0,46.7023,46.7414,46.6789,46.7101,71800.0
2012-02-28 14:00:00,59.75,59.84,59.72,59.75,63100.0,46.7023,46.7727,46.6789,46.7023,63100.0
2012-02-28 14:30:00,59.75,59.83,59.75,59.76,44000.0,46.7023,46.7649,46.7023,46.7101,44000.0
2012-02-28 15:00:00,59.76,59.95,59.75,59.89,75900.0,46.7101,46.8587,46.7023,46.8118,75900.0
2012-02-28 15:30:00,59.88,59.93,59.82,59.9,189900.0,46.8039,46.843,46.757,46.8196,189900.0
2012-02-29 09:30:00,60.0,60.16,59.64,60.1,144600.0,46.8977,47.0228,46.6163,46.9759,144600.0
2012-02-29 10:00:00,60.1,60.2,60.0,60.19,121300.0,46.9759,47.0541,46.8977,47.0462,121300.0
2012-02-29 10:30:00,60.18,60.29,59.99,60.05,126600.0,47.0384,47.1244,46.8899,46.9368,126600.0
2012-02-29 11:00:00,60.05,60.14,59.88,59.93,109400.0,46.9368,47.0072,46.8039,46.843,109400.0
2012-02-29 11:30:00,59.9,60.09,59.9,60.04,89300.0,46.8196,46.9681,46.8196,46.929,89300.0
2012-02-29 12:00:00,60.06,60.12,60.01,60.1,52600.0,46.9446,46.9915,46.9055,46.9759,52600.0
2012-02-29 12:30:00,60.1,60.13,60.03,60.06,52500.0,46.9759,46.9993,46.9212,46.9446,52500.0
2012-02-29 13:00:00,60.06,60.17,60.01,60.01,55300.0,46.9446,47.0306,46.9055,46.9055,55300.0
2012-02-29 13:30:00,60.0,60.2,59.97,60.15,72100.0,46.8977,47.0541,46.8743,47.015,72100.0
2012-02-29 14:00:00,60.15,60.17,60.02,60.07,62600.0,47.015,47.0306,46.9134,46.9524,62600.0
2012-02-29 14:30:00,60.06,60.06,59.93,59.95,98300.0,46.9446,46.9446,46.843,46.8587,98300.0
2012-02-29 15:00:00,59.95,59.99,59.9,59.95,169200.0,46.8587,46.8899,46.8196,46.8587,169200.0
2012-02-29 15:30:00,59.95,59.95,59.77,59.81,346600.0,46.8587,46.8587,46.718,46.7492,346600.0
2012-03-01 09:30:00,60.42,60.42,59.67,60.09,175700.0,47.226,47.226,46.6398,46.9681,175700.0
2012-03-01 10:00:00,60.09,60.09,59.75,59.89,140500.0,46.9681,46.9681,46.7023,46.8118,140500.0
2012-03-01 10:30:00,59.9,60.01,59.88,60.0,123900.0,46.8196,46.9055,46.8039,46.8977,123900.0
2012-03-01 11:00:00,60.0,60.16,59.98,59.99,80600.0,46.8977,47.0228,46.8821,46.8899,80600.0
2012-03-01 11:30:00,59.99,60.13,59.97,60.11,54300.0,46.8899,46.9993,46.8743,46.9837,54300.0
2012-03-01 12:00:00,60.11,60.15,60.04,60.09,55300.0,46.9837,47.015,46.929,46.9681,55300.0
2012-03-01 12:30:00,60.1,60.2,60.05,60.17,35700.0,46.9759,47.0541,46.9368,47.0306,35700.0
2012-03-01 13:00:00,60.16,60.25,60.11,60.24,42700.0,47.0228,47.0931,46.9837,47.0853,42700.0
2012-03-01 13:30:00,60.25,60.26,60.13,60.24,71400.0,47.0931,47.101,46.9993,47.0853,71400.0
2012-03-01 14:00:00,60.24,60.3,60.16,60.19,72400.0,47.0853,47.1322,47.0228,47.0462,72400.0
2012-03-01 14:30:00,60.2,60.27,60.15,60.25,75100.0,47.0541,47.1088,47.015,47.0931,75100.0
2012-03-01 15:00:00,60.25,60.27,60.1,60.16,127000.0,47.0931,47.1088,46.9759,47.0228,127000.0
2012-03-01 15:30:00,60.15,60.24,60.02,60.21,182300.0,47.015,47.0853,46.9134,47.0619,182300.0
2012-03-02 09:30:00,60.07,60.24,59.83,60.0,128500.0,46.9524,47.0853,46.7649,46.8977,128500.0
2012-03-02 10:00:00,60.01,60.13,59.93,60.04,92300.0,46.9055,46.9993,46.843,46.929,92300.0
2012-03-02 10:30:00,60.05,60.09,59.97,59.98,102700.0,46.9368,46.9681,46.8743,46.8821,102700.0
2012-03-02 11:00:00,59.98,60.03,59.89,59.98,125700.0,46.8821,46.9212,46.8118,46.8821,125700.0
2012-03-02 11:30:00,59.98,60.09,59.88,59.9,82000.0,46.8821,46.9681,46.8039,46.8196,82000.0
2012-03-02 12:00:00,59.9,59.91,59.67,59.67,50800.0,46.8196,46.8274,46.6398,46.6398,50800.0
2012-03-02 12:30:00,59.67,59.71,59.59,59.69,52100.0,46.6398,46.6711,46.5773,46.6554,52100.0
2012-03-02 13:00:00,59.68,59.74,59.66,59.7,63600.0,46.6476,46.6945,46.632,46.6632,63600.0
2012-03-02 13:30:00,59.71,59.73,59.65,59.7,77400.0,46.6711,46.6867,46.6242,46.6632,77400.0
2012-03-02 14:00:00,59.7,59.76,59.68,59.76,56200.0,46.6632,46.7101,46.6476,46.7101,56200.0
2012-03-02 14:30:00,59.75,59.8,59.72,59.78,58700.0,46.7023,46.7414,46.6789,46.7258,58700.0
2012-03-02 15:00:00,59.79,59.82,59.74,59.8,86700.0,46.7336,46.757,46.6945,46.7414,86700.0
2012-03-02 15:30:00,59.8,59.88,59.73,59.78,241500.0,46.7414,46.8039,46.6867,46.7258,241500.0
2012-03-05 09:30:00,59.6,59.97,59.6,59.9,153100.0,46.5851,46.8743,46.5851,46.8196,153100.0
2012-03-05 10:00:00,59.9,59.98,59.72,59.76,184500.0,46.8196,46.8821,46.6789,46.7101,184500.0
2012-03-05 10:30:00,59.76,59.96,59.75,59.86,95500.0,46.7101,46.8665,46.7023,46.7883,95500.0
2012-03-05 11:00:00,59.88,59.95,59.79,59.83,71700.0,46.8039,46.8587,46.7336,46.7649,71700.0
2012-03-05 11:30:00,59.83,59.9,59.79,59.8,69900.0,46.7649,46.8196,46.7336,46.7414,69900.0
2012-03-05 12:00:00,59.8,60.0,59.8,59.99,134200.0,46.7414,46.8977,46.7414,46.8899,134200.0
2012-03-05 12:30:00,60.0,60.0,59.88,59.93,58800.0,46.8977,46.8977,46.8039,46.843,58800.0
2012-03-05 13:00:00,59.93,60.04,59.89,59.94,50100.0,46.843,46.929,46.8118,46.8508,50100.0
2012-03-05 13:30:00,59.94,59.99,59.87,59.9,69800.0,46.8508,46.8899,46.7961,46.8196,69800.0
2012-03-05 14:00:00,59.9,59.97,59.8,59.97,56100.0,46.8196,46.8743,46.7414,46.8743,56100.0
2012-03-05 14:30:00,59.97,59.97,59.87,59.92,90700.0,46.8743,46.8743,46.7961,46.8352,90700.0
2012-03-05 15:00:00,59.92,59.95,59.88,59.91,83700.0,46.8352,46.8587,46.8039,46.8274,83700.0
2012-03-05 15:30:00,59.91,59.96,59.89,59.91,212500.0,46.8274,46.8665,46.8118,46.8274,212500.0
2012-03-06 09:30:00,59.5,59.96,59.46,59.69,248500.0,46.5069,46.8665,46.4757,46.6554,248500.0
2012-03-06 10:00:00,59.69,59.95,59.66,59.87,229800.0,46.6554,46.8587,46.632,46.7961,229800.0
2012-03-06 10:30:00,59.85,59.95,59.68,59.7,136300.0,46.7805,46.8587,46.6476,46.6632,136300.0
2012-03-06 11:00:00,59.69,59.83,59.69,59.82,142100.0,46.6554,46.7649,46.6554,46.757,142100.0
2012-03-06 11:30:00,59.81,59.81,59.66,59.72,123300.0,46.7492,46.7492,46.632,46.6789,123300.0
2012-03-06 12:00:00,59.73,59.75,59.6,59.7,192100.0,46.6867,46.7023,46.5851,46.6632,192100.0
2012-03-06 12:30:00,59.69,59.74,59.67,59.7,89100.0,46.6554,46.6945,46.6398,46.6632,89100.0
2012-03-06 13:00:00,59.7,59.73,59.56,59.57,133300.0,46.6632,46.6867,46.5538,46.5616,133300.0
2012-03-06 13:30:00,59.57,59.59,59.44,59.55,128900.0,46.5616,46.5773,46.46,46.546,128900.0
2012-03-06 14:00:00,59.54,59.63,59.53,59.56,124400.0,46.5382,46.6085,46.5304,46.5538,124400.0
2012-03-06 14:30:00,59.57,59.61,59.53,59.55,218900.0,46.5616,46.5929,46.5304,46.546,218900.0
2012-03-06 15:00:00,59.55,59.66,59.54,59.6,339600.0,46.546,46.632,46.5382,46.5851,339600.0
2012-03-06 15:30:00,59.59,59.73,59.56,59.69,388800.0,46.5773,46.6867,46.5538,46.6554,388800.0
2012-03-07 09:30:00,59.83,59.95,59.55,59.93,158100.0,46.7649,46.8587,46.546,46.843,158100.0
2012-03-07 10:00:00,59.94,59.96,59.81,59.85,156700.0,46.8508,46.8665,46.7492,46.7805,156700.0
2012-03-07 10:30:00,59.86,59.87,59.72,59.77,187900.0,46.7883,46.7961,46.6789,46.718,187900.0
2012-03-07 11:00:00,59.78,59.84,59.73,59.75,195900.0,46.7258,46.7727,46.6867,46.7023,195900.0
2012-03-07 11:30:00,59.76,59.81,59.72,59.75,145000.0,46.7101,46.7492,46.6789,46.7023,145000.0
2012-03-07 12:00:00,59.75,59.8,59.73,59.8,82400.0,46.7023,46.7414,46.6867,46.7414,82400.0
2012-03-07 12:30:00,59.79,59.81,59.75,59.78,66000.0,46.7336,46.7492,46.7023,46.7258,66000.0
2012-03-07 13:00:00,59.78,59.83,59.74,59.79,70500.0,46.7258,46.7649,46.6945,46.7336,70500.0
2012-03-07 13:30:00,59.79,59.82,59.78,59.81,114700.0,46.7336,46.757,46.7258,46.7492,114700.0
2012-03-07 14:00:00,59.81,59.83,59.79,59.81,105800.0,46.7492,46.7649,46.7336,46.7492,105800.0
2012-03-07 14:30:00,59.81,60.0,59.79,59.97,173200.0,46.7492,46.8977,46.7336,46.8743,173200.0
2012-03-07 15:00:00,59.98,60.05,59.93,60.03,205000.0,46.8821,46.9368,46.843,46.9212,205000.0
2012-03-07 15:30:00,60.02,60.08,59.98,60.0,328000.0,46.9134,46.9603,46.8821,46.8977,328000.0
2012-03-08 09:30:00,60.07,60.85,60.07,60.48,204200.0,46.9524,47.5621,46.9524,47.2729,204200.0
2012-03-08 10:00:00,60.48,60.56,60.17,60.25,143000.0,47.2729,47.3354,47.0306,47.0931,143000.0
2012-03-08 10:30:00,60.25,60.31,60.09,60.31,123000.0,47.0931,47.14,46.9681,47.14,123000.0
2012-03-08 11:00:00,60.3,60.46,60.29,60.38,80000.0,47.1322,47.2573,47.1244,47.1948,80000.0
2012-03-08 11:30:00,60.37,60.42,60.26,60.31,77600.0,47.1869,47.226,47.101,47.14,77600.0
2012-03-08 12:00:00,60.31,60.4,60.3,60.4,48200.0,47.14,47.2104,47.1322,47.2104,48200.0
2012-03-08 12:30:00,60.39,60.4,60.34,60.37,66900.0,47.2026,47.2104,47.1635,47.1869,66900.0
2012-03-08 13:00:00,60.38,60.41,60.37,60.39,67100.0,47.1948,47.2182,47.1869,47.2026,67100.0
2012-03-08 13:30:00,60.39,60.45,60.37,60.4,50100.0,47.2026,47.2495,47.1869,47.2104,50100.0
2012-03-08 14:00:00,60.4,60.41,60.23,60.27,75000.0,47.2104,47.2182,47.0775,47.1088,75000.0
2012-03-08 14:30:00,60.28,60.6,60.27,60.57,67200.0,47.1166,47.3667,47.1088,47.3433,67200.0
2012-03-08 15:00:00,60.58,60.58,60.47,60.52,106500.0,47.3511,47.3511,47.2651,47.3042,106500.0
2012-03-08 15:30:00,60.51,60.53,60.34,60.39,355500.0,47.2964,47.312,47.1635,47.2026,355500.0
2012-03-09 09:30:00,60.56,60.56,59.97,60.05,158900.0,47.3354,47.3354,46.8743,46.9368,158900.0
2012-03-09 10:00:00,60.02,60.5,60.02,60.43,108700.0,46.9134,47.2885,46.9134,47.2338,108700.0
2012-03-09 10:30:00,60.44,60.51,60.4,60.43,98000.0,47.2416,47.2964,47.2104,47.2338,98000.0
2012-03-09 11:00:00,60.44,60.58,60.39,60.39,129900.0,47.2416,47.3511,47.2026,47.2026,129900.0
2012-03-09 11:30:00,60.39,60.47,60.36,60.47,87600.0,47.2026,47.2651,47.1791,47.2651,87600.0
2012-03-09 12:00:00,60.46,60.57,60.19,60.47,68800.0,47.2573,47.3433,47.0462,47.2651,68800.0
2012-03-09 12:30:00,60.46,60.52,60.44,60.49,54400.0,47.2573,47.3042,47.2416,47.2807,54400.0
2012-03-09 13:00:00,60.49,60.53,60.43,60.45,64600.0,47.2807,47.312,47.2338,47.2495,64600.0
2012-03-09 13:30:00,60.46,60.47,60.41,60.42,62100.0,47.2573,47.2651,47.2182,47.226,62100.0
2012-03-09 14:00:00,60.42,60.45,60.24,60.25,108000.0,47.226,47.2495,47.0853,47.0931,108000.0
2012-03-09 14:30:00,60.25,60.31,60.18,60.22,170000.0,47.0931,47.14,47.0384,47.0697,170000.0
2012-03-09 15:00:00,60.23,60.35,60.23,60.29,143800.0,47.0775,47.1713,47.0775,47.1244,143800.0
2012-03-09 15:30:00,60.29,60.46,60.08,60.22,306700.0,47.1244,47.2573,46.9603,47.0697,306700.0
2012-03-12 09:30:00,60.47,60.57,60.1,60.43,77000.0,47.2651,47.3433,46.9759,47.2338,77000.0
2012-03-12 10:00:00,60.45,60.59,60.34,60.39,65200.0,47.2495,47.3589,47.1635,47.2026,65200.0
2012-03-12 10:30:00,60.39,60.58,60.3,60.43,54000.0,47.2026,47.3511,47.1322,47.2338,54000.0
2012-03-12 11:00:00,60.44,60.51,60.4,60.51,64000.0,47.2416,47.2964,47.2104,47.2964,64000.0
2012-03-12 11:30:00,60.51,60.56,60.44,60.47,78600.0,47.2964,47.3354,47.2416,47.2651,78600.0
2012-03-12 12:00:00,60.47,60.56,60.41,60.47,67100.0,47.2651,47.3354,47.2182,47.2651,67100.0
2012-03-12 12:30:00,60.46,60.49,60.4,60.45,40400.0,47.2573,47.2807,47.2104,47.2495,40400.0
2012-03-12 13:00:00,60.45,60.51,60.37,60.5,71400.0,47.2495,47.2964,47.1869,47.2885,71400.0
2012-03-12 13:30:00,60.51,60.61,60.5,60.58,60900.0,47.2964,47.3745,47.2885,47.3511,60900.0
2012-03-12 14:00:00,60.57,60.68,60.57,60.63,47000.0,47.3433,47.4292,47.3433,47.3902,47000.0
2012-03-12 14:30:00,60.62,60.7,60.56,60.7,49300.0,47.3823,47.4449,47.3354,47.4449,49300.0
2012-03-12 15:00:00,60.7,60.77,60.66,60.74,99300.0,47.4449,47.4996,47.4136,47.4761,99300.0
2012-03-12 15:30:00,60.73,60.74,60.6,60.66,187500.0,47.4683,47.4761,47.3667,47.4136,187500.0
2012-03-13 09:30:00,60.9,60.9,60.6,60.68,134600.0,47.6012,47.6012,47.3667,47.4292,134600.0
2012-03-13 10:00:00,60.7,60.82,60.66,60.75,76200.0,47.4449,47.5387,47.4136,47.484,76200.0
2012-03-13 10:30:00,60.74,60.86,60.69,60.72,100600.0,47.4761,47.5699,47.4371,47.4605,100600.0
2012-03-13 11:00:00,60.72,60.84,60.72,60.8,66700.0,47.4605,47.5543,47.4605,47.523,66700.0
2012-03-13 11:30:00,60.8,60.89,60.75,60.8,80000.0,47.523,47.5934,47.484,47.523,80000.0
2012-03-13 12:00:00,60.79,60.8,60.74,60.79,42100.0,47.5152,47.523,47.4761,47.5152,42100.0
2012-03-13 12:30:00,60.79,60.88,60.76,60.85,34700.0,47.5152,47.5856,47.4918,47.5621,34700.0
2012-03-13 13:00:00,60.86,60.9,60.86,60.89,49000.0,47.5699,47.6012,47.5699,47.5934,49000.0
2012-03-13 13:30:00,60.88,60.9,60.79,60.81,46600.0,47.5856,47.6012,47.5152,47.5309,46600.0
2012-03-13 14:00:00,60.8,60.9,60.77,60.8,100200.0,47.523,47.6012,47.4996,47.523,100200.0
2012-03-13 14:30:00,60.8,60.88,60.77,60.86,90800.0,47.523,47.5856,47.4996,47.5699,90800.0
2012-03-13 15:00:00,60.86,61.31,60.86,61.29,244300.0,47.5699,47.9217,47.5699,47.906,244300.0
2012-03-13 15:30:00,61.28,61.66,61.27,61.55,389400.0,47.8982,48.1952,47.8904,48.1093,389400.0
2012-03-14 09:30:00,61.43,61.67,61.28,61.59,203600.0,48.0155,48.2031,47.8982,48.1405,203600.0
2012-03-14 10:00:00,61.59,61.68,61.58,61.59,105900.0,48.1405,48.2109,48.1327,48.1405,105900.0
2012-03-14 10:30:00,61.58,61.69,61.55,61.63,133600.0,48.1327,48.2187,48.1093,48.1718,133600.0
2012-03-14 11:00:00,61.65,61.75,61.61,61.67,157100.0,48.1874,48.2656,48.1562,48.2031,157100.0
2012-03-14 11:30:00,61.67,61.71,61.6,61.6,101200.0,48.2031,48.2343,48.1483,48.1483,101200.0
2012-03-14 12:00:00,61.61,61.66,61.58,61.61,74900.0,48.1562,48.1952,48.1327,48.1562,74900.0
2012-03-14 12:30:00,61.62,61.66,61.59,61.65,91500.0,48.164,48.1952,48.1405,48.1874,91500.0
2012-03-14 13:00:00,61.66,61.69,61.62,61.65,46300.0,48.1952,48.2187,48.164,48.1874,46300.0
2012-03-14 13:30:00,61.65,61.71,61.59,61.62,166700.0,48.1874,48.2343,48.1405,48.164,166700.0
2012-03-14 14:00:00,61.61,61.73,61.59,61.72,119600.0,48.1562,48.25,48.1405,48.2421,119600.0
2012-03-14 14:30:00,61.72,61.86,61.72,61.84,167100.0,48.2421,48.3516,48.2421,48.3359,167100.0
2012-03-14 15:00:00,61.85,61.96,61.8,61.95,197300.0,48.3437,48.4297,48.3047,48.4219,197300.0
2012-03-14 15:30:00,61.95,62.11,61.92,62.08,340800.0,48.4219,48.547,48.3985,48.5235,340800.0
2012-03-15 09:30:00,62.0,62.0,61.4,61.72,240300.0,48.461,48.461,47.992,48.2421,240300.0
2012-03-15 10:00:00,61.72,61.81,61.58,61.7,168900.0,48.2421,48.3125,48.1327,48.2265,168900.0
2012-03-15 10:30:00,61.7,61.78,61.64,61.71,103700.0,48.2265,48.289,48.1796,48.2343,103700.0
2012-03-15 11:00:00,61.71,61.79,61.63,61.76,85400.0,48.2343,48.2968,48.1718,48.2734,85400.0
2012-03-15 11:30:00,61.76,61.8,61.66,61.76,227000.0,48.2734,48.3047,48.1952,48.2734,227000.0
2012-03-15 12:00:00,61.77,61.86,61.68,61.84,64100.0,48.2812,48.3516,48.2109,48.3359,64100.0
2012-03-15 12:30:00,61.84,61.87,61.75,61.78,55700.0,48.3359,48.3594,48.2656,48.289,55700.0
2012-03-15 13:00:00,61.79,61.92,61.77,61.91,108100.0,48.2968,48.3985,48.2812,48.3906,108100.0
2012-03-15 13:30:00,61.9,61.93,61.81,61.85,82300.0,48.3828,48.4063,48.3125,48.3437,82300.0
2012-03-15 14:00:00,61.83,61.86,61.76,61.79,99000.0,48.3281,48.3516,48.2734,48.2968,99000.0
2012-03-15 14:30:00,61.79,61.86,61.75,61.81,69800.0,48.2968,48.3516,48.2656,48.3125,69800.0
2012-03-15 15:00:00,61.81,61.95,61.78,61.93,108700.0,48.3125,48.4219,48.289,48.4063,108700.0
2012-03-15 15:30:00,61.94,62.01,61.91,61.96,234000.0,48.4141,48.4688,48.3906,48.4297,234000.0
2012-03-16 09:30:00,62.05,62.23,61.97,62.08,426200.0,48.5001,48.6408,48.4375,48.5235,426200.0
2012-03-16 10:00:00,62.08,62.08,61.88,61.94,150300.0,48.5235,48.5235,48.3672,48.4141,150300.0
2012-03-16 10:30:00,61.95,61.98,61.81,61.93,73900.0,48.4219,48.4454,48.3125,48.4063,73900.0
2012-03-16 11:00:00,61.93,61.94,61.77,61.82,125300.0,48.4063,48.4141,48.2812,48.3203,125300.0
2012-03-16 11:30:00,61.82,61.92,61.74,61.8,66000.0,48.3203,48.3985,48.2578,48.3047,66000.0
2012-03-16 12:00:00,61.78,61.83,61.77,61.8,63000.0,48.289,48.3281,48.2812,48.3047,63000.0
2012-03-16 12:30:00,61.79,61.83,61.79,61.8,61100.0,48.2968,48.3281,48.2968,48.3047,61100.0
2012-03-16 13:00:00,61.8,61.84,61.79,61.81,61200.0,48.3047,48.3359,48.2968,48.3125,61200.0
2012-03-16 13:30:00,61.81,61.84,61.77,61.8,74200.0,48.3125,48.3359,48.2812,48.3047,74200.0
2012-03-16 14:00:00,61.8,61.87,61.79,61.86,89700.0,48.3047,48.3594,48.2968,48.3516,89700.0
2012-03-16 14:30:00,61.86,61.9,61.84,61.85,60200.0,48.3516,48.3828,48.3359,48.3437,60200.0
2012-03-16 15:00:00,61.86,61.9,61.83,61.89,117500.0,48.3516,48.3828,48.3281,48.375,117500.0
2012-03-16 15:30:00,61.89,62.0,61.82,61.99,476500.0,48.375,48.461,48.3203,48.4532,476500.0
2012-03-19 09:30:00,62.1,62.22,61.76,62.2,152100.0,48.5392,48.6329,48.2734,48.6173,152100.0
2012-03-19 10:00:00,62.18,62.31,62.09,62.09,90500.0,48.6017,48.7033,48.5313,48.5313,90500.0
2012-03-19 10:30:00,62.1,62.1,61.88,61.9,51600.0,48.5392,48.5392,48.3672,48.3828,51600.0
2012-03-19 11:00:00,61.9,61.9,61.72,61.82,45400.0,48.3828,48.3828,48.2421,48.3203,45400.0
2012-03-19 11:30:00,61.84,62.0,61.82,62.0,46000.0,48.3359,48.461,48.3203,48.461,46000.0
2012-03-19 12:00:00,62.0,62.02,61.93,61.94,44700.0,48.461,48.4766,48.4063,48.4141,44700.0
2012-03-19 12:30:00,61.93,62.08,61.93,62.06,82500.0,48.4063,48.5235,48.4063,48.5079,82500.0
2012-03-19 13:00:00,62.07,62.08,61.99,62.03,45100.0,48.5157,48.5235,48.4532,48.4844,45100.0
2012-03-19 13:30:00,62.04,62.12,62.01,62.09,41700.0,48.4923,48.5548,48.4688,48.5313,41700.0
2012-03-19 14:00:00,62.1,62.1,62.05,62.09,56900.0,48.5392,48.5392,48.5001,48.5313,56900.0
2012-03-19 14:30:00,62.08,62.09,62.03,62.07,52500.0,48.5235,48.5313,48.4844,48.5157,52500.0
2012-03-19 15:00:00,62.07,62.09,62.02,62.03,94400.0,48.5157,48.5313,48.4766,48.4844,94400.0
2012-03-19 15:30:00,62.03,62.05,61.86,61.88,222400.0,48.4844,48.5001,48.3516,48.3672,222400.0
2012-03-20 09:30:00,61.45,61.6,61.16,61.42,144800.0,48.0311,48.1483,47.8044,48.0076,144800.0
2012-03-20 10:00:00,61.43,61.52,61.24,61.28,91800.0,48.0155,48.0858,47.867,47.8982,91800.0
2012-03-20 10:30:00,61.27,61.29,61.08,61.13,41400.0,47.8904,47.906,47.7419,47.781,41400.0
2012-03-20 11:00:00,61.13,61.13,60.99,61.12,54700.0,47.781,47.781,47.6715,47.7732,54700.0
2012-03-20 11:30:00,61.11,61.17,61.05,61.17,70200.0,47.7653,47.8122,47.7184,47.8122,70200.0
2012-03-20 12:00:00,61.17,61.28,61.17,61.21,65400.0,47.8122,47.8982,47.8122,47.8435,65400.0
2012-03-20 12:30:00,61.21,61.23,61.15,61.23,64700.0,47.8435,47.8591,47.7966,47.8591,64700.0
2012-03-20 13:00:00,61.23,61.27,61.22,61.24,55300.0,47.8591,47.8904,47.8513,47.867,55300.0
2012-03-20 13:30:00,61.25,61.26,61.18,61.24,61800.0,47.8748,47.8826,47.8201,47.867,61800.0
2012-03-20 14:00:00,61.24,61.29,61.2,61.24,115500.0,47.867,47.906,47.8357,47.867,115500.0
2012-03-20 14:30:00,61.24,61.28,61.15,61.18,89600.0,47.867,47.8982,47.7966,47.8201,89600.0
2012-03-20 15:00:00,61.19,61.26,61.17,61.19,134800.0,47.8279,47.8826,47.8122,47.8279,134800.0
2012-03-20 15:30:00,61.19,61.25,61.04,61.07,229500.0,47.8279,47.8748,47.7106,47.7341,229500.0
2012-03-21 09:30:00,61.1,61.32,60.99,61.02,97900.0,47.7575,47.9295,47.6715,47.695,97900.0
2012-03-21 10:00:00,61.04,61.07,60.97,61.04,60000.0,47.7106,47.7341,47.6559,47.7106,60000.0
2012-03-21 10:30:00,61.04,61.08,60.81,60.87,55300.0,47.7106,47.7419,47.5309,47.5778,55300.0
2012-03-21 11:00:00,60.87,60.91,60.71,60.91,80300.0,47.5778,47.609,47.4527,47.609,80300.0
2012-03-21 11:30:00,60.9,61.09,60.87,61.03,91000.0,47.6012,47.7497,47.5778,47.7028,91000.0
2012-03-21 12:00:00,61.02,61.11,61.01,61.1,64400.0,47.695,47.7653,47.6872,47.7575,64400.0
2012-03-21 12:30:00,61.09,61.2,61.08,61.17,82000.0,47.7497,47.8357,47.7419,47.8122,82000.0
2012-03-21 13:00:00,61.16,61.19,61.0,61.0,39400.0,47.8044,47.8279,47.6794,47.6794,39400.0
2012-03-21 13:30:00,61.0,61.0,60.93,60.94,60700.0,47.6794,47.6794,47.6246,47.6325,60700.0
2012-03-21 14:00:00,60.94,60.96,60.87,60.89,47900.0,47.6325,47.6481,47.5778,47.5934,47900.0
2012-03-21 14:30:00,60.9,60.94,60.82,60.93,53200.0,47.6012,47.6325,47.5387,47.6246,53200.0
2012-03-21 15:00:00,60.94,61.1,60.92,61.06,114200.0,47.6325,47.7575,47.6168,47.7263,114200.0
2012-03-21 15:30:00,61.05,61.06,60.85,60.85,175200.0,47.7184,47.7263,47.5621,47.5621,175200.0
2012-03-22 09:30:00,60.51,60.58,60.28,60.43,111600.0,47.2964,47.3511,47.1166,47.2338,111600.0
2012-03-22 10:00:00,60.41,60.6,60.36,60.52,67700.0,47.2182,47.3667,47.1791,47.3042,67700.0
2012-03-22 10:30:00,60.51,60.52,60.19,60.24,84600.0,47.2964,47.3042,47.0462,47.0853,84600.0
2012-03-22 11:00:00,60.24,60.56,60.24,60.52,99300.0,47.0853,47.3354,47.0853,47.3042,99300.0
2012-03-22 11:30:00,60.52,60.58,60.41,60.56,75000.0,47.3042,47.3511,47.2182,47.3354,75000.0
2012-03-22 12:00:00,60.59,60.77,60.58,60.67,70000.0,47.3589,47.4996,47.3511,47.4214,70000.0
2012-03-22 12:30:00,60.68,60.78,60.65,60.75,51900.0,47.4292,47.5074,47.4058,47.484,51900.0
2012-03-22 13:00:00,60.76,61.04,60.68,61.03,106900.0,47.4918,47.7106,47.4292,47.7028,106900.0
2012-03-22 13:30:00,61.02,61.05,60.93,60.97,76200.0,47.695,47.7184,47.6246,47.6559,76200.0
2012-03-22 14:00:00,60.97,61.01,60.81,60.84,102300.0,47.6559,47.6872,47.5309,47.5543,102300.0
2012-03-22 14:30:00,60.85,60.93,60.84,60.9,122300.0,47.5621,47.6246,47.5543,47.6012,122300.0
2012-03-22 15:00:00,60.89,61.01,60.85,61.0,135200.0,47.5934,47.6872,47.5621,47.6794,135200.0
2012-03-22 15:30:00,61.0,61.12,60.96,60.97,334300.0,47.6794,47.7732,47.6481,47.6559,334300.0
2012-03-23 09:30:00,61.08,61.22,60.83,61.08,76600.0,47.7419,47.8513,47.5465,47.7419,76600.0
2012-03-23 10:00:00,61.08,61.1,60.67,60.67,124200.0,47.7419,47.7575,47.4214,47.4214,124200.0
2012-03-23 10:30:00,60.67,60.72,60.51,60.51,68200.0,47.4214,47.4605,47.2964,47.2964,68200.0
2012-03-23 11:00:00,60.52,60.59,60.48,60.57,75200.0,47.3042,47.3589,47.2729,47.3433,75200.0
2012-03-23 11:30:00,60.58,60.65,60.55,60.55,57100.0,47.3511,47.4058,47.3276,47.3276,57100.0
2012-03-23 12:00:00,60.55,60.64,60.54,60.62,60000.0,47.3276,47.398,47.3198,47.3823,60000.0
2012-03-23 12:30:00,60.63,60.64,60.58,60.63,63500.0,47.3902,47.398,47.3511,47.3902,63500.0
2012-03-23 13:00:00,60.63,60.68,60.61,60.61,44100.0,47.3902,47.4292,47.3745,47.3745,44100.0
2012-03-23 13:30:00,60.62,60.64,60.49,60.49,59300.0,47.3823,47.398,47.2807,47.2807,59300.0
2012-03-23 14:00:00,60.49,60.51,60.45,60.51,78100.0,47.2807,47.2964,47.2495,47.2964,78100.0
2012-03-23 14:30:00,60.51,60.51,60.4,60.44,75000.0,47.2964,47.2964,47.2104,47.2416,75000.0
2012-03-23 15:00:00,60.44,60.52,60.42,60.51,101500.0,47.2416,47.3042,47.226,47.2964,101500.0
2012-03-23 15:30:00,60.51,60.64,60.5,60.57,266500.0,47.2964,47.398,47.2885,47.3433,266500.0
2012-03-26 09:30:00,60.86,61.51,60.86,61.37,131100.0,47.5699,48.078,47.5699,47.9686,131100.0
2012-03-26 10:00:00,61.36,61.57,61.36,61.42,80000.0,47.9607,48.1249,47.9607,48.0076,80000.0
2012-03-26 10:30:00,61.42,61.48,61.36,61.45,53800.0,48.0076,48.0545,47.9607,48.0311,53800.0
2012-03-26 11:00:00,61.46,61.53,61.4,61.48,67500.0,48.0389,48.0936,47.992,48.0545,67500.0
2012-03-26 11:30:00,61.49,61.52,61.42,61.46,42600.0,48.0624,48.0858,48.0076,48.0389,42600.0
2012-03-26 12:00:00,61.47,61.49,61.43,61.46,54400.0,48.0467,48.0624,48.0155,48.0389,54400.0
2012-03-26 12:30:00,61.45,61.55,61.41,61.54,49200.0,48.0311,48.1093,47.9998,48.1014,49200.0
2012-03-26 13:00:00,61.54,61.56,61.45,61.55,82600.0,48.1014,48.1171,48.0311,48.1093,82600.0
2012-03-26 13:30:00,61.56,61.62,61.5,61.5,44100.0,48.1171,48.164,48.0702,48.0702,44100.0
2012-03-26 14:00:00,61.5,61.51,61.34,61.41,60500.0,48.0702,48.078,47.9451,47.9998,60500.0
2012-03-26 14:30:00,61.42,61.45,61.33,61.41,106200.0,48.0076,48.0311,47.9373,47.9998,106200.0
2012-03-26 15:00:00,61.41,61.54,61.41,61.5,82800.0,47.9998,48.1014,47.9998,48.0702,82800.0
2012-03-26 15:30:00,61.51,61.52,61.42,61.51,303800.0,48.078,48.0858,48.0076,48.078,303800.0
2012-03-27 09:30:00,61.7,61.75,61.46,61.48,71900.0,48.2265,48.2656,48.0389,48.0545,71900.0
2012-03-27 10:00:00,61.45,61.51,61.37,61.5,36700.0,48.0311,48.078,47.9686,48.0702,36700.0
2012-03-27 10:30:00,61.52,61.59,61.45,61.5,51000.0,48.0858,48.1405,48.0311,48.0702,51000.0
2012-03-27 11:00:00,61.5,61.67,61.5,61.53,45800.0,48.0702,48.2031,48.0702,48.0936,45800.0
2012-03-27 11:30:00,61.53,61.58,61.48,61.52,42700.0,48.0936,48.1327,48.0545,48.0858,42700.0
2012-03-27 12:00:00,61.52,61.59,61.5,61.52,28900.0,48.0858,48.1405,48.0702,48.0858,28900.0
2012-03-27 12:30:00,61.52,61.55,61.49,61.53,42800.0,48.0858,48.1093,48.0624,48.0936,42800.0
2012-03-27 13:00:00,61.53,61.54,61.43,61.51,33600.0,48.0936,48.1014,48.0155,48.078,33600.0
2012-03-27 13:30:00,61.5,61.51,61.4,61.41,39900.0,48.0702,48.078,47.992,47.9998,39900.0
2012-03-27 14:00:00,61.41,61.45,61.36,61.45,64600.0,47.9998,48.0311,47.9607,48.0311,64600.0
2012-03-27 14:30:00,61.44,61.45,61.29,61.29,73300.0,48.0233,48.0311,47.906,47.906,73300.0
2012-03-27 15:00:00,61.3,61.31,61.24,61.27,96200.0,47.9139,47.9217,47.867,47.8904,96200.0
2012-03-27 15:30:00,61.27,61.28,61.08,61.13,312700.0,47.8904,47.8982,47.7419,47.781,312700.0
2012-03-28 09:30:00,61.05,61.28,60.64,60.82,155300.0,47.7184,47.8982,47.398,47.5387,155300.0
2012-03-28 10:00:00,60.85,61.04,60.8,60.95,91100.0,47.5621,47.7106,47.523,47.6403,91100.0
2012-03-28 10:30:00,60.95,61.03,60.78,60.96,85100.0,47.6403,47.7028,47.5074,47.6481,85100.0
2012-03-28 11:00:00,60.96,60.97,60.77,60.84,72200.0,47.6481,47.6559,47.4996,47.5543,72200.0
2012-03-28 11:30:00,60.84,60.89,60.6,60.66,143500.0,47.5543,47.5934,47.3667,47.4136,143500.0
2012-03-28 12:00:00,60.66,60.83,60.63,60.79,89300.0,47.4136,47.5465,47.3902,47.5152,89300.0
2012-03-28 12:30:00,60.79,60.79,60.7,60.72,58600.0,47.5152,47.5152,47.4449,47.4605,58600.0
2012-03-28 13:00:00,60.73,60.76,60.64,60.71,78500.0,47.4683,47.4918,47.398,47.4527,78500.0
2012-03-28 13:30:00,60.7,60.74,60.61,60.65,77800.0,47.4449,47.4761,47.3745,47.4058,77800.0
2012-03-28 14:00:00,60.65,60.68,60.52,60.6,130400.0,47.4058,47.4292,47.3042,47.3667,130400.0
2012-03-28 14:30:00,60.6,60.76,60.58,60.74,91300.0,47.3667,47.4918,47.3511,47.4761,91300.0
2012-03-28 15:00:00,60.74,60.77,60.68,60.74,127000.0,47.4761,47.4996,47.4292,47.4761,127000.0
2012-03-28 15:30:00,60.74,60.91,60.7,60.86,263200.0,47.4761,47.609,47.4449,47.5699,263200.0
2012-03-29 09:30:00,60.49,60.72,60.35,60.42,93200.0,47.2807,47.4605,47.1713,47.226,93200.0
2012-03-29 10:00:00,60.43,60.5,60.21,60.26,79400.0,47.2338,47.2885,47.0619,47.101,79400.0
2012-03-29 10:30:00,60.25,60.25,60.06,60.12,59500.0,47.0931,47.0931,46.9446,46.9915,59500.0
2012-03-29 11:00:00,60.12,60.16,60.1,60.1,82200.0,46.9915,47.0228,46.9759,46.9759,82200.0
2012-03-29 11:30:00,60.1,60.15,60.04,60.11,49600.0,46.9759,47.015,46.929,46.9837,49600.0
2012-03-29 12:00:00,60.11,60.33,60.11,60.31,67000.0,46.9837,47.1557,46.9837,47.14,67000.0
2012-03-29 12:30:00,60.31,60.49,60.29,60.48,70800.0,47.14,47.2807,47.1244,47.2729,70800.0
2012-03-29 13:00:00,60.47,60.48,60.35,60.48,59000.0,47.2651,47.2729,47.1713,47.2729,59000.0
2012-03-29 13:30:00,60.49,60.58,60.35,60.57,108400.0,47.2807,47.3511,47.1713,47.3433,108400.0
2012-03-29 14:00:00,60.57,60.78,60.57,60.76,88500.0,47.3433,47.5074,47.3433,47.4918,88500.0
2012-03-29 14:30:00,60.75,60.84,60.7,60.76,117900.0,47.484,47.5543,47.4449,47.4918,117900.0
2012-03-29 15:00:00,60.76,60.91,60.68,60.85,140600.0,47.4918,47.609,47.4292,47.5621,140600.0
2012-03-29 15:30:00,60.85,60.98,60.83,60.9,174800.0,47.5621,47.6637,47.5465,47.6012,174800.0
2012-03-30 09:30:00,61.25,61.42,60.79,60.97,70700.0,47.8748,48.0076,47.5152,47.6559,70700.0
2012-03-30 10:00:00,60.95,61.17,60.88,61.12,90200.0,47.6403,47.8122,47.5856,47.7732,90200.0
2012-03-30 10:30:00,61.12,61.2,60.99,61.02,47800.0,47.7732,47.8357,47.6715,47.695,47800.0
2012-03-30 11:00:00,61.03,61.27,60.99,61.25,43700.0,47.7028,47.8904,47.6715,47.8748,43700.0
2012-03-30 11:30:00,61.25,61.34,61.22,61.28,30900.0,47.8748,47.9451,47.8513,47.8982,30900.0
2012-03-30 12:00:00,61.28,61.38,61.26,61.35,98100.0,47.8982,47.9764,47.8826,47.9529,98100.0
2012-03-30 12:30:00,61.35,61.41,61.34,61.36,32400.0,47.9529,47.9998,47.9451,47.9607,32400.0
2012-03-30 13:00:00,61.36,61.37,61.25,61.27,31300.0,47.9607,47.9686,47.8748,47.8904,31300.0
2012-03-30 13:30:00,61.28,61.32,61.25,61.28,34000.0,47.8982,47.9295,47.8748,47.8982,34000.0
2012-03-30 14:00:00,61.28,61.42,61.28,61.38,59500.0,47.8982,48.0076,47.8982,47.9764,59500.0
2012-03-30 14:30:00,61.38,61.52,61.36,61.38,90500.0,47.9764,48.0858,47.9607,47.9764,90500.0
2012-03-30 15:00:00,61.38,61.42,61.25,61.28,59900.0,47.9764,48.0076,47.8748,47.8982,59900.0
2012-03-30 15:30:00,61.28,61.33,61.07,61.09,396700.0,47.8982,47.9373,47.7341,47.7497,396700.0
2012-04-02 09:30:00,61.19,61.45,60.96,61.33,171900.0,47.8279,48.0311,47.6481,47.9373,171900.0
2012-04-02 10:00:00,61.33,61.54,61.3,61.5,123900.0,47.9373,48.1014,47.9139,48.0702,123900.0
2012-04-02 10:30:00,61.49,61.54,61.36,61.45,103000.0,48.0624,48.1014,47.9607,48.0311,103000.0
2012-04-02 11:00:00,61.45,61.75,61.43,61.74,91200.0,48.0311,48.2656,48.0155,48.2578,91200.0
2012-04-02 11:30:00,61.75,62.08,61.75,61.98,119400.0,48.2656,48.5235,48.2656,48.4454,119400.0
2012-04-02 12:00:00,61.98,62.14,61.96,62.05,108200.0,48.4454,48.5704,48.4297,48.5001,108200.0
2012-04-02 12:30:00,62.06,62.17,62.05,62.13,64600.0,48.5079,48.5939,48.5001,48.5626,64600.0
2012-04-02 13:00:00,62.13,62.16,62.05,62.08,59800.0,48.5626,48.5861,48.5001,48.5235,59800.0
2012-04-02 13:30:00,62.09,62.09,61.96,62.03,86600.0,48.5313,48.5313,48.4297,48.4844,86600.0
2012-04-02 14:00:00,62.04,62.16,61.99,62.15,71600.0,48.4923,48.5861,48.4532,48.5782,71600.0
2012-04-02 14:30:00,62.14,62.16,62.06,62.14,91900.0,48.5704,48.5861,48.5079,48.5704,91900.0
2012-04-02 15:00:00,62.15,62.18,62.07,62.08,128500.0,48.5782,48.6017,48.5157,48.5235,128500.0
2012-04-02 15:30:00,62.09,62.09,61.74,61.84,288700.0,48.5313,48.5313,48.2578,48.3359,288700.0
2012-04-03 09:30:00,62.24,62.33,61.8,61.97,189800.0,48.6486,48.7189,48.3047,48.4375,189800.0
2012-04-03 10:00:00,61.96,62.14,61.84,62.07,119800.0,48.4297,48.5704,48.3359,48.5157,119800.0
2012-04-03 10:30:00,62.07,62.27,62.06,62.1,156700.0,48.5157,48.672,48.5079,48.5392,156700.0
2012-04-03 11:00:00,62.09,62.1,61.61,61.61,86800.0,48.5313,48.5392,48.1562,48.1562,86800.0
2012-04-03 11:30:00,61.6,61.67,61.53,61.58,60200.0,48.1483,48.2031,48.0936,48.1327,60200.0
2012-04-03 12:00:00,61.59,61.62,61.43,61.43,56100.0,48.1405,48.164,48.0155,48.0155,56100.0
2012-04-03 12:30:00,61.43,61.53,61.34,61.51,64100.0,48.0155,48.0936,47.9451,48.078,64100.0
2012-04-03 13:00:00,61.51,61.54,61.42,61.48,89000.0,48.078,48.1014,48.0076,48.0545,89000.0
2012-04-03 13:30:00,61.47,61.55,61.42,61.54,56200.0,48.0467,48.1093,48.0076,48.1014,56200.0
2012-04-03 14:00:00,61.53,61.54,61.14,61.17,90300.0,48.0936,48.1014,47.7888,47.8122,90300.0
2012-04-03 14:30:00,61.17,61.23,61.04,61.17,82300.0,47.8122,47.8591,47.7106,47.8122,82300.0
2012-04-03 15:00:00,61.17,61.39,61.17,61.26,125800.0,47.8122,47.9842,47.8122,47.8826,125800.0
2012-04-03 15:30:00,61.26,61.54,61.23,61.47,240800.0,47.8826,48.1014,47.8591,48.0467,240800.0
2012-04-04 09:30:00,61.23,61.36,61.04,61.33,112100.0,47.8591,47.9607,47.7106,47.9373,112100.0
2012-04-04 10:00:00,61.33,61.56,61.28,61.33,161700.0,47.9373,48.1171,47.8982,47.9373,161700.0
2012-04-04 10:30:00,61.33,61.38,61.12,61.32,97600.0,47.9373,47.9764,47.7732,47.9295,97600.0
2012-04-04 11:00:00,61.31,61.63,61.3,61.55,155400.0,47.9217,48.1718,47.9139,48.1093,155400.0
2012-04-04 11:30:00,61.55,61.59,61.45,61.46,98500.0,48.1093,48.1405,48.0311,48.0389,98500.0
2012-04-04 12:00:00,61.46,61.61,61.45,61.53,72700.0,48.0389,48.1562,48.0311,48.0936,72700.0
2012-04-04 12:30:00,61.52,61.55,61.44,61.45,52100.0,48.0858,48.1093,48.0233,48.0311,52100.0
2012-04-04 13:00:00,61.45,61.51,61.36,61.36,41600.0,48.0311,48.078,47.9607,47.9607,41600.0
2012-04-04 13:30:00,61.34,61.51,61.32,61.51,41000.0,47.9451,48.078,47.9295,48.078,41000.0
2012-04-04 14:00:00,61.5,61.51,61.38,61.42,106400.0,48.0702,48.078,47.9764,48.0076,106400.0
2012-04-04 14:30:00,61.41,61.58,61.39,61.55,83400.0,47.9998,48.1327,47.9842,48.1093,83400.0
2012-04-04 15:00:00,61.55,61.64,61.53,61.54,135000.0,48.1093,48.1796,48.0936,48.1014,135000.0
2012-04-04 15:30:00,61.53,61.58,61.46,61.46,194900.0,48.0936,48.1327,48.0389,48.0389,194900.0
2012-04-05 09:30:00,61.15,61.21,60.8,60.98,174900.0,47.7966,47.8435,47.523,47.6637,174900.0
2012-04-05 10:00:00,60.98,61.13,60.87,60.87,115500.0,47.6637,47.781,47.5778,47.5778,115500.0
2012-04-05 10:30:00,60.86,60.89,60.77,60.85,84300.0,47.5699,47.5934,47.4996,47.5621,84300.0
2012-04-05 11:00:00,60.86,60.92,60.84,60.89,105500.0,47.5699,47.6168,47.5543,47.5934,105500.0
2012-04-05 11:30:00,60.89,60.93,60.87,60.91,75600.0,47.5934,47.6246,47.5778,47.609,75600.0
2012-04-05 12:00:00,60.9,60.93,60.87,60.9,105300.0,47.6012,47.6246,47.5778,47.6012,105300.0
2012-04-05 12:30:00,60.9,60.93,60.87,60.9,67900.0,47.6012,47.6246,47.5778,47.6012,67900.0
2012-04-05 13:00:00,60.91,60.93,60.86,60.9,63100.0,47.609,47.6246,47.5699,47.6012,63100.0
2012-04-05 13:30:00,60.9,60.93,60.83,60.89,144000.0,47.6012,47.6246,47.5465,47.5934,144000.0
2012-04-05 14:00:00,60.89,60.9,60.82,60.86,72300.0,47.5934,47.6012,47.5387,47.5699,72300.0
2012-04-05 14:30:00,60.86,60.93,60.82,60.89,118800.0,47.5699,47.6246,47.5387,47.5934,118800.0
2012-04-05 15:00:00,60.89,60.93,60.81,60.83,127300.0,47.5934,47.6246,47.5309,47.5465,127300.0
2012-04-05 15:30:00,60.84,60.96,60.84,60.86,162200.0,47.5543,47.6481,47.5543,47.5699,162200.0
2012-04-09 09:30:00,60.3,60.3,59.9,59.99,135600.0,47.1322,47.1322,46.8196,46.8899,135600.0
2012-04-09 10:00:00,59.98,60.06,59.95,60.02,105700.0,46.8821,46.9446,46.8587,46.9134,105700.0
2012-04-09 10:30:00,60.01,60.03,59.97,60.01,73300.0,46.9055,46.9212,46.8743,46.9055,73300.0
2012-04-09 11:00:00,60.0,60.02,59.95,59.99,134100.0,46.8977,46.9134,46.8587,46.8899,134100.0
2012-04-09 11:30:00,59.99,60.02,59.98,60.01,108000.0,46.8899,46.9134,46.8821,46.9055,108000.0
2012-04-09 12:00:00,60.0,60.04,59.99,60.0,53900.0,46.8977,46.929,46.8899,46.8977,53900.0
2012-04-09 12:30:00,60.0,60.02,59.99,60.01,62500.0,46.8977,46.9134,46.8899,46.9055,62500.0
2012-04-09 13:00:00,60.01,60.05,59.98,60.0,80100.0,46.9055,46.9368,46.8821,46.8977,80100.0
2012-04-09 13:30:00,60.0,60.1,59.99,60.08,65700.0,46.8977,46.9759,46.8899,46.9603,65700.0
2012-04-09 14:00:00,60.08,60.12,60.01,60.08,53500.0,46.9603,46.9915,46.9055,46.9603,53500.0
2012-04-09 14:30:00,60.07,60.12,60.05,60.09,67600.0,46.9524,46.9915,46.9368,46.9681,67600.0
2012-04-09 15:00:00,60.1,60.11,59.99,60.0,113800.0,46.9759,46.9837,46.8899,46.8977,113800.0
2012-04-09 15:30:00,59.99,60.05,59.97,60.03,213800.0,46.8899,46.9368,46.8743,46.9212,213800.0
2012-04-10 09:30:00,59.95,59.95,59.67,59.79,149600.0,46.8587,46.8587,46.6398,46.7336,149600.0
2012-04-10 10:00:00,59.79,59.79,59.51,59.72,72800.0,46.7336,46.7336,46.5147,46.6789,72800.0
2012-04-10 10:30:00,59.74,59.83,59.66,59.73,137100.0,46.6945,46.7649,46.632,46.6867,137100.0
2012-04-10 11:00:00,59.73,59.81,59.66,59.76,116700.0,46.6867,46.7492,46.632,46.7101,116700.0
2012-04-10 11:30:00,59.75,59.83,59.61,59.72,78000.0,46.7023,46.7649,46.5929,46.6789,78000.0
2012-04-10 12:00:00,59.71,59.71,59.52,59.61,185500.0,46.6711,46.6711,46.5226,46.5929,185500.0
2012-04-10 12:30:00,59.62,59.65,59.53,59.59,70400.0,46.6007,46.6242,46.5304,46.5773,70400.0
2012-04-10 13:00:00,59.59,59.84,59.58,59.8,157600.0,46.5773,46.7727,46.5694,46.7414,157600.0
2012-04-10 13:30:00,59.78,59.87,59.75,59.8,198400.0,46.7258,46.7961,46.7023,46.7414,198400.0
2012-04-10 14:00:00,59.8,59.87,59.71,59.8,210300.0,46.7414,46.7961,46.6711,46.7414,210300.0
2012-04-10 14:30:00,59.8,59.81,59.68,59.76,220300.0,46.7414,46.7492,46.6476,46.7101,220300.0
2012-04-10 15:00:00,59.76,59.8,59.71,59.75,270000.0,46.7101,46.7414,46.6711,46.7023,270000.0
2012-04-10 15:30:00,59.74,59.85,59.72,59.74,372000.0,46.6945,46.7805,46.6789,46.6945,372000.0
2012-04-11 09:30:00,60.19,60.35,60.02,60.3,94400.0,47.0462,47.1713,46.9134,47.1322,94400.0
2012-04-11 10:00:00,60.32,60.37,60.16,60.31,82600.0,47.1479,47.1869,47.0228,47.14,82600.0
2012-04-11 10:30:00,60.32,60.38,60.22,60.3,72900.0,47.1479,47.1948,47.0697,47.1322,72900.0
2012-04-11 11:00:00,60.3,60.31,60.14,60.24,52700.0,47.1322,47.14,47.0072,47.0853,52700.0
2012-04-11 11:30:00,60.25,60.3,60.19,60.23,43800.0,47.0931,47.1322,47.0462,47.0775,43800.0
2012-04-11 12:00:00,60.24,60.29,60.18,60.29,42000.0,47.0853,47.1244,47.0384,47.1244,42000.0
2012-04-11 12:30:00,60.28,60.37,60.26,60.35,39600.0,47.1166,47.1869,47.101,47.1713,39600.0
2012-04-11 13:00:00,60.35,60.37,60.22,60.27,49300.0,47.1713,47.1869,47.0697,47.1088,49300.0
2012-04-11 13:30:00,60.28,60.43,60.24,60.38,35600.0,47.1166,47.2338,47.0853,47.1948,35600.0
2012-04-11 14:00:00,60.39,60.46,60.31,60.45,61600.0,47.2026,47.2573,47.14,47.2495,61600.0
2012-04-11 14:30:00,60.45,60.45,60.25,60.26,89400.0,47.2495,47.2495,47.0931,47.101,89400.0
2012-04-11 15:00:00,60.27,60.29,60.18,60.26,93700.0,47.1088,47.1244,47.0384,47.101,93700.0
2012-04-11 15:30:00,60.26,60.28,60.12,60.19,257000.0,47.101,47.1166,46.9915,47.0462,257000.0
2012-04-12 09:30:00,60.1,60.66,60.1,60.66,136200.0,46.9759,47.4136,46.9759,47.4136,136200.0
2012-04-12 10:00:00,60.65,60.75,60.61,60.72,64300.0,47.4058,47.484,47.3745,47.4605,64300.0
2012-04-12 10:30:00,60.7,61.06,60.67,61.03,70000.0,47.4449,47.7263,47.4214,47.7028,70000.0
2012-04-12 11:00:00,61.04,61.18,61.04,61.07,62300.0,47.7106,47.8201,47.7106,47.7341,62300.0
2012-04-12 11:30:00,61.07,61.08,60.9,60.97,42700.0,47.7341,47.7419,47.6012,47.6559,42700.0
2012-04-12 12:00:00,60.98,61.12,60.97,61.07,40300.0,47.6637,47.7732,47.6559,47.7341,40300.0
2012-04-12 12:30:00,61.07,61.17,61.07,61.14,49200.0,47.7341,47.8122,47.7341,47.7888,49200.0
2012-04-12 13:00:00,61.14,61.24,61.1,61.23,87100.0,47.7888,47.867,47.7575,47.8591,87100.0
2012-04-12 13:30:00,61.25,61.34,61.21,61.25,135500.0,47.8748,47.9451,47.8435,47.8748,135500.0
2012-04-12 14:00:00,61.25,61.29,61.23,61.27,57800.0,47.8748,47.906,47.8591,47.8904,57800.0
2012-04-12 14:30:00,61.28,61.34,61.24,61.24,50600.0,47.8982,47.9451,47.867,47.867,50600.0
2012-04-12 15:00:00,61.23,61.38,61.23,61.34,131000.0,47.8591,47.9764,47.8591,47.9451,131000.0
2012-04-12 15:30:00,61.34,61.39,61.27,61.28,218100.0,47.9451,47.9842,47.8904,47.8982,218100.0
2012-04-13 09:30:00,61.21,61.44,61.02,61.16,118000.0,47.8435,48.0233,47.695,47.8044,118000.0
2012-04-13 10:00:00,61.14,61.3,61.03,61.2,119500.0,47.7888,47.9139,47.7028,47.8357,119500.0
2012-04-13 10:30:00,61.19,61.26,61.13,61.22,89400.0,47.8279,47.8826,47.781,47.8513,89400.0
2012-04-13 11:00:00,61.22,61.33,61.22,61.31,61000.0,47.8513,47.9373,47.8513,47.9217,61000.0
2012-04-13 11:30:00,61.31,61.5,61.27,61.36,78300.0,47.9217,48.0702,47.8904,47.9607,78300.0
2012-04-13 12:00:00,61.36,61.36,61.28,61.33,33600.0,47.9607,47.9607,47.8982,47.9373,33600.0
2012-04-13 12:30:00,61.33,61.37,61.24,61.3,49500.0,47.9373,47.9686,47.867,47.9139,49500.0
2012-04-13 13:00:00,61.3,61.35,61.22,61.27,32700.0,47.9139,47.9529,47.8513,47.8904,32700.0
2012-04-13 13:30:00,61.27,61.34,61.15,61.16,52500.0,47.8904,47.9451,47.7966,47.8044,52500.0
2012-04-13 14:00:00,61.14,61.21,61.08,61.11,60300.0,47.7888,47.8435,47.7419,47.7653,60300.0
2012-04-13 14:30:00,61.09,61.16,61.0,61.09,81400.0,47.7497,47.8044,47.6794,47.7497,81400.0
2012-04-13 15:00:00,61.09,61.16,61.0,61.0,64900.0,47.7497,47.8044,47.6794,47.6794,64900.0
2012-04-13 15:30:00,61.0,61.1,60.81,60.83,246000.0,47.6794,47.7575,47.5309,47.5465,246000.0
2012-04-16 09:30:00,61.08,61.24,60.96,61.07,120900.0,47.7419,47.867,47.6481,47.7341,120900.0
2012-04-16 10:00:00,61.05,61.17,60.98,61.13,150200.0,47.7184,47.8122,47.6637,47.781,150200.0
2012-04-16 10:30:00,61.12,61.19,61.04,61.07,96800.0,47.7732,47.8279,47.7106,47.7341,96800.0
2012-04-16 11:00:00,61.06,61.11,60.94,61.05,93700.0,47.7263,47.7653,47.6325,47.7184,93700.0
2012-04-16 11:30:00,61.06,61.08,60.83,60.85,49100.0,47.7263,47.7419,47.5465,47.5621,49100.0
2012-04-16 12:00:00,60.84,61.01,60.83,61.0,44800.0,47.5543,47.6872,47.5465,47.6794,44800.0
2012-04-16 12:30:00,61.0,61.21,60.96,61.21,37900.0,47.6794,47.8435,47.6481,47.8435,37900.0
2012-04-16 13:00:00,61.2,61.23,61.1,61.17,67300.0,47.8357,47.8591,47.7575,47.8122,67300.0
2012-04-16 13:30:00,61.18,61.4,61.11,61.32,52800.0,47.8201,47.992,47.7653,47.9295,52800.0
2012-04-16 14:00:00,61.32,61.33,61.1,61.15,66600.0,47.9295,47.9373,47.7575,47.7966,66600.0
2012-04-16 14:30:00,61.15,61.26,61.15,61.18,54300.0,47.7966,47.8826,47.7966,47.8201,54300.0
2012-04-16 15:00:00,61.18,61.2,61.07,61.1,70600.0,47.8201,47.8357,47.7341,47.7575,70600.0
2012-04-16 15:30:00,61.1,61.16,60.99,61.04,143600.0,47.7575,47.8044,47.6715,47.7106,143600.0
2012-04-17 09:30:00,61.3,61.59,61.17,61.22,71900.0,47.9139,48.1405,47.8122,47.8513,71900.0
2012-04-17 10:00:00,61.19,61.4,61.01,61.33,75200.0,47.8279,47.992,47.6872,47.9373,75200.0
2012-04-17 10:30:00,61.34,61.55,61.32,61.49,52300.0,47.9451,48.1093,47.9295,48.0624,52300.0
2012-04-17 11:00:00,61.52,61.65,61.51,61.56,58700.0,48.0858,48.1874,48.078,48.1171,58700.0
2012-04-17 11:30:00,61.57,61.65,61.55,61.63,48600.0,48.1249,48.1874,48.1093,48.1718,48600.0
2012-04-17 12:00:00,61.64,61.76,61.64,61.74,37900.0,48.1796,48.2734,48.1796,48.2578,37900.0
2012-04-17 12:30:00,61.74,61.8,61.71,61.76,51500.0,48.2578,48.3047,48.2343,48.2734,51500.0
2012-04-17 13:00:00,61.75,61.8,61.74,61.8,27500.0,48.2656,48.3047,48.2578,48.3047,27500.0
2012-04-17 13:30:00,61.79,61.92,61.75,61.87,72000.0,48.2968,48.3985,48.2656,48.3594,72000.0
2012-04-17 14:00:00,61.86,61.99,61.86,61.99,42600.0,48.3516,48.4532,48.3516,48.4532,42600.0
2012-04-17 14:30:00,61.99,62.0,61.84,61.91,52500.0,48.4532,48.461,48.3359,48.3906,52500.0
2012-04-17 15:00:00,61.91,61.97,61.75,61.83,155300.0,48.3906,48.4375,48.2656,48.3281,155300.0
2012-04-17 15:30:00,61.84,61.88,61.76,61.78,225300.0,48.3359,48.3672,48.2734,48.289,225300.0
2012-04-18 09:30:00,61.9,61.98,61.61,61.96,107400.0,48.3828,48.4454,48.1562,48.4297,107400.0
2012-04-18 10:00:00,61.98,61.98,61.74,61.8,92700.0,48.4454,48.4454,48.2578,48.3047,92700.0
2012-04-18 10:30:00,61.78,62.1,61.76,62.04,89600.0,48.289,48.5392,48.2734,48.4923,89600.0
2012-04-18 11:00:00,62.03,62.13,61.91,62.12,104500.0,48.4844,48.5626,48.3906,48.5548,104500.0
2012-04-18 11:30:00,62.12,62.24,62.09,62.19,57500.0,48.5548,48.6486,48.5313,48.6095,57500.0
2012-04-18 12:00:00,62.19,62.29,62.1,62.11,73000.0,48.6095,48.6877,48.5392,48.547,73000.0
2012-04-18 12:30:00,62.1,62.16,62.08,62.14,29000.0,48.5392,48.5861,48.5235,48.5704,29000.0
2012-04-18 13:00:00,62.13,62.19,62.04,62.05,40800.0,48.5626,48.6095,48.4923,48.5001,40800.0
2012-04-18 13:30:00,62.04,62.11,61.97,62.0,41500.0,48.4923,48.547,48.4375,48.461,41500.0
2012-04-18 14:00:00,61.99,62.12,61.95,62.06,153300.0,48.4532,48.5548,48.4219,48.5079,153300.0
2012-04-18 14:30:00,62.07,62.14,62.04,62.06,70500.0,48.5157,48.5704,48.4923,48.5079,70500.0
2012-04-18 15:00:00,62.06,62.12,61.94,61.97,85800.0,48.5079,48.5548,48.4141,48.4375,85800.0
2012-04-18 15:30:00,61.97,62.04,61.89,61.93,176600.0,48.4375,48.4923,48.375,48.4063,176600.0
2012-04-19 09:30:00,61.74,61.85,61.49,61.66,189000.0,48.2578,48.3437,48.0624,48.1952,189000.0
2012-04-19 10:00:00,61.64,61.67,61.25,61.39,125600.0,48.1796,48.2031,47.8748,47.9842,125600.0
2012-04-19 10:30:00,61.39,61.75,61.39,61.67,68000.0,47.9842,48.2656,47.9842,48.2031,68000.0
2012-04-19 11:00:00,61.67,61.84,61.64,61.66,55200.0,48.2031,48.3359,48.1796,48.1952,55200.0
2012-04-19 11:30:00,61.66,61.68,61.5,61.63,49200.0,48.1952,48.2109,48.0702,48.1718,49200.0
2012-04-19 12:00:00,61.62,61.62,61.27,61.34,60300.0,48.164,48.164,47.8904,47.9451,60300.0
2012-04-19 12:30:00,61.33,61.38,61.27,61.28,40800.0,47.9373,47.9764,47.8904,47.8982,40800.0
2012-04-19 13:00:00,61.29,61.33,61.15,61.22,41400.0,47.906,47.9373,47.7966,47.8513,41400.0
2012-04-19 13:30:00,61.21,61.28,61.17,61.17,30500.0,47.8435,47.8982,47.8122,47.8122,30500.0
2012-04-19 14:00:00,61.16,61.27,61.05,61.07,58700.0,47.8044,47.8904,47.7184,47.7341,58700.0
2012-04-19 14:30:00,61.06,61.07,60.89,60.99,80100.0,47.7263,47.7341,47.5934,47.6715,80100.0
2012-04-19 15:00:00,61.0,61.07,60.88,61.02,98200.0,47.6794,47.7341,47.5856,47.695,98200.0
2012-04-19 15:30:00,61.01,61.19,60.99,61.03,203300.0,47.6872,47.8279,47.6715,47.7028,203300.0
2012-04-20 09:30:00,61.14,61.57,61.14,61.45,272600.0,47.7888,48.1249,47.7888,48.0311,272600.0
2012-04-20 10:00:00,61.46,61.55,61.36,61.5,101400.0,48.0389,48.1093,47.9607,48.0702,101400.0
2012-04-20 10:30:00,61.51,61.82,61.51,61.74,62600.0,48.078,48.3203,48.078,48.2578,62600.0
2012-04-20 11:00:00,61.74,61.75,61.6,61.6,50900.0,48.2578,48.2656,48.1483,48.1483,50900.0
2012-04-20 11:30:00,61.6,61.73,61.59,61.68,46000.0,48.1483,48.25,48.1405,48.2109,46000.0
2012-04-20 12:00:00,61.67,61.69,61.59,61.61,186900.0,48.2031,48.2187,48.1405,48.1562,186900.0
2012-04-20 12:30:00,61.6,61.66,61.58,61.63,78400.0,48.1483,48.1952,48.1327,48.1718,78400.0
2012-04-20 13:00:00,61.64,61.71,61.61,61.67,59100.0,48.1796,48.2343,48.1562,48.2031,59100.0
2012-04-20 13:30:00,61.67,61.81,61.63,61.75,96800.0,48.2031,48.3125,48.1718,48.2656,96800.0
2012-04-20 14:00:00,61.75,61.91,61.68,61.9,41000.0,48.2656,48.3906,48.2109,48.3828,41000.0
2012-04-20 14:30:00,61.89,61.91,61.82,61.85,55100.0,48.375,48.3906,48.3203,48.3437,55100.0
2012-04-20 15:00:00,61.86,61.9,61.77,61.83,103400.0,48.3516,48.3828,48.2812,48.3281,103400.0
2012-04-20 15:30:00,61.83,61.87,61.74,61.78,168100.0,48.3281,48.3594,48.2578,48.289,168100.0
2012-04-23 09:30:00,61.4,61.47,61.04,61.18,120300.0,47.992,48.0467,47.7106,47.8201,120300.0
2012-04-23 10:00:00,61.19,61.22,60.96,61.17,86100.0,47.8279,47.8513,47.6481,47.8122,86100.0
2012-04-23 10:30:00,61.16,61.64,61.14,61.55,130500.0,47.8044,48.1796,47.7888,48.1093,130500.0
2012-04-23 11:00:00,61.54,61.8,61.51,61.65,204300.0,48.1014,48.3047,48.078,48.1874,204300.0
2012-04-23 11:30:00,61.66,61.67,61.57,61.63,68000.0,48.1952,48.2031,48.1249,48.1718,68000.0
2012-04-23 12:00:00,61.63,61.76,61.5,61.75,143400.0,48.1718,48.2734,48.0702,48.2656,143400.0
2012-04-23 12:30:00,61.75,61.79,61.67,61.78,51300.0,48.2656,48.2968,48.2031,48.289,51300.0
2012-04-23 13:00:00,61.78,61.8,61.63,61.66,53400.0,48.289,48.3047,48.1718,48.1952,53400.0
2012-04-23 13:30:00,61.67,61.71,61.56,61.56,79900.0,48.2031,48.2343,48.1171,48.1171,79900.0
2012-04-23 14:00:00,61.57,61.61,61.44,61.61,92400.0,48.1249,48.1562,48.0233,48.1562,92400.0
2012-04-23 14:30:00,61.61,61.73,61.53,61.53,75500.0,48.1562,48.25,48.0936,48.0936,75500.0
2012-04-23 15:00:00,61.52,61.64,61.52,61.61,106100.0,48.0858,48.1796,48.0858,48.1562,106100.0
2012-04-23 15:30:00,61.62,61.7,61.59,61.59,212800.0,48.164,48.2265,48.1405,48.1405,212800.0
2012-04-24 09:30:00,61.57,61.99,61.57,61.89,119200.0,48.1249,48.4532,48.1249,48.375,119200.0
2012-04-24 10:00:00,61.81,62.18,61.79,62.07,202000.0,48.3125,48.6017,48.2968,48.5157,202000.0
2012-04-24 10:30:00,62.07,62.32,62.06,62.3,89100.0,48.5157,48.7111,48.5079,48.6955,89100.0
2012-04-24 11:00:00,62.31,62.59,62.3,62.46,368800.0,48.7033,48.9222,48.6955,48.8205,368800.0
2012-04-24 11:30:00,62.47,62.54,62.27,62.29,93900.0,48.8284,48.8831,48.672,48.6877,93900.0
2012-04-24 12:00:00,62.29,62.48,62.25,62.46,93000.0,48.6877,48.8362,48.6564,48.8205,93000.0
2012-04-24 12:30:00,62.44,62.6,62.43,62.5,101500.0,48.8049,48.93,48.7971,48.8518,101500.0
2012-04-24 13:00:00,62.49,62.5,62.42,62.44,72900.0,48.844,48.8518,48.7893,48.8049,72900.0
2012-04-24 13:30:00,62.44,62.64,62.42,62.6,124800.0,48.8049,48.9612,48.7893,48.93,124800.0
2012-04-24 14:00:00,62.6,62.65,62.49,62.57,162100.0,48.93,48.969,48.844,48.9065,162100.0
2012-04-24 14:30:00,62.57,62.8,62.55,62.66,144600.0,48.9065,49.0863,48.8909,48.9769,144600.0
2012-04-24 15:00:00,62.66,62.8,62.65,62.75,171600.0,48.9769,49.0863,48.969,49.0472,171600.0
2012-04-24 15:30:00,62.75,62.76,62.62,62.74,370400.0,49.0472,49.055,48.9456,49.0394,370400.0
2012-04-25 09:30:00,63.99,65.78,63.3,63.65,490900.0,50.0164,51.4155,49.4771,49.7507,490900.0
2012-04-25 10:00:00,63.67,63.72,62.98,63.03,264800.0,49.7663,49.8054,49.227,49.2661,264800.0
2012-04-25 10:30:00,63.03,63.07,62.77,62.81,194800.0,49.2661,49.2973,49.0628,49.0941,194800.0
2012-04-25 11:00:00,62.8,63.3,62.79,63.3,261600.0,49.0863,49.4771,49.0785,49.4771,261600.0
2012-04-25 11:30:00,63.28,63.32,62.85,62.9,113300.0,49.4615,49.4927,49.1254,49.1645,113300.0
2012-04-25 12:00:00,62.9,63.05,62.78,62.97,91700.0,49.1645,49.2817,49.0707,49.2192,91700.0
2012-04-25 12:30:00,63.0,63.1,62.7,62.84,121000.0,49.2426,49.3208,49.0081,49.1176,121000.0
2012-04-25 13:00:00,62.83,62.93,62.56,62.6,111500.0,49.1097,49.1879,48.8987,48.93,111500.0
2012-04-25 13:30:00,62.61,62.66,62.47,62.6,115300.0,48.9378,48.9769,48.8284,48.93,115300.0
2012-04-25 14:00:00,62.59,62.79,62.43,62.64,131200.0,48.9222,49.0785,48.7971,48.9612,131200.0
2012-04-25 14:30:00,62.64,63.1,62.58,63.01,169200.0,48.9612,49.3208,48.9143,49.2504,169200.0
2012-04-25 15:00:00,63.0,63.11,62.8,62.8,94100.0,49.2426,49.3286,49.0863,49.0863,94100.0
2012-04-25 15:30:00,62.82,63.11,62.79,63.02,301900.0,49.1019,49.3286,49.0785,49.2583,301900.0
2012-04-26 09:30:00,63.06,63.9,62.87,63.5,570300.0,49.2895,49.9461,49.141,49.6334,570300.0
2012-04-26 10:00:00,63.5,63.58,63.28,63.28,153900.0,49.6334,49.696,49.4615,49.4615,153900.0
2012-04-26 10:30:00,63.29,63.35,63.2,63.29,118000.0,49.4693,49.5162,49.3989,49.4693,118000.0
2012-04-26 11:00:00,63.28,63.41,63.28,63.31,157300.0,49.4615,49.5631,49.4615,49.4849,157300.0
2012-04-26 11:30:00,63.3,63.56,63.28,63.55,161600.0,49.4771,49.6803,49.4615,49.6725,161600.0
2012-04-26 12:00:00,63.54,63.58,63.5,63.51,74300.0,49.6647,49.696,49.6334,49.6413,74300.0
2012-04-26 12:30:00,63.5,63.58,63.48,63.51,65500.0,49.6334,49.696,49.6178,49.6413,65500.0
2012-04-26 13:00:00,63.51,63.6,63.48,63.55,80700.0,49.6413,49.7116,49.6178,49.6725,80700.0
2012-04-26 13:30:00,63.54,63.57,63.49,63.49,81900.0,49.6647,49.6881,49.6256,49.6256,81900.0
2012-04-26 14:00:00,63.49,63.57,63.45,63.46,137800.0,49.6256,49.6881,49.5944,49.6022,137800.0
2012-04-26 14:30:00,63.48,63.53,63.41,63.42,119200.0,49.6178,49.6569,49.5631,49.5709,119200.0
2012-04-26 15:00:00,63.42,63.5,63.39,63.49,226500.0,49.5709,49.6334,49.5475,49.6256,226500.0
2012-04-26 15:30:00,63.49,63.59,63.44,63.44,345500.0,49.6256,49.7038,49.5865,49.5865,345500.0
2012-04-27 09:30:00,63.76,64.28,63.54,64.16,263100.0,49.8367,50.2431,49.6647,50.1493,263100.0
2012-04-27 10:00:00,64.15,64.16,63.93,64.0,150700.0,50.1415,50.1493,49.9695,50.0242,150700.0
2012-04-27 10:30:00,64.01,64.17,63.94,64.15,97400.0,50.0321,50.1571,49.9774,50.1415,97400.0
2012-04-27 11:00:00,64.14,64.18,63.97,64.01,197900.0,50.1337,50.1649,50.0008,50.0321,197900.0
2012-04-27 11:30:00,64.0,64.05,63.96,64.03,87300.0,50.0242,50.0633,49.993,50.0477,87300.0
2012-04-27 12:00:00,64.03,64.06,63.95,64.01,92500.0,50.0477,50.0711,49.9852,50.0321,92500.0
2012-04-27 12:30:00,64.01,64.02,63.95,63.95,45700.0,50.0321,50.0399,49.9852,49.9852,45700.0
2012-04-27 13:00:00,63.95,64.03,63.91,63.97,79700.0,49.9852,50.0477,49.9539,50.0008,79700.0
2012-04-27 13:30:00,63.97,64.09,63.97,64.05,348200.0,50.0008,50.0946,50.0008,50.0633,348200.0
2012-04-27 14:00:00,64.05,64.06,63.98,63.99,69300.0,50.0633,50.0711,50.0086,50.0164,69300.0
2012-04-27 14:30:00,63.99,64.03,63.94,63.98,63300.0,50.0164,50.0477,49.9774,50.0086,63300.0
2012-04-27 15:00:00,63.97,64.0,63.85,63.85,114500.0,50.0008,50.0242,49.907,49.907,114500.0
2012-04-27 15:30:00,63.86,63.87,63.72,63.76,293800.0,49.9148,49.9226,49.8054,49.8367,293800.0
2012-04-30 09:30:00,63.43,63.63,63.04,63.15,159800.0,49.5787,49.735,49.2739,49.3599,159800.0
2012-04-30 10:00:00,63.14,63.45,63.14,63.44,81900.0,49.352,49.5944,49.352,49.5865,81900.0
2012-04-30 10:30:00,63.43,63.44,63.3,63.3,57200.0,49.5787,49.5865,49.4771,49.4771,57200.0
2012-04-30 11:00:00,63.3,63.36,63.27,63.35,73400.0,49.4771,49.524,49.4537,49.5162,73400.0
2012-04-30 11:30:00,63.36,63.41,63.32,63.41,94500.0,49.524,49.5631,49.4927,49.5631,94500.0
2012-04-30 12:00:00,63.41,63.41,63.26,63.26,137300.0,49.5631,49.5631,49.4458,49.4458,137300.0
2012-04-30 12:30:00,63.26,63.3,63.17,63.18,29700.0,49.4458,49.4771,49.3755,49.3833,29700.0
2012-04-30 13:00:00,63.18,63.35,63.18,63.29,31500.0,49.3833,49.5162,49.3833,49.4693,31500.0
2012-04-30 13:30:00,63.29,63.29,63.2,63.27,52200.0,49.4693,49.4693,49.3989,49.4537,52200.0
2012-04-30 14:00:00,63.27,63.28,63.13,63.16,62200.0,49.4537,49.4615,49.3442,49.3677,62200.0
2012-04-30 14:30:00,63.17,63.3,63.12,63.28,63200.0,49.3755,49.4771,49.3364,49.4615,63200.0
2012-04-30 15:00:00,63.28,63.32,63.26,63.28,76900.0,49.4615,49.4927,49.4458,49.4615,76900.0
2012-04-30 15:30:00,63.28,63.37,63.25,63.29,193200.0,49.4615,49.5318,49.438,49.4693,193200.0
2012-05-01 09:30:00,63.37,63.45,62.95,63.0,110600.0,49.5318,49.5944,49.2035,49.2426,110600.0
2012-05-01 10:00:00,63.06,63.61,63.03,63.5,235100.0,49.2895,49.7194,49.2661,49.6334,235100.0
2012-05-01 10:30:00,63.54,63.58,63.43,63.5,107100.0,49.6647,49.696,49.5787,49.6334,107100.0
2012-05-01 11:00:00,63.5,63.59,63.48,63.57,88100.0,49.6334,49.7038,49.6178,49.6881,88100.0
2012-05-01 11:30:00,63.57,63.8,63.55,63.73,74200.0,49.6881,49.8679,49.6725,49.8132,74200.0
2012-05-01 12:00:00,63.73,63.76,63.68,63.69,72000.0,49.8132,49.8367,49.7741,49.7819,72000.0
2012-05-01 12:30:00,63.7,63.72,63.67,63.68,46700.0,49.7898,49.8054,49.7663,49.7741,46700.0
2012-05-01 13:00:00,63.67,63.69,63.54,63.54,64800.0,49.7663,49.7819,49.6647,49.6647,64800.0
2012-05-01 13:30:00,63.55,63.65,63.52,63.62,100300.0,49.6725,49.7507,49.6491,49.7272,100300.0
2012-05-01 14:00:00,63.61,63.67,63.53,63.6,78600.0,49.7194,49.7663,49.6569,49.7116,78600.0
2012-05-01 14:30:00,63.61,63.65,63.5,63.51,75600.0,49.7194,49.7507,49.6334,49.6413,75600.0
2012-05-01 15:00:00,63.5,63.57,63.48,63.53,132200.0,49.6334,49.6881,49.6178,49.6569,132200.0
2012-05-01 15:30:00,63.53,63.57,63.41,63.45,176800.0,49.6569,49.6881,49.5631,49.5944,176800.0
2012-05-02 09:30:00,62.97,63.19,62.9,63.09,117700.0,49.2192,49.3911,49.1645,49.313,117700.0
2012-05-02 10:00:00,63.13,63.21,63.01,63.04,104000.0,49.3442,49.4068,49.2504,49.2739,104000.0
2012-05-02 10:30:00,63.03,63.11,62.99,63.07,159000.0,49.2661,49.3286,49.2348,49.2973,159000.0
2012-05-02 11:00:00,63.07,63.12,62.96,63.02,244100.0,49.2973,49.3364,49.2114,49.2583,244100.0
2012-05-02 11:30:00,63.03,63.11,63.01,63.02,39100.0,49.2661,49.3286,49.2504,49.2583,39100.0
2012-05-02 12:00:00,63.03,63.17,62.96,63.15,88900.0,49.2661,49.3755,49.2114,49.3599,88900.0
2012-05-02 12:30:00,63.16,63.27,63.16,63.21,115200.0,49.3677,49.4537,49.3677,49.4068,115200.0
2012-05-02 13:00:00,63.22,63.22,63.15,63.16,22700.0,49.4146,49.4146,49.3599,49.3677,22700.0
2012-05-02 13:30:00,63.17,63.25,63.17,63.22,47400.0,49.3755,49.438,49.3755,49.4146,47400.0
2012-05-02 14:00:00,63.22,63.28,63.22,63.28,39900.0,49.4146,49.4615,49.4146,49.4615,39900.0
2012-05-02 14:30:00,63.27,63.35,63.24,63.25,142300.0,49.4537,49.5162,49.4302,49.438,142300.0
2012-05-02 15:00:00,63.26,63.32,63.21,63.3,254900.0,49.4458,49.4927,49.4068,49.4771,254900.0
2012-05-02 15:30:00,63.29,63.39,63.27,63.35,235900.0,49.4693,49.5475,49.4537,49.5162,235900.0
2012-05-03 09:30:00,63.26,63.31,63.11,63.2,67400.0,49.4458,49.4849,49.3286,49.3989,67400.0
2012-05-03 10:00:00,63.17,63.17,63.0,63.07,86700.0,49.3755,49.3755,49.2426,49.2973,86700.0
2012-05-03 10:30:00,63.05,63.25,63.02,63.24,50600.0,49.2817,49.438,49.2583,49.4302,50600.0
2012-05-03 11:00:00,63.24,63.26,63.18,63.24,78100.0,49.4302,49.4458,49.3833,49.4302,78100.0
2012-05-03 11:30:00,63.24,63.27,63.02,63.07,109500.0,49.4302,49.4537,49.2583,49.2973,109500.0
2012-05-03 12:00:00,63.07,63.18,63.01,63.17,81200.0,49.2973,49.3833,49.2504,49.3755,81200.0
2012-05-03 12:30:00,63.17,63.23,63.1,63.13,109100.0,49.3755,49.4224,49.3208,49.3442,109100.0
2012-05-03 13:00:00,63.13,63.16,63.1,63.15,37400.0,49.3442,49.3677,49.3208,49.3599,37400.0
2012-05-03 13:30:00,63.15,63.16,62.76,62.8,122200.0,49.3599,49.3677,49.055,49.0863,122200.0
2012-05-03 14:00:00,62.8,62.93,62.79,62.79,62300.0,49.0863,49.1879,49.0785,49.0785,62300.0
2012-05-03 14:30:00,62.8,62.85,62.71,62.79,74300.0,49.0863,49.1254,49.0159,49.0785,74300.0
2012-05-03 15:00:00,62.79,62.87,62.73,62.8,126800.0,49.0785,49.141,49.0316,49.0863,126800.0
2012-05-03 15:30:00,62.81,62.88,62.77,62.85,238800.0,49.0941,49.1488,49.0628,49.1254,238800.0
2012-05-04 09:30:00,62.61,62.94,62.19,62.24,121600.0,48.9378,49.1957,48.6095,48.6486,121600.0
2012-05-04 10:00:00,62.28,62.43,62.17,62.38,188200.0,48.6798,48.7971,48.5939,48.758,188200.0
2012-05-04 10:30:00,62.39,62.43,62.35,62.41,106500.0,48.7658,48.7971,48.7346,48.7815,106500.0
2012-05-04 11:00:00,62.38,62.42,62.31,62.37,190300.0,48.758,48.7893,48.7033,48.7502,190300.0
2012-05-04 11:30:00,62.38,62.39,61.94,61.96,39200.0,48.758,48.7658,48.4141,48.4297,39200.0
2012-05-04 12:00:00,61.96,62.14,61.96,62.09,26300.0,48.4297,48.5704,48.4297,48.5313,26300.0
2012-05-04 12:30:00,62.08,62.1,61.95,62.09,34100.0,48.5235,48.5392,48.4219,48.5313,34100.0
2012-05-04 13:00:00,62.09,62.17,62.08,62.15,35100.0,48.5313,48.5939,48.5235,48.5782,35100.0
2012-05-04 13:30:00,62.15,62.22,62.12,62.12,34000.0,48.5782,48.6329,48.5548,48.5548,34000.0
2012-05-04 14:00:00,62.12,62.12,62.0,62.03,42300.0,48.5548,48.5548,48.461,48.4844,42300.0
2012-05-04 14:30:00,62.03,62.03,61.9,61.99,47000.0,48.4844,48.4844,48.3828,48.4532,47000.0
2012-05-04 15:00:00,62.0,62.05,61.93,61.98,73900.0,48.461,48.5001,48.4063,48.4454,73900.0
2012-05-04 15:30:00,61.98,62.06,61.9,61.9,211700.0,48.4454,48.5079,48.3828,48.3828,211700.0
2012-05-07 09:30:00,61.7,61.93,61.48,61.72,112600.0,48.2265,48.4063,48.0545,48.2421,112600.0
2012-05-07 10:00:00,61.73,61.92,61.72,61.77,52200.0,48.25,48.3985,48.2421,48.2812,52200.0
2012-05-07 10:30:00,61.77,61.78,61.63,61.73,33000.0,48.2812,48.289,48.1718,48.25,33000.0
2012-05-07 11:00:00,61.74,61.93,61.72,61.72,114900.0,48.2578,48.4063,48.2421,48.2421,114900.0
2012-05-07 11:30:00,61.74,61.76,61.6,61.67,135300.0,48.2578,48.2734,48.1483,48.2031,135300.0
2012-05-07 12:00:00,61.67,61.67,61.59,61.63,41700.0,48.2031,48.2031,48.1405,48.1718,41700.0
2012-05-07 12:30:00,61.64,61.76,61.63,61.69,54300.0,48.1796,48.2734,48.1718,48.2187,54300.0
2012-05-07 13:00:00,61.7,61.83,61.68,61.72,159200.0,48.2265,48.3281,48.2109,48.2421,159200.0
2012-05-07 13:30:00,61.73,61.87,61.73,61.79,68700.0,48.25,48.3594,48.25,48.2968,68700.0
2012-05-07 14:00:00,61.8,61.85,61.79,61.85,61800.0,48.3047,48.3437,48.2968,48.3437,61800.0
2012-05-07 14:30:00,61.85,61.85,61.75,61.8,130000.0,48.3437,48.3437,48.2656,48.3047,130000.0
2012-05-07 15:00:00,61.78,61.93,61.77,61.9,135100.0,48.289,48.4063,48.2812,48.3828,135100.0
2012-05-07 15:30:00,61.9,61.93,61.78,61.8,239200.0,48.3828,48.4063,48.289,48.3047,239200.0
2012-05-08 09:30:00,61.39,61.44,60.92,61.0,128100.0,47.9842,48.0233,47.6168,47.6794,128100.0
2012-05-08 10:00:00,61.01,61.28,60.99,61.23,95800.0,47.6872,47.8982,47.6715,47.8591,95800.0
2012-05-08 10:30:00,61.22,61.25,61.11,61.24,52300.0,47.8513,47.8748,47.7653,47.867,52300.0
2012-05-08 11:00:00,61.25,61.27,60.92,60.92,81300.0,47.8748,47.8904,47.6168,47.6168,81300.0
2012-05-08 11:30:00,60.92,61.21,60.91,61.16,170200.0,47.6168,47.8435,47.609,47.8044,170200.0
2012-05-08 12:00:00,61.15,61.22,61.09,61.17,40200.0,47.7966,47.8513,47.7497,47.8122,40200.0
2012-05-08 12:30:00,61.16,61.16,60.98,61.01,59600.0,47.8044,47.8044,47.6637,47.6872,59600.0
2012-05-08 13:00:00,61.0,61.09,60.95,61.08,156100.0,47.6794,47.7497,47.6403,47.7419,156100.0
2012-05-08 13:30:00,61.08,61.25,61.06,61.25,78800.0,47.7419,47.8748,47.7263,47.8748,78800.0
2012-05-08 14:00:00,61.26,61.29,61.07,61.17,43200.0,47.8826,47.906,47.7341,47.8122,43200.0
2012-05-08 14:30:00,61.19,61.31,61.08,61.09,254500.0,47.8279,47.9217,47.7419,47.7497,254500.0
2012-05-08 15:00:00,61.09,61.39,61.04,61.34,182500.0,47.7497,47.9842,47.7106,47.9451,182500.0
2012-05-08 15:30:00,61.34,61.46,61.25,61.37,262900.0,47.9451,48.0389,47.8748,47.9686,262900.0
2012-05-09 09:30:00,60.9,60.9,60.47,60.61,96500.0,47.6012,47.6012,47.2651,47.3745,96500.0
2012-05-09 10:00:00,60.57,60.78,60.5,60.53,151300.0,47.3433,47.5074,47.2885,47.312,151300.0
2012-05-09 10:30:00,60.51,60.94,60.51,60.88,152200.0,47.2964,47.6325,47.2964,47.5856,152200.0
2012-05-09 11:00:00,60.88,61.01,60.72,60.92,105200.0,47.5856,47.6872,47.4605,47.6168,105200.0
2012-05-09 11:30:00,60.91,61.18,60.88,61.06,128600.0,47.609,47.8201,47.5856,47.7263,128600.0
2012-05-09 12:00:00,61.05,61.1,60.9,60.92,83400.0,47.7184,47.7575,47.6012,47.6168,83400.0
2012-05-09 12:30:00,60.91,60.94,60.78,60.93,56600.0,47.609,47.6325,47.5074,47.6246,56600.0
2012-05-09 13:00:00,60.95,61.27,60.95,61.17,88000.0,47.6403,47.8904,47.6403,47.8122,88000.0
2012-05-09 13:30:00,61.18,61.3,61.14,61.25,143500.0,47.8201,47.9139,47.7888,47.8748,143500.0
2012-05-09 14:00:00,61.26,61.26,61.04,61.08,81400.0,47.8826,47.8826,47.7106,47.7419,81400.0
2012-05-09 14:30:00,61.08,61.08,60.83,60.84,163900.0,47.7419,47.7419,47.5465,47.5543,163900.0
2012-05-09 15:00:00,60.84,60.9,60.76,60.8,101000.0,47.5543,47.6012,47.4918,47.523,101000.0
2012-05-09 15:30:00,60.82,60.9,60.67,60.69,333400.0,47.5387,47.6012,47.4214,47.4371,333400.0
2012-05-10 09:30:00,61.12,61.24,60.85,61.04,132900.0,47.7732,47.867,47.5621,47.7106,132900.0
2012-05-10 10:00:00,60.95,61.08,60.9,60.94,61600.0,47.6403,47.7419,47.6012,47.6325,61600.0
2012-05-10 10:30:00,60.92,61.0,60.79,60.86,67000.0,47.6168,47.6794,47.5152,47.5699,67000.0
2012-05-10 11:00:00,60.88,60.95,60.81,60.88,36500.0,47.5856,47.6403,47.5309,47.5856,36500.0
2012-05-10 11:30:00,60.88,61.07,60.78,60.83,51900.0,47.5856,47.7341,47.5074,47.5465,51900.0
2012-05-10 12:00:00,60.83,60.87,60.7,60.82,77400.0,47.5465,47.5778,47.4449,47.5387,77400.0
2012-05-10 12:30:00,60.83,60.91,60.76,60.84,39800.0,47.5465,47.609,47.4918,47.5543,39800.0
2012-05-10 13:00:00,60.88,60.92,60.83,60.88,33900.0,47.5856,47.6168,47.5465,47.5856,33900.0
2012-05-10 13:30:00,60.88,60.97,60.77,60.78,57600.0,47.5856,47.6559,47.4996,47.5074,57600.0
2012-05-10 14:00:00,60.78,60.81,60.73,60.79,43900.0,47.5074,47.5309,47.4683,47.5152,43900.0
2012-05-10 14:30:00,60.8,60.8,60.7,60.73,30200.0,47.523,47.523,47.4449,47.4683,30200.0
2012-05-10 15:00:00,60.73,60.78,60.7,60.78,43900.0,47.4683,47.5074,47.4449,47.5074,43900.0
2012-05-10 15:30:00,60.77,60.8,60.58,60.69,166200.0,47.4996,47.523,47.3511,47.4371,166200.0
2012-05-11 09:30:00,60.4,60.49,60.04,60.2,170900.0,47.2104,47.2807,46.929,47.0541,170900.0
2012-05-11 10:00:00,60.22,60.51,60.14,60.19,126300.0,47.0697,47.2964,47.0072,47.0462,126300.0
2012-05-11 10:30:00,60.2,60.54,60.2,60.47,97400.0,47.0541,47.3198,47.0541,47.2651,97400.0
2012-05-11 11:00:00,60.49,60.59,60.32,60.34,126900.0,47.2807,47.3589,47.1479,47.1635,126900.0
2012-05-11 11:30:00,60.33,60.4,60.09,60.12,96900.0,47.1557,47.2104,46.9681,46.9915,96900.0
2012-05-11 12:00:00,60.12,60.18,59.86,59.92,193900.0,46.9915,47.0384,46.7883,46.8352,193900.0
2012-05-11 12:30:00,59.92,60.15,59.92,60.02,513700.0,46.8352,47.015,46.8352,46.9134,513700.0
2012-05-11 13:00:00,60.03,60.04,59.75,59.78,303400.0,46.9212,46.929,46.7023,46.7258,303400.0
2012-05-11 13:30:00,59.78,59.89,59.72,59.74,87300.0,46.7258,46.8118,46.6789,46.6945,87300.0
2012-05-11 14:00:00,59.75,59.86,59.73,59.82,107200.0,46.7023,46.7883,46.6867,46.757,107200.0
2012-05-11 14:30:00,59.8,59.94,59.75,59.93,133200.0,46.7414,46.8508,46.7023,46.843,133200.0
2012-05-11 15:00:00,59.93,60.03,59.89,59.96,80800.0,46.843,46.9212,46.8118,46.8665,80800.0
2012-05-11 15:30:00,59.95,59.97,59.89,59.9,237300.0,46.8587,46.8743,46.8118,46.8196,237300.0
2012-05-14 09:30:00,59.54,59.76,59.25,59.71,259100.0,46.5382,46.7101,46.3115,46.6711,259100.0
2012-05-14 10:00:00,59.71,59.83,59.59,59.63,86400.0,46.6711,46.7649,46.5773,46.6085,86400.0
2012-05-14 10:30:00,59.59,60.16,59.59,60.0,111600.0,46.5773,47.0228,46.5773,46.8977,111600.0
2012-05-14 11:00:00,60.0,60.21,59.98,60.19,137700.0,46.8977,47.0619,46.8821,47.0462,137700.0
2012-05-14 11:30:00,60.19,60.24,60.13,60.23,85500.0,47.0462,47.0853,46.9993,47.0775,85500.0
2012-05-14 12:00:00,60.24,60.28,60.19,60.22,58700.0,47.0853,47.1166,47.0462,47.0697,58700.0
2012-05-14 12:30:00,60.2,60.3,60.17,60.2,59600.0,47.0541,47.1322,47.0306,47.0541,59600.0
2012-05-14 13:00:00,60.2,60.23,60.13,60.16,85900.0,47.0541,47.0775,46.9993,47.0228,85900.0
2012-05-14 13:30:00,60.16,60.41,60.13,60.38,95500.0,47.0228,47.2182,46.9993,47.1948,95500.0
2012-05-14 14:00:00,60.38,60.4,60.31,60.37,121800.0,47.1948,47.2104,47.14,47.1869,121800.0
2012-05-14 14:30:00,60.37,60.39,60.07,60.12,97500.0,47.1869,47.2026,46.9524,46.9915,97500.0
2012-05-14 15:00:00,60.11,60.18,60.06,60.13,141800.0,46.9837,47.0384,46.9446,46.9993,141800.0
2012-05-14 15:30:00,60.13,60.22,60.08,60.11,422900.0,46.9993,47.0697,46.9603,46.9837,422900.0
2012-05-15 09:30:00,59.98,60.1,59.77,60.03,238500.0,46.8821,46.9759,46.718,46.9212,238500.0
2012-05-15 10:00:00,60.04,60.14,59.86,60.1,122800.0,46.929,47.0072,46.7883,46.9759,122800.0
2012-05-15 10:30:00,60.07,60.14,59.9,59.99,112700.0,46.9524,47.0072,46.8196,46.8899,112700.0
2012-05-15 11:00:00,59.96,59.98,59.87,59.92,103200.0,46.8665,46.8821,46.7961,46.8352,103200.0
2012-05-15 11:30:00,59.92,60.05,59.9,59.99,72700.0,46.8352,46.9368,46.8196,46.8899,72700.0
2012-05-15 12:00:00,60.0,60.03,59.92,59.95,49900.0,46.8977,46.9212,46.8352,46.8587,49900.0
2012-05-15 12:30:00,59.96,60.01,59.87,59.89,169800.0,46.8665,46.9055,46.7961,46.8118,169800.0
2012-05-15 13:00:00,59.89,59.95,59.88,59.89,61900.0,46.8118,46.8587,46.8039,46.8118,61900.0
2012-05-15 13:30:00,59.89,59.91,59.73,59.85,126100.0,46.8118,46.8274,46.6867,46.7805,126100.0
2012-05-15 14:00:00,59.85,59.96,59.83,59.91,75300.0,46.7805,46.8665,46.7649,46.8274,75300.0
2012-05-15 14:30:00,59.92,59.97,59.85,59.89,78200.0,46.8352,46.8743,46.7805,46.8118,78200.0
2012-05-15 15:00:00,59.88,59.89,59.72,59.76,287300.0,46.8039,46.8118,46.6789,46.7101,287300.0
2012-05-15 15:30:00,59.74,59.99,59.74,59.8,303300.0,46.6945,46.8899,46.6945,46.7414,303300.0
2012-05-16 09:30:00,60.17,60.32,60.0,60.15,95600.0,47.0306,47.1479,46.8977,47.015,95600.0
2012-05-16 10:00:00,60.17,60.26,60.11,60.15,66800.0,47.0306,47.101,46.9837,47.015,66800.0
2012-05-16 10:30:00,60.15,60.2,60.08,60.1,64200.0,47.015,47.0541,46.9603,46.9759,64200.0
2012-05-16 11:00:00,60.11,60.17,59.94,60.04,95200.0,46.9837,47.0306,46.8508,46.929,95200.0
2012-05-16 11:30:00,60.08,60.15,59.95,60.13,38900.0,46.9603,47.015,46.8587,46.9993,38900.0
2012-05-16 12:00:00,60.13,60.13,59.86,59.87,115800.0,46.9993,46.9993,46.7883,46.7961,115800.0
2012-05-16 12:30:00,59.88,59.94,59.8,59.83,132900.0,46.8039,46.8508,46.7414,46.7649,132900.0
2012-05-16 13:00:00,59.85,59.88,59.82,59.85,139900.0,46.7805,46.8039,46.757,46.7805,139900.0
2012-05-16 13:30:00,59.85,59.86,59.73,59.81,125900.0,46.7805,46.7883,46.6867,46.7492,125900.0
2012-05-16 14:00:00,59.81,59.96,59.7,59.76,143800.0,46.7492,46.8665,46.6632,46.7101,143800.0
2012-05-16 14:30:00,59.75,59.86,59.68,59.76,120100.0,46.7023,46.7883,46.6476,46.7101,120100.0
2012-05-16 15:00:00,59.75,59.79,59.62,59.63,108600.0,46.7023,46.7336,46.6007,46.6085,108600.0
2012-05-16 15:30:00,59.62,59.79,59.58,59.59,152200.0,46.6007,46.7336,46.5694,46.5773,152200.0
2012-05-17 09:30:00,59.55,59.83,59.24,59.31,151800.0,46.546,46.7649,46.3037,46.3584,151800.0
2012-05-17 10:00:00,59.3,59.3,58.91,59.12,130500.0,46.3506,46.3506,46.0458,46.2099,130500.0
2012-05-17 10:30:00,59.14,59.34,59.02,59.28,79100.0,46.2255,46.3819,46.1317,46.335,79100.0
2012-05-17 11:00:00,59.29,59.32,58.97,58.97,102400.0,46.3428,46.3662,46.0927,46.0927,102400.0
2012-05-17 11:30:00,58.98,59.03,58.84,58.99,122000.0,46.1005,46.1396,45.991,46.1083,122000.0
2012-05-17 12:00:00,58.99,59.0,58.8,58.96,129600.0,46.1083,46.1161,45.9598,46.0848,129600.0
2012-05-17 12:30:00,58.97,59.09,58.93,58.96,127600.0,46.0927,46.1865,46.0614,46.0848,127600.0
2012-05-17 13:00:00,58.97,59.14,58.91,58.91,116600.0,46.0927,46.2255,46.0458,46.0458,116600.0
2012-05-17 13:30:00,58.91,58.97,58.81,58.95,132200.0,46.0458,46.0927,45.9676,46.077,132200.0
2012-05-17 14:00:00,58.94,58.98,58.84,58.89,73200.0,46.0692,46.1005,45.991,46.0301,73200.0
2012-05-17 14:30:00,58.91,58.95,58.8,58.9,56000.0,46.0458,46.077,45.9598,46.0379,56000.0
2012-05-17 15:00:00,58.9,58.92,58.71,58.78,114800.0,46.0379,46.0536,45.8894,45.9441,114800.0
2012-05-17 15:30:00,58.78,58.78,58.49,58.51,258900.0,45.9441,45.9441,45.7175,45.7331,258900.0
2012-05-18 09:30:00,58.75,58.93,58.58,58.61,275200.0,45.9207,46.0614,45.7878,45.8113,275200.0
2012-05-18 10:00:00,58.57,58.82,58.51,58.64,144600.0,45.78,45.9754,45.7331,45.8347,144600.0
2012-05-18 10:30:00,58.64,58.85,58.5,58.72,64500.0,45.8347,45.9989,45.7253,45.8972,64500.0
2012-05-18 11:00:00,58.72,58.81,58.59,58.6,73300.0,45.8972,45.9676,45.7956,45.8035,73300.0
2012-05-18 11:30:00,58.6,58.64,58.33,58.34,70600.0,45.8035,45.8347,45.5924,45.6002,70600.0
2012-05-18 12:00:00,58.35,58.55,58.35,58.49,42900.0,45.608,45.7644,45.608,45.7175,42900.0
2012-05-18 12:30:00,58.49,58.58,58.43,58.48,46800.0,45.7175,45.7878,45.6706,45.7097,46800.0
2012-05-18 13:00:00,58.48,58.5,58.4,58.43,49300.0,45.7097,45.7253,45.6471,45.6706,49300.0
2012-05-18 13:30:00,58.42,58.47,58.26,58.31,47700.0,45.6628,45.7018,45.5377,45.5768,47700.0
2012-05-18 14:00:00,58.31,58.34,58.16,58.22,74900.0,45.5768,45.6002,45.4595,45.5064,74900.0
2012-05-18 14:30:00,58.22,58.23,58.03,58.17,91500.0,45.5064,45.5142,45.3579,45.4674,91500.0
2012-05-18 15:00:00,58.16,58.32,58.08,58.11,134300.0,45.4595,45.5846,45.397,45.4205,134300.0
2012-05-18 15:30:00,58.11,58.16,57.98,58.1,200700.0,45.4205,45.4595,45.3188,45.4126,200700.0
2012-05-21 09:30:00,58.28,58.84,58.14,58.84,115000.0,45.5533,45.991,45.4439,45.991,115000.0
2012-05-21 10:00:00,58.83,58.85,58.56,58.79,105100.0,45.9832,45.9989,45.7722,45.952,105100.0
2012-05-21 10:30:00,58.79,59.01,58.76,58.95,78000.0,45.952,46.1239,45.9285,46.077,78000.0
2012-05-21 11:00:00,58.95,58.96,58.69,58.75,62900.0,46.077,46.0848,45.8738,45.9207,62900.0
2012-05-21 11:30:00,58.76,58.82,58.66,58.8,98700.0,45.9285,45.9754,45.8504,45.9598,98700.0
2012-05-21 12:00:00,58.81,58.94,58.78,58.8,130700.0,45.9676,46.0692,45.9441,45.9598,130700.0
2012-05-21 12:30:00,58.8,58.89,58.73,58.73,43700.0,45.9598,46.0301,45.9051,45.9051,43700.0
2012-05-21 13:00:00,58.74,58.77,58.67,58.74,58000.0,45.9129,45.9363,45.8582,45.9129,58000.0
2012-05-21 13:30:00,58.72,58.76,58.63,58.73,68800.0,45.8972,45.9285,45.8269,45.9051,68800.0
2012-05-21 14:00:00,58.74,58.81,58.61,58.71,51600.0,45.9129,45.9676,45.8113,45.8894,51600.0
2012-05-21 14:30:00,58.71,58.86,58.71,58.81,71100.0,45.8894,46.0067,45.8894,45.9676,71100.0
2012-05-21 15:00:00,58.82,58.99,58.78,58.94,90700.0,45.9754,46.1083,45.9441,46.0692,90700.0
2012-05-21 15:30:00,58.93,59.01,58.87,58.99,176200.0,46.0614,46.1239,46.0145,46.1083,176200.0
2012-05-22 09:30:00,59.07,59.39,58.89,59.14,107200.0,46.1708,46.4209,46.0301,46.2255,107200.0
2012-05-22 10:00:00,59.15,59.57,59.11,59.35,117400.0,46.2333,46.5616,46.2021,46.3897,117400.0
2012-05-22 10:30:00,59.35,59.42,59.15,59.18,148100.0,46.3897,46.4444,46.2333,46.2568,148100.0
2012-05-22 11:00:00,59.19,59.38,59.19,59.35,90600.0,46.2646,46.4131,46.2646,46.3897,90600.0
2012-05-22 11:30:00,59.36,59.42,59.26,59.28,82300.0,46.3975,46.4444,46.3193,46.335,82300.0
2012-05-22 12:00:00,59.27,59.28,59.09,59.11,60800.0,46.3271,46.335,46.1865,46.2021,60800.0
2012-05-22 12:30:00,59.1,59.21,59.1,59.15,57100.0,46.1943,46.2802,46.1943,46.2333,57100.0
2012-05-22 13:00:00,59.15,59.32,59.15,59.22,56500.0,46.2333,46.3662,46.2333,46.2881,56500.0
2012-05-22 13:30:00,59.22,59.26,59.12,59.19,60300.0,46.2881,46.3193,46.2099,46.2646,60300.0
2012-05-22 14:00:00,59.2,59.32,59.16,59.29,77500.0,46.2724,46.3662,46.2412,46.3428,77500.0
2012-05-22 14:30:00,59.28,59.32,59.09,59.21,164000.0,46.335,46.3662,46.1865,46.2802,164000.0
2012-05-22 15:00:00,59.21,59.24,58.99,58.99,90300.0,46.2802,46.3037,46.1083,46.1083,90300.0
2012-05-22 15:30:00,58.98,59.08,58.83,59.08,327000.0,46.1005,46.1786,45.9832,46.1786,327000.0
2012-05-23 09:30:00,58.46,58.58,58.21,58.51,81500.0,46.1226,46.2173,45.9254,46.162,81500.0
2012-05-23 10:00:00,58.54,58.71,57.92,57.95,95600.0,46.1857,46.3198,45.6966,45.7202,95600.0
2012-05-23 10:30:00,57.97,57.98,57.61,57.83,107400.0,45.736,45.7439,45.452,45.6256,107400.0
2012-05-23 11:00:00,57.8,58.01,57.79,57.85,54400.0,45.6019,45.7676,45.594,45.6413,54400.0
2012-05-23 11:30:00,57.86,57.98,57.73,57.86,48400.0,45.6492,45.7439,45.5467,45.6492,48400.0
2012-05-23 12:00:00,57.86,57.88,57.7,57.73,66400.0,45.6492,45.665,45.523,45.5467,66400.0
2012-05-23 12:30:00,57.73,57.85,57.73,57.76,44200.0,45.5467,45.6413,45.5467,45.5703,44200.0
2012-05-23 13:00:00,57.77,57.81,57.66,57.8,66100.0,45.5782,45.6098,45.4914,45.6019,66100.0
2012-05-23 13:30:00,57.81,57.89,57.75,57.86,50400.0,45.6098,45.6729,45.5624,45.6492,50400.0
2012-05-23 14:00:00,57.86,57.88,57.68,57.68,57900.0,45.6492,45.665,45.5072,45.5072,57900.0
2012-05-23 14:30:00,57.67,58.08,57.66,58.08,99500.0,45.4993,45.8228,45.4914,45.8228,99500.0
2012-05-23 15:00:00,58.07,58.47,58.01,58.4,122700.0,45.8149,46.1305,45.7676,46.0753,122700.0
2012-05-23 15:30:00,58.4,58.72,58.4,58.64,271000.0,46.0753,46.3277,46.0753,46.2646,271000.0
2012-05-24 09:30:00,59.02,59.06,58.59,58.76,160200.0,46.5644,46.596,46.2252,46.3593,160200.0
2012-05-24 10:00:00,58.78,58.95,58.7,58.79,84400.0,46.3751,46.5092,46.312,46.383,84400.0
2012-05-24 10:30:00,58.77,59.07,58.65,58.72,87600.0,46.3672,46.6039,46.2725,46.3277,87600.0
2012-05-24 11:00:00,58.73,58.76,58.48,58.5,83500.0,46.3356,46.3593,46.1384,46.1542,83500.0
2012-05-24 11:30:00,58.5,58.5,58.32,58.37,74600.0,46.1542,46.1542,46.0121,46.0516,74600.0
2012-05-24 12:00:00,58.35,58.37,58.21,58.25,84400.0,46.0358,46.0516,45.9254,45.9569,84400.0
2012-05-24 12:30:00,58.27,58.46,58.23,58.44,217600.0,45.9727,46.1226,45.9411,46.1068,217600.0
2012-05-24 13:00:00,58.43,58.54,58.21,58.31,92800.0,46.0989,46.1857,45.9254,46.0043,92800.0
2012-05-24 13:30:00,58.3,58.36,58.09,58.15,79900.0,45.9964,46.0437,45.8307,45.878,79900.0
2012-05-24 14:00:00,58.15,58.34,58.15,58.32,56700.0,45.878,46.0279,45.878,46.0121,56700.0
2012-05-24 14:30:00,58.31,58.44,58.25,58.37,66700.0,46.0043,46.1068,45.9569,46.0516,66700.0
2012-05-24 15:00:00,58.38,58.71,58.35,58.61,100900.0,46.0595,46.3198,46.0358,46.2409,100900.0
2012-05-24 15:30:00,58.62,58.82,58.58,58.82,232800.0,46.2488,46.4066,46.2173,46.4066,232800.0
2012-05-25 09:30:00,58.19,59.21,58.19,59.19,89600.0,45.9096,46.7143,45.9096,46.6985,89600.0
2012-05-25 10:00:00,59.15,59.16,58.79,58.92,121000.0,46.667,46.6749,46.383,46.4855,121000.0
2012-05-25 10:30:00,58.92,59.08,58.82,58.82,63700.0,46.4855,46.6118,46.4066,46.4066,63700.0
2012-05-25 11:00:00,58.81,59.03,58.8,59.03,83500.0,46.3987,46.5723,46.3908,46.5723,83500.0
2012-05-25 11:30:00,59.02,59.03,58.85,58.95,54900.0,46.5644,46.5723,46.4303,46.5092,54900.0
2012-05-25 12:00:00,58.94,58.94,58.74,58.74,36200.0,46.5013,46.5013,46.3435,46.3435,36200.0
2012-05-25 12:30:00,58.74,58.85,58.73,58.81,44300.0,46.3435,46.4303,46.3356,46.3987,44300.0
2012-05-25 13:00:00,58.8,58.86,58.77,58.8,50600.0,46.3908,46.4382,46.3672,46.3908,50600.0
2012-05-25 13:30:00,58.81,58.81,58.7,58.74,35200.0,46.3987,46.3987,46.312,46.3435,35200.0
2012-05-25 14:00:00,58.75,58.76,58.58,58.63,60900.0,46.3514,46.3593,46.2173,46.2567,60900.0
2012-05-25 14:30:00,58.64,58.68,58.49,58.58,52000.0,46.2646,46.2962,46.1463,46.2173,52000.0
2012-05-25 15:00:00,58.58,58.63,58.39,58.46,82500.0,46.2173,46.2567,46.0674,46.1226,82500.0
2012-05-25 15:30:00,58.46,58.59,58.43,58.51,175700.0,46.1226,46.2252,46.0989,46.162,175700.0
2012-05-29 09:30:00,58.69,59.12,58.69,58.98,127300.0,46.3041,46.6433,46.3041,46.5329,127300.0
2012-05-29 10:00:00,58.94,59.22,58.81,59.02,101800.0,46.5013,46.7222,46.3987,46.5644,101800.0
2012-05-29 10:30:00,59.02,59.14,58.99,59.05,50700.0,46.5644,46.6591,46.5407,46.5881,50700.0
2012-05-29 11:00:00,59.04,59.04,58.93,59.0,36600.0,46.5802,46.5802,46.4934,46.5486,36600.0
2012-05-29 11:30:00,59.0,59.02,58.78,58.8,67100.0,46.5486,46.5644,46.3751,46.3908,67100.0
2012-05-29 12:00:00,58.79,58.91,58.72,58.91,50800.0,46.383,46.4776,46.3277,46.4776,50800.0
2012-05-29 12:30:00,58.93,58.93,58.78,58.78,40500.0,46.4934,46.4934,46.3751,46.3751,40500.0
2012-05-29 13:00:00,58.76,58.87,58.74,58.78,45100.0,46.3593,46.4461,46.3435,46.3751,45100.0
2012-05-29 13:30:00,58.79,58.96,58.78,58.88,42500.0,46.383,46.5171,46.3751,46.454,42500.0
2012-05-29 14:00:00,58.87,58.92,58.8,58.86,41500.0,46.4461,46.4855,46.3908,46.4382,41500.0
2012-05-29 14:30:00,58.87,58.92,58.79,58.92,49400.0,46.4461,46.4855,46.383,46.4855,49400.0
2012-05-29 15:00:00,58.91,58.96,58.84,58.9,97000.0,46.4776,46.5171,46.4224,46.4697,97000.0
2012-05-29 15:30:00,58.91,59.09,58.86,58.98,251400.0,46.4776,46.6196,46.4382,46.5329,251400.0
2012-05-30 09:30:00,58.54,59.02,58.53,58.87,94000.0,46.1857,46.5644,46.1778,46.4461,94000.0
2012-05-30 10:00:00,58.86,58.92,58.68,58.86,74200.0,46.4382,46.4855,46.2962,46.4382,74200.0
2012-05-30 10:30:00,58.87,58.94,58.73,58.75,51100.0,46.4461,46.5013,46.3356,46.3514,51100.0
2012-05-30 11:00:00,58.74,58.94,58.71,58.89,72500.0,46.3435,46.5013,46.3198,46.4619,72500.0
2012-05-30 11:30:00,58.89,59.08,58.87,59.05,102500.0,46.4619,46.6118,46.4461,46.5881,102500.0
2012-05-30 12:00:00,59.05,59.25,58.98,59.2,137600.0,46.5881,46.7459,46.5329,46.7064,137600.0
2012-05-30 12:30:00,59.18,59.3,59.16,59.26,56700.0,46.6907,46.7853,46.6749,46.7538,56700.0
2012-05-30 13:00:00,59.26,59.28,59.09,59.11,55900.0,46.7538,46.7695,46.6196,46.6354,55900.0
2012-05-30 13:30:00,59.11,59.23,59.09,59.12,65200.0,46.6354,46.7301,46.6196,46.6433,65200.0
2012-05-30 14:00:00,59.13,59.18,59.0,59.03,72100.0,46.6512,46.6907,46.5486,46.5723,72100.0
2012-05-30 14:30:00,59.04,59.07,58.97,59.01,61700.0,46.5802,46.6039,46.525,46.5565,61700.0
2012-05-30 15:00:00,59.01,59.06,58.82,58.97,112200.0,46.5565,46.596,46.4066,46.525,112200.0
2012-05-30 15:30:00,58.97,59.0,58.84,58.84,240500.0,46.525,46.5486,46.4224,46.4224,240500.0
2012-05-31 09:30:00,58.89,59.11,58.64,58.67,86100.0,46.4619,46.6354,46.2646,46.2883,86100.0
2012-05-31 10:00:00,58.68,59.0,58.67,58.98,81400.0,46.2962,46.5486,46.2883,46.5329,81400.0
2012-05-31 10:30:00,58.98,59.0,58.71,58.79,62000.0,46.5329,46.5486,46.3198,46.383,62000.0
2012-05-31 11:00:00,58.79,58.92,58.68,58.92,84300.0,46.383,46.4855,46.2962,46.4855,84300.0
2012-05-31 11:30:00,58.91,59.12,58.89,59.08,60300.0,46.4776,46.6433,46.4619,46.6118,60300.0
2012-05-31 12:00:00,59.08,59.25,59.04,59.2,206300.0,46.6118,46.7459,46.5802,46.7064,206300.0
2012-05-31 12:30:00,59.21,59.21,58.91,58.93,72200.0,46.7143,46.7143,46.4776,46.4934,72200.0
2012-05-31 13:00:00,58.92,59.17,58.92,59.04,41500.0,46.4855,46.6828,46.4855,46.5802,41500.0
2012-05-31 13:30:00,59.03,59.08,58.87,58.89,47600.0,46.5723,46.6118,46.4461,46.4619,47600.0
2012-05-31 14:00:00,58.9,59.03,58.87,58.94,61100.0,46.4697,46.5723,46.4461,46.5013,61100.0
2012-05-31 14:30:00,58.93,59.01,58.88,58.96,87200.0,46.4934,46.5565,46.454,46.5171,87200.0
2012-05-31 15:00:00,58.94,59.14,58.82,59.1,131900.0,46.5013,46.6591,46.4066,46.6275,131900.0
2012-05-31 15:30:00,59.11,59.25,58.74,58.75,398200.0,46.6354,46.7459,46.3435,46.3514,398200.0
2012-06-01 09:30:00,58.15,58.2,57.77,57.93,154000.0,45.878,45.9175,45.5782,45.7045,154000.0
2012-06-01 10:00:00,57.96,58.14,57.86,57.93,92500.0,45.7281,45.8701,45.6492,45.7045,92500.0
2012-06-01 10:30:00,57.94,58.01,57.88,57.94,64100.0,45.7123,45.7676,45.665,45.7123,64100.0
2012-06-01 11:00:00,57.94,57.97,57.83,57.86,66400.0,45.7123,45.736,45.6256,45.6492,66400.0
2012-06-01 11:30:00,57.85,57.85,57.69,57.8,122200.0,45.6413,45.6413,45.5151,45.6019,122200.0
2012-06-01 12:00:00,57.78,57.87,57.62,57.68,93900.0,45.5861,45.6571,45.4599,45.5072,93900.0
2012-06-01 12:30:00,57.68,57.75,57.62,57.68,44000.0,45.5072,45.5624,45.4599,45.5072,44000.0
2012-06-01 13:00:00,57.69,57.78,57.63,57.7,43700.0,45.5151,45.5861,45.4678,45.523,43700.0
2012-06-01 13:30:00,57.7,57.75,57.61,57.65,89700.0,45.523,45.5624,45.452,45.4835,89700.0
2012-06-01 14:00:00,57.64,57.79,57.56,57.74,108900.0,45.4757,45.594,45.4125,45.5545,108900.0
2012-06-01 14:30:00,57.73,57.95,57.66,57.67,118600.0,45.5467,45.7202,45.4914,45.4993,118600.0
2012-06-01 15:00:00,57.67,57.76,57.55,57.56,113100.0,45.4993,45.5703,45.4046,45.4125,113100.0
2012-06-01 15:30:00,57.57,57.64,57.42,57.43,229500.0,45.4204,45.4757,45.3021,45.31,229500.0
2012-06-04 09:30:00,57.5,57.76,57.39,57.5,96900.0,45.3652,45.5703,45.2784,45.3652,96900.0
2012-06-04 10:00:00,57.53,57.79,57.5,57.53,158600.0,45.3889,45.594,45.3652,45.3889,158600.0
2012-06-04 10:30:00,57.55,57.65,57.4,57.53,94900.0,45.4046,45.4835,45.2863,45.3889,94900.0
2012-06-04 11:00:00,57.55,57.57,57.31,57.51,134900.0,45.4046,45.4204,45.2153,45.3731,134900.0
2012-06-04 11:30:00,57.52,57.54,57.29,57.32,85900.0,45.381,45.3968,45.1995,45.2232,85900.0
2012-06-04 12:00:00,57.31,57.36,57.01,57.03,66400.0,45.2153,45.2547,44.9786,44.9944,66400.0
2012-06-04 12:30:00,57.03,57.1,56.99,56.99,37400.0,44.9944,45.0496,44.9628,44.9628,37400.0
2012-06-04 13:00:00,57.01,57.08,56.98,57.04,50500.0,44.9786,45.0338,44.9549,45.0023,50500.0
2012-06-04 13:30:00,57.04,57.21,56.97,57.09,113600.0,45.0023,45.1364,44.9471,45.0417,113600.0
2012-06-04 14:00:00,57.09,57.21,56.98,57.2,103400.0,45.0417,45.1364,44.9549,45.1285,103400.0
2012-06-04 14:30:00,57.21,57.38,57.15,57.17,83200.0,45.1364,45.2705,45.0891,45.1048,83200.0
2012-06-04 15:00:00,57.17,57.19,56.91,57.01,173300.0,45.1048,45.1206,44.8997,44.9786,173300.0
2012-06-04 15:30:00,57.0,57.19,56.9,57.1,301200.0,44.9707,45.1206,44.8918,45.0496,301200.0
2012-06-05 09:30:00,56.94,57.06,56.59,57.03,147900.0,44.9234,45.0181,44.6472,44.9944,147900.0
2012-06-05 10:00:00,56.98,57.32,56.98,57.21,100700.0,44.9549,45.2232,44.9549,45.1364,100700.0
2012-06-05 10:30:00,57.23,57.24,57.05,57.09,143400.0,45.1522,45.1601,45.0102,45.0417,143400.0
2012-06-05 11:00:00,57.11,57.35,57.08,57.28,109800.0,45.0575,45.2469,45.0338,45.1916,109800.0
2012-06-05 11:30:00,57.3,57.31,57.06,57.06,47100.0,45.2074,45.2153,45.0181,45.0181,47100.0
2012-06-05 12:00:00,57.08,57.22,57.08,57.18,74300.0,45.0338,45.1443,45.0338,45.1127,74300.0
2012-06-05 12:30:00,57.2,57.32,57.09,57.15,62900.0,45.1285,45.2232,45.0417,45.0891,62900.0
2012-06-05 13:00:00,57.13,57.16,57.05,57.13,71800.0,45.0733,45.097,45.0102,45.0733,71800.0
2012-06-05 13:30:00,57.13,57.24,57.09,57.19,91300.0,45.0733,45.1601,45.0417,45.1206,91300.0
2012-06-05 14:00:00,57.19,57.28,57.13,57.27,72800.0,45.1206,45.1916,45.0733,45.1837,72800.0
2012-06-05 14:30:00,57.28,57.32,57.22,57.28,57500.0,45.1916,45.2232,45.1443,45.1916,57500.0
2012-06-05 15:00:00,57.28,57.39,57.25,57.36,85100.0,45.1916,45.2784,45.168,45.2547,85100.0
2012-06-05 15:30:00,57.37,57.41,57.29,57.29,148800.0,45.2626,45.2942,45.1995,45.1995,148800.0
2012-06-06 09:30:00,57.6,58.11,57.32,58.01,102600.0,45.4441,45.8465,45.2232,45.7676,102600.0
2012-06-06 10:00:00,58.05,58.15,57.95,58.09,68100.0,45.7991,45.878,45.7202,45.8307,68100.0
2012-06-06 10:30:00,58.08,58.24,58.0,58.2,61500.0,45.8228,45.949,45.7597,45.9175,61500.0
2012-06-06 11:00:00,58.2,58.24,58.12,58.2,104900.0,45.9175,45.949,45.8544,45.9175,104900.0
2012-06-06 11:30:00,58.19,58.32,58.14,58.22,84800.0,45.9096,46.0121,45.8701,45.9333,84800.0
2012-06-06 12:00:00,58.23,58.35,58.19,58.32,68600.0,45.9411,46.0358,45.9096,46.0121,68600.0
2012-06-06 12:30:00,58.32,58.44,58.28,58.42,68000.0,46.0121,46.1068,45.9806,46.091,68000.0
2012-06-06 13:00:00,58.42,58.52,58.38,58.51,77000.0,46.091,46.1699,46.0595,46.162,77000.0
2012-06-06 13:30:00,58.51,58.54,58.41,58.52,67000.0,46.162,46.1857,46.0832,46.1699,67000.0
2012-06-06 14:00:00,58.52,58.59,58.42,58.45,82700.0,46.1699,46.2252,46.091,46.1147,82700.0
2012-06-06 14:30:00,58.45,58.5,58.35,58.35,151600.0,46.1147,46.1542,46.0358,46.0358,151600.0
2012-06-06 15:00:00,58.35,58.37,58.25,58.26,210000.0,46.0358,46.0516,45.9569,45.9648,210000.0
2012-06-06 15:30:00,58.26,58.62,58.23,58.6,492800.0,45.9648,46.2488,45.9411,46.2331,492800.0
2012-06-07 09:30:00,59.2,59.91,59.17,59.7,139800.0,46.7064,47.2666,46.6828,47.1009,139800.0
2012-06-07 10:00:00,59.72,59.79,59.58,59.69,111300.0,47.1167,47.1719,47.0062,47.093,111300.0
2012-06-07 10:30:00,59.69,59.76,59.5,59.76,89600.0,47.093,47.1482,46.9431,47.1482,89600.0
2012-06-07 11:00:00,59.75,59.79,59.58,59.66,52100.0,47.1404,47.1719,47.0062,47.0694,52100.0
2012-06-07 11:30:00,59.65,59.88,59.63,59.8,55900.0,47.0615,47.2429,47.0457,47.1798,55900.0
2012-06-07 12:00:00,59.79,59.92,59.68,59.82,150600.0,47.1719,47.2745,47.0851,47.1956,150600.0
2012-06-07 12:30:00,59.81,59.86,59.72,59.8,50200.0,47.1877,47.2271,47.1167,47.1798,50200.0
2012-06-07 13:00:00,59.8,59.88,59.73,59.87,48300.0,47.1798,47.2429,47.1246,47.235,48300.0
2012-06-07 13:30:00,59.86,59.87,59.7,59.73,62100.0,47.2271,47.235,47.1009,47.1246,62100.0
2012-06-07 14:00:00,59.72,59.78,59.7,59.72,62300.0,47.1167,47.164,47.1009,47.1167,62300.0
2012-06-07 14:30:00,59.72,59.73,59.63,59.65,75500.0,47.1167,47.1246,47.0457,47.0615,75500.0
2012-06-07 15:00:00,59.65,59.66,59.48,59.51,116700.0,47.0615,47.0694,46.9273,46.951,116700.0
2012-06-07 15:30:00,59.5,59.52,59.31,59.37,275000.0,46.9431,46.9589,46.7932,46.8406,275000.0
2012-06-08 09:30:00,59.13,59.52,59.11,59.16,107000.0,46.6512,46.9589,46.6354,46.6749,107000.0
2012-06-08 10:00:00,59.18,59.22,59.01,59.21,80900.0,46.6907,46.7222,46.5565,46.7143,80900.0
2012-06-08 10:30:00,59.22,59.49,59.18,59.46,53600.0,46.7222,46.9352,46.6907,46.9116,53600.0
2012-06-08 11:00:00,59.46,59.46,59.28,59.36,66800.0,46.9116,46.9116,46.7695,46.8327,66800.0
2012-06-08 11:30:00,59.37,59.5,59.37,59.37,59000.0,46.8406,46.9431,46.8406,46.8406,59000.0
2012-06-08 12:00:00,59.38,59.46,59.37,59.42,42300.0,46.8484,46.9116,46.8406,46.88,42300.0
2012-06-08 12:30:00,59.42,59.56,59.42,59.55,49300.0,46.88,46.9905,46.88,46.9826,49300.0
2012-06-08 13:00:00,59.56,59.71,59.55,59.67,52700.0,46.9905,47.1088,46.9826,47.0772,52700.0
2012-06-08 13:30:00,59.67,59.73,59.63,59.63,62700.0,47.0772,47.1246,47.0457,47.0457,62700.0
2012-06-08 14:00:00,59.63,59.63,59.54,59.6,46100.0,47.0457,47.0457,46.9747,47.022,46100.0
2012-06-08 14:30:00,59.6,59.72,59.58,59.64,73700.0,47.022,47.1167,47.0062,47.0536,73700.0
2012-06-08 15:00:00,59.63,59.71,59.61,59.66,77500.0,47.0457,47.1088,47.0299,47.0694,77500.0
2012-06-08 15:30:00,59.66,59.76,59.59,59.75,308300.0,47.0694,47.1482,47.0141,47.1404,308300.0
2012-06-11 09:30:00,60.12,60.33,59.75,59.86,101100.0,47.4323,47.598,47.1404,47.2271,101100.0
2012-06-11 10:00:00,59.86,59.95,59.72,59.81,88000.0,47.2271,47.2982,47.1167,47.1877,88000.0
2012-06-11 10:30:00,59.81,59.88,59.68,59.73,96900.0,47.1877,47.2429,47.0851,47.1246,96900.0
2012-06-11 11:00:00,59.73,59.8,59.66,59.78,60700.0,47.1246,47.1798,47.0694,47.164,60700.0
2012-06-11 11:30:00,59.77,59.91,59.7,59.84,54400.0,47.1561,47.2666,47.1009,47.2114,54400.0
2012-06-11 12:00:00,59.83,59.85,59.62,59.65,53100.0,47.2035,47.2193,47.0378,47.0615,53100.0
2012-06-11 12:30:00,59.65,59.75,59.59,59.74,60000.0,47.0615,47.1404,47.0141,47.1325,60000.0
2012-06-11 13:00:00,59.74,59.9,59.71,59.79,49900.0,47.1325,47.2587,47.1088,47.1719,49900.0
2012-06-11 13:30:00,59.77,59.81,59.67,59.72,39300.0,47.1561,47.1877,47.0772,47.1167,39300.0
2012-06-11 14:00:00,59.73,59.73,59.55,59.57,74200.0,47.1246,47.1246,46.9826,46.9983,74200.0
2012-06-11 14:30:00,59.57,59.7,59.56,59.65,110900.0,46.9983,47.1009,46.9905,47.0615,110900.0
2012-06-11 15:00:00,59.66,59.68,59.53,59.55,78100.0,47.0694,47.0851,46.9668,46.9826,78100.0
2012-06-11 15:30:00,59.56,59.66,59.22,59.29,200300.0,46.9905,47.0694,46.7222,46.7774,200300.0
2012-06-12 09:30:00,59.58,59.86,59.32,59.67,366900.0,47.0062,47.2271,46.8011,47.0772,366900.0
2012-06-12 10:00:00,59.7,59.86,59.44,59.45,95100.0,47.1009,47.2271,46.8958,46.9037,95100.0
2012-06-12 10:30:00,59.48,59.66,59.38,59.59,69400.0,46.9273,47.0694,46.8484,47.0141,69400.0
2012-06-12 11:00:00,59.6,59.9,59.58,59.8,68200.0,47.022,47.2587,47.0062,47.1798,68200.0
2012-06-12 11:30:00,59.8,59.92,59.73,59.75,109400.0,47.1798,47.2745,47.1246,47.1404,109400.0
2012-06-12 12:00:00,59.75,59.78,59.57,59.62,69800.0,47.1404,47.164,46.9983,47.0378,69800.0
2012-06-12 12:30:00,59.62,59.73,59.51,59.57,198900.0,47.0378,47.1246,46.951,46.9983,198900.0
2012-06-12 13:00:00,59.58,59.62,59.5,59.5,74400.0,47.0062,47.0378,46.9431,46.9431,74400.0
2012-06-12 13:30:00,59.51,59.67,59.5,59.65,59100.0,46.951,47.0772,46.9431,47.0615,59100.0
2012-06-12 14:00:00,59.64,59.68,59.57,59.66,59500.0,47.0536,47.0851,46.9983,47.0694,59500.0
2012-06-12 14:30:00,59.68,59.83,59.68,59.76,81200.0,47.0851,47.2035,47.0851,47.1482,81200.0
2012-06-12 15:00:00,59.75,59.87,59.7,59.82,139000.0,47.1404,47.235,47.1009,47.1956,139000.0
2012-06-12 15:30:00,59.81,60.0,59.79,59.92,184100.0,47.1877,47.3376,47.1719,47.2745,184100.0
2012-06-13 09:30:00,59.75,59.94,59.48,59.77,405500.0,47.1404,47.2903,46.9273,47.1561,405500.0
2012-06-13 10:00:00,59.77,59.84,59.69,59.83,133600.0,47.1561,47.2114,47.093,47.2035,133600.0
2012-06-13 10:30:00,59.84,60.13,59.76,60.04,196500.0,47.2114,47.4402,47.1482,47.3692,196500.0
2012-06-13 11:00:00,60.02,60.08,59.91,59.98,55300.0,47.3534,47.4007,47.2666,47.3218,55300.0
2012-06-13 11:30:00,59.97,60.14,59.95,60.1,66400.0,47.3139,47.4481,47.2982,47.4165,66400.0
2012-06-13 12:00:00,60.11,60.12,60.04,60.06,104300.0,47.4244,47.4323,47.3692,47.3849,104300.0
2012-06-13 12:30:00,60.06,60.26,60.05,60.15,138600.0,47.3849,47.5427,47.377,47.4559,138600.0
2012-06-13 13:00:00,60.16,60.21,60.08,60.2,95000.0,47.4638,47.5033,47.4007,47.4954,95000.0
2012-06-13 13:30:00,60.2,60.24,60.12,60.2,94700.0,47.4954,47.5269,47.4323,47.4954,94700.0
2012-06-13 14:00:00,60.2,60.24,60.15,60.16,87100.0,47.4954,47.5269,47.4559,47.4638,87100.0
2012-06-13 14:30:00,60.16,60.18,59.94,59.94,73200.0,47.4638,47.4796,47.2903,47.2903,73200.0
2012-06-13 15:00:00,59.94,59.96,59.57,59.57,127900.0,47.2903,47.306,46.9983,46.9983,127900.0
2012-06-13 15:30:00,59.57,59.77,59.51,59.75,222300.0,46.9983,47.1561,46.951,47.1404,222300.0
2012-06-14 09:30:00,59.89,60.1,59.59,60.09,98000.0,47.2508,47.4165,47.0141,47.4086,98000.0
2012-06-14 10:00:00,60.1,60.3,60.05,60.25,99700.0,47.4165,47.5743,47.377,47.5348,99700.0
2012-06-14 10:30:00,60.26,60.47,60.21,60.36,121200.0,47.5427,47.7084,47.5033,47.6216,121200.0
2012-06-14 11:00:00,60.37,60.45,60.37,60.39,105900.0,47.6295,47.6926,47.6295,47.6453,105900.0
2012-06-14 11:30:00,60.41,60.6,60.39,60.59,248700.0,47.6611,47.811,47.6453,47.8031,248700.0
2012-06-14 12:00:00,60.6,60.66,60.51,60.63,259400.0,47.811,47.8583,47.74,47.8346,259400.0
2012-06-14 12:30:00,60.62,60.71,60.62,60.66,86000.0,47.8268,47.8978,47.8268,47.8583,86000.0
2012-06-14 13:00:00,60.67,60.73,60.63,60.65,43900.0,47.8662,47.9135,47.8346,47.8504,43900.0
2012-06-14 13:30:00,60.65,60.7,60.49,60.49,125900.0,47.8504,47.8899,47.7242,47.7242,125900.0
2012-06-14 14:00:00,60.48,60.66,60.45,60.47,176500.0,47.7163,47.8583,47.6926,47.7084,176500.0
2012-06-14 14:30:00,60.47,60.58,60.36,60.56,208400.0,47.7084,47.7952,47.6216,47.7794,208400.0
2012-06-14 15:00:00,60.57,61.07,60.39,60.46,258400.0,47.7873,48.1818,47.6453,47.7005,258400.0
2012-06-14 15:30:00,60.44,60.69,60.42,60.52,199100.0,47.6847,47.882,47.669,47.7479,199100.0
2012-06-15 09:30:00,60.93,61.2,60.65,60.79,352900.0,48.0713,48.2844,47.8504,47.9609,352900.0
2012-06-15 10:00:00,60.78,60.89,60.7,60.72,59600.0,47.953,48.0398,47.8899,47.9057,59600.0
2012-06-15 10:30:00,60.71,60.78,60.66,60.75,108100.0,47.8978,47.953,47.8583,47.9293,108100.0
2012-06-15 11:00:00,60.74,60.83,60.66,60.8,76200.0,47.9214,47.9924,47.8583,47.9688,76200.0
2012-06-15 11:30:00,60.79,60.92,60.77,60.8,58800.0,47.9609,48.0634,47.9451,47.9688,58800.0
2012-06-15 12:00:00,60.79,60.93,60.79,60.82,71100.0,47.9609,48.0713,47.9609,47.9845,71100.0
2012-06-15 12:30:00,60.82,60.92,60.81,60.86,57600.0,47.9845,48.0634,47.9767,48.0161,57600.0
2012-06-15 13:00:00,60.87,60.97,60.84,60.92,61800.0,48.024,48.1029,48.0003,48.0634,61800.0
2012-06-15 13:30:00,60.92,60.96,60.85,60.9,62000.0,48.0634,48.095,48.0082,48.0477,62000.0
2012-06-15 14:00:00,60.9,61.06,60.88,61.04,56900.0,48.0477,48.1739,48.0319,48.1581,56900.0
2012-06-15 14:30:00,61.03,61.1,60.91,60.91,64300.0,48.1502,48.2055,48.0556,48.0556,64300.0
2012-06-15 15:00:00,60.92,60.99,60.91,60.96,87400.0,48.0634,48.1187,48.0556,48.095,87400.0
2012-06-15 15:30:00,60.96,61.19,60.92,61.16,326600.0,48.095,48.2765,48.0634,48.2528,326600.0
2012-06-18 09:30:00,60.9,61.33,60.82,61.16,87200.0,48.0477,48.3869,47.9845,48.2528,87200.0
2012-06-18 10:00:00,61.16,61.33,61.1,61.3,55000.0,48.2528,48.3869,48.2055,48.3632,55000.0
2012-06-18 10:30:00,61.29,61.47,61.23,61.32,55700.0,48.3554,48.4974,48.308,48.379,55700.0
2012-06-18 11:00:00,61.34,61.44,61.21,61.3,45800.0,48.3948,48.4737,48.2922,48.3632,45800.0
2012-06-18 11:30:00,61.31,61.52,61.3,61.51,67000.0,48.3711,48.5368,48.3632,48.5289,67000.0
2012-06-18 12:00:00,61.5,61.53,61.44,61.51,54900.0,48.521,48.5447,48.4737,48.5289,54900.0
2012-06-18 12:30:00,61.51,61.6,61.46,61.48,39800.0,48.5289,48.5999,48.4895,48.5053,39800.0
2012-06-18 13:00:00,61.5,61.65,61.47,61.64,69100.0,48.521,48.6394,48.4974,48.6315,69100.0
2012-06-18 13:30:00,61.64,61.68,61.56,61.68,67300.0,48.6315,48.6631,48.5684,48.6631,67300.0
2012-06-18 14:00:00,61.66,61.73,61.59,61.67,42600.0,48.6473,48.7025,48.592,48.6552,42600.0
2012-06-18 14:30:00,61.69,61.74,61.63,61.67,35500.0,48.6709,48.7104,48.6236,48.6552,35500.0
2012-06-18 15:00:00,61.66,61.7,61.42,61.47,102300.0,48.6473,48.6788,48.4579,48.4974,102300.0
2012-06-18 15:30:00,61.48,61.59,61.45,61.53,168300.0,48.5053,48.592,48.4816,48.5447,168300.0
2012-06-19 09:30:00,61.85,62.15,61.65,62.05,142600.0,48.7972,49.0339,48.6394,48.955,142600.0
2012-06-19 10:00:00,62.07,62.47,62.05,62.42,143400.0,48.9707,49.2863,48.955,49.2469,143400.0
2012-06-19 10:30:00,62.41,62.45,62.12,62.25,120600.0,49.239,49.2706,49.0102,49.1128,120600.0
2012-06-19 11:00:00,62.25,62.26,62.09,62.2,70000.0,49.1128,49.1206,48.9865,49.0733,70000.0
2012-06-19 11:30:00,62.18,62.25,62.18,62.23,77700.0,49.0575,49.1128,49.0575,49.097,77700.0
2012-06-19 12:00:00,62.23,62.27,62.21,62.25,54600.0,49.097,49.1285,49.0812,49.1128,54600.0
2012-06-19 12:30:00,62.25,62.32,62.22,62.27,62800.0,49.1128,49.168,49.0891,49.1285,62800.0
2012-06-19 13:00:00,62.27,62.4,62.24,62.4,57600.0,49.1285,49.2311,49.1049,49.2311,57600.0
2012-06-19 13:30:00,62.4,62.57,62.4,62.56,67700.0,49.2311,49.3652,49.2311,49.3573,67700.0
2012-06-19 14:00:00,62.57,62.57,62.44,62.46,53600.0,49.3652,49.3652,49.2627,49.2784,53600.0
2012-06-19 14:30:00,62.46,62.53,62.34,62.52,81400.0,49.2784,49.3337,49.1838,49.3258,81400.0
2012-06-19 15:00:00,62.51,62.57,62.44,62.47,120000.0,49.3179,49.3652,49.2627,49.2863,120000.0
2012-06-19 15:30:00,62.46,62.46,62.16,62.24,243200.0,49.2784,49.2784,49.0418,49.1049,243200.0
2012-06-20 09:30:00,62.25,62.39,61.89,62.05,90700.0,49.1128,49.2232,48.8287,48.955,90700.0
2012-06-20 10:00:00,62.04,62.33,62.01,62.21,168700.0,48.9471,49.1759,48.9234,49.0812,168700.0
2012-06-20 10:30:00,62.2,62.29,62.09,62.19,79200.0,49.0733,49.1443,48.9865,49.0654,79200.0
2012-06-20 11:00:00,62.18,62.25,62.14,62.18,75400.0,49.0575,49.1128,49.026,49.0575,75400.0
2012-06-20 11:30:00,62.19,62.29,62.17,62.19,53800.0,49.0654,49.1443,49.0496,49.0654,53800.0
2012-06-20 12:00:00,62.2,62.29,62.1,62.15,57300.0,49.0733,49.1443,48.9944,49.0339,57300.0
2012-06-20 12:30:00,62.18,62.31,61.83,62.25,145500.0,49.0575,49.1601,48.7814,49.1128,145500.0
2012-06-20 13:00:00,62.26,62.55,62.25,62.51,254600.0,49.1206,49.3494,49.1128,49.3179,254600.0
2012-06-20 13:30:00,62.51,62.52,62.21,62.3,109200.0,49.3179,49.3258,49.0812,49.1522,109200.0
2012-06-20 14:00:00,62.29,62.4,62.13,62.19,154400.0,49.1443,49.2311,49.0181,49.0654,154400.0
2012-06-20 14:30:00,62.2,62.3,62.05,62.13,186900.0,49.0733,49.1522,48.955,49.0181,186900.0
2012-06-20 15:00:00,62.14,62.24,62.03,62.2,192700.0,49.026,49.1049,48.9392,49.0733,192700.0
2012-06-20 15:30:00,62.2,62.29,62.12,62.28,273500.0,49.0733,49.1443,49.0102,49.1364,273500.0
2012-06-21 09:30:00,62.28,62.53,62.27,62.33,115600.0,49.1364,49.3337,49.1285,49.1759,115600.0
2012-06-21 10:00:00,62.35,62.35,62.03,62.23,80500.0,49.1917,49.1917,48.9392,49.097,80500.0
2012-06-21 10:30:00,62.24,62.38,62.19,62.22,43600.0,49.1049,49.2153,49.0654,49.0891,43600.0
2012-06-21 11:00:00,62.24,62.24,61.9,62.01,74400.0,49.1049,49.1049,48.8366,48.9234,74400.0
2012-06-21 11:30:00,62.0,62.18,61.98,62.16,55700.0,48.9155,49.0575,48.8997,49.0418,55700.0
2012-06-21 12:00:00,62.16,62.18,61.95,61.96,82000.0,49.0418,49.0575,48.8761,48.884,82000.0
2012-06-21 12:30:00,61.98,62.17,61.95,62.16,67200.0,48.8997,49.0496,48.8761,49.0418,67200.0
2012-06-21 13:00:00,62.15,62.26,62.02,62.04,109300.0,49.0339,49.1206,48.9313,48.9471,109300.0
2012-06-21 13:30:00,62.05,62.13,61.99,62.02,73800.0,48.955,49.0181,48.9076,48.9313,73800.0
2012-06-21 14:00:00,62.01,62.05,61.89,61.91,122600.0,48.9234,48.955,48.8287,48.8445,122600.0
2012-06-21 14:30:00,61.91,61.97,61.86,61.9,143300.0,48.8445,48.8919,48.8051,48.8366,143300.0
2012-06-21 15:00:00,61.91,61.99,61.78,61.85,165000.0,48.8445,48.9076,48.7419,48.7972,165000.0
2012-06-21 15:30:00,61.84,62.06,61.82,61.85,380300.0,48.7893,48.9629,48.7735,48.7972,380300.0
2012-06-22 09:30:00,62.18,62.19,61.79,62.0,76600.0,49.0575,49.0654,48.7498,48.9155,76600.0
2012-06-22 10:00:00,62.03,62.04,61.67,61.72,87700.0,48.9392,48.9471,48.6552,48.6946,87700.0
2012-06-22 10:30:00,61.72,61.92,61.7,61.92,57100.0,48.6946,48.8524,48.6788,48.8524,57100.0
2012-06-22 11:00:00,61.92,62.07,61.9,61.91,44400.0,48.8524,48.9707,48.8366,48.8445,44400.0
2012-06-22 11:30:00,61.92,62.07,61.9,62.06,42800.0,48.8524,48.9707,48.8366,48.9629,42800.0
2012-06-22 12:00:00,62.07,62.08,61.8,61.8,62500.0,48.9707,48.9786,48.7577,48.7577,62500.0
2012-06-22 12:30:00,61.8,61.91,61.79,61.82,41800.0,48.7577,48.8445,48.7498,48.7735,41800.0
2012-06-22 13:00:00,61.8,61.94,61.8,61.91,72000.0,48.7577,48.8682,48.7577,48.8445,72000.0
2012-06-22 13:30:00,61.91,62.01,61.91,61.95,69700.0,48.8445,48.9234,48.8445,48.8761,69700.0
2012-06-22 14:00:00,61.96,62.11,61.95,62.09,47700.0,48.884,49.0023,48.8761,48.9865,47700.0
2012-06-22 14:30:00,62.09,62.19,62.0,62.15,71500.0,48.9865,49.0654,48.9155,49.0339,71500.0
2012-06-22 15:00:00,62.15,62.2,62.06,62.18,67800.0,49.0339,49.0733,48.9629,49.0575,67800.0
2012-06-22 15:30:00,62.17,62.33,62.11,62.16,250600.0,49.0496,49.1759,49.0023,49.0418,250600.0
2012-06-25 09:30:00,62.07,62.07,61.29,61.49,117600.0,48.9707,48.9707,48.3554,48.5131,117600.0
2012-06-25 10:00:00,61.5,61.61,61.43,61.49,182000.0,48.521,48.6078,48.4658,48.5131,182000.0
2012-06-25 10:30:00,61.49,61.59,61.33,61.52,95400.0,48.5131,48.592,48.3869,48.5368,95400.0
2012-06-25 11:00:00,61.52,61.56,61.41,61.46,86500.0,48.5368,48.5684,48.45,48.4895,86500.0
2012-06-25 11:30:00,61.47,61.52,61.34,61.42,95200.0,48.4974,48.5368,48.3948,48.4579,95200.0
2012-06-25 12:00:00,61.41,61.5,61.38,61.46,87600.0,48.45,48.521,48.4264,48.4895,87600.0
2012-06-25 12:30:00,61.47,61.47,61.36,61.42,69100.0,48.4974,48.4974,48.4106,48.4579,69100.0
2012-06-25 13:00:00,61.41,61.41,61.27,61.39,71700.0,48.45,48.45,48.3396,48.4343,71700.0
2012-06-25 13:30:00,61.38,61.52,61.36,61.51,74200.0,48.4264,48.5368,48.4106,48.5289,74200.0
2012-06-25 14:00:00,61.5,61.59,61.49,61.51,57400.0,48.521,48.592,48.5131,48.5289,57400.0
2012-06-25 14:30:00,61.51,61.54,61.49,61.5,68100.0,48.5289,48.5526,48.5131,48.521,68100.0
2012-06-25 15:00:00,61.5,61.57,61.46,61.51,81300.0,48.521,48.5763,48.4895,48.5289,81300.0
2012-06-25 15:30:00,61.51,61.61,61.46,61.5,310100.0,48.5289,48.6078,48.4895,48.521,310100.0
2012-06-26 09:30:00,61.69,61.71,61.25,61.25,147800.0,48.6709,48.6867,48.3238,48.3238,147800.0
2012-06-26 10:00:00,61.26,61.39,61.12,61.24,117600.0,48.3317,48.4343,48.2212,48.3159,117600.0
2012-06-26 10:30:00,61.23,61.25,60.94,60.95,105700.0,48.308,48.3238,48.0792,48.0871,105700.0
2012-06-26 11:00:00,60.95,61.06,60.79,60.89,98200.0,48.0871,48.1739,47.9609,48.0398,98200.0
2012-06-26 11:30:00,60.9,61.12,60.9,61.1,137300.0,48.0477,48.2212,48.0477,48.2055,137300.0
2012-06-26 12:00:00,61.11,61.26,61.11,61.11,62800.0,48.2133,48.3317,48.2133,48.2133,62800.0
2012-06-26 12:30:00,61.13,61.28,61.11,61.27,77700.0,48.2291,48.3475,48.2133,48.3396,77700.0
2012-06-26 13:00:00,61.28,61.34,61.23,61.27,61800.0,48.3475,48.3948,48.308,48.3396,61800.0
2012-06-26 13:30:00,61.29,61.29,61.01,61.01,111600.0,48.3554,48.3554,48.1344,48.1344,111600.0
2012-06-26 14:00:00,61.01,61.08,60.94,61.07,115800.0,48.1344,48.1897,48.0792,48.1818,115800.0
2012-06-26 14:30:00,61.08,61.15,60.96,61.1,114700.0,48.1897,48.2449,48.095,48.2055,114700.0
2012-06-26 15:00:00,61.1,61.24,61.08,61.2,83200.0,48.2055,48.3159,48.1897,48.2844,83200.0
2012-06-26 15:30:00,61.19,61.3,61.1,61.1,194600.0,48.2765,48.3632,48.2055,48.2055,194600.0
2012-06-27 09:30:00,60.74,61.79,60.74,61.79,79200.0,47.9214,48.7498,47.9214,48.7498,79200.0
2012-06-27 10:00:00,61.81,62.05,61.63,61.98,94500.0,48.7656,48.955,48.6236,48.8997,94500.0
2012-06-27 10:30:00,61.99,62.1,61.95,62.05,80500.0,48.9076,48.9944,48.8761,48.955,80500.0
2012-06-27 11:00:00,62.04,62.07,62.0,62.03,57600.0,48.9471,48.9707,48.9155,48.9392,57600.0
2012-06-27 11:30:00,62.05,62.23,62.04,62.22,53900.0,48.955,49.097,48.9471,49.0891,53900.0
2012-06-27 12:00:00,62.21,62.33,62.21,62.26,61000.0,49.0812,49.1759,49.0812,49.1206,61000.0
2012-06-27 12:30:00,62.25,62.29,62.22,62.28,75100.0,49.1128,49.1443,49.0891,49.1364,75100.0
2012-06-27 13:00:00,62.28,62.43,62.24,62.38,59900.0,49.1364,49.2548,49.1049,49.2153,59900.0
2012-06-27 13:30:00,62.37,62.41,62.32,62.38,55300.0,49.2074,49.239,49.168,49.2153,55300.0
2012-06-27 14:00:00,62.39,62.4,62.25,62.25,60700.0,49.2232,49.2311,49.1128,49.1128,60700.0
2012-06-27 14:30:00,62.24,62.28,62.13,62.16,109500.0,49.1049,49.1364,49.0181,49.0418,109500.0
2012-06-27 15:00:00,62.16,62.28,62.13,62.26,127600.0,49.0418,49.1364,49.0181,49.1206,127600.0
2012-06-27 15:30:00,62.26,62.27,62.12,62.15,247300.0,49.1206,49.1285,49.0102,49.0339,247300.0
2012-06-28 09:30:00,61.67,61.8,61.44,61.55,86400.0,48.6552,48.7577,48.4737,48.5605,86400.0
2012-06-28 10:00:00,61.58,61.71,61.2,61.4,99600.0,48.5842,48.6867,48.2844,48.4421,99600.0
2012-06-28 10:30:00,61.4,61.42,61.24,61.36,52900.0,48.4421,48.4579,48.3159,48.4106,52900.0
2012-06-28 11:00:00,61.36,61.39,61.28,61.35,68900.0,48.4106,48.4343,48.3475,48.4027,68900.0
2012-06-28 11:30:00,61.37,61.45,61.36,61.45,51000.0,48.4185,48.4816,48.4106,48.4816,51000.0
2012-06-28 12:00:00,61.45,61.47,61.35,61.37,55500.0,48.4816,48.4974,48.4027,48.4185,55500.0
2012-06-28 12:30:00,61.38,61.41,61.35,61.41,28700.0,48.4264,48.45,48.4027,48.45,28700.0
2012-06-28 13:00:00,61.41,61.49,61.39,61.47,44600.0,48.45,48.5131,48.4343,48.4974,44600.0
2012-06-28 13:30:00,61.47,61.48,61.37,61.45,37900.0,48.4974,48.5053,48.4185,48.4816,37900.0
2012-06-28 14:00:00,61.47,61.47,61.2,61.22,54000.0,48.4974,48.4974,48.2844,48.3001,54000.0
2012-06-28 14:30:00,61.22,61.34,61.19,61.34,66100.0,48.3001,48.3948,48.2765,48.3948,66100.0
2012-06-28 15:00:00,61.34,61.39,61.3,61.35,143800.0,48.3948,48.4343,48.3632,48.4027,143800.0
2012-06-28 15:30:00,61.34,61.81,61.32,61.74,426500.0,48.3948,48.7656,48.379,48.7104,426500.0
2012-06-29 09:30:00,62.36,63.34,62.36,63.26,249400.0,49.1995,49.9727,49.1995,49.9096,249400.0
2012-06-29 10:00:00,63.27,63.59,63.24,63.47,102200.0,49.9175,50.17,49.8938,50.0753,102200.0
2012-06-29 10:30:00,63.48,63.6,63.4,63.6,63900.0,50.0832,50.1779,50.0201,50.1779,63900.0
2012-06-29 11:00:00,63.6,63.64,63.49,63.59,96100.0,50.1779,50.2094,50.0911,50.17,96100.0
2012-06-29 11:30:00,63.6,63.6,63.53,63.55,58100.0,50.1779,50.1779,50.1226,50.1384,58100.0
2012-06-29 12:00:00,63.56,63.63,63.52,63.6,66000.0,50.1463,50.2015,50.1147,50.1779,66000.0
2012-06-29 12:30:00,63.58,63.59,63.5,63.54,58000.0,50.1621,50.17,50.099,50.1305,58000.0
2012-06-29 13:00:00,63.53,63.67,63.51,63.66,59500.0,50.1226,50.2331,50.1068,50.2252,59500.0
2012-06-29 13:30:00,63.66,63.78,63.65,63.76,65100.0,50.2252,50.3199,50.2173,50.3041,65100.0
2012-06-29 14:00:00,63.75,63.78,63.65,63.78,73200.0,50.2962,50.3199,50.2173,50.3199,73200.0
2012-06-29 14:30:00,63.77,63.8,63.75,63.78,79400.0,50.312,50.3356,50.2962,50.3199,79400.0
2012-06-29 15:00:00,63.77,63.79,63.72,63.75,82000.0,50.312,50.3278,50.2725,50.2962,82000.0
2012-06-29 15:30:00,63.73,63.8,63.58,63.8,319600.0,50.2804,50.3356,50.1621,50.3356,319600.0
2012-07-02 09:30:00,63.85,64.05,63.7,63.82,131000.0,50.3751,50.5329,50.2568,50.3514,131000.0
2012-07-02 10:00:00,63.82,63.83,63.15,63.48,111000.0,50.3514,50.3593,49.8228,50.0832,111000.0
2012-07-02 10:30:00,63.46,63.58,63.35,63.44,77100.0,50.0674,50.1621,49.9806,50.0516,77100.0
2012-07-02 11:00:00,63.43,63.52,63.24,63.25,98700.0,50.0437,50.1147,49.8938,49.9017,98700.0
2012-07-02 11:30:00,63.25,63.44,63.24,63.37,102100.0,49.9017,50.0516,49.8938,49.9964,102100.0
2012-07-02 12:00:00,63.37,63.44,63.36,63.38,55400.0,49.9964,50.0516,49.9885,50.0043,55400.0
2012-07-02 12:30:00,63.37,63.53,63.37,63.46,62300.0,49.9964,50.1226,49.9964,50.0674,62300.0
2012-07-02 13:00:00,63.45,63.54,63.45,63.48,48500.0,50.0595,50.1305,50.0595,50.0832,48500.0
2012-07-02 13:30:00,63.49,63.52,63.38,63.39,59500.0,50.0911,50.1147,50.0043,50.0122,59500.0
2012-07-02 14:00:00,63.4,63.49,63.36,63.44,75500.0,50.0201,50.0911,49.9885,50.0516,75500.0
2012-07-02 14:30:00,63.44,63.45,63.27,63.29,76600.0,50.0516,50.0595,49.9175,49.9333,76600.0
2012-07-02 15:00:00,63.29,63.29,63.15,63.19,92000.0,49.9333,49.9333,49.8228,49.8544,92000.0
2012-07-02 15:30:00,63.19,63.54,63.17,63.54,187700.0,49.8544,50.1305,49.8386,50.1305,187700.0
2012-07-03 09:30:00,63.6,64.08,63.47,64.05,87600.0,50.1779,50.5566,50.0753,50.5329,87600.0
2012-07-03 10:00:00,64.05,64.18,63.92,63.93,39100.0,50.5329,50.6355,50.4303,50.4382,39100.0
2012-07-03 10:30:00,63.92,64.05,63.85,63.87,59300.0,50.4303,50.5329,50.3751,50.3909,59300.0
2012-07-03 11:00:00,63.87,63.9,63.8,63.82,78600.0,50.3909,50.4145,50.3356,50.3514,78600.0
2012-07-03 11:30:00,63.81,63.85,63.76,63.81,54300.0,50.3435,50.3751,50.3041,50.3435,54300.0
2012-07-03 12:00:00,63.81,63.86,63.73,63.73,107900.0,50.3435,50.383,50.2804,50.2804,107900.0
2012-07-03 12:30:00,63.73,63.94,63.64,63.93,170900.0,50.2804,50.4461,50.2094,50.4382,170900.0
2012-07-05 09:30:00,63.78,63.95,63.65,63.88,87200.0,50.3199,50.454,50.2173,50.3988,87200.0
2012-07-05 10:00:00,63.88,63.97,63.82,63.84,92100.0,50.3988,50.4698,50.3514,50.3672,92100.0
2012-07-05 10:30:00,63.85,63.99,63.84,63.97,58900.0,50.3751,50.4855,50.3672,50.4698,58900.0
2012-07-05 11:00:00,63.98,64.04,63.94,64.02,49000.0,50.4777,50.525,50.4461,50.5092,49000.0
2012-07-05 11:30:00,64.03,64.05,63.94,63.94,31900.0,50.5171,50.5329,50.4461,50.4461,31900.0
2012-07-05 12:00:00,63.95,64.04,63.94,64.0,30800.0,50.454,50.525,50.4461,50.4934,30800.0
2012-07-05 12:30:00,63.98,63.98,63.91,63.95,44000.0,50.4777,50.4777,50.4224,50.454,44000.0
2012-07-05 13:00:00,63.95,64.06,63.95,64.02,40600.0,50.454,50.5408,50.454,50.5092,40600.0
2012-07-05 13:30:00,64.01,64.1,64.0,64.08,52200.0,50.5013,50.5723,50.4934,50.5566,52200.0
2012-07-05 14:00:00,64.09,64.12,64.05,64.12,56900.0,50.5644,50.5881,50.5329,50.5881,56900.0
2012-07-05 14:30:00,64.12,64.13,64.08,64.12,54500.0,50.5881,50.596,50.5566,50.5881,54500.0
2012-07-05 15:00:00,64.12,64.13,64.0,64.04,114500.0,50.5881,50.596,50.4934,50.525,114500.0
2012-07-05 15:30:00,64.05,64.06,63.87,63.92,154000.0,50.5329,50.5408,50.3909,50.4303,154000.0
2012-07-06 09:30:00,63.44,63.56,63.16,63.27,60000.0,50.0516,50.1463,49.8307,49.9175,60000.0
2012-07-06 10:00:00,63.26,63.31,63.1,63.26,46600.0,49.9096,49.9491,49.7834,49.9096,46600.0
2012-07-06 10:30:00,63.26,63.29,63.08,63.08,41100.0,49.9096,49.9333,49.7676,49.7676,41100.0
2012-07-06 11:00:00,63.09,63.22,63.09,63.11,49600.0,49.7755,49.8781,49.7755,49.7913,49600.0
2012-07-06 11:30:00,63.08,63.12,63.0,63.02,41000.0,49.7676,49.7992,49.7045,49.7203,41000.0
2012-07-06 12:00:00,63.01,63.16,63.0,63.13,34800.0,49.7124,49.8307,49.7045,49.807,34800.0
2012-07-06 12:30:00,63.11,63.31,63.1,63.3,63900.0,49.7913,49.9491,49.7834,49.9412,63900.0
2012-07-06 13:00:00,63.31,63.32,63.23,63.27,39500.0,49.9491,49.9569,49.8859,49.9175,39500.0
2012-07-06 13:30:00,63.27,63.4,63.25,63.4,35000.0,49.9175,50.0201,49.9017,50.0201,35000.0
2012-07-06 14:00:00,63.4,63.4,63.33,63.36,43500.0,50.0201,50.0201,49.9648,49.9885,43500.0
2012-07-06 14:30:00,63.36,63.43,63.36,63.41,63300.0,49.9885,50.0437,49.9885,50.028,63300.0
2012-07-06 15:00:00,63.42,63.48,63.4,63.47,98200.0,50.0358,50.0832,50.0201,50.0753,98200.0
2012-07-06 15:30:00,63.47,63.51,63.39,63.47,200800.0,50.0753,50.1068,50.0122,50.0753,200800.0
2012-07-09 09:30:00,63.48,63.71,63.25,63.45,96800.0,50.0832,50.2646,49.9017,50.0595,96800.0
2012-07-09 10:00:00,63.44,63.47,63.21,63.26,107700.0,50.0516,50.0753,49.8702,49.9096,107700.0
2012-07-09 10:30:00,63.26,63.34,63.2,63.31,98100.0,49.9096,49.9727,49.8623,49.9491,98100.0
2012-07-09 11:00:00,63.32,63.34,63.27,63.29,57600.0,49.9569,49.9727,49.9175,49.9333,57600.0
2012-07-09 11:30:00,63.29,63.3,63.13,63.13,31600.0,49.9333,49.9412,49.807,49.807,31600.0
2012-07-09 12:00:00,63.15,63.25,63.15,63.25,50500.0,49.8228,49.9017,49.8228,49.9017,50500.0
2012-07-09 12:30:00,63.25,63.28,63.21,63.26,34500.0,49.9017,49.9254,49.8702,49.9096,34500.0
2012-07-09 13:00:00,63.25,63.31,63.23,63.3,36300.0,49.9017,49.9491,49.8859,49.9412,36300.0
2012-07-09 13:30:00,63.3,63.42,63.29,63.37,49400.0,49.9412,50.0358,49.9333,49.9964,49400.0
2012-07-09 14:00:00,63.37,63.45,63.36,63.4,33300.0,49.9964,50.0595,49.9885,50.0201,33300.0
2012-07-09 14:30:00,63.41,63.48,63.41,63.47,40000.0,50.028,50.0832,50.028,50.0753,40000.0
2012-07-09 15:00:00,63.48,63.59,63.46,63.58,48200.0,50.0832,50.17,50.0674,50.1621,48200.0
2012-07-09 15:30:00,63.59,63.61,63.49,63.59,71500.0,50.17,50.1857,50.0911,50.17,71500.0
2012-07-10 09:30:00,63.82,64.24,63.62,64.24,58600.0,50.3514,50.6828,50.1936,50.6828,58600.0
2012-07-10 10:00:00,64.22,64.29,64.01,64.04,60400.0,50.667,50.7222,50.5013,50.525,60400.0
2012-07-10 10:30:00,64.03,64.03,63.75,63.78,48000.0,50.5171,50.5171,50.2962,50.3199,48000.0
2012-07-10 11:00:00,63.77,63.77,63.59,63.74,33000.0,50.312,50.312,50.17,50.2883,33000.0
2012-07-10 11:30:00,63.72,63.75,63.64,63.66,58200.0,50.2725,50.2962,50.2094,50.2252,58200.0
2012-07-10 12:00:00,63.66,63.67,63.55,63.56,40300.0,50.2252,50.2331,50.1384,50.1463,40300.0
2012-07-10 12:30:00,63.55,63.58,63.52,63.55,66600.0,50.1384,50.1621,50.1147,50.1384,66600.0
2012-07-10 13:00:00,63.55,63.56,63.4,63.42,54000.0,50.1384,50.1463,50.0201,50.0358,54000.0
2012-07-10 13:30:00,63.42,63.44,63.18,63.21,59300.0,50.0358,50.0516,49.8465,49.8702,59300.0
2012-07-10 14:00:00,63.21,63.22,62.82,62.95,87000.0,49.8702,49.8781,49.5625,49.665,87000.0
2012-07-10 14:30:00,62.94,63.02,62.85,63.0,74900.0,49.6571,49.7203,49.5861,49.7045,74900.0
2012-07-10 15:00:00,62.99,63.09,62.83,62.85,55900.0,49.6966,49.7755,49.5704,49.5861,55900.0
2012-07-10 15:30:00,62.86,63.12,62.8,63.06,122500.0,49.594,49.7992,49.5467,49.7518,122500.0
2012-07-11 09:30:00,63.21,63.23,62.71,63.12,76900.0,49.8702,49.8859,49.4757,49.7992,76900.0
2012-07-11 10:00:00,63.08,63.21,63.04,63.18,127800.0,49.7676,49.8702,49.736,49.8465,127800.0
2012-07-11 10:30:00,63.18,63.19,63.05,63.08,102800.0,49.8465,49.8544,49.7439,49.7676,102800.0
2012-07-11 11:00:00,63.06,63.22,63.04,63.1,84800.0,49.7518,49.8781,49.736,49.7834,84800.0
2012-07-11 11:30:00,63.1,63.13,63.03,63.05,48700.0,49.7834,49.807,49.7281,49.7439,48700.0
2012-07-11 12:00:00,63.05,63.1,63.02,63.03,50900.0,49.7439,49.7834,49.7203,49.7281,50900.0
2012-07-11 12:30:00,63.03,63.1,63.0,63.07,51900.0,49.7281,49.7834,49.7045,49.7597,51900.0
2012-07-11 13:00:00,63.07,63.1,63.02,63.06,41200.0,49.7597,49.7834,49.7203,49.7518,41200.0
2012-07-11 13:30:00,63.06,63.11,63.03,63.1,44100.0,49.7518,49.7913,49.7281,49.7834,44100.0
2012-07-11 14:00:00,63.1,63.13,62.69,62.76,120900.0,49.7834,49.807,49.4599,49.5151,120900.0
2012-07-11 14:30:00,62.74,62.79,62.67,62.69,66700.0,49.4993,49.5388,49.4441,49.4599,66700.0
2012-07-11 15:00:00,62.7,62.84,62.64,62.67,87600.0,49.4678,49.5782,49.4205,49.4441,87600.0
2012-07-11 15:30:00,62.67,62.94,62.61,62.79,209900.0,49.4441,49.6571,49.3968,49.5388,209900.0
2012-07-12 09:30:00,62.49,62.72,62.15,62.24,55000.0,49.3021,49.4836,49.0339,49.1049,55000.0
2012-07-12 10:00:00,62.22,62.29,62.0,62.05,62100.0,49.0891,49.1443,48.9155,48.955,62100.0
2012-07-12 10:30:00,62.05,62.12,61.86,61.92,79200.0,48.955,49.0102,48.8051,48.8524,79200.0
2012-07-12 11:00:00,61.93,62.19,61.88,62.18,52500.0,48.8603,49.0654,48.8208,49.0575,52500.0
2012-07-12 11:30:00,62.17,62.4,62.09,62.32,53700.0,49.0496,49.2311,48.9865,49.168,53700.0
2012-07-12 12:00:00,62.31,62.34,62.13,62.17,31400.0,49.1601,49.1838,49.0181,49.0496,31400.0
2012-07-12 12:30:00,62.17,62.2,62.08,62.17,35300.0,49.0496,49.0733,48.9786,49.0496,35300.0
2012-07-12 13:00:00,62.17,62.38,62.15,62.29,42700.0,49.0496,49.2153,49.0339,49.1443,42700.0
2012-07-12 13:30:00,62.3,62.64,62.3,62.34,66700.0,49.1522,49.4205,49.1522,49.1838,66700.0
2012-07-12 14:00:00,62.36,62.42,62.26,62.35,50400.0,49.1995,49.2469,49.1206,49.1917,50400.0
2012-07-12 14:30:00,62.35,62.43,62.27,62.33,68700.0,49.1917,49.2548,49.1285,49.1759,68700.0
2012-07-12 15:00:00,62.34,62.54,62.31,62.32,89000.0,49.1838,49.3416,49.1601,49.168,89000.0
2012-07-12 15:30:00,62.35,62.49,62.14,62.18,268300.0,49.1917,49.3021,49.026,49.0575,268300.0
2012-07-13 09:30:00,62.52,63.33,62.37,63.33,100600.0,49.3258,49.9648,49.2074,49.9648,100600.0
2012-07-13 10:00:00,63.36,63.58,63.26,63.36,105900.0,49.9885,50.1621,49.9096,49.9885,105900.0
2012-07-13 10:30:00,63.38,63.48,63.36,63.43,39400.0,50.0043,50.0832,49.9885,50.0437,39400.0
2012-07-13 11:00:00,63.45,63.47,63.31,63.38,47200.0,50.0595,50.0753,49.9491,50.0043,47200.0
2012-07-13 11:30:00,63.4,63.59,63.4,63.59,37000.0,50.0201,50.17,50.0201,50.17,37000.0
2012-07-13 12:00:00,63.58,63.63,63.47,63.48,57500.0,50.1621,50.2015,50.0753,50.0832,57500.0
2012-07-13 12:30:00,63.49,63.54,63.49,63.51,26700.0,50.0911,50.1305,50.0911,50.1068,26700.0
2012-07-13 13:00:00,63.51,63.56,63.47,63.48,24000.0,50.1068,50.1463,50.0753,50.0832,24000.0
2012-07-13 13:30:00,63.5,63.64,63.48,63.62,38300.0,50.099,50.2094,50.0832,50.1936,38300.0
2012-07-13 14:00:00,63.6,63.64,63.48,63.48,58000.0,50.1779,50.2094,50.0832,50.0832,58000.0
2012-07-13 14:30:00,63.48,63.64,63.48,63.64,47600.0,50.0832,50.2094,50.0832,50.2094,47600.0
2012-07-13 15:00:00,63.64,63.79,63.64,63.71,69000.0,50.2094,50.3278,50.2094,50.2646,69000.0
2012-07-13 15:30:00,63.7,63.79,63.65,63.79,234600.0,50.2568,50.3278,50.2173,50.3278,234600.0
2012-07-16 09:30:00,63.53,63.76,63.05,63.13,86300.0,50.1226,50.3041,49.7439,49.807,86300.0
2012-07-16 10:00:00,63.14,63.31,63.07,63.28,76200.0,49.8149,49.9491,49.7597,49.9254,76200.0
2012-07-16 10:30:00,63.28,63.41,63.25,63.27,50700.0,49.9254,50.028,49.9017,49.9175,50700.0
2012-07-16 11:00:00,63.27,63.55,63.23,63.46,45700.0,49.9175,50.1384,49.8859,50.0674,45700.0
2012-07-16 11:30:00,63.43,63.44,63.34,63.37,42100.0,50.0437,50.0516,49.9727,49.9964,42100.0
2012-07-16 12:00:00,63.38,63.45,63.3,63.31,31000.0,50.0043,50.0595,49.9412,49.9491,31000.0
2012-07-16 12:30:00,63.31,63.36,63.23,63.27,44500.0,49.9491,49.9885,49.8859,49.9175,44500.0
2012-07-16 13:00:00,63.26,63.31,63.21,63.28,50100.0,49.9096,49.9491,49.8702,49.9254,50100.0
2012-07-16 13:30:00,63.3,63.52,63.29,63.5,83600.0,49.9412,50.1147,49.9333,50.099,83600.0
2012-07-16 14:00:00,63.5,63.72,63.49,63.7,96300.0,50.099,50.2725,50.0911,50.2568,96300.0
2012-07-16 14:30:00,63.7,63.72,63.58,63.62,47500.0,50.2568,50.2725,50.1621,50.1936,47500.0
2012-07-16 15:00:00,63.61,63.64,63.53,63.53,43100.0,50.1857,50.2094,50.1226,50.1226,43100.0
2012-07-16 15:30:00,63.53,63.53,63.34,63.49,131300.0,50.1226,50.1226,49.9727,50.0911,131300.0
2012-07-17 09:30:00,63.39,64.0,63.39,64.0,84800.0,50.0122,50.4934,50.0122,50.4934,84800.0
2012-07-17 10:00:00,64.0,64.01,63.62,63.78,84900.0,50.4934,50.5013,50.1936,50.3199,84900.0
2012-07-17 10:30:00,63.77,63.8,63.03,63.04,106100.0,50.312,50.3356,49.7281,49.736,106100.0
2012-07-17 11:00:00,63.03,63.27,62.97,63.19,76900.0,49.7281,49.9175,49.6808,49.8544,76900.0
2012-07-17 11:30:00,63.21,63.64,63.21,63.62,81400.0,49.8702,50.2094,49.8702,50.1936,81400.0
2012-07-17 12:00:00,63.63,63.74,63.52,63.73,71600.0,50.2015,50.2883,50.1147,50.2804,71600.0
2012-07-17 12:30:00,63.74,63.89,63.74,63.79,34400.0,50.2883,50.4067,50.2883,50.3278,34400.0
2012-07-17 13:00:00,63.79,64.0,63.75,63.96,35700.0,50.3278,50.4934,50.2962,50.4619,35700.0
2012-07-17 13:30:00,63.95,64.11,63.95,64.02,29600.0,50.454,50.5802,50.454,50.5092,29600.0
2012-07-17 14:00:00,64.01,64.11,64.01,64.05,46200.0,50.5013,50.5802,50.5013,50.5329,46200.0
2012-07-17 14:30:00,64.07,64.3,64.04,64.24,81200.0,50.5487,50.7301,50.525,50.6828,81200.0
2012-07-17 15:00:00,64.22,64.24,64.11,64.2,82800.0,50.667,50.6828,50.5802,50.6512,82800.0
2012-07-17 15:30:00,64.2,64.2,64.03,64.12,119100.0,50.6512,50.6512,50.5171,50.5881,119100.0
2012-07-18 09:30:00,63.9,64.86,63.9,64.75,87900.0,50.4145,51.1719,50.4145,51.0852,87900.0
2012-07-18 10:00:00,64.75,64.99,64.64,64.8,89300.0,51.0852,51.2745,50.9984,51.1246,89300.0
2012-07-18 10:30:00,64.82,64.98,64.73,64.89,55700.0,51.1404,51.2666,51.0694,51.1956,55700.0
2012-07-18 11:00:00,64.88,64.98,64.81,64.97,95600.0,51.1877,51.2666,51.1325,51.2587,95600.0
2012-07-18 11:30:00,64.97,65.09,64.97,65.03,82600.0,51.2587,51.3534,51.2587,51.3061,82600.0
2012-07-18 12:00:00,65.03,65.11,64.99,65.06,50500.0,51.3061,51.3692,51.2745,51.3297,50500.0
2012-07-18 12:30:00,65.06,65.1,65.0,65.06,35300.0,51.3297,51.3613,51.2824,51.3297,35300.0
2012-07-18 13:00:00,65.08,65.13,65.03,65.11,43100.0,51.3455,51.385,51.3061,51.3692,43100.0
2012-07-18 13:30:00,65.09,65.1,64.99,65.0,53500.0,51.3534,51.3613,51.2745,51.2824,53500.0
2012-07-18 14:00:00,65.01,65.19,65.0,65.17,56300.0,51.2903,51.4323,51.2824,51.4165,56300.0
2012-07-18 14:30:00,65.17,65.17,64.95,65.0,65300.0,51.4165,51.4165,51.243,51.2824,65300.0
2012-07-18 15:00:00,65.02,65.18,65.0,65.13,86400.0,51.2982,51.4244,51.2824,51.385,86400.0
2012-07-18 15:30:00,65.13,65.16,65.03,65.11,160200.0,51.385,51.4086,51.3061,51.3692,160200.0
2012-07-19 09:30:00,64.88,64.99,64.75,64.9,142100.0,51.1877,51.2745,51.0852,51.2035,142100.0
2012-07-19 10:00:00,64.9,64.9,64.5,64.71,106100.0,51.2035,51.2035,50.8879,51.0536,106100.0
2012-07-19 10:30:00,64.74,64.94,64.62,64.84,73200.0,51.0773,51.2351,50.9826,51.1562,73200.0
2012-07-19 11:00:00,64.85,64.98,64.8,64.85,54500.0,51.1641,51.2666,51.1246,51.1641,54500.0
2012-07-19 11:30:00,64.86,64.99,64.85,64.95,53800.0,51.1719,51.2745,51.1641,51.243,53800.0
2012-07-19 12:00:00,64.94,65.21,64.9,65.15,74300.0,51.2351,51.4481,51.2035,51.4007,74300.0
2012-07-19 12:30:00,65.15,65.2,65.08,65.09,44900.0,51.4007,51.4402,51.3455,51.3534,44900.0
2012-07-19 13:00:00,65.09,65.21,65.08,65.15,50100.0,51.3534,51.4481,51.3455,51.4007,50100.0
2012-07-19 13:30:00,65.16,65.16,64.91,65.08,71900.0,51.4086,51.4086,51.2114,51.3455,71900.0
2012-07-19 14:00:00,65.06,65.25,65.06,65.24,73800.0,51.3297,51.4796,51.3297,51.4717,73800.0
2012-07-19 14:30:00,65.24,65.35,65.19,65.21,69200.0,51.4717,51.5585,51.4323,51.4481,69200.0
2012-07-19 15:00:00,65.21,65.22,65.0,65.02,87100.0,51.4481,51.456,51.2824,51.2982,87100.0
2012-07-19 15:30:00,65.01,65.17,65.0,65.11,140000.0,51.2903,51.4165,51.2824,51.3692,140000.0
2012-07-20 09:30:00,64.46,65.23,64.42,65.21,187700.0,50.8564,51.4639,50.8248,51.4481,187700.0
2012-07-20 10:00:00,65.16,65.34,65.01,65.08,63500.0,51.4086,51.5506,51.2903,51.3455,63500.0
2012-07-20 10:30:00,65.09,65.11,64.94,65.05,51900.0,51.3534,51.3692,51.2351,51.3218,51900.0
2012-07-20 11:00:00,65.06,65.1,64.91,64.98,51400.0,51.3297,51.3613,51.2114,51.2666,51400.0
2012-07-20 11:30:00,64.98,65.05,64.88,64.9,60000.0,51.2666,51.3218,51.1877,51.2035,60000.0
2012-07-20 12:00:00,64.91,64.91,64.78,64.82,46600.0,51.2114,51.2114,51.1088,51.1404,46600.0
2012-07-20 12:30:00,64.81,64.81,64.7,64.79,33900.0,51.1325,51.1325,51.0457,51.1167,33900.0
2012-07-20 13:00:00,64.79,64.81,64.65,64.7,28800.0,51.1167,51.1325,51.0063,51.0457,28800.0
2012-07-20 13:30:00,64.7,64.78,64.69,64.78,34900.0,51.0457,51.1088,51.0378,51.1088,34900.0
2012-07-20 14:00:00,64.79,64.88,64.77,64.82,56200.0,51.1167,51.1877,51.1009,51.1404,56200.0
2012-07-20 14:30:00,64.81,64.84,64.72,64.72,45900.0,51.1325,51.1562,51.0615,51.0615,45900.0
2012-07-20 15:00:00,64.73,64.79,64.7,64.74,54600.0,51.0694,51.1167,51.0457,51.0773,54600.0
2012-07-20 15:30:00,64.73,64.81,64.67,64.78,138100.0,51.0694,51.1325,51.022,51.1088,138100.0
2012-07-23 09:30:00,64.04,64.23,63.67,63.85,98700.0,50.525,50.6749,50.2331,50.3751,98700.0
2012-07-23 10:00:00,63.84,63.96,63.68,63.93,130400.0,50.3672,50.4619,50.241,50.4382,130400.0
2012-07-23 10:30:00,63.92,64.04,63.85,64.0,55700.0,50.4303,50.525,50.3751,50.4934,55700.0
2012-07-23 11:00:00,64.01,64.2,64.01,64.1,70900.0,50.5013,50.6512,50.5013,50.5723,70900.0
2012-07-23 11:30:00,64.1,64.22,63.94,64.21,45100.0,50.5723,50.667,50.4461,50.6591,45100.0
2012-07-23 12:00:00,64.22,64.24,64.13,64.16,68800.0,50.667,50.6828,50.596,50.6197,68800.0
2012-07-23 12:30:00,64.16,64.26,64.08,64.26,108400.0,50.6197,50.6986,50.5566,50.6986,108400.0
2012-07-23 13:00:00,64.25,64.27,64.15,64.16,87500.0,50.6907,50.7065,50.6118,50.6197,87500.0
2012-07-23 13:30:00,64.16,64.18,64.1,64.12,51100.0,50.6197,50.6355,50.5723,50.5881,51100.0
2012-07-23 14:00:00,64.11,64.21,64.11,64.21,105000.0,50.5802,50.6591,50.5802,50.6591,105000.0
2012-07-23 14:30:00,64.22,64.22,64.15,64.19,92400.0,50.667,50.667,50.6118,50.6433,92400.0
2012-07-23 15:00:00,64.19,64.19,64.07,64.1,295900.0,50.6433,50.6433,50.5487,50.5723,295900.0
2012-07-23 15:30:00,64.1,64.11,63.73,63.75,566100.0,50.5723,50.5802,50.2804,50.2962,566100.0
2012-07-24 09:30:00,63.48,64.22,63.48,63.97,219600.0,50.0832,50.667,50.0832,50.4698,219600.0
2012-07-24 10:00:00,63.98,64.11,63.6,63.63,164200.0,50.4777,50.5802,50.1779,50.2015,164200.0
2012-07-24 10:30:00,63.62,63.63,62.93,63.46,186700.0,50.1936,50.2015,49.6493,50.0674,186700.0
2012-07-24 11:00:00,63.47,63.61,63.34,63.54,150300.0,50.0753,50.1857,49.9727,50.1305,150300.0
2012-07-24 11:30:00,63.54,63.58,63.26,63.5,104100.0,50.1305,50.1621,49.9096,50.099,104100.0
2012-07-24 12:00:00,63.49,63.55,63.3,63.53,281400.0,50.0911,50.1384,49.9412,50.1226,281400.0
2012-07-24 12:30:00,63.54,63.71,63.48,63.7,133100.0,50.1305,50.2646,50.0832,50.2568,133100.0
2012-07-24 13:00:00,63.69,63.92,63.68,63.9,129300.0,50.2489,50.4303,50.241,50.4145,129300.0
2012-07-24 13:30:00,63.9,64.0,63.82,63.95,126400.0,50.4145,50.4934,50.3514,50.454,126400.0
2012-07-24 14:00:00,63.94,64.05,63.91,63.96,157000.0,50.4461,50.5329,50.4224,50.4619,157000.0
2012-07-24 14:30:00,63.96,64.15,63.95,64.06,151400.0,50.4619,50.6118,50.454,50.5408,151400.0
2012-07-24 15:00:00,64.05,64.19,63.87,64.19,127200.0,50.5329,50.6433,50.3909,50.6433,127200.0
2012-07-24 15:30:00,64.18,64.32,64.02,64.2,301200.0,50.6355,50.7459,50.5092,50.6512,301200.0
2012-07-25 09:30:00,64.3,64.38,63.23,64.3,221000.0,50.7301,50.7932,49.8859,50.7301,221000.0
2012-07-25 10:00:00,64.3,64.31,63.86,64.06,168000.0,50.7301,50.738,50.383,50.5408,168000.0
2012-07-25 10:30:00,64.05,64.19,63.97,64.09,132300.0,50.5329,50.6433,50.4698,50.5644,132300.0
2012-07-25 11:00:00,64.09,64.15,63.98,64.03,165700.0,50.5644,50.6118,50.4777,50.5171,165700.0
2012-07-25 11:30:00,64.02,64.06,63.81,63.81,322000.0,50.5092,50.5408,50.3435,50.3435,322000.0
2012-07-25 12:00:00,63.81,63.92,63.66,63.7,138200.0,50.3435,50.4303,50.2252,50.2568,138200.0
2012-07-25 12:30:00,63.7,63.72,63.45,63.46,110500.0,50.2568,50.2725,50.0595,50.0674,110500.0
2012-07-25 13:00:00,63.47,63.63,63.46,63.6,158100.0,50.0753,50.2015,50.0674,50.1779,158100.0
2012-07-25 13:30:00,63.6,63.91,63.42,63.91,130400.0,50.1779,50.4224,50.0358,50.4224,130400.0
2012-07-25 14:00:00,63.91,64.0,63.88,63.93,82800.0,50.4224,50.4934,50.3988,50.4382,82800.0
2012-07-25 14:30:00,63.94,64.2,63.9,63.95,166000.0,50.4461,50.6512,50.4145,50.454,166000.0
2012-07-25 15:00:00,63.95,64.01,63.91,63.96,140200.0,50.454,50.5013,50.4224,50.4619,140200.0
2012-07-25 15:30:00,63.96,63.96,63.84,63.93,251900.0,50.4619,50.4619,50.3672,50.4382,251900.0
2012-07-26 09:30:00,65.16,65.47,64.61,65.08,266800.0,51.4086,51.6532,50.9747,51.3455,266800.0
2012-07-26 10:00:00,65.09,65.15,64.62,64.63,372500.0,51.3534,51.4007,50.9826,50.9905,372500.0
2012-07-26 10:30:00,64.65,64.72,64.19,64.25,236700.0,51.0063,51.0615,50.6433,50.6907,236700.0
2012-07-26 11:00:00,64.28,64.46,64.2,64.44,156600.0,50.7143,50.8564,50.6512,50.8406,156600.0
2012-07-26 11:30:00,64.46,64.52,64.2,64.36,151600.0,50.8564,50.9037,50.6512,50.7775,151600.0
2012-07-26 12:00:00,64.36,64.61,64.26,64.52,68900.0,50.7775,50.9747,50.6986,50.9037,68900.0
2012-07-26 12:30:00,64.55,64.61,64.47,64.56,53100.0,50.9274,50.9747,50.8643,50.9353,53100.0
2012-07-26 13:00:00,64.57,64.68,64.55,64.66,220200.0,50.9431,51.0299,50.9274,51.0142,220200.0
2012-07-26 13:30:00,64.66,64.85,64.65,64.72,220900.0,51.0142,51.1641,51.0063,51.0615,220900.0
2012-07-26 14:00:00,64.72,64.74,64.68,64.71,360200.0,51.0615,51.0773,51.0299,51.0536,360200.0
2012-07-26 14:30:00,64.71,64.76,64.67,64.7,106200.0,51.0536,51.093,51.022,51.0457,106200.0
2012-07-26 15:00:00,64.7,64.96,64.67,64.86,148700.0,51.0457,51.2508,51.022,51.1719,148700.0
2012-07-26 15:30:00,64.86,65.0,64.79,64.8,423300.0,51.1719,51.2824,51.1167,51.1246,423300.0
2012-07-27 09:30:00,65.09,65.09,64.68,64.94,335500.0,51.3534,51.3534,51.0299,51.2351,335500.0
2012-07-27 10:00:00,64.95,65.02,64.92,64.95,303700.0,51.243,51.2982,51.2193,51.243,303700.0
2012-07-27 10:30:00,64.95,65.19,64.94,65.19,161000.0,51.243,51.4323,51.2351,51.4323,161000.0
2012-07-27 11:00:00,65.19,65.25,65.17,65.2,163300.0,51.4323,51.4796,51.4165,51.4402,163300.0
2012-07-27 11:30:00,65.2,65.24,65.05,65.19,105200.0,51.4402,51.4717,51.3218,51.4323,105200.0
2012-07-27 12:00:00,65.19,65.26,65.14,65.18,113100.0,51.4323,51.4875,51.3929,51.4244,113100.0
2012-07-27 12:30:00,65.2,65.24,65.16,65.22,72400.0,51.4402,51.4717,51.4086,51.456,72400.0
2012-07-27 13:00:00,65.24,65.78,65.2,65.76,150000.0,51.4717,51.8978,51.4402,51.882,150000.0
2012-07-27 13:30:00,65.79,66.04,65.76,65.84,142300.0,51.9057,52.1029,51.882,51.9451,142300.0
2012-07-27 14:00:00,65.85,65.96,65.78,65.8,98600.0,51.953,52.0398,51.8978,51.9136,98600.0
2012-07-27 14:30:00,65.8,65.92,65.75,65.87,107900.0,51.9136,52.0082,51.8741,51.9688,107900.0
2012-07-27 15:00:00,65.87,65.91,65.78,65.88,153200.0,51.9688,52.0004,51.8978,51.9767,153200.0
2012-07-27 15:30:00,65.87,65.93,65.72,65.8,321600.0,51.9688,52.0161,51.8505,51.9136,321600.0
2012-07-30 09:30:00,65.65,65.97,65.11,65.9,274600.0,51.7952,52.0477,51.3692,51.9925,274600.0
2012-07-30 10:00:00,65.9,66.1,65.69,66.06,228600.0,51.9925,52.1503,51.8268,52.1187,228600.0
2012-07-30 10:30:00,66.04,66.28,65.97,66.16,113100.0,52.1029,52.2923,52.0477,52.1976,113100.0
2012-07-30 11:00:00,66.16,66.34,66.16,66.2,93000.0,52.1976,52.3396,52.1976,52.2292,93000.0
2012-07-30 11:30:00,66.19,66.29,66.1,66.27,140800.0,52.2213,52.3002,52.1503,52.2844,140800.0
2012-07-30 12:00:00,66.27,66.28,66.17,66.24,65300.0,52.2844,52.2923,52.2055,52.2607,65300.0
2012-07-30 12:30:00,66.24,66.36,66.17,66.36,78800.0,52.2607,52.3554,52.2055,52.3554,78800.0
2012-07-30 13:00:00,66.36,66.47,66.28,66.45,84500.0,52.3554,52.4422,52.2923,52.4264,84500.0
2012-07-30 13:30:00,66.46,66.56,66.44,66.55,168800.0,52.4343,52.5132,52.4185,52.5053,168800.0
2012-07-30 14:00:00,66.53,66.73,66.45,66.72,121900.0,52.4895,52.6473,52.4264,52.6394,121900.0
2012-07-30 14:30:00,66.73,66.8,66.71,66.74,226600.0,52.6473,52.7025,52.6315,52.6552,226600.0
2012-07-30 15:00:00,66.75,66.79,66.71,66.74,330900.0,52.6631,52.6946,52.6315,52.6552,330900.0
2012-07-30 15:30:00,66.75,66.8,66.53,66.76,386200.0,52.6631,52.7025,52.4895,52.671,386200.0
2012-07-31 09:30:00,66.49,66.68,66.15,66.42,251700.0,52.4579,52.6079,52.1897,52.4027,251700.0
2012-07-31 10:00:00,66.43,66.52,66.17,66.28,130400.0,52.4106,52.4816,52.2055,52.2923,130400.0
2012-07-31 10:30:00,66.26,66.37,66.1,66.18,117500.0,52.2765,52.3633,52.1503,52.2134,117500.0
2012-07-31 11:00:00,66.18,66.4,66.14,66.31,132400.0,52.2134,52.3869,52.1818,52.3159,132400.0
2012-07-31 11:30:00,66.31,66.57,66.27,66.46,105800.0,52.3159,52.5211,52.2844,52.4343,105800.0
2012-07-31 12:00:00,66.46,66.46,66.21,66.26,66100.0,52.4343,52.4343,52.237,52.2765,66100.0
2012-07-31 12:30:00,66.26,66.31,66.19,66.29,58000.0,52.2765,52.3159,52.2213,52.3002,58000.0
2012-07-31 13:00:00,66.28,66.39,66.21,66.37,42000.0,52.2923,52.3791,52.237,52.3633,42000.0
2012-07-31 13:30:00,66.36,66.44,66.34,66.38,88000.0,52.3554,52.4185,52.3396,52.3712,88000.0
2012-07-31 14:00:00,66.37,66.51,66.36,66.45,122800.0,52.3633,52.4737,52.3554,52.4264,122800.0
2012-07-31 14:30:00,66.45,66.53,66.34,66.38,167600.0,52.4264,52.4895,52.3396,52.3712,167600.0
2012-07-31 15:00:00,66.4,66.41,66.28,66.4,109100.0,52.3869,52.3948,52.2923,52.3869,109100.0
2012-07-31 15:30:00,66.4,66.42,66.2,66.2,291300.0,52.3869,52.4027,52.2292,52.2292,291300.0
2012-08-01 09:30:00,66.39,66.67,66.2,66.47,152600.0,52.3791,52.6,52.2292,52.4422,152600.0
2012-08-01 10:00:00,66.44,66.52,66.27,66.37,105400.0,52.4185,52.4816,52.2844,52.3633,105400.0
2012-08-01 10:30:00,66.4,66.6,66.28,66.57,137200.0,52.3869,52.5447,52.2923,52.5211,137200.0
2012-08-01 11:00:00,66.57,66.58,66.32,66.5,142100.0,52.5211,52.529,52.3238,52.4658,142100.0
2012-08-01 11:30:00,66.5,66.61,66.38,66.6,69300.0,52.4658,52.5526,52.3712,52.5447,69300.0
2012-08-01 12:00:00,66.62,66.69,66.53,66.57,84100.0,52.5605,52.6157,52.4895,52.5211,84100.0
2012-08-01 12:30:00,66.57,66.63,66.47,66.54,67700.0,52.5211,52.5684,52.4422,52.4974,67700.0
2012-08-01 13:00:00,66.55,66.59,66.48,66.5,56600.0,52.5053,52.5368,52.4501,52.4658,56600.0
2012-08-01 13:30:00,66.5,66.56,66.33,66.33,109600.0,52.4658,52.5132,52.3317,52.3317,109600.0
2012-08-01 14:00:00,66.32,66.37,65.89,66.17,139300.0,52.3238,52.3633,51.9846,52.2055,139300.0
2012-08-01 14:30:00,66.16,66.18,65.94,66.12,120400.0,52.1976,52.2134,52.024,52.166,120400.0
2012-08-01 15:00:00,66.1,66.17,66.0,66.17,111900.0,52.1503,52.2055,52.0714,52.2055,111900.0
2012-08-01 15:30:00,66.18,66.19,65.79,65.83,227000.0,52.2134,52.2213,51.9057,51.9372,227000.0
2012-08-02 09:30:00,65.63,65.95,65.13,65.56,162200.0,51.7794,52.0319,51.385,51.7242,162200.0
2012-08-02 10:00:00,65.56,65.73,65.38,65.7,114900.0,51.7242,51.8583,51.5822,51.8347,114900.0
2012-08-02 10:30:00,65.68,65.7,65.26,65.26,104800.0,51.8189,51.8347,51.4875,51.4875,104800.0
2012-08-02 11:00:00,65.28,65.34,65.03,65.32,108400.0,51.5033,51.5506,51.3061,51.5349,108400.0
2012-08-02 11:30:00,65.29,65.32,64.88,64.98,84200.0,51.5112,51.5349,51.1877,51.2666,84200.0
2012-08-02 12:00:00,64.97,65.03,64.92,64.98,57800.0,51.2587,51.3061,51.2193,51.2666,57800.0
2012-08-02 12:30:00,64.97,65.08,64.74,65.06,61900.0,51.2587,51.3455,51.0773,51.3297,61900.0
2012-08-02 13:00:00,65.07,65.19,64.97,65.08,60600.0,51.3376,51.4323,51.2587,51.3455,60600.0
2012-08-02 13:30:00,65.08,65.1,64.73,64.94,144000.0,51.3455,51.3613,51.0694,51.2351,144000.0
2012-08-02 14:00:00,64.9,65.16,64.84,65.13,75400.0,51.2035,51.4086,51.1562,51.385,75400.0
2012-08-02 14:30:00,65.13,65.4,65.13,65.27,88600.0,51.385,51.598,51.385,51.4954,88600.0
2012-08-02 15:00:00,65.27,65.52,65.27,65.46,131400.0,51.4954,51.6927,51.4954,51.6453,131400.0
2012-08-02 15:30:00,65.47,65.64,65.43,65.59,247500.0,51.6532,51.7873,51.6217,51.7479,247500.0
2012-08-03 09:30:00,66.76,66.76,66.37,66.48,130800.0,52.671,52.671,52.3633,52.4501,130800.0
2012-08-03 10:00:00,66.49,66.75,66.4,66.7,95000.0,52.4579,52.6631,52.3869,52.6236,95000.0
2012-08-03 10:30:00,66.7,66.7,66.44,66.65,80200.0,52.6236,52.6236,52.4185,52.5842,80200.0
2012-08-03 11:00:00,66.62,66.7,66.43,66.57,88600.0,52.5605,52.6236,52.4106,52.5211,88600.0
2012-08-03 11:30:00,66.55,66.68,66.55,66.64,149500.0,52.5053,52.6079,52.5053,52.5763,149500.0
2012-08-03 12:00:00,66.65,66.84,66.54,66.65,110300.0,52.5842,52.7341,52.4974,52.5842,110300.0
2012-08-03 12:30:00,66.65,66.75,66.62,66.7,46000.0,52.5842,52.6631,52.5605,52.6236,46000.0
2012-08-03 13:00:00,66.72,66.77,66.57,66.58,65400.0,52.6394,52.6789,52.5211,52.529,65400.0
2012-08-03 13:30:00,66.58,66.58,66.38,66.49,59700.0,52.529,52.529,52.3712,52.4579,59700.0
2012-08-03 14:00:00,66.49,66.59,66.47,66.5,84000.0,52.4579,52.5368,52.4422,52.4658,84000.0
2012-08-03 14:30:00,66.54,66.54,66.46,66.48,87100.0,52.4974,52.4974,52.4343,52.4501,87100.0
2012-08-03 15:00:00,66.48,66.55,66.41,66.41,110500.0,52.4501,52.5053,52.3948,52.3948,110500.0
2012-08-03 15:30:00,66.41,66.46,66.3,66.37,269100.0,52.3948,52.4343,52.308,52.3633,269100.0
2012-08-06 09:30:00,66.69,66.69,66.1,66.26,204600.0,52.6157,52.6157,52.1503,52.2765,204600.0
2012-08-06 10:00:00,66.26,66.64,66.26,66.56,88900.0,52.2765,52.5763,52.2765,52.5132,88900.0
2012-08-06 10:30:00,66.59,66.63,66.31,66.45,74700.0,52.5368,52.5684,52.3159,52.4264,74700.0
2012-08-06 11:00:00,66.45,66.54,66.29,66.29,55400.0,52.4264,52.4974,52.3002,52.3002,55400.0
2012-08-06 11:30:00,66.28,66.38,66.19,66.38,64800.0,52.2923,52.3712,52.2213,52.3712,64800.0
2012-08-06 12:00:00,66.38,66.48,66.37,66.47,46800.0,52.3712,52.4501,52.3633,52.4422,46800.0
2012-08-06 12:30:00,66.47,66.67,66.46,66.64,49800.0,52.4422,52.6,52.4343,52.5763,49800.0
2012-08-06 13:00:00,66.64,66.7,66.59,66.61,31600.0,52.5763,52.6236,52.5368,52.5526,31600.0
2012-08-06 13:30:00,66.62,66.7,66.62,66.65,67700.0,52.5605,52.6236,52.5605,52.5842,67700.0
2012-08-06 14:00:00,66.65,66.66,66.62,66.63,88400.0,52.5842,52.5921,52.5605,52.5684,88400.0
2012-08-06 14:30:00,66.63,66.66,66.5,66.6,81500.0,52.5684,52.5921,52.4658,52.5447,81500.0
2012-08-06 15:00:00,66.6,66.73,66.59,66.65,94600.0,52.5447,52.6473,52.5368,52.5842,94600.0
2012-08-06 15:30:00,66.65,66.66,66.28,66.3,248900.0,52.5842,52.5921,52.2923,52.308,248900.0
2012-08-07 09:30:00,66.67,66.89,66.46,66.77,67600.0,52.6,52.7735,52.4343,52.6789,67600.0
2012-08-07 10:00:00,66.81,66.88,66.64,66.81,103200.0,52.7104,52.7656,52.5763,52.7104,103200.0
2012-08-07 10:30:00,66.8,67.0,66.66,66.74,177800.0,52.7025,52.8603,52.5921,52.6552,177800.0
2012-08-07 11:00:00,66.75,66.97,66.65,66.95,96000.0,52.6631,52.8367,52.5842,52.8209,96000.0
2012-08-07 11:30:00,66.96,67.08,66.9,67.05,83800.0,52.8288,52.9234,52.7814,52.8998,83800.0
2012-08-07 12:00:00,67.05,67.17,67.02,67.14,57300.0,52.8998,52.9944,52.8761,52.9708,57300.0
2012-08-07 12:30:00,67.16,67.24,67.13,67.21,51300.0,52.9866,53.0497,52.9629,53.026,51300.0
2012-08-07 13:00:00,67.2,67.2,67.05,67.08,54500.0,53.0181,53.0181,52.8998,52.9234,54500.0
2012-08-07 13:30:00,67.1,67.27,67.1,67.25,38200.0,52.9392,53.0733,52.9392,53.0576,38200.0
2012-08-07 14:00:00,67.25,67.3,67.22,67.26,63300.0,53.0576,53.097,53.0339,53.0654,63300.0
2012-08-07 14:30:00,67.27,67.33,67.1,67.11,94900.0,53.0733,53.1207,52.9392,52.9471,94900.0
2012-08-07 15:00:00,67.11,67.33,66.99,67.28,127800.0,52.9471,53.1207,52.8524,53.0812,127800.0
2012-08-07 15:30:00,67.27,67.31,66.97,67.16,258400.0,53.0733,53.1049,52.8367,52.9866,258400.0
2012-08-08 09:30:00,66.99,67.2,66.75,66.88,121800.0,52.8524,53.0181,52.6631,52.7656,121800.0
2012-08-08 10:00:00,66.89,67.24,66.89,67.21,94200.0,52.7735,53.0497,52.7735,53.026,94200.0
2012-08-08 10:30:00,67.2,67.33,67.03,67.29,113700.0,53.0181,53.1207,52.884,53.0891,113700.0
2012-08-08 11:00:00,67.31,67.65,67.28,67.62,238300.0,53.1049,53.3731,53.0812,53.3495,238300.0
2012-08-08 11:30:00,67.61,67.71,67.52,67.65,95600.0,53.3416,53.4205,53.2706,53.3731,95600.0
2012-08-08 12:00:00,67.66,67.88,67.64,67.81,85700.0,53.381,53.5546,53.3653,53.4994,85700.0
2012-08-08 12:30:00,67.79,67.87,67.75,67.86,85700.0,53.4836,53.5467,53.452,53.5388,85700.0
2012-08-08 13:00:00,67.85,67.96,67.83,67.88,78900.0,53.5309,53.6177,53.5152,53.5546,78900.0
2012-08-08 13:30:00,67.88,67.89,67.84,67.85,56700.0,53.5546,53.5625,53.523,53.5309,56700.0
2012-08-08 14:00:00,67.86,67.91,67.78,67.83,134400.0,53.5388,53.5783,53.4757,53.5152,134400.0
2012-08-08 14:30:00,67.83,67.9,67.8,67.89,109300.0,53.5152,53.5704,53.4915,53.5625,109300.0
2012-08-08 15:00:00,67.89,68.02,67.87,67.94,198200.0,53.5625,53.6651,53.5467,53.6019,198200.0
2012-08-08 15:30:00,67.93,67.95,67.78,67.83,281700.0,53.5941,53.6098,53.4757,53.5152,281700.0
2012-08-09 09:30:00,67.6,67.97,67.51,67.87,94500.0,53.3337,53.6256,53.2627,53.5467,94500.0
2012-08-09 10:00:00,67.89,67.96,67.73,67.94,103200.0,53.5625,53.6177,53.4363,53.6019,103200.0
2012-08-09 10:30:00,67.94,68.22,67.9,68.18,103500.0,53.6019,53.8229,53.5704,53.7913,103500.0
2012-08-09 11:00:00,68.18,68.18,67.99,68.11,70400.0,53.7913,53.7913,53.6414,53.7361,70400.0
2012-08-09 11:30:00,68.1,68.17,67.82,67.98,127100.0,53.7282,53.7834,53.5073,53.6335,127100.0
2012-08-09 12:00:00,67.98,68.05,67.9,68.05,51300.0,53.6335,53.6887,53.5704,53.6887,51300.0
2012-08-09 12:30:00,68.05,68.24,68.03,68.24,86100.0,53.6887,53.8386,53.6729,53.8386,86100.0
2012-08-09 13:00:00,68.24,68.31,68.16,68.3,70400.0,53.8386,53.8939,53.7755,53.886,70400.0
2012-08-09 13:30:00,68.31,68.34,68.19,68.23,62200.0,53.8939,53.9175,53.7992,53.8307,62200.0
2012-08-09 14:00:00,68.23,68.25,68.15,68.24,84700.0,53.8307,53.8465,53.7676,53.8386,84700.0
2012-08-09 14:30:00,68.25,68.4,68.25,68.39,72400.0,53.8465,53.9649,53.8465,53.957,72400.0
2012-08-09 15:00:00,68.39,68.55,68.35,68.51,241400.0,53.957,54.0832,53.9254,54.0516,241400.0
2012-08-09 15:30:00,68.51,68.52,68.36,68.39,406100.0,54.0516,54.0595,53.9333,53.957,406100.0
2012-08-10 09:30:00,68.18,68.22,67.95,68.06,63500.0,53.7913,53.8229,53.6098,53.6966,63500.0
2012-08-10 10:00:00,68.09,68.24,67.97,68.13,64700.0,53.7203,53.8386,53.6256,53.7518,64700.0
2012-08-10 10:30:00,68.15,68.25,68.13,68.19,52700.0,53.7676,53.8465,53.7518,53.7992,52700.0
2012-08-10 11:00:00,68.2,68.23,67.99,68.2,62800.0,53.8071,53.8307,53.6414,53.8071,62800.0
2012-08-10 11:30:00,68.21,68.31,68.2,68.29,31400.0,53.815,53.8939,53.8071,53.8781,31400.0
2012-08-10 12:00:00,68.3,68.31,68.22,68.26,27900.0,53.886,53.8939,53.8229,53.8544,27900.0
2012-08-10 12:30:00,68.26,68.27,68.13,68.13,35100.0,53.8544,53.8623,53.7518,53.7518,35100.0
2012-08-10 13:00:00,68.14,68.17,68.08,68.15,25700.0,53.7597,53.7834,53.7124,53.7676,25700.0
2012-08-10 13:30:00,68.16,68.36,68.16,68.26,52700.0,53.7755,53.9333,53.7755,53.8544,52700.0
2012-08-10 14:00:00,68.27,68.31,68.14,68.14,60000.0,53.8623,53.8939,53.7597,53.7597,60000.0
2012-08-10 14:30:00,68.14,68.24,68.09,68.23,62700.0,53.7597,53.8386,53.7203,53.8307,62700.0
2012-08-10 15:00:00,68.22,68.39,68.21,68.38,72300.0,53.8229,53.957,53.815,53.9491,72300.0
2012-08-10 15:30:00,68.38,68.54,68.34,68.49,260700.0,53.9491,54.0753,53.9175,54.0359,260700.0
2012-08-13 09:30:00,68.33,68.34,68.0,68.25,86800.0,53.9096,53.9175,53.6493,53.8465,86800.0
2012-08-13 10:00:00,68.26,68.31,67.96,67.99,124500.0,53.8544,53.8939,53.6177,53.6414,124500.0
2012-08-13 10:30:00,67.97,67.98,67.79,67.84,147700.0,53.6256,53.6335,53.4836,53.523,147700.0
2012-08-13 11:00:00,67.87,68.04,67.73,68.01,39300.0,53.5467,53.6808,53.4363,53.6572,39300.0
2012-08-13 11:30:00,68.01,68.05,67.92,67.94,29600.0,53.6572,53.6887,53.5862,53.6019,29600.0
2012-08-13 12:00:00,67.93,67.97,67.85,67.9,36900.0,53.5941,53.6256,53.5309,53.5704,36900.0
2012-08-13 12:30:00,67.9,67.98,67.79,67.96,34300.0,53.5704,53.6335,53.4836,53.6177,34300.0
2012-08-13 13:00:00,67.98,68.02,67.91,67.95,40300.0,53.6335,53.6651,53.5783,53.6098,40300.0
2012-08-13 13:30:00,67.96,68.09,67.93,68.06,46100.0,53.6177,53.7203,53.5941,53.6966,46100.0
2012-08-13 14:00:00,68.09,68.38,68.09,68.36,75000.0,53.7203,53.9491,53.7203,53.9333,75000.0
2012-08-13 14:30:00,68.35,68.5,68.35,68.47,69600.0,53.9254,54.0438,53.9254,54.0201,69600.0
2012-08-13 15:00:00,68.47,68.66,68.45,68.65,222600.0,54.0201,54.17,54.0043,54.1621,222600.0
2012-08-13 15:30:00,68.64,68.76,68.56,68.66,358700.0,54.1542,54.2489,54.0911,54.17,358700.0
2012-08-14 09:30:00,69.01,69.02,68.56,68.65,77000.0,54.4461,54.454,54.0911,54.1621,77000.0
2012-08-14 10:00:00,68.68,68.76,68.58,68.62,69000.0,54.1858,54.2489,54.1069,54.1384,69000.0
2012-08-14 10:30:00,68.63,68.71,68.53,68.56,48500.0,54.1463,54.2094,54.0674,54.0911,48500.0
2012-08-14 11:00:00,68.56,68.73,68.56,68.62,132300.0,54.0911,54.2252,54.0911,54.1384,132300.0
2012-08-14 11:30:00,68.63,68.74,68.59,68.65,35600.0,54.1463,54.2331,54.1148,54.1621,35600.0
2012-08-14 12:00:00,68.65,68.72,68.54,68.57,43000.0,54.1621,54.2173,54.0753,54.099,43000.0
2012-08-14 12:30:00,68.58,68.62,68.45,68.53,38600.0,54.1069,54.1384,54.0043,54.0674,38600.0
2012-08-14 13:00:00,68.54,68.55,68.41,68.44,28200.0,54.0753,54.0832,53.9728,53.9964,28200.0
2012-08-14 13:30:00,68.44,68.48,68.4,68.46,31000.0,53.9964,54.028,53.9649,54.0122,31000.0
2012-08-14 14:00:00,68.46,68.56,68.44,68.55,41900.0,54.0122,54.0911,53.9964,54.0832,41900.0
2012-08-14 14:30:00,68.56,68.6,68.48,68.6,37100.0,54.0911,54.1227,54.028,54.1227,37100.0
2012-08-14 15:00:00,68.6,68.65,68.44,68.47,72900.0,54.1227,54.1621,53.9964,54.0201,72900.0
2012-08-14 15:30:00,68.47,68.47,68.23,68.39,110300.0,54.0201,54.0201,53.8307,53.957,110300.0
2012-08-15 09:30:00,68.06,68.13,67.85,68.03,127200.0,53.6966,53.7518,53.5309,53.6729,127200.0
2012-08-15 10:00:00,68.03,68.34,68.01,68.16,81100.0,53.6729,53.9175,53.6572,53.7755,81100.0
2012-08-15 10:30:00,68.18,68.31,68.14,68.21,50200.0,53.7913,53.8939,53.7597,53.815,50200.0
2012-08-15 11:00:00,68.2,68.38,68.19,68.36,63500.0,53.8071,53.9491,53.7992,53.9333,63500.0
2012-08-15 11:30:00,68.35,68.39,68.33,68.36,35700.0,53.9254,53.957,53.9096,53.9333,35700.0
2012-08-15 12:00:00,68.35,68.45,68.35,68.45,37500.0,53.9254,54.0043,53.9254,54.0043,37500.0
2012-08-15 12:30:00,68.44,68.44,68.31,68.37,48600.0,53.9964,53.9964,53.8939,53.9412,48600.0
2012-08-15 13:00:00,68.37,68.38,68.25,68.31,31200.0,53.9412,53.9491,53.8465,53.8939,31200.0
2012-08-15 13:30:00,68.29,68.31,68.18,68.25,40500.0,53.8781,53.8939,53.7913,53.8465,40500.0
2012-08-15 14:00:00,68.24,68.28,68.21,68.22,49200.0,53.8386,53.8702,53.815,53.8229,49200.0
2012-08-15 14:30:00,68.22,68.4,68.19,68.37,45300.0,53.8229,53.9649,53.7992,53.9412,45300.0
2012-08-15 15:00:00,68.36,68.38,68.24,68.27,60700.0,53.9333,53.9491,53.8386,53.8623,60700.0
2012-08-15 15:30:00,68.27,68.28,68.19,68.28,166000.0,53.8623,53.8702,53.7992,53.8702,166000.0
2012-08-16 09:30:00,68.28,68.58,68.24,68.3,70900.0,53.8702,54.1069,53.8386,53.886,70900.0
2012-08-16 10:00:00,68.3,68.5,68.26,68.47,88400.0,53.886,54.0438,53.8544,54.0201,88400.0
2012-08-16 10:30:00,68.48,68.65,68.43,68.43,61400.0,54.028,54.1621,53.9885,53.9885,61400.0
2012-08-16 11:00:00,68.43,68.48,68.3,68.48,128400.0,53.9885,54.028,53.886,54.028,128400.0
2012-08-16 11:30:00,68.47,68.7,68.45,68.67,55400.0,54.0201,54.2016,54.0043,54.1779,55400.0
2012-08-16 12:00:00,68.66,68.82,68.65,68.8,62500.0,54.17,54.2962,54.1621,54.2804,62500.0
2012-08-16 12:30:00,68.8,68.84,68.7,68.84,49700.0,54.2804,54.312,54.2016,54.312,49700.0
2012-08-16 13:00:00,68.85,68.89,68.84,68.86,59200.0,54.3199,54.3515,54.312,54.3278,59200.0
2012-08-16 13:30:00,68.85,68.87,68.78,68.82,33500.0,54.3199,54.3357,54.2647,54.2962,33500.0
2012-08-16 14:00:00,68.82,68.82,68.71,68.75,61800.0,54.2962,54.2962,54.2094,54.241,61800.0
2012-08-16 14:30:00,68.75,68.89,68.75,68.78,72700.0,54.241,54.3515,54.241,54.2647,72700.0
2012-08-16 15:00:00,68.77,68.86,68.71,68.86,79200.0,54.2568,54.3278,54.2094,54.3278,79200.0
2012-08-16 15:30:00,68.86,68.86,68.72,68.79,157800.0,54.3278,54.3278,54.2173,54.2726,157800.0
2012-08-17 09:30:00,68.92,68.92,68.71,68.87,188300.0,54.3751,54.3751,54.2094,54.3357,188300.0
2012-08-17 10:00:00,68.88,68.89,68.83,68.89,77300.0,54.3436,54.3515,54.3041,54.3515,77300.0
2012-08-17 10:30:00,68.89,68.9,68.82,68.86,83000.0,54.3515,54.3593,54.2962,54.3278,83000.0
2012-08-17 11:00:00,68.88,69.06,68.86,69.04,172600.0,54.3436,54.4856,54.3278,54.4698,172600.0
2012-08-17 11:30:00,69.03,69.23,69.02,69.23,55700.0,54.4619,54.6197,54.454,54.6197,55700.0
2012-08-17 12:00:00,69.23,69.24,69.07,69.13,81700.0,54.6197,54.6276,54.4935,54.5408,81700.0
2012-08-17 12:30:00,69.12,69.29,69.11,69.18,41400.0,54.5329,54.667,54.525,54.5803,41400.0
2012-08-17 13:00:00,69.16,69.26,69.16,69.21,52600.0,54.5645,54.6434,54.5645,54.6039,52600.0
2012-08-17 13:30:00,69.22,69.25,69.21,69.23,28200.0,54.6118,54.6355,54.6039,54.6197,28200.0
2012-08-17 14:00:00,69.24,69.25,69.15,69.15,50500.0,54.6276,54.6355,54.5566,54.5566,50500.0
2012-08-17 14:30:00,69.15,69.19,69.06,69.17,77400.0,54.5566,54.5881,54.4856,54.5724,77400.0
2012-08-17 15:00:00,69.17,69.37,69.17,69.3,85000.0,54.5724,54.7302,54.5724,54.6749,85000.0
2012-08-17 15:30:00,69.29,69.35,69.18,69.3,122800.0,54.667,54.7144,54.5803,54.6749,122800.0
2012-08-20 09:30:00,69.38,69.59,69.28,69.56,180900.0,54.738,54.9037,54.6591,54.8801,180900.0
2012-08-20 10:00:00,69.52,69.59,69.47,69.51,138600.0,54.8485,54.9037,54.8091,54.8406,138600.0
2012-08-20 10:30:00,69.52,69.59,69.44,69.59,96300.0,54.8485,54.9037,54.7854,54.9037,96300.0
2012-08-20 11:00:00,69.59,69.59,69.51,69.51,69000.0,54.9037,54.9037,54.8406,54.8406,69000.0
2012-08-20 11:30:00,69.51,69.73,69.51,69.73,209700.0,54.8406,55.0142,54.8406,55.0142,209700.0
2012-08-20 12:00:00,69.73,69.83,69.72,69.79,76700.0,55.0142,55.0931,55.0063,55.0615,76700.0
2012-08-20 12:30:00,69.79,69.88,69.75,69.8,50300.0,55.0615,55.1325,55.03,55.0694,50300.0
2012-08-20 13:00:00,69.8,69.81,69.64,69.65,41600.0,55.0694,55.0773,54.9432,54.9511,41600.0
2012-08-20 13:30:00,69.65,69.68,69.53,69.66,48100.0,54.9511,54.9747,54.8564,54.959,48100.0
2012-08-20 14:00:00,69.66,69.77,69.59,69.77,127100.0,54.959,55.0457,54.9037,55.0457,127100.0
2012-08-20 14:30:00,69.77,69.79,69.67,69.68,91800.0,55.0457,55.0615,54.9668,54.9747,91800.0
2012-08-20 15:00:00,69.68,69.74,69.63,69.73,71300.0,54.9747,55.0221,54.9353,55.0142,71300.0
2012-08-20 15:30:00,69.73,69.75,69.6,69.73,160400.0,55.0142,55.03,54.9116,55.0142,160400.0
2012-08-21 09:30:00,69.86,69.99,69.7,69.84,118800.0,55.1167,55.2193,54.9905,55.101,118800.0
2012-08-21 10:00:00,69.85,69.99,69.84,69.86,110400.0,55.1089,55.2193,55.101,55.1167,110400.0
2012-08-21 10:30:00,69.87,70.11,69.86,70.07,169200.0,55.1246,55.314,55.1167,55.2824,169200.0
2012-08-21 11:00:00,70.08,70.2,69.96,69.99,103100.0,55.2903,55.385,55.1956,55.2193,103100.0
2012-08-21 11:30:00,69.99,70.02,69.82,69.82,148400.0,55.2193,55.243,55.0852,55.0852,148400.0
2012-08-21 12:00:00,69.82,69.91,69.73,69.87,81200.0,55.0852,55.1562,55.0142,55.1246,81200.0
2012-08-21 12:30:00,69.86,69.9,69.77,69.85,260700.0,55.1167,55.1483,55.0457,55.1089,260700.0
2012-08-21 13:00:00,69.86,69.86,69.64,69.64,62900.0,55.1167,55.1167,54.9432,54.9432,62900.0
2012-08-21 13:30:00,69.64,69.73,69.57,69.73,77300.0,54.9432,55.0142,54.8879,55.0142,77300.0
2012-08-21 14:00:00,69.73,69.75,69.61,69.65,55300.0,55.0142,55.03,54.9195,54.9511,55300.0
2012-08-21 14:30:00,69.64,69.74,69.57,69.71,62500.0,54.9432,55.0221,54.8879,54.9984,62500.0
2012-08-21 15:00:00,69.71,69.71,69.39,69.43,156100.0,54.9984,54.9984,54.7459,54.7775,156100.0
2012-08-21 15:30:00,69.42,69.55,69.38,69.52,189500.0,54.7696,54.8722,54.738,54.8485,189500.0
2012-08-22 09:30:00,69.31,69.49,69.02,69.14,133200.0,54.6828,54.8248,54.454,54.5487,133200.0
2012-08-22 10:00:00,69.17,69.18,68.65,68.67,174200.0,54.5724,54.5803,54.1621,54.1779,174200.0
2012-08-22 10:30:00,68.69,68.8,68.5,68.57,167200.0,54.1937,54.2804,54.0438,54.099,167200.0
2012-08-22 11:00:00,68.58,68.69,68.46,68.52,118900.0,54.1069,54.1937,54.0122,54.0595,118900.0
2012-08-22 11:30:00,68.53,68.59,68.51,68.57,80300.0,54.0674,54.1148,54.0516,54.099,80300.0
2012-08-22 12:00:00,68.59,68.62,68.5,68.59,64800.0,54.1148,54.1384,54.0438,54.1148,64800.0
2012-08-22 12:30:00,68.58,68.58,68.37,68.41,81700.0,54.1069,54.1069,53.9412,53.9728,81700.0
2012-08-22 13:00:00,68.42,68.46,68.26,68.32,134400.0,53.9806,54.0122,53.8544,53.9017,134400.0
2012-08-22 13:30:00,68.32,68.36,68.17,68.17,122400.0,53.9017,53.9333,53.7834,53.7834,122400.0
2012-08-22 14:00:00,68.18,68.42,68.17,68.34,288500.0,53.7913,53.9806,53.7834,53.9175,288500.0
2012-08-22 14:30:00,68.34,68.65,68.32,68.59,139300.0,53.9175,54.1621,53.9017,54.1148,139300.0
2012-08-22 15:00:00,68.6,68.67,68.38,68.39,169900.0,54.1227,54.1779,53.9491,53.957,169900.0
2012-08-22 15:30:00,68.4,68.52,68.34,68.35,360100.0,53.9649,54.0595,53.9175,53.9254,360100.0
2012-08-23 09:30:00,67.42,67.6,67.08,67.27,304100.0,53.6289,53.772,53.3584,53.5095,304100.0
2012-08-23 10:00:00,67.27,67.33,67.09,67.27,183700.0,53.5095,53.5573,53.3664,53.5095,183700.0
2012-08-23 10:30:00,67.27,67.6,67.26,67.51,136500.0,53.5095,53.772,53.5016,53.7004,136500.0
2012-08-23 11:00:00,67.5,67.65,67.42,67.49,121100.0,53.6925,53.8118,53.6289,53.6845,121100.0
2012-08-23 11:30:00,67.49,67.52,67.44,67.52,117400.0,53.6845,53.7084,53.6448,53.7084,117400.0
2012-08-23 12:00:00,67.52,67.54,67.33,67.35,117400.0,53.7084,53.7243,53.5573,53.5732,117400.0
2012-08-23 12:30:00,67.36,67.36,67.15,67.19,109500.0,53.5811,53.5811,53.4141,53.4459,109500.0
2012-08-23 13:00:00,67.2,67.21,66.8,66.81,154300.0,53.4539,53.4618,53.1357,53.1436,154300.0
2012-08-23 13:30:00,66.82,66.89,66.8,66.83,128000.0,53.1516,53.2073,53.1357,53.1595,128000.0
2012-08-23 14:00:00,66.83,66.88,66.76,66.78,127200.0,53.1595,53.1993,53.1039,53.1198,127200.0
2012-08-23 14:30:00,66.78,66.87,66.66,66.81,170100.0,53.1198,53.1914,53.0243,53.1436,170100.0
2012-08-23 15:00:00,66.82,66.92,66.77,66.88,128800.0,53.1516,53.2311,53.1118,53.1993,128800.0
2012-08-23 15:30:00,66.87,67.1,66.83,66.91,274700.0,53.1914,53.3743,53.1595,53.2232,274700.0
2012-08-24 09:30:00,66.82,67.07,66.63,66.67,111700.0,53.1516,53.3504,53.0005,53.0323,111700.0
2012-08-24 10:00:00,66.64,66.85,66.63,66.66,69100.0,53.0084,53.1754,53.0005,53.0243,69100.0
2012-08-24 10:30:00,66.66,66.75,66.66,66.72,122700.0,53.0243,53.0959,53.0243,53.072,122700.0
2012-08-24 11:00:00,66.71,67.06,66.65,67.0,180000.0,53.0641,53.3425,53.0164,53.2948,180000.0
2012-08-24 11:30:00,67.0,67.12,66.98,67.05,99500.0,53.2948,53.3902,53.2789,53.3345,99500.0
2012-08-24 12:00:00,67.05,67.16,67.04,67.16,55500.0,53.3345,53.422,53.3266,53.422,55500.0
2012-08-24 12:30:00,67.16,67.41,67.16,67.39,65900.0,53.422,53.6209,53.422,53.605,65900.0
2012-08-24 13:00:00,67.4,67.41,67.32,67.33,52800.0,53.6129,53.6209,53.5493,53.5573,52800.0
2012-08-24 13:30:00,67.35,67.4,67.32,67.37,62900.0,53.5732,53.6129,53.5493,53.5891,62900.0
2012-08-24 14:00:00,67.38,67.4,67.33,67.33,58600.0,53.597,53.6129,53.5573,53.5573,58600.0
2012-08-24 14:30:00,67.34,67.34,67.25,67.3,63700.0,53.5652,53.5652,53.4936,53.5334,63700.0
2012-08-24 15:00:00,67.3,67.32,67.22,67.32,130700.0,53.5334,53.5493,53.4698,53.5493,130700.0
2012-08-24 15:30:00,67.32,67.5,67.28,67.4,261200.0,53.5493,53.6925,53.5175,53.6129,261200.0
2012-08-27 09:30:00,67.54,67.77,67.33,67.55,122700.0,53.7243,53.9073,53.5573,53.7323,122700.0
2012-08-27 10:00:00,67.53,67.59,67.23,67.27,128800.0,53.7164,53.7641,53.4777,53.5095,128800.0
2012-08-27 10:30:00,67.28,67.31,67.2,67.27,44300.0,53.5175,53.5414,53.4539,53.5095,44300.0
2012-08-27 11:00:00,67.26,67.34,67.2,67.26,89600.0,53.5016,53.5652,53.4539,53.5016,89600.0
2012-08-27 11:30:00,67.27,67.32,67.25,67.29,73300.0,53.5095,53.5493,53.4936,53.5254,73300.0
2012-08-27 12:00:00,67.28,67.39,67.24,67.35,130700.0,53.5175,53.605,53.4857,53.5732,130700.0
2012-08-27 12:30:00,67.35,67.41,67.33,67.4,50700.0,53.5732,53.6209,53.5573,53.6129,50700.0
2012-08-27 13:00:00,67.41,67.41,67.32,67.37,111400.0,53.6209,53.6209,53.5493,53.5891,111400.0
2012-08-27 13:30:00,67.37,67.37,67.29,67.34,35100.0,53.5891,53.5891,53.5254,53.5652,35100.0
2012-08-27 14:00:00,67.35,67.37,67.24,67.37,38100.0,53.5732,53.5891,53.4857,53.5891,38100.0
2012-08-27 14:30:00,67.35,67.42,67.35,67.36,69500.0,53.5732,53.6289,53.5732,53.5811,69500.0
2012-08-27 15:00:00,67.37,67.39,67.29,67.29,79600.0,53.5891,53.605,53.5254,53.5254,79600.0
2012-08-27 15:30:00,67.29,67.32,67.07,67.13,147000.0,53.5254,53.5493,53.3504,53.3982,147000.0
2012-08-28 09:30:00,66.94,67.04,66.26,66.35,236100.0,53.247,53.3266,52.7061,52.7777,236100.0
2012-08-28 10:00:00,66.34,66.58,66.21,66.55,169900.0,52.7698,52.9607,52.6664,52.9368,169900.0
2012-08-28 10:30:00,66.54,66.63,66.45,66.56,119500.0,52.9289,53.0005,52.8573,52.9448,119500.0
2012-08-28 11:00:00,66.57,66.75,66.54,66.73,62000.0,52.9527,53.0959,52.9289,53.08,62000.0
2012-08-28 11:30:00,66.74,66.82,66.59,66.76,292500.0,53.088,53.1516,52.9686,53.1039,292500.0
2012-08-28 12:00:00,66.75,66.78,66.63,66.66,87200.0,53.0959,53.1198,53.0005,53.0243,87200.0
2012-08-28 12:30:00,66.66,66.82,66.65,66.82,102400.0,53.0243,53.1516,53.0164,53.1516,102400.0
2012-08-28 13:00:00,66.8,66.85,66.73,66.77,180000.0,53.1357,53.1754,53.08,53.1118,180000.0
2012-08-28 13:30:00,66.79,66.79,66.66,66.77,109400.0,53.1277,53.1277,53.0243,53.1118,109400.0
2012-08-28 14:00:00,66.77,66.87,66.76,66.83,108900.0,53.1118,53.1914,53.1039,53.1595,108900.0
2012-08-28 14:30:00,66.83,66.92,66.8,66.9,202400.0,53.1595,53.2311,53.1357,53.2152,202400.0
2012-08-28 15:00:00,66.91,66.97,66.81,66.89,113600.0,53.2232,53.2709,53.1436,53.2073,113600.0
2012-08-28 15:30:00,66.89,66.99,66.85,66.91,187400.0,53.2073,53.2868,53.1754,53.2232,187400.0
2012-08-29 09:30:00,67.17,67.37,67.06,67.17,145700.0,53.43,53.5891,53.3425,53.43,145700.0
2012-08-29 10:00:00,67.18,67.49,67.17,67.3,188000.0,53.4379,53.6845,53.43,53.5334,188000.0
2012-08-29 10:30:00,67.3,67.31,67.0,67.06,125400.0,53.5334,53.5414,53.2948,53.3425,125400.0
2012-08-29 11:00:00,67.06,67.2,67.06,67.15,57100.0,53.3425,53.4539,53.3425,53.4141,57100.0
2012-08-29 11:30:00,67.16,67.4,67.16,67.29,132800.0,53.422,53.6129,53.422,53.5254,132800.0
2012-08-29 12:00:00,67.29,67.37,67.24,67.25,72700.0,53.5254,53.5891,53.4857,53.4936,72700.0
2012-08-29 12:30:00,67.27,67.31,67.26,67.3,75200.0,53.5095,53.5414,53.5016,53.5334,75200.0
2012-08-29 13:00:00,67.31,67.4,67.3,67.35,57700.0,53.5414,53.6129,53.5334,53.5732,57700.0
2012-08-29 13:30:00,67.37,67.48,67.33,67.44,59200.0,53.5891,53.6766,53.5573,53.6448,59200.0
2012-08-29 14:00:00,67.43,67.44,67.35,67.42,41900.0,53.6368,53.6448,53.5732,53.6289,41900.0
2012-08-29 14:30:00,67.42,67.44,67.33,67.34,44000.0,53.6289,53.6448,53.5573,53.5652,44000.0
2012-08-29 15:00:00,67.34,67.36,67.29,67.33,93100.0,53.5652,53.5811,53.5254,53.5573,93100.0
2012-08-29 15:30:00,67.33,67.34,67.28,67.28,225700.0,53.5573,53.5652,53.5175,53.5175,225700.0
2012-08-30 09:30:00,66.95,67.16,66.66,66.7,67200.0,53.255,53.422,53.0243,53.0561,67200.0
2012-08-30 10:00:00,66.7,66.87,66.68,66.7,71300.0,53.0561,53.1914,53.0402,53.0561,71300.0
2012-08-30 10:30:00,66.7,66.72,66.54,66.65,61500.0,53.0561,53.072,52.9289,53.0164,61500.0
2012-08-30 11:00:00,66.64,66.86,66.63,66.86,65300.0,53.0084,53.1834,53.0005,53.1834,65300.0
2012-08-30 11:30:00,66.86,66.92,66.83,66.87,46000.0,53.1834,53.2311,53.1595,53.1914,46000.0
2012-08-30 12:00:00,66.86,66.86,66.78,66.8,47400.0,53.1834,53.1834,53.1198,53.1357,47400.0
2012-08-30 12:30:00,66.8,67.0,66.8,66.99,42500.0,53.1357,53.2948,53.1357,53.2868,42500.0
2012-08-30 13:00:00,66.98,66.99,66.88,66.93,48200.0,53.2789,53.2868,53.1993,53.2391,48200.0
2012-08-30 13:30:00,66.94,66.98,66.91,66.95,59500.0,53.247,53.2789,53.2232,53.255,59500.0
2012-08-30 14:00:00,66.96,66.96,66.8,66.8,77500.0,53.2629,53.2629,53.1357,53.1357,77500.0
2012-08-30 14:30:00,66.81,66.81,66.7,66.72,103100.0,53.1436,53.1436,53.0561,53.072,103100.0
2012-08-30 15:00:00,66.72,66.76,66.67,66.67,131300.0,53.072,53.1039,53.0323,53.0323,131300.0
2012-08-30 15:30:00,66.67,66.79,66.53,66.54,280600.0,53.0323,53.1277,52.9209,52.9289,280600.0
2012-08-31 09:30:00,66.95,67.46,66.93,67.31,71700.0,53.255,53.6607,53.2391,53.5414,71700.0
2012-08-31 10:00:00,67.31,67.38,66.81,67.29,94900.0,53.5414,53.597,53.1436,53.5254,94900.0
2012-08-31 10:30:00,67.29,67.33,67.06,67.3,62900.0,53.5254,53.5573,53.3425,53.5334,62900.0
2012-08-31 11:00:00,67.3,67.4,67.04,67.05,81900.0,53.5334,53.6129,53.3266,53.3345,81900.0
2012-08-31 11:30:00,67.05,67.1,66.94,66.96,63600.0,53.3345,53.3743,53.247,53.2629,63600.0
2012-08-31 12:00:00,66.96,67.01,66.58,66.68,57700.0,53.2629,53.3027,52.9607,53.0402,57700.0
2012-08-31 12:30:00,66.68,66.79,66.63,66.72,44500.0,53.0402,53.1277,53.0005,53.072,44500.0
2012-08-31 13:00:00,66.73,66.78,66.53,66.62,44100.0,53.08,53.1198,52.9209,52.9925,44100.0
2012-08-31 13:30:00,66.62,66.78,66.62,66.72,44300.0,52.9925,53.1198,52.9925,53.072,44300.0
2012-08-31 14:00:00,66.74,67.02,66.72,67.0,40800.0,53.088,53.3107,53.072,53.2948,40800.0
2012-08-31 14:30:00,67.0,67.02,66.93,66.97,27400.0,53.2948,53.3107,53.2391,53.2709,27400.0
2012-08-31 15:00:00,66.98,66.98,66.78,66.87,63100.0,53.2789,53.2789,53.1198,53.1914,63100.0
2012-08-31 15:30:00,66.87,67.0,66.81,66.9,178600.0,53.1914,53.2948,53.1436,53.2152,178600.0
2012-09-04 09:30:00,66.89,67.0,66.51,66.66,86400.0,53.2073,53.2948,52.905,53.0243,86400.0
2012-09-04 10:00:00,66.66,66.67,66.24,66.27,96800.0,53.0243,53.0323,52.6902,52.7141,96800.0
2012-09-04 10:30:00,66.27,66.27,66.03,66.16,70900.0,52.7141,52.7141,52.5232,52.6266,70900.0
2012-09-04 11:00:00,66.17,66.52,66.17,66.52,69000.0,52.6345,52.913,52.6345,52.913,69000.0
2012-09-04 11:30:00,66.51,66.54,66.4,66.5,61400.0,52.905,52.9289,52.8175,52.897,61400.0
2012-09-04 12:00:00,66.49,66.54,66.43,66.53,41600.0,52.8891,52.9289,52.8414,52.9209,41600.0
2012-09-04 12:30:00,66.53,66.57,66.48,66.52,53800.0,52.9209,52.9527,52.8811,52.913,53800.0
2012-09-04 13:00:00,66.51,66.58,66.51,66.55,58300.0,52.905,52.9607,52.905,52.9368,58300.0
2012-09-04 13:30:00,66.56,66.58,66.48,66.56,60200.0,52.9448,52.9607,52.8811,52.9448,60200.0
2012-09-04 14:00:00,66.56,66.85,66.56,66.84,57400.0,52.9448,53.1754,52.9448,53.1675,57400.0
2012-09-04 14:30:00,66.84,67.07,66.84,67.02,145700.0,53.1675,53.3504,53.1675,53.3107,145700.0
2012-09-04 15:00:00,67.0,67.05,66.95,66.99,69300.0,53.2948,53.3345,53.255,53.2868,69300.0
2012-09-04 15:30:00,67.0,67.01,66.75,66.76,130800.0,53.2948,53.3027,53.0959,53.1039,130800.0
2012-09-05 09:30:00,66.71,67.04,66.38,66.45,113100.0,53.0641,53.3266,52.8016,52.8573,113100.0
2012-09-05 10:00:00,66.42,66.57,66.18,66.57,195300.0,52.8334,52.9527,52.6425,52.9527,195300.0
2012-09-05 10:30:00,66.57,66.73,66.43,66.49,170900.0,52.9527,53.08,52.8414,52.8891,170900.0
2012-09-05 11:00:00,66.49,66.63,66.41,66.55,147800.0,52.8891,53.0005,52.8255,52.9368,147800.0
2012-09-05 11:30:00,66.55,66.73,66.51,66.54,81400.0,52.9368,53.08,52.905,52.9289,81400.0
2012-09-05 12:00:00,66.54,66.68,66.39,66.67,71100.0,52.9289,53.0402,52.8095,53.0323,71100.0
2012-09-05 12:30:00,66.68,66.81,66.67,66.74,57600.0,53.0402,53.1436,53.0323,53.088,57600.0
2012-09-05 13:00:00,66.73,66.73,66.63,66.66,56700.0,53.08,53.08,53.0005,53.0243,56700.0
2012-09-05 13:30:00,66.66,66.66,66.42,66.52,83700.0,53.0243,53.0243,52.8334,52.913,83700.0
2012-09-05 14:00:00,66.52,66.58,66.47,66.56,56700.0,52.913,52.9607,52.8732,52.9448,56700.0
2012-09-05 14:30:00,66.56,66.6,66.49,66.51,71100.0,52.9448,52.9766,52.8891,52.905,71100.0
2012-09-05 15:00:00,66.5,66.56,66.44,66.55,76700.0,52.897,52.9448,52.8493,52.9368,76700.0
2012-09-05 15:30:00,66.55,66.56,66.46,66.49,208100.0,52.9368,52.9448,52.8652,52.8891,208100.0
2012-09-06 09:30:00,67.07,67.56,66.98,67.25,120100.0,53.3504,53.7402,53.2789,53.4936,120100.0
2012-09-06 10:00:00,67.28,67.65,67.28,67.62,126400.0,53.5175,53.8118,53.5175,53.7879,126400.0
2012-09-06 10:30:00,67.63,68.08,67.63,68.08,98600.0,53.7959,54.1538,53.7959,54.1538,98600.0
2012-09-06 11:00:00,68.08,68.12,67.86,67.92,75900.0,54.1538,54.1857,53.9788,54.0266,75900.0
2012-09-06 11:30:00,67.92,68.01,67.87,67.96,63500.0,54.0266,54.0982,53.9868,54.0584,63500.0
2012-09-06 12:00:00,67.96,68.02,67.88,67.89,54900.0,54.0584,54.1061,53.9948,54.0027,54900.0
2012-09-06 12:30:00,67.88,67.92,67.87,67.89,45200.0,53.9948,54.0266,53.9868,54.0027,45200.0
2012-09-06 13:00:00,67.9,67.9,67.69,67.72,53300.0,54.0107,54.0107,53.8436,53.8675,53300.0
2012-09-06 13:30:00,67.71,67.81,67.71,67.8,54600.0,53.8595,53.9391,53.8595,53.9311,54600.0
2012-09-06 14:00:00,67.8,67.82,67.71,67.73,83500.0,53.9311,53.947,53.8595,53.8754,83500.0
2012-09-06 14:30:00,67.73,67.76,67.67,67.67,105400.0,53.8754,53.8993,53.8277,53.8277,105400.0
2012-09-06 15:00:00,67.67,67.68,67.51,67.56,156700.0,53.8277,53.8357,53.7004,53.7402,156700.0
2012-09-06 15:30:00,67.56,67.72,67.56,67.69,285600.0,53.7402,53.8675,53.7402,53.8436,285600.0
2012-09-07 09:30:00,67.7,67.77,67.56,67.69,136100.0,53.8516,53.9073,53.7402,53.8436,136100.0
2012-09-07 10:00:00,67.71,67.71,67.38,67.39,150300.0,53.8595,53.8595,53.597,53.605,150300.0
2012-09-07 10:30:00,67.39,67.45,67.24,67.27,117300.0,53.605,53.6527,53.4857,53.5095,117300.0
2012-09-07 11:00:00,67.28,67.34,67.17,67.3,79600.0,53.5175,53.5652,53.43,53.5334,79600.0
2012-09-07 11:30:00,67.3,67.36,67.25,67.36,52700.0,53.5334,53.5811,53.4936,53.5811,52700.0
2012-09-07 12:00:00,67.36,67.42,67.36,67.38,53800.0,53.5811,53.6289,53.5811,53.597,53800.0
2012-09-07 12:30:00,67.38,67.49,67.37,67.4,42900.0,53.597,53.6845,53.5891,53.6129,42900.0
2012-09-07 13:00:00,67.4,67.4,67.13,67.2,113800.0,53.6129,53.6129,53.3982,53.4539,113800.0
2012-09-07 13:30:00,67.19,67.3,67.18,67.28,48300.0,53.4459,53.5334,53.4379,53.5175,48300.0
2012-09-07 14:00:00,67.28,67.45,67.28,67.43,45700.0,53.5175,53.6527,53.5175,53.6368,45700.0
2012-09-07 14:30:00,67.44,67.45,67.24,67.24,99100.0,53.6448,53.6527,53.4857,53.4857,99100.0
2012-09-07 15:00:00,67.23,67.37,67.23,67.3,56700.0,53.4777,53.5891,53.4777,53.5334,56700.0
2012-09-07 15:30:00,67.3,67.36,67.26,67.36,199700.0,53.5334,53.5811,53.5016,53.5811,199700.0
2012-09-10 09:30:00,67.4,67.4,66.87,67.17,97100.0,53.6129,53.6129,53.1914,53.43,97100.0
2012-09-10 10:00:00,67.18,67.31,67.01,67.28,97100.0,53.4379,53.5414,53.3027,53.5175,97100.0
2012-09-10 10:30:00,67.28,67.31,67.23,67.28,71700.0,53.5175,53.5414,53.4777,53.5175,71700.0
2012-09-10 11:00:00,67.28,67.35,67.27,67.3,58100.0,53.5175,53.5732,53.5095,53.5334,58100.0
2012-09-10 11:30:00,67.3,67.41,67.3,67.34,57900.0,53.5334,53.6209,53.5334,53.5652,57900.0
2012-09-10 12:00:00,67.34,67.35,67.27,67.28,37000.0,53.5652,53.5732,53.5095,53.5175,37000.0
2012-09-10 12:30:00,67.27,67.33,67.24,67.33,49700.0,53.5095,53.5573,53.4857,53.5573,49700.0
2012-09-10 13:00:00,67.33,67.35,67.24,67.25,265400.0,53.5573,53.5732,53.4857,53.4936,265400.0
2012-09-10 13:30:00,67.25,67.26,67.1,67.15,77900.0,53.4936,53.5016,53.3743,53.4141,77900.0
2012-09-10 14:00:00,67.14,67.27,67.14,67.27,59700.0,53.4061,53.5095,53.4061,53.5095,59700.0
2012-09-10 14:30:00,67.26,67.3,67.22,67.24,89900.0,53.5016,53.5334,53.4698,53.4857,89900.0
2012-09-10 15:00:00,67.25,67.3,67.19,67.26,109800.0,53.4936,53.5334,53.4459,53.5016,109800.0
2012-09-10 15:30:00,67.25,67.27,67.02,67.06,262100.0,53.4936,53.5095,53.3107,53.3425,262100.0
2012-09-11 09:30:00,67.16,67.4,66.94,67.36,72700.0,53.422,53.6129,53.247,53.5811,72700.0
2012-09-11 10:00:00,67.35,67.37,67.1,67.15,82000.0,53.5732,53.5891,53.3743,53.4141,82000.0
2012-09-11 10:30:00,67.17,67.29,67.15,67.22,88100.0,53.43,53.5254,53.4141,53.4698,88100.0
2012-09-11 11:00:00,67.22,67.48,67.21,67.46,70800.0,53.4698,53.6766,53.4618,53.6607,70800.0
2012-09-11 11:30:00,67.46,67.47,67.25,67.26,49800.0,53.6607,53.6686,53.4936,53.5016,49800.0
2012-09-11 12:00:00,67.26,67.36,67.18,67.36,47700.0,53.5016,53.5811,53.4379,53.5811,47700.0
2012-09-11 12:30:00,67.36,67.37,67.24,67.33,50400.0,53.5811,53.5891,53.4857,53.5573,50400.0
2012-09-11 13:00:00,67.33,67.46,67.31,67.44,45700.0,53.5573,53.6607,53.5414,53.6448,45700.0
2012-09-11 13:30:00,67.43,67.53,67.41,67.46,38800.0,53.6368,53.7164,53.6209,53.6607,38800.0
2012-09-11 14:00:00,67.46,67.48,67.36,67.37,73700.0,53.6607,53.6766,53.5811,53.5891,73700.0
2012-09-11 14:30:00,67.38,67.45,67.34,67.38,74700.0,53.597,53.6527,53.5652,53.597,74700.0
2012-09-11 15:00:00,67.37,67.39,67.33,67.39,89100.0,53.5891,53.605,53.5573,53.605,89100.0
2012-09-11 15:30:00,67.38,67.43,67.29,67.42,133300.0,53.597,53.6368,53.5254,53.6289,133300.0
2012-09-12 09:30:00,67.77,68.19,67.57,68.15,129600.0,53.9073,54.2413,53.7482,54.2095,129600.0
2012-09-12 10:00:00,68.13,68.27,68.02,68.02,105500.0,54.1936,54.305,54.1061,54.1061,105500.0
2012-09-12 10:30:00,68.01,68.03,67.75,67.97,128900.0,54.0982,54.1141,53.8913,54.0663,128900.0
2012-09-12 11:00:00,67.96,68.01,67.96,67.98,80900.0,54.0584,54.0982,54.0584,54.0743,80900.0
2012-09-12 11:30:00,67.98,68.0,67.74,67.74,62500.0,54.0743,54.0902,53.8834,53.8834,62500.0
2012-09-12 12:00:00,67.76,67.9,67.68,67.9,69800.0,53.8993,54.0107,53.8357,54.0107,69800.0
2012-09-12 12:30:00,67.9,67.94,67.84,67.91,44900.0,54.0107,54.0425,53.9629,54.0186,44900.0
2012-09-12 13:00:00,67.91,68.01,67.91,67.97,55200.0,54.0186,54.0982,54.0186,54.0663,55200.0
2012-09-12 13:30:00,67.97,67.98,67.85,67.88,44700.0,54.0663,54.0743,53.9709,53.9948,44700.0
2012-09-12 14:00:00,67.89,67.98,67.86,67.89,40400.0,54.0027,54.0743,53.9788,54.0027,40400.0
2012-09-12 14:30:00,67.9,67.92,67.81,67.87,60700.0,54.0107,54.0266,53.9391,53.9868,60700.0
2012-09-12 15:00:00,67.87,67.93,67.72,67.93,79700.0,53.9868,54.0345,53.8675,54.0345,79700.0
2012-09-12 15:30:00,67.92,67.93,67.83,67.93,193900.0,54.0266,54.0345,53.955,54.0345,193900.0
2012-09-13 09:30:00,66.77,67.05,65.84,65.96,351500.0,53.1118,53.3345,52.3721,52.4675,351500.0
2012-09-13 10:00:00,65.95,66.11,65.63,65.66,317700.0,52.4595,52.5868,52.205,52.2289,317700.0
2012-09-13 10:30:00,65.67,65.78,65.45,65.68,226000.0,52.2368,52.3243,52.0618,52.2448,226000.0
2012-09-13 11:00:00,65.7,65.95,65.69,65.9,165600.0,52.2607,52.4595,52.2527,52.4198,165600.0
2012-09-13 11:30:00,65.91,66.03,65.86,65.88,103600.0,52.4277,52.5232,52.388,52.4039,103600.0
2012-09-13 12:00:00,65.89,65.94,65.72,65.83,132900.0,52.4118,52.4516,52.2766,52.3641,132900.0
2012-09-13 12:30:00,65.82,66.46,65.79,66.05,195200.0,52.3561,52.8652,52.3323,52.5391,195200.0
2012-09-13 13:00:00,66.05,66.26,65.85,66.26,224000.0,52.5391,52.7061,52.38,52.7061,224000.0
2012-09-13 13:30:00,66.26,66.43,66.25,66.4,186400.0,52.7061,52.8414,52.6982,52.8175,186400.0
2012-09-13 14:00:00,66.41,66.9,66.37,66.8,164800.0,52.8255,53.2152,52.7936,53.1357,164800.0
2012-09-13 14:30:00,66.8,66.8,66.64,66.69,162800.0,53.1357,53.1357,53.0084,53.0482,162800.0
2012-09-13 15:00:00,66.7,66.89,66.64,66.87,162400.0,53.0561,53.2073,53.0084,53.1914,162400.0
2012-09-13 15:30:00,66.87,67.29,66.87,67.01,401500.0,53.1914,53.5254,53.1914,53.3027,401500.0
2012-09-14 09:30:00,66.91,67.23,66.59,66.87,199100.0,53.2232,53.4777,52.9686,53.1914,199100.0
2012-09-14 10:00:00,66.89,67.15,66.85,66.95,199600.0,53.2073,53.4141,53.1754,53.255,199600.0
2012-09-14 10:30:00,66.94,66.97,66.55,66.56,218700.0,53.247,53.2709,52.9368,52.9448,218700.0
2012-09-14 11:00:00,66.57,66.65,66.44,66.45,175500.0,52.9527,53.0164,52.8493,52.8573,175500.0
2012-09-14 11:30:00,66.45,66.5,66.33,66.39,121300.0,52.8573,52.897,52.7618,52.8095,121300.0
2012-09-14 12:00:00,66.38,66.42,66.35,66.38,127500.0,52.8016,52.8334,52.7777,52.8016,127500.0
2012-09-14 12:30:00,66.38,66.45,66.3,66.37,104000.0,52.8016,52.8573,52.738,52.7936,104000.0
2012-09-14 13:00:00,66.37,66.43,66.22,66.24,69900.0,52.7936,52.8414,52.6743,52.6902,69900.0
2012-09-14 13:30:00,66.24,66.48,66.24,66.47,85400.0,52.6902,52.8811,52.6902,52.8732,85400.0
2012-09-14 14:00:00,66.47,66.54,66.31,66.32,95300.0,52.8732,52.9289,52.7459,52.7539,95300.0
2012-09-14 14:30:00,66.31,66.32,66.16,66.26,137600.0,52.7459,52.7539,52.6266,52.7061,137600.0
2012-09-14 15:00:00,66.27,66.27,65.9,65.95,207500.0,52.7141,52.7141,52.4198,52.4595,207500.0
2012-09-14 15:30:00,65.95,66.33,65.93,66.33,368900.0,52.4595,52.7618,52.4436,52.7618,368900.0
2012-09-17 09:30:00,66.15,66.5,66.04,66.4,139000.0,52.6186,52.897,52.5311,52.8175,139000.0
2012-09-17 10:00:00,66.4,66.7,66.3,66.31,190700.0,52.8175,53.0561,52.738,52.7459,190700.0
2012-09-17 10:30:00,66.29,66.33,66.18,66.18,119500.0,52.73,52.7618,52.6425,52.6425,119500.0
2012-09-17 11:00:00,66.18,66.33,66.01,66.04,131900.0,52.6425,52.7618,52.5073,52.5311,131900.0
2012-09-17 11:30:00,66.05,66.33,66.03,66.28,84700.0,52.5391,52.7618,52.5232,52.722,84700.0
2012-09-17 12:00:00,66.28,66.43,66.19,66.41,80100.0,52.722,52.8414,52.6505,52.8255,80100.0
2012-09-17 12:30:00,66.41,66.48,66.37,66.46,62700.0,52.8255,52.8811,52.7936,52.8652,62700.0
2012-09-17 13:00:00,66.46,66.55,66.43,66.49,80900.0,52.8652,52.9368,52.8414,52.8891,80900.0
2012-09-17 13:30:00,66.49,66.56,66.43,66.45,86600.0,52.8891,52.9448,52.8414,52.8573,86600.0
2012-09-17 14:00:00,66.44,66.56,66.36,66.47,112900.0,52.8493,52.9448,52.7857,52.8732,112900.0
2012-09-17 14:30:00,66.47,66.48,66.36,66.46,87000.0,52.8732,52.8811,52.7857,52.8652,87000.0
2012-09-17 15:00:00,66.47,66.48,66.31,66.31,149200.0,52.8732,52.8811,52.7459,52.7459,149200.0
2012-09-17 15:30:00,66.32,66.53,66.24,66.48,288100.0,52.7539,52.9209,52.6902,52.8811,288100.0
2012-09-18 09:30:00,66.39,66.52,66.06,66.36,206600.0,52.8095,52.913,52.547,52.7857,206600.0
2012-09-18 10:00:00,66.39,66.43,66.15,66.4,111700.0,52.8095,52.8414,52.6186,52.8175,111700.0
2012-09-18 10:30:00,66.4,66.58,66.35,66.58,129200.0,52.8175,52.9607,52.7777,52.9607,129200.0
2012-09-18 11:00:00,66.58,66.8,66.58,66.79,99500.0,52.9607,53.1357,52.9607,53.1277,99500.0
2012-09-18 11:30:00,66.79,66.8,66.66,66.7,75300.0,53.1277,53.1357,53.0243,53.0561,75300.0
2012-09-18 12:00:00,66.71,66.73,66.66,66.67,74700.0,53.0641,53.08,53.0243,53.0323,74700.0
2012-09-18 12:30:00,66.68,66.76,66.65,66.75,73200.0,53.0402,53.1039,53.0164,53.0959,73200.0
2012-09-18 13:00:00,66.75,66.76,66.67,66.74,90800.0,53.0959,53.1039,53.0323,53.088,90800.0
2012-09-18 13:30:00,66.75,66.75,66.65,66.66,86900.0,53.0959,53.0959,53.0164,53.0243,86900.0
2012-09-18 14:00:00,66.66,66.72,66.63,66.72,112200.0,53.0243,53.072,53.0005,53.072,112200.0
2012-09-18 14:30:00,66.72,66.78,66.68,66.75,115200.0,53.072,53.1198,53.0402,53.0959,115200.0
2012-09-18 15:00:00,66.75,66.86,66.72,66.84,89200.0,53.0959,53.1834,53.072,53.1675,89200.0
2012-09-18 15:30:00,66.83,66.89,66.76,66.88,252700.0,53.1595,53.2073,53.1039,53.1993,252700.0
2012-09-19 09:30:00,66.89,66.97,66.14,66.19,204900.0,53.2073,53.2709,52.6107,52.6505,204900.0
2012-09-19 10:00:00,66.2,66.61,66.2,66.47,157000.0,52.6584,52.9845,52.6584,52.8732,157000.0
2012-09-19 10:30:00,66.46,66.67,66.39,66.59,149500.0,52.8652,53.0323,52.8095,52.9686,149500.0
2012-09-19 11:00:00,66.6,66.69,66.55,66.67,106800.0,52.9766,53.0482,52.9368,53.0323,106800.0
2012-09-19 11:30:00,66.67,66.79,66.61,66.73,71800.0,53.0323,53.1277,52.9845,53.08,71800.0
2012-09-19 12:00:00,66.72,66.89,66.67,66.89,71900.0,53.072,53.2073,53.0323,53.2073,71900.0
2012-09-19 12:30:00,66.88,66.94,66.84,66.94,81100.0,53.1993,53.247,53.1675,53.247,81100.0
2012-09-19 13:00:00,66.94,66.98,66.88,66.96,62900.0,53.247,53.2789,53.1993,53.2629,62900.0
2012-09-19 13:30:00,66.96,67.02,66.9,66.96,85500.0,53.2629,53.3107,53.2152,53.2629,85500.0
2012-09-19 14:00:00,66.96,67.06,66.92,67.01,84400.0,53.2629,53.3425,53.2311,53.3027,84400.0
2012-09-19 14:30:00,66.99,67.0,66.9,66.94,76600.0,53.2868,53.2948,53.2152,53.247,76600.0
2012-09-19 15:00:00,66.94,67.01,66.88,66.91,115900.0,53.247,53.3027,53.1993,53.2232,115900.0
2012-09-19 15:30:00,66.9,67.0,66.85,66.91,254900.0,53.2152,53.2948,53.1754,53.2232,254900.0
2012-09-20 09:30:00,66.73,66.78,66.36,66.77,137900.0,53.08,53.1198,52.7857,53.1118,137900.0
2012-09-20 10:00:00,66.77,66.84,66.27,66.3,174300.0,53.1118,53.1675,52.7141,52.738,174300.0
2012-09-20 10:30:00,66.32,66.45,66.31,66.43,106400.0,52.7539,52.8573,52.7459,52.8414,106400.0
2012-09-20 11:00:00,66.44,66.58,66.4,66.52,63900.0,52.8493,52.9607,52.8175,52.913,63900.0
2012-09-20 11:30:00,66.51,66.54,66.41,66.52,76400.0,52.905,52.9289,52.8255,52.913,76400.0
2012-09-20 12:00:00,66.53,66.69,66.53,66.68,50700.0,52.9209,53.0482,52.9209,53.0402,50700.0
2012-09-20 12:30:00,66.68,66.69,66.5,66.59,58900.0,53.0402,53.0482,52.897,52.9686,58900.0
2012-09-20 13:00:00,66.6,66.79,66.56,66.79,70800.0,52.9766,53.1277,52.9448,53.1277,70800.0
2012-09-20 13:30:00,66.79,66.92,66.76,66.79,104600.0,53.1277,53.2311,53.1039,53.1277,104600.0
2012-09-20 14:00:00,66.8,66.96,66.77,66.93,87500.0,53.1357,53.2629,53.1118,53.2391,87500.0
2012-09-20 14:30:00,66.91,66.98,66.81,66.84,85800.0,53.2232,53.2789,53.1436,53.1675,85800.0
2012-09-20 15:00:00,66.84,67.0,66.84,66.99,98900.0,53.1675,53.2948,53.1675,53.2868,98900.0
2012-09-20 15:30:00,66.99,66.99,66.82,66.93,223400.0,53.2868,53.2868,53.1516,53.2391,223400.0
2012-09-21 09:30:00,66.9,67.0,66.8,66.96,385500.0,53.2152,53.2948,53.1357,53.2629,385500.0
2012-09-21 10:00:00,66.98,67.07,66.93,66.98,98100.0,53.2789,53.3504,53.2391,53.2789,98100.0
2012-09-21 10:30:00,66.99,67.03,66.92,67.02,102900.0,53.2868,53.3186,53.2311,53.3107,102900.0
2012-09-21 11:00:00,66.99,67.05,66.98,67.03,65900.0,53.2868,53.3345,53.2789,53.3186,65900.0
2012-09-21 11:30:00,67.03,67.12,67.01,67.07,65000.0,53.3186,53.3902,53.3027,53.3504,65000.0
2012-09-21 12:00:00,67.07,67.14,67.02,67.06,46100.0,53.3504,53.4061,53.3107,53.3425,46100.0
2012-09-21 12:30:00,67.06,67.12,67.0,67.12,69800.0,53.3425,53.3902,53.2948,53.3902,69800.0
2012-09-21 13:00:00,67.11,67.21,67.09,67.19,67000.0,53.3823,53.4618,53.3664,53.4459,67000.0
2012-09-21 13:30:00,67.19,67.24,67.17,67.18,82400.0,53.4459,53.4857,53.43,53.4379,82400.0
2012-09-21 14:00:00,67.18,67.26,67.16,67.23,101100.0,53.4379,53.5016,53.422,53.4777,101100.0
2012-09-21 14:30:00,67.22,67.22,67.02,67.04,91300.0,53.4698,53.4698,53.3107,53.3266,91300.0
2012-09-21 15:00:00,67.04,67.05,66.96,67.01,95800.0,53.3266,53.3345,53.2629,53.3027,95800.0
2012-09-21 15:30:00,67.01,67.03,66.9,66.9,290800.0,53.3027,53.3186,53.2152,53.2152,290800.0
2012-09-24 09:30:00,66.5,66.81,65.75,66.01,111500.0,52.897,53.1436,52.3005,52.5073,111500.0
2012-09-24 10:00:00,66.04,66.15,65.89,66.1,104300.0,52.5311,52.6186,52.4118,52.5789,104300.0
2012-09-24 10:30:00,66.09,66.34,66.06,66.24,61500.0,52.5709,52.7698,52.547,52.6902,61500.0
2012-09-24 11:00:00,66.24,66.26,66.19,66.19,79400.0,52.6902,52.7061,52.6505,52.6505,79400.0
2012-09-24 11:30:00,66.2,66.25,66.17,66.23,49900.0,52.6584,52.6982,52.6345,52.6823,49900.0
2012-09-24 12:00:00,66.24,66.26,66.17,66.22,65600.0,52.6902,52.7061,52.6345,52.6743,65600.0
2012-09-24 12:30:00,66.22,66.22,66.1,66.15,45100.0,52.6743,52.6743,52.5789,52.6186,45100.0
2012-09-24 13:00:00,66.15,66.21,66.08,66.15,212000.0,52.6186,52.6664,52.563,52.6186,212000.0
2012-09-24 13:30:00,66.14,66.31,66.11,66.25,37600.0,52.6107,52.7459,52.5868,52.6982,37600.0
2012-09-24 14:00:00,66.23,66.45,66.23,66.45,32800.0,52.6823,52.8573,52.6823,52.8573,32800.0
2012-09-24 14:30:00,66.45,66.69,66.42,66.58,92000.0,52.8573,53.0482,52.8334,52.9607,92000.0
2012-09-24 15:00:00,66.58,66.69,66.49,66.69,118400.0,52.9607,53.0482,52.8891,53.0482,118400.0
2012-09-24 15:30:00,66.68,66.75,66.51,66.55,251600.0,53.0402,53.0959,52.905,52.9368,251600.0
2012-09-25 09:30:00,66.74,66.79,66.39,66.4,141300.0,53.088,53.1277,52.8095,52.8175,141300.0
2012-09-25 10:00:00,66.4,66.66,66.36,66.36,193500.0,52.8175,53.0243,52.7857,52.7857,193500.0
2012-09-25 10:30:00,66.38,66.43,66.31,66.39,99400.0,52.8016,52.8414,52.7459,52.8095,99400.0
2012-09-25 11:00:00,66.4,66.42,66.31,66.37,63500.0,52.8175,52.8334,52.7459,52.7936,63500.0
2012-09-25 11:30:00,66.37,66.37,66.15,66.16,56300.0,52.7936,52.7936,52.6186,52.6266,56300.0
2012-09-25 12:00:00,66.18,66.26,66.15,66.17,37300.0,52.6425,52.7061,52.6186,52.6345,37300.0
2012-09-25 12:30:00,66.17,66.22,66.04,66.14,54600.0,52.6345,52.6743,52.5311,52.6107,54600.0
2012-09-25 13:00:00,66.13,66.21,66.1,66.13,45400.0,52.6027,52.6664,52.5789,52.6027,45400.0
2012-09-25 13:30:00,66.13,66.24,66.03,66.11,72700.0,52.6027,52.6902,52.5232,52.5868,72700.0
2012-09-25 14:00:00,66.12,66.19,65.94,65.98,80000.0,52.5948,52.6505,52.4516,52.4834,80000.0
2012-09-25 14:30:00,65.98,66.04,65.87,65.87,81900.0,52.4834,52.5311,52.3959,52.3959,81900.0
2012-09-25 15:00:00,65.88,65.94,65.66,65.83,123200.0,52.4039,52.4516,52.2289,52.3641,123200.0
2012-09-25 15:30:00,65.82,65.87,65.71,65.78,327000.0,52.3561,52.3959,52.2686,52.3243,327000.0
2012-09-26 09:30:00,65.84,66.31,65.82,66.25,203200.0,52.3721,52.7459,52.3561,52.6982,203200.0
2012-09-26 10:00:00,66.22,66.32,66.08,66.09,131400.0,52.6743,52.7539,52.563,52.5709,131400.0
2012-09-26 10:30:00,66.1,66.18,65.95,66.07,65800.0,52.5789,52.6425,52.4595,52.555,65800.0
2012-09-26 11:00:00,66.08,66.22,66.06,66.2,99500.0,52.563,52.6743,52.547,52.6584,99500.0
2012-09-26 11:30:00,66.2,66.35,66.12,66.21,58000.0,52.6584,52.7777,52.5948,52.6664,58000.0
2012-09-26 12:00:00,66.22,66.34,66.2,66.21,56000.0,52.6743,52.7698,52.6584,52.6664,56000.0
2012-09-26 12:30:00,66.2,66.37,66.19,66.33,90000.0,52.6584,52.7936,52.6505,52.7618,90000.0
2012-09-26 13:00:00,66.35,66.49,66.31,66.42,88100.0,52.7777,52.8891,52.7459,52.8334,88100.0
2012-09-26 13:30:00,66.42,66.43,66.24,66.3,85800.0,52.8334,52.8414,52.6902,52.738,85800.0
2012-09-26 14:00:00,66.28,66.43,66.28,66.3,52000.0,52.722,52.8414,52.722,52.738,52000.0
2012-09-26 14:30:00,66.3,66.38,66.28,66.37,72800.0,52.738,52.8016,52.722,52.7936,72800.0
2012-09-26 15:00:00,66.36,66.37,66.24,66.31,78800.0,52.7857,52.7936,52.6902,52.7459,78800.0
2012-09-26 15:30:00,66.31,66.36,66.17,66.21,268800.0,52.7459,52.7857,52.6345,52.6664,268800.0
2012-09-27 09:30:00,66.56,66.57,66.27,66.33,61000.0,52.9448,52.9527,52.7141,52.7618,61000.0
2012-09-27 10:00:00,66.33,66.42,66.19,66.2,83400.0,52.7618,52.8334,52.6505,52.6584,83400.0
2012-09-27 10:30:00,66.18,66.22,66.04,66.09,64400.0,52.6425,52.6743,52.5311,52.5709,64400.0
2012-09-27 11:00:00,66.1,66.11,65.97,66.05,48900.0,52.5789,52.5868,52.4755,52.5391,48900.0
2012-09-27 11:30:00,66.05,66.13,65.98,66.1,51200.0,52.5391,52.6027,52.4834,52.5789,51200.0
2012-09-27 12:00:00,66.1,66.27,66.09,66.26,166200.0,52.5789,52.7141,52.5709,52.7061,166200.0
2012-09-27 12:30:00,66.26,66.42,66.26,66.39,37800.0,52.7061,52.8334,52.7061,52.8095,37800.0
2012-09-27 13:00:00,66.39,66.47,66.38,66.42,46400.0,52.8095,52.8732,52.8016,52.8334,46400.0
2012-09-27 13:30:00,66.44,66.62,66.42,66.61,36400.0,52.8493,52.9925,52.8334,52.9845,36400.0
2012-09-27 14:00:00,66.61,66.7,66.61,66.65,42700.0,52.9845,53.0561,52.9845,53.0164,42700.0
2012-09-27 14:30:00,66.66,66.68,66.47,66.49,58400.0,53.0243,53.0402,52.8732,52.8891,58400.0
2012-09-27 15:00:00,66.47,66.54,66.45,66.47,64600.0,52.8732,52.9289,52.8573,52.8732,64600.0
2012-09-27 15:30:00,66.47,66.63,66.42,66.5,119500.0,52.8732,53.0005,52.8334,52.897,119500.0
2012-09-28 09:30:00,66.2,66.33,65.58,65.91,70900.0,52.6584,52.7618,52.1652,52.4277,70900.0
2012-09-28 10:00:00,65.89,66.09,65.73,65.81,76300.0,52.4118,52.5709,52.2846,52.3482,76300.0
2012-09-28 10:30:00,65.81,66.1,65.81,65.99,116800.0,52.3482,52.5789,52.3482,52.4914,116800.0
2012-09-28 11:00:00,65.99,66.01,65.89,65.92,85300.0,52.4914,52.5073,52.4118,52.4357,85300.0
2012-09-28 11:30:00,65.92,66.19,65.92,66.09,51500.0,52.4357,52.6505,52.4357,52.5709,51500.0
2012-09-28 12:00:00,66.1,66.4,66.09,66.2,41900.0,52.5789,52.8175,52.5709,52.6584,41900.0
2012-09-28 12:30:00,66.21,66.37,66.2,66.35,17500.0,52.6664,52.7936,52.6584,52.7777,17500.0
2012-09-28 13:00:00,66.36,66.43,66.32,66.4,33400.0,52.7857,52.8414,52.7539,52.8175,33400.0
2012-09-28 13:30:00,66.4,66.65,66.4,66.61,26400.0,52.8175,53.0164,52.8175,52.9845,26400.0
2012-09-28 14:00:00,66.6,66.65,66.48,66.5,38000.0,52.9766,53.0164,52.8811,52.897,38000.0
2012-09-28 14:30:00,66.51,66.54,66.41,66.51,37300.0,52.905,52.9289,52.8255,52.905,37300.0
2012-09-28 15:00:00,66.5,66.51,66.35,66.39,35800.0,52.897,52.905,52.7777,52.8095,35800.0
2012-09-28 15:30:00,66.39,66.6,66.28,66.43,185200.0,52.8095,52.9766,52.722,52.8414,185200.0
2012-10-01 09:30:00,66.58,66.8,66.4,66.6,152500.0,52.9607,53.1357,52.8175,52.9766,152500.0
2012-10-01 10:00:00,66.61,67.47,66.58,67.4,248000.0,52.9845,53.6686,52.9607,53.6129,248000.0
2012-10-01 10:30:00,67.42,67.43,67.07,67.08,156500.0,53.6289,53.6368,53.3504,53.3584,156500.0
2012-10-01 11:00:00,67.1,67.5,67.03,67.42,112400.0,53.3743,53.6925,53.3186,53.6289,112400.0
2012-10-01 11:30:00,67.42,67.61,67.37,67.57,77200.0,53.6289,53.78,53.5891,53.7482,77200.0
2012-10-01 12:00:00,67.58,67.86,67.58,67.83,106700.0,53.7561,53.9788,53.7561,53.955,106700.0
2012-10-01 12:30:00,67.84,67.96,67.58,67.68,143300.0,53.9629,54.0584,53.7561,53.8357,143300.0
2012-10-01 13:00:00,67.69,67.71,67.49,67.57,80400.0,53.8436,53.8595,53.6845,53.7482,80400.0
2012-10-01 13:30:00,67.57,67.65,67.44,67.63,89200.0,53.7482,53.8118,53.6448,53.7959,89200.0
2012-10-01 14:00:00,67.63,67.65,67.49,67.57,82200.0,53.7959,53.8118,53.6845,53.7482,82200.0
2012-10-01 14:30:00,67.57,67.7,67.5,67.69,83900.0,53.7482,53.8516,53.6925,53.8436,83900.0
2012-10-01 15:00:00,67.68,67.69,67.3,67.39,197200.0,53.8357,53.8436,53.5334,53.605,197200.0
2012-10-01 15:30:00,67.38,67.61,67.37,67.58,328900.0,53.597,53.78,53.5891,53.7561,328900.0
2012-10-02 09:30:00,67.8,67.91,67.31,67.37,162200.0,53.9311,54.0186,53.5414,53.5891,162200.0
2012-10-02 10:00:00,67.37,67.41,67.22,67.34,99300.0,53.5891,53.6209,53.4698,53.5652,99300.0
2012-10-02 10:30:00,67.35,67.43,67.21,67.28,105100.0,53.5732,53.6368,53.4618,53.5175,105100.0
2012-10-02 11:00:00,67.27,67.41,67.19,67.34,74400.0,53.5095,53.6209,53.4459,53.5652,74400.0
2012-10-02 11:30:00,67.34,67.47,67.06,67.15,71500.0,53.5652,53.6686,53.3425,53.4141,71500.0
2012-10-02 12:00:00,67.15,67.36,67.12,67.36,61300.0,53.4141,53.5811,53.3902,53.5811,61300.0
2012-10-02 12:30:00,67.35,67.36,67.19,67.33,38000.0,53.5732,53.5811,53.4459,53.5573,38000.0
2012-10-02 13:00:00,67.33,67.42,67.27,67.41,68000.0,53.5573,53.6289,53.5095,53.6209,68000.0
2012-10-02 13:30:00,67.41,67.71,67.4,67.63,102000.0,53.6209,53.8595,53.6129,53.7959,102000.0
2012-10-02 14:00:00,67.64,67.69,67.46,67.48,77300.0,53.8039,53.8436,53.6607,53.6766,77300.0
2012-10-02 14:30:00,67.48,67.66,67.47,67.54,59400.0,53.6766,53.8198,53.6686,53.7243,59400.0
2012-10-02 15:00:00,67.55,67.76,67.52,67.7,145700.0,53.7323,53.8993,53.7084,53.8516,145700.0
2012-10-02 15:30:00,67.71,67.87,67.7,67.84,210800.0,53.8595,53.9868,53.8516,53.9629,210800.0
2012-10-03 09:30:00,67.95,68.0,67.68,67.73,117300.0,54.0504,54.0902,53.8357,53.8754,117300.0
2012-10-03 10:00:00,67.79,68.25,67.66,68.24,120900.0,53.9232,54.2891,53.8198,54.2811,120900.0
2012-10-03 10:30:00,68.24,68.25,67.92,67.95,97100.0,54.2811,54.2891,54.0266,54.0504,97100.0
2012-10-03 11:00:00,67.95,68.06,67.88,68.0,93800.0,54.0504,54.1379,53.9948,54.0902,93800.0
2012-10-03 11:30:00,68.0,68.22,67.98,68.11,74000.0,54.0902,54.2652,54.0743,54.1777,74000.0
2012-10-03 12:00:00,68.11,68.12,67.92,68.02,76100.0,54.1777,54.1857,54.0266,54.1061,76100.0
2012-10-03 12:30:00,68.03,68.06,67.9,67.92,60500.0,54.1141,54.1379,54.0107,54.0266,60500.0
2012-10-03 13:00:00,67.93,67.96,67.84,67.87,70400.0,54.0345,54.0584,53.9629,53.9868,70400.0
2012-10-03 13:30:00,67.85,67.87,67.62,67.69,72900.0,53.9709,53.9868,53.7879,53.8436,72900.0
2012-10-03 14:00:00,67.69,67.79,67.67,67.71,73400.0,53.8436,53.9232,53.8277,53.8595,73400.0
2012-10-03 14:30:00,67.71,67.89,67.71,67.82,69700.0,53.8595,54.0027,53.8595,53.947,69700.0
2012-10-03 15:00:00,67.82,68.01,67.74,67.97,153200.0,53.947,54.0982,53.8834,54.0663,153200.0
2012-10-03 15:30:00,67.97,68.11,67.93,68.07,232600.0,54.0663,54.1777,54.0345,54.1459,232600.0
2012-10-04 09:30:00,68.3,68.54,68.25,68.5,333800.0,54.3288,54.5198,54.2891,54.4879,333800.0
2012-10-04 10:00:00,68.52,68.93,68.49,68.75,145400.0,54.5038,54.83,54.48,54.6868,145400.0
2012-10-04 10:30:00,68.75,68.92,68.7,68.77,83900.0,54.6868,54.822,54.647,54.7027,83900.0
2012-10-04 11:00:00,68.78,68.8,68.53,68.54,67500.0,54.7107,54.7266,54.5118,54.5198,67500.0
2012-10-04 11:30:00,68.54,68.57,68.29,68.3,133900.0,54.5198,54.5436,54.3209,54.3288,133900.0
2012-10-04 12:00:00,68.29,68.43,68.24,68.35,68200.0,54.3209,54.4323,54.2811,54.3686,68200.0
2012-10-04 12:30:00,68.35,68.4,68.19,68.28,54100.0,54.3686,54.4084,54.2413,54.3129,54100.0
2012-10-04 13:00:00,68.27,68.38,68.23,68.36,43400.0,54.305,54.3925,54.2732,54.3766,43400.0
2012-10-04 13:30:00,68.35,68.49,68.34,68.47,66700.0,54.3686,54.48,54.3607,54.4641,66700.0
2012-10-04 14:00:00,68.48,68.49,68.36,68.48,78600.0,54.472,54.48,54.3766,54.472,78600.0
2012-10-04 14:30:00,68.49,68.61,68.47,68.47,80000.0,54.48,54.5754,54.4641,54.4641,80000.0
2012-10-04 15:00:00,68.48,68.52,68.42,68.5,169000.0,54.472,54.5038,54.4243,54.4879,169000.0
2012-10-04 15:30:00,68.51,68.79,68.51,68.79,493000.0,54.4959,54.7186,54.4959,54.7186,493000.0
2012-10-05 09:30:00,69.3,69.43,68.99,69.4,230100.0,55.1243,55.2277,54.8777,55.2038,230100.0
2012-10-05 10:00:00,69.38,69.45,69.3,69.42,127800.0,55.1879,55.2436,55.1243,55.2197,127800.0
2012-10-05 10:30:00,69.42,69.45,69.31,69.39,89500.0,55.2197,55.2436,55.1322,55.1959,89500.0
2012-10-05 11:00:00,69.39,69.59,69.36,69.51,115000.0,55.1959,55.355,55.172,55.2913,115000.0
2012-10-05 11:30:00,69.51,69.65,69.49,69.65,123900.0,55.2913,55.4027,55.2754,55.4027,123900.0
2012-10-05 12:00:00,69.67,69.8,69.51,69.52,76700.0,55.4186,55.522,55.2913,55.2993,76700.0
2012-10-05 12:30:00,69.52,69.54,69.43,69.51,55600.0,55.2993,55.3152,55.2277,55.2913,55600.0
2012-10-05 13:00:00,69.51,69.55,69.32,69.39,60600.0,55.2913,55.3231,55.1402,55.1959,60600.0
2012-10-05 13:30:00,69.37,69.45,69.34,69.4,46300.0,55.18,55.2436,55.1561,55.2038,46300.0
2012-10-05 14:00:00,69.4,69.55,69.38,69.52,72000.0,55.2038,55.3231,55.1879,55.2993,72000.0
2012-10-05 14:30:00,69.52,69.53,69.22,69.22,72200.0,55.2993,55.3072,55.0607,55.0607,72200.0
2012-10-05 15:00:00,69.23,69.31,69.2,69.26,121600.0,55.0686,55.1322,55.0447,55.0925,121600.0
2012-10-05 15:30:00,69.26,69.46,69.15,69.41,260400.0,55.0925,55.2516,55.005,55.2118,260400.0
2012-10-08 09:30:00,69.24,69.27,68.96,68.98,77900.0,55.0766,55.1004,54.8538,54.8697,77900.0
2012-10-08 10:00:00,68.98,69.24,68.96,69.23,69800.0,54.8697,55.0766,54.8538,55.0686,69800.0
2012-10-08 10:30:00,69.22,69.49,69.22,69.36,92300.0,55.0607,55.2754,55.0607,55.172,92300.0
2012-10-08 11:00:00,69.36,69.42,69.29,69.3,132600.0,55.172,55.2197,55.1163,55.1243,132600.0
2012-10-08 11:30:00,69.31,69.45,69.28,69.43,93500.0,55.1322,55.2436,55.1084,55.2277,93500.0
2012-10-08 12:00:00,69.42,69.45,69.35,69.4,80000.0,55.2197,55.2436,55.1641,55.2038,80000.0
2012-10-08 12:30:00,69.4,69.5,69.4,69.49,46500.0,55.2038,55.2834,55.2038,55.2754,46500.0
2012-10-08 13:00:00,69.49,69.56,69.43,69.45,87100.0,55.2754,55.3311,55.2277,55.2436,87100.0
2012-10-08 13:30:00,69.45,69.52,69.41,69.51,84800.0,55.2436,55.2993,55.2118,55.2913,84800.0
2012-10-08 14:00:00,69.51,69.52,69.42,69.42,49300.0,55.2913,55.2993,55.2197,55.2197,49300.0
2012-10-08 14:30:00,69.42,69.42,69.18,69.23,47000.0,55.2197,55.2197,55.0288,55.0686,47000.0
2012-10-08 15:00:00,69.23,69.23,69.09,69.11,243000.0,55.0686,55.0686,54.9572,54.9732,243000.0
2012-10-08 15:30:00,69.12,69.18,69.08,69.09,188700.0,54.9811,55.0288,54.9493,54.9572,188700.0
2012-10-09 09:30:00,69.11,69.53,69.0,69.48,92300.0,54.9732,55.3072,54.8857,55.2675,92300.0
2012-10-09 10:00:00,69.46,69.56,69.4,69.41,93200.0,55.2516,55.3311,55.2038,55.2118,93200.0
2012-10-09 10:30:00,69.4,69.43,69.11,69.18,53700.0,55.2038,55.2277,54.9732,55.0288,53700.0
2012-10-09 11:00:00,69.18,69.25,68.98,69.0,81400.0,55.0288,55.0845,54.8697,54.8857,81400.0
2012-10-09 11:30:00,68.97,69.0,68.84,68.86,36000.0,54.8618,54.8857,54.7584,54.7743,36000.0
2012-10-09 12:00:00,68.88,68.97,68.79,68.84,52200.0,54.7902,54.8618,54.7186,54.7584,52200.0
2012-10-09 12:30:00,68.85,68.99,68.81,68.98,23200.0,54.7663,54.8777,54.7345,54.8697,23200.0
2012-10-09 13:00:00,68.98,69.0,68.91,68.95,21200.0,54.8697,54.8857,54.8141,54.8459,21200.0
2012-10-09 13:30:00,68.96,68.99,68.77,68.77,27200.0,54.8538,54.8777,54.7027,54.7027,27200.0
2012-10-09 14:00:00,68.77,68.88,68.69,68.84,188100.0,54.7027,54.7902,54.6391,54.7584,188100.0
2012-10-09 14:30:00,68.84,68.93,68.8,68.91,43800.0,54.7584,54.83,54.7266,54.8141,43800.0
2012-10-09 15:00:00,68.9,68.94,68.74,68.8,67800.0,54.8061,54.8379,54.6788,54.7266,67800.0
2012-10-09 15:30:00,68.81,69.02,68.77,68.98,367900.0,54.7345,54.9016,54.7027,54.8697,367900.0
2012-10-10 09:30:00,69.01,69.01,68.39,68.54,97400.0,54.8936,54.8936,54.4004,54.5198,97400.0
2012-10-10 10:00:00,68.55,68.67,68.43,68.56,157700.0,54.5277,54.6232,54.4323,54.5357,157700.0
2012-10-10 10:30:00,68.56,68.58,68.41,68.47,98700.0,54.5357,54.5516,54.4163,54.4641,98700.0
2012-10-10 11:00:00,68.48,68.51,68.4,68.47,99900.0,54.472,54.4959,54.4084,54.4641,99900.0
2012-10-10 11:30:00,68.48,68.48,68.33,68.46,57900.0,54.472,54.472,54.3527,54.4561,57900.0
2012-10-10 12:00:00,68.46,68.52,68.38,68.48,65900.0,54.4561,54.5038,54.3925,54.472,65900.0
2012-10-10 12:30:00,68.48,68.51,68.31,68.31,69800.0,54.472,54.4959,54.3368,54.3368,69800.0
2012-10-10 13:00:00,68.31,68.4,68.21,68.37,47400.0,54.3368,54.4084,54.2573,54.3845,47400.0
2012-10-10 13:30:00,68.35,68.43,68.3,68.32,44300.0,54.3686,54.4323,54.3288,54.3448,44300.0
2012-10-10 14:00:00,68.32,68.48,68.31,68.42,71000.0,54.3448,54.472,54.3368,54.4243,71000.0
2012-10-10 14:30:00,68.42,68.44,68.31,68.34,73900.0,54.4243,54.4402,54.3368,54.3607,73900.0
2012-10-10 15:00:00,68.35,68.37,68.21,68.21,204600.0,54.3686,54.3845,54.2573,54.2573,204600.0
2012-10-10 15:30:00,68.2,68.26,68.06,68.21,223000.0,54.2493,54.297,54.1379,54.2573,223000.0
2012-10-11 09:30:00,68.68,68.86,68.57,68.79,124900.0,54.6311,54.7743,54.5436,54.7186,124900.0
2012-10-11 10:00:00,68.78,69.09,68.76,68.95,64100.0,54.7107,54.9572,54.6947,54.8459,64100.0
2012-10-11 10:30:00,68.95,69.23,68.9,69.17,57300.0,54.8459,55.0686,54.8061,55.0209,57300.0
2012-10-11 11:00:00,69.19,69.22,69.0,69.07,42900.0,55.0368,55.0607,54.8857,54.9413,42900.0
2012-10-11 11:30:00,69.08,69.14,68.98,69.1,41400.0,54.9493,54.997,54.8697,54.9652,41400.0
2012-10-11 12:00:00,69.1,69.13,69.04,69.06,53500.0,54.9652,54.9891,54.9175,54.9334,53500.0
2012-10-11 12:30:00,69.06,69.17,69.04,69.09,39400.0,54.9334,55.0209,54.9175,54.9572,39400.0
2012-10-11 13:00:00,69.07,69.13,69.01,69.04,33400.0,54.9413,54.9891,54.8936,54.9175,33400.0
2012-10-11 13:30:00,69.04,69.04,68.84,68.9,35500.0,54.9175,54.9175,54.7584,54.8061,35500.0
2012-10-11 14:00:00,68.91,68.98,68.85,68.95,29600.0,54.8141,54.8697,54.7663,54.8459,29600.0
2012-10-11 14:30:00,68.95,68.95,68.74,68.74,28100.0,54.8459,54.8459,54.6788,54.6788,28100.0
2012-10-11 15:00:00,68.73,68.9,68.73,68.88,40900.0,54.6709,54.8061,54.6709,54.7902,40900.0
2012-10-11 15:30:00,68.88,68.89,68.63,68.65,120100.0,54.7902,54.7982,54.5913,54.6072,120100.0
2012-10-12 09:30:00,68.72,69.25,68.72,69.24,72900.0,54.6629,55.0845,54.6629,55.0766,72900.0
2012-10-12 10:00:00,69.26,69.39,68.92,69.0,106300.0,55.0925,55.1959,54.822,54.8857,106300.0
2012-10-12 10:30:00,69.0,69.17,68.93,69.12,39900.0,54.8857,55.0209,54.83,54.9811,39900.0
2012-10-12 11:00:00,69.12,69.13,68.9,68.97,70600.0,54.9811,54.9891,54.8061,54.8618,70600.0
2012-10-12 11:30:00,68.92,68.92,68.49,68.76,180000.0,54.822,54.822,54.48,54.6947,180000.0
2012-10-12 12:00:00,68.77,69.12,68.74,69.11,49900.0,54.7027,54.9811,54.6788,54.9732,49900.0
2012-10-12 12:30:00,69.08,69.1,68.9,68.97,24100.0,54.9493,54.9652,54.8061,54.8618,24100.0
2012-10-12 13:00:00,68.97,68.97,68.85,68.85,20000.0,54.8618,54.8618,54.7663,54.7663,20000.0
2012-10-12 13:30:00,68.85,68.99,68.75,68.95,25000.0,54.7663,54.8777,54.6868,54.8459,25000.0
2012-10-12 14:00:00,68.97,69.03,68.87,69.0,31200.0,54.8618,54.9095,54.7822,54.8857,31200.0
2012-10-12 14:30:00,68.99,68.99,68.84,68.86,45400.0,54.8777,54.8777,54.7584,54.7743,45400.0
2012-10-12 15:00:00,68.86,68.86,68.75,68.82,83500.0,54.7743,54.7743,54.6868,54.7425,83500.0
2012-10-12 15:30:00,68.82,68.86,68.75,68.82,115900.0,54.7425,54.7743,54.6868,54.7425,115900.0
2012-10-15 09:30:00,68.81,69.22,68.81,69.06,69900.0,54.7345,55.0607,54.7345,54.9334,69900.0
2012-10-15 10:00:00,69.06,69.12,68.93,68.98,63600.0,54.9334,54.9811,54.83,54.8697,63600.0
2012-10-15 10:30:00,68.98,69.23,68.97,69.11,49200.0,54.8697,55.0686,54.8618,54.9732,49200.0
2012-10-15 11:00:00,69.12,69.15,68.94,69.02,58300.0,54.9811,55.005,54.8379,54.9016,58300.0
2012-10-15 11:30:00,69.03,69.22,69.03,69.17,55800.0,54.9095,55.0607,54.9095,55.0209,55800.0
2012-10-15 12:00:00,69.17,69.4,69.16,69.39,45300.0,55.0209,55.2038,55.0129,55.1959,45300.0
2012-10-15 12:30:00,69.42,69.47,69.3,69.36,74400.0,55.2197,55.2595,55.1243,55.172,74400.0
2012-10-15 13:00:00,69.37,69.44,69.33,69.42,39100.0,55.18,55.2356,55.1482,55.2197,39100.0
2012-10-15 13:30:00,69.42,69.52,69.35,69.48,41800.0,55.2197,55.2993,55.1641,55.2675,41800.0
2012-10-15 14:00:00,69.48,69.51,69.42,69.45,39600.0,55.2675,55.2913,55.2197,55.2436,39600.0
2012-10-15 14:30:00,69.43,69.43,69.28,69.39,33300.0,55.2277,55.2277,55.1084,55.1959,33300.0
2012-10-15 15:00:00,69.38,69.47,69.35,69.38,75100.0,55.1879,55.2595,55.1641,55.1879,75100.0
2012-10-15 15:30:00,69.39,69.54,69.38,69.46,157000.0,55.1959,55.3152,55.1879,55.2516,157000.0
2012-10-16 09:30:00,69.63,70.0,69.61,69.97,100200.0,55.3868,55.6811,55.3709,55.6572,100200.0
2012-10-16 10:00:00,69.98,70.35,69.9,70.21,188400.0,55.6652,55.9595,55.6016,55.8481,188400.0
2012-10-16 10:30:00,70.22,70.51,70.21,70.34,69600.0,55.8561,56.0868,55.8481,55.9515,69600.0
2012-10-16 11:00:00,70.34,70.45,70.26,70.43,41600.0,55.9515,56.039,55.8879,56.0231,41600.0
2012-10-16 11:30:00,70.43,70.44,70.26,70.37,54300.0,56.0231,56.0311,55.8879,55.9754,54300.0
2012-10-16 12:00:00,70.37,70.53,70.34,70.38,56400.0,55.9754,56.1027,55.9515,55.9834,56400.0
2012-10-16 12:30:00,70.38,70.42,70.34,70.39,25400.0,55.9834,56.0152,55.9515,55.9913,25400.0
2012-10-16 13:00:00,70.4,70.53,70.4,70.52,27500.0,55.9993,56.1027,55.9993,56.0947,27500.0
2012-10-16 13:30:00,70.51,70.58,70.46,70.55,48400.0,56.0868,56.1425,56.047,56.1186,48400.0
2012-10-16 14:00:00,70.56,70.57,70.39,70.43,46300.0,56.1265,56.1345,55.9913,56.0231,46300.0
2012-10-16 14:30:00,70.43,70.5,70.4,70.47,44100.0,56.0231,56.0788,55.9993,56.055,44100.0
2012-10-16 15:00:00,70.47,70.47,70.31,70.4,82800.0,56.055,56.055,55.9277,55.9993,82800.0
2012-10-16 15:30:00,70.4,70.55,70.34,70.35,254500.0,55.9993,56.1186,55.9515,55.9595,254500.0
2012-10-17 09:30:00,70.49,70.65,70.1,70.19,207600.0,56.0709,56.1981,55.7606,55.8322,207600.0
2012-10-17 10:00:00,70.2,70.55,70.15,70.5,96200.0,55.8402,56.1186,55.8004,56.0788,96200.0
2012-10-17 10:30:00,70.5,70.65,70.46,70.57,48700.0,56.0788,56.1981,56.047,56.1345,48700.0
2012-10-17 11:00:00,70.58,70.58,70.4,70.47,32600.0,56.1425,56.1425,55.9993,56.055,32600.0
2012-10-17 11:30:00,70.47,70.54,70.42,70.54,29800.0,56.055,56.1106,56.0152,56.1106,29800.0
2012-10-17 12:00:00,70.53,70.68,70.43,70.45,31100.0,56.1027,56.222,56.0231,56.039,31100.0
2012-10-17 12:30:00,70.45,70.65,70.4,70.63,28200.0,56.039,56.1981,55.9993,56.1822,28200.0
2012-10-17 13:00:00,70.64,70.78,70.61,70.78,28000.0,56.1902,56.3015,56.1663,56.3015,28000.0
2012-10-17 13:30:00,70.78,70.79,70.56,70.58,52000.0,56.3015,56.3095,56.1265,56.1425,52000.0
2012-10-17 14:00:00,70.57,70.62,70.47,70.59,75600.0,56.1345,56.1743,56.055,56.1504,75600.0
2012-10-17 14:30:00,70.6,70.61,70.5,70.55,68300.0,56.1584,56.1663,56.0788,56.1186,68300.0
2012-10-17 15:00:00,70.54,70.66,70.54,70.58,78800.0,56.1106,56.2061,56.1106,56.1425,78800.0
2012-10-17 15:30:00,70.58,70.66,70.52,70.6,128900.0,56.1425,56.2061,56.0947,56.1584,128900.0
2012-10-18 09:30:00,70.49,70.64,70.38,70.42,54900.0,56.0709,56.1902,55.9834,56.0152,54900.0
2012-10-18 10:00:00,70.42,70.49,70.32,70.35,107100.0,56.0152,56.0709,55.9356,55.9595,107100.0
2012-10-18 10:30:00,70.34,70.64,70.34,70.59,51500.0,55.9515,56.1902,55.9515,56.1504,51500.0
2012-10-18 11:00:00,70.59,70.7,70.56,70.66,50500.0,56.1504,56.2379,56.1265,56.2061,50500.0
2012-10-18 11:30:00,70.67,70.83,70.64,70.79,39900.0,56.214,56.3413,56.1902,56.3095,39900.0
2012-10-18 12:00:00,70.8,70.9,70.71,70.71,32000.0,56.3175,56.397,56.2459,56.2459,32000.0
2012-10-18 12:30:00,70.75,70.97,70.68,70.97,44900.0,56.2777,56.4527,56.222,56.4527,44900.0
2012-10-18 13:00:00,70.96,71.0,70.85,70.96,36700.0,56.4447,56.4765,56.3572,56.4447,36700.0
2012-10-18 13:30:00,70.96,70.96,70.79,70.83,28100.0,56.4447,56.4447,56.3095,56.3413,28100.0
2012-10-18 14:00:00,70.82,70.99,70.81,70.93,41200.0,56.3334,56.4686,56.3254,56.4209,41200.0
2012-10-18 14:30:00,70.93,70.96,70.79,70.94,43000.0,56.4209,56.4447,56.3095,56.4288,43000.0
2012-10-18 15:00:00,70.94,71.13,70.92,71.08,68200.0,56.4288,56.58,56.4129,56.5402,68200.0
2012-10-18 15:30:00,71.08,71.25,71.03,71.1,143700.0,56.5402,56.6754,56.5004,56.5561,143700.0
2012-10-19 09:30:00,70.65,70.73,70.22,70.39,249800.0,56.1981,56.2618,55.8561,55.9913,249800.0
2012-10-19 10:00:00,70.36,70.52,70.2,70.5,71100.0,55.9675,56.0947,55.8402,56.0788,71100.0
2012-10-19 10:30:00,70.5,70.68,70.46,70.66,69400.0,56.0788,56.222,56.047,56.2061,69400.0
2012-10-19 11:00:00,70.68,70.68,70.53,70.64,47500.0,56.222,56.222,56.1027,56.1902,47500.0
2012-10-19 11:30:00,70.63,70.68,70.51,70.59,54500.0,56.1822,56.222,56.0868,56.1504,54500.0
2012-10-19 12:00:00,70.58,70.58,70.34,70.37,50700.0,56.1425,56.1425,55.9515,55.9754,50700.0
2012-10-19 12:30:00,70.38,70.59,70.38,70.52,36600.0,55.9834,56.1504,55.9834,56.0947,36600.0
2012-10-19 13:00:00,70.52,70.59,70.45,70.46,37300.0,56.0947,56.1504,56.039,56.047,37300.0
2012-10-19 13:30:00,70.45,70.46,70.17,70.17,49900.0,56.039,56.047,55.8163,55.8163,49900.0
2012-10-19 14:00:00,70.19,70.25,69.99,70.0,50100.0,55.8322,55.88,55.6731,55.6811,50100.0
2012-10-19 14:30:00,70.0,70.14,69.91,70.14,119400.0,55.6811,55.7925,55.6095,55.7925,119400.0
2012-10-19 15:00:00,70.13,70.18,69.98,70.1,56200.0,55.7845,55.8243,55.6652,55.7606,56200.0
2012-10-19 15:30:00,70.1,70.36,70.06,70.26,236500.0,55.7606,55.9675,55.7288,55.8879,236500.0
2012-10-22 09:30:00,70.26,70.26,69.61,70.12,97700.0,55.8879,55.8879,55.3709,55.7766,97700.0
2012-10-22 10:00:00,70.1,70.43,70.06,70.22,78300.0,55.7606,56.0231,55.7288,55.8561,78300.0
2012-10-22 10:30:00,70.24,70.31,70.14,70.23,31600.0,55.872,55.9277,55.7925,55.8641,31600.0
2012-10-22 11:00:00,70.23,70.33,70.03,70.07,48600.0,55.8641,55.9436,55.705,55.7368,48600.0
2012-10-22 11:30:00,70.09,70.3,70.05,70.14,31000.0,55.7527,55.9197,55.7209,55.7925,31000.0
2012-10-22 12:00:00,70.13,70.15,70.05,70.1,27500.0,55.7845,55.8004,55.7209,55.7606,27500.0
2012-10-22 12:30:00,70.09,70.09,69.96,70.08,37500.0,55.7527,55.7527,55.6493,55.7447,37500.0
2012-10-22 13:00:00,70.06,70.09,69.83,69.85,42800.0,55.7288,55.7527,55.5459,55.5618,42800.0
2012-10-22 13:30:00,69.86,69.89,69.75,69.77,34300.0,55.5697,55.5936,55.4822,55.4981,34300.0
2012-10-22 14:00:00,69.78,69.88,69.7,69.81,28700.0,55.5061,55.5856,55.4425,55.53,28700.0
2012-10-22 14:30:00,69.79,69.9,69.77,69.81,51000.0,55.5141,55.6016,55.4981,55.53,51000.0
2012-10-22 15:00:00,69.82,69.96,69.75,69.96,44900.0,55.5379,55.6493,55.4822,55.6493,44900.0
2012-10-22 15:30:00,69.95,70.24,69.89,70.19,118600.0,55.6413,55.872,55.5936,55.8322,118600.0
2012-10-23 09:30:00,69.71,69.99,69.25,69.38,77000.0,55.4504,55.6731,55.0845,55.1879,77000.0
2012-10-23 10:00:00,69.38,69.45,69.25,69.33,76900.0,55.1879,55.2436,55.0845,55.1482,76900.0
2012-10-23 10:30:00,69.31,69.37,69.13,69.13,87300.0,55.1322,55.18,54.9891,54.9891,87300.0
2012-10-23 11:00:00,69.15,69.2,68.94,69.03,86100.0,55.005,55.0447,54.8379,54.9095,86100.0
2012-10-23 11:30:00,69.03,69.2,68.99,69.13,65700.0,54.9095,55.0447,54.8777,54.9891,65700.0
2012-10-23 12:00:00,69.15,69.53,69.09,69.53,130700.0,55.005,55.3072,54.9572,55.3072,130700.0
2012-10-23 12:30:00,69.53,69.72,69.49,69.56,70800.0,55.3072,55.4584,55.2754,55.3311,70800.0
2012-10-23 13:00:00,69.57,69.59,69.39,69.45,57200.0,55.3391,55.355,55.1959,55.2436,57200.0
2012-10-23 13:30:00,69.46,69.67,69.42,69.65,47100.0,55.2516,55.4186,55.2197,55.4027,47100.0
2012-10-23 14:00:00,69.65,69.77,69.55,69.63,76200.0,55.4027,55.4981,55.3231,55.3868,76200.0
2012-10-23 14:30:00,69.63,69.8,69.56,69.75,55600.0,55.3868,55.522,55.3311,55.4822,55600.0
2012-10-23 15:00:00,69.75,69.85,69.68,69.72,86400.0,55.4822,55.5618,55.4266,55.4584,86400.0
2012-10-23 15:30:00,69.7,69.81,69.52,69.66,179500.0,55.4425,55.53,55.2993,55.4106,179500.0
2012-10-24 09:30:00,70.26,70.99,69.64,69.8,234400.0,55.8879,56.4686,55.3947,55.522,234400.0
2012-10-24 10:00:00,69.81,70.31,69.7,70.01,150000.0,55.53,55.9277,55.4425,55.6891,150000.0
2012-10-24 10:30:00,69.99,70.25,69.7,70.14,76300.0,55.6731,55.88,55.4425,55.7925,76300.0
2012-10-24 11:00:00,70.09,70.18,69.96,70.04,73600.0,55.7527,55.8243,55.6493,55.7129,73600.0
2012-10-24 11:30:00,70.01,70.27,70.0,70.05,59800.0,55.6891,55.8959,55.6811,55.7209,59800.0
2012-10-24 12:00:00,70.05,70.09,69.9,70.03,86900.0,55.7209,55.7527,55.6016,55.705,86900.0
2012-10-24 12:30:00,70.03,70.22,70.0,70.2,46900.0,55.705,55.8561,55.6811,55.8402,46900.0
2012-10-24 13:00:00,70.2,70.24,69.93,70.03,56600.0,55.8402,55.872,55.6254,55.705,56600.0
2012-10-24 13:30:00,70.02,70.07,69.9,69.96,77000.0,55.697,55.7368,55.6016,55.6493,77000.0
2012-10-24 14:00:00,69.95,69.99,69.51,69.88,89700.0,55.6413,55.6731,55.2913,55.5856,89700.0
2012-10-24 14:30:00,69.88,69.91,69.43,69.45,144100.0,55.5856,55.6095,55.2277,55.2436,144100.0
2012-10-24 15:00:00,69.42,69.55,68.88,69.29,241300.0,55.2197,55.3231,54.7902,55.1163,241300.0
2012-10-24 15:30:00,69.29,69.35,69.1,69.34,261700.0,55.1163,55.1641,54.9652,55.1561,261700.0
2012-10-25 09:30:00,70.0,70.26,69.34,69.5,191500.0,55.6811,55.8879,55.1561,55.2834,191500.0
2012-10-25 10:00:00,69.5,69.57,69.17,69.19,81900.0,55.2834,55.3391,55.0209,55.0368,81900.0
2012-10-25 10:30:00,69.18,69.3,68.84,69.0,137900.0,55.0288,55.1243,54.7584,54.8857,137900.0
2012-10-25 11:00:00,68.99,69.01,68.49,68.52,62000.0,54.8777,54.8936,54.48,54.5038,62000.0
2012-10-25 11:30:00,68.51,68.65,68.44,68.58,66000.0,54.4959,54.6072,54.4402,54.5516,66000.0
2012-10-25 12:00:00,68.57,68.62,68.42,68.57,39000.0,54.5436,54.5834,54.4243,54.5436,39000.0
2012-10-25 12:30:00,68.61,68.74,68.46,68.7,71600.0,54.5754,54.6788,54.4561,54.647,71600.0
2012-10-25 13:00:00,68.7,68.78,68.67,68.74,87500.0,54.647,54.7107,54.6232,54.6788,87500.0
2012-10-25 13:30:00,68.74,68.75,68.65,68.75,43000.0,54.6788,54.6868,54.6072,54.6868,43000.0
2012-10-25 14:00:00,68.74,68.8,68.7,68.75,125100.0,54.6788,54.7266,54.647,54.6868,125100.0
2012-10-25 14:30:00,68.75,68.82,68.75,68.78,73700.0,54.6868,54.7425,54.6868,54.7107,73700.0
2012-10-25 15:00:00,68.8,68.85,68.74,68.77,90700.0,54.7266,54.7663,54.6788,54.7027,90700.0
2012-10-25 15:30:00,68.77,69.05,68.76,69.04,191300.0,54.7027,54.9254,54.6947,54.9175,191300.0
2012-10-26 09:30:00,69.05,69.66,69.05,69.43,221300.0,54.9254,55.4106,54.9254,55.2277,221300.0
2012-10-26 10:00:00,69.43,69.69,69.3,69.3,212700.0,55.2277,55.4345,55.1243,55.1243,212700.0
2012-10-26 10:30:00,69.3,69.44,69.01,69.05,71700.0,55.1243,55.2356,54.8936,54.9254,71700.0
2012-10-26 11:00:00,69.04,69.05,68.72,68.74,102800.0,54.9175,54.9254,54.6629,54.6788,102800.0
2012-10-26 11:30:00,68.74,68.74,68.32,68.44,177900.0,54.6788,54.6788,54.3448,54.4402,177900.0
2012-10-26 12:00:00,68.44,68.47,68.19,68.32,168100.0,54.4402,54.4641,54.2413,54.3448,168100.0
2012-10-26 12:30:00,68.32,68.35,68.17,68.33,94900.0,54.3448,54.3686,54.2254,54.3527,94900.0
2012-10-26 13:00:00,68.33,68.39,68.1,68.29,96600.0,54.3527,54.4004,54.1698,54.3209,96600.0
2012-10-26 13:30:00,68.29,68.5,68.17,68.22,127600.0,54.3209,54.4879,54.2254,54.2652,127600.0
2012-10-26 14:00:00,68.23,68.46,68.23,68.41,127300.0,54.2732,54.4561,54.2732,54.4163,127300.0
2012-10-26 14:30:00,68.4,68.48,67.93,68.08,218100.0,54.4084,54.472,54.0345,54.1538,218100.0
2012-10-26 15:00:00,68.09,68.43,68.07,68.22,192700.0,54.1618,54.4323,54.1459,54.2652,192700.0
2012-10-26 15:30:00,68.23,68.27,67.97,68.05,437200.0,54.2732,54.305,54.0663,54.13,437200.0
2012-10-31 09:30:00,68.32,69.82,68.29,69.43,172900.0,54.3448,55.5379,54.3209,55.2277,172900.0
2012-10-31 10:00:00,69.44,69.54,69.21,69.5,109700.0,55.2356,55.3152,55.0527,55.2834,109700.0
2012-10-31 10:30:00,69.49,69.54,69.08,69.17,76500.0,55.2754,55.3152,54.9493,55.0209,76500.0
2012-10-31 11:00:00,69.14,69.2,68.37,68.44,155000.0,54.997,55.0447,54.3845,54.4402,155000.0
2012-10-31 11:30:00,68.47,68.79,68.36,68.43,168900.0,54.4641,54.7186,54.3766,54.4323,168900.0
2012-10-31 12:00:00,68.44,68.54,68.35,68.42,82900.0,54.4402,54.5198,54.3686,54.4243,82900.0
2012-10-31 12:30:00,68.38,68.63,67.88,68.25,169800.0,54.3925,54.5913,53.9948,54.2891,169800.0
2012-10-31 13:00:00,68.24,68.7,68.23,68.63,143900.0,54.2811,54.647,54.2732,54.5913,143900.0
2012-10-31 13:30:00,68.63,68.98,68.61,68.98,75900.0,54.5913,54.8697,54.5754,54.8697,75900.0
2012-10-31 14:00:00,68.96,68.99,68.76,68.82,90400.0,54.8538,54.8777,54.6947,54.7425,90400.0
2012-10-31 14:30:00,68.82,68.88,68.71,68.78,85800.0,54.7425,54.7902,54.655,54.7107,85800.0
2012-10-31 15:00:00,68.76,69.01,68.67,68.97,135900.0,54.6947,54.8936,54.6232,54.8618,135900.0
2012-10-31 15:30:00,68.97,68.98,68.61,68.68,276300.0,54.8618,54.8697,54.5754,54.6311,276300.0
2012-11-01 09:30:00,68.83,69.17,68.35,69.03,143300.0,54.7504,55.0209,54.3686,54.9095,143300.0
2012-11-01 10:00:00,69.03,69.65,69.01,69.36,143700.0,54.9095,55.4027,54.8936,55.172,143700.0
2012-11-01 10:30:00,69.35,69.58,69.22,69.24,78700.0,55.1641,55.347,55.0607,55.0766,78700.0
2012-11-01 11:00:00,69.24,69.27,69.06,69.13,94700.0,55.0766,55.1004,54.9334,54.9891,94700.0
2012-11-01 11:30:00,69.14,69.22,69.04,69.09,140700.0,54.997,55.0607,54.9175,54.9572,140700.0
2012-11-01 12:00:00,69.11,69.16,69.06,69.11,148700.0,54.9732,55.0129,54.9334,54.9732,148700.0
2012-11-01 12:30:00,69.11,69.13,68.84,68.89,110000.0,54.9732,54.9891,54.7584,54.7982,110000.0
2012-11-01 13:00:00,68.89,68.96,68.82,68.95,38500.0,54.7982,54.8538,54.7425,54.8459,38500.0
2012-11-01 13:30:00,68.95,69.11,68.91,68.93,50400.0,54.8459,54.9732,54.8141,54.83,50400.0
2012-11-01 14:00:00,68.94,69.06,68.81,69.05,76700.0,54.8379,54.9334,54.7345,54.9254,76700.0
2012-11-01 14:30:00,69.06,69.22,69.01,69.03,112500.0,54.9334,55.0607,54.8936,54.9095,112500.0
2012-11-01 15:00:00,69.04,69.06,68.88,68.97,117200.0,54.9175,54.9334,54.7902,54.8618,117200.0
2012-11-01 15:30:00,68.97,69.05,68.84,68.91,295200.0,54.8618,54.9254,54.7584,54.8141,295200.0
2012-11-02 09:30:00,69.4,69.63,69.19,69.31,97400.0,55.2038,55.3868,55.0368,55.1322,97400.0
2012-11-02 10:00:00,69.3,69.31,69.1,69.18,110000.0,55.1243,55.1322,54.9652,55.0288,110000.0
2012-11-02 10:30:00,69.18,69.34,69.06,69.22,59600.0,55.0288,55.1561,54.9334,55.0607,59600.0
2012-11-02 11:00:00,69.19,69.5,69.12,69.48,75400.0,55.0368,55.2834,54.9811,55.2675,75400.0
2012-11-02 11:30:00,69.48,69.55,69.37,69.5,81400.0,55.2675,55.3231,55.18,55.2834,81400.0
2012-11-02 12:00:00,69.48,69.57,69.44,69.54,73900.0,55.2675,55.3391,55.2356,55.3152,73900.0
2012-11-02 12:30:00,69.54,69.71,69.5,69.59,91200.0,55.3152,55.4504,55.2834,55.355,91200.0
2012-11-02 13:00:00,69.61,69.64,69.43,69.44,61600.0,55.3709,55.3947,55.2277,55.2356,61600.0
2012-11-02 13:30:00,69.45,69.49,69.33,69.35,44200.0,55.2436,55.2754,55.1482,55.1641,44200.0
2012-11-02 14:00:00,69.35,69.36,69.18,69.26,145800.0,55.1641,55.172,55.0288,55.0925,145800.0
2012-11-02 14:30:00,69.28,69.28,69.1,69.11,69600.0,55.1084,55.1084,54.9652,54.9732,69600.0
2012-11-02 15:00:00,69.12,69.26,69.04,69.24,148000.0,54.9811,55.0925,54.9175,55.0766,148000.0
2012-11-02 15:30:00,69.23,69.25,68.91,69.01,301900.0,55.0686,55.0845,54.8141,54.8936,301900.0
2012-11-05 09:30:00,68.58,68.71,68.1,68.3,120500.0,54.5516,54.655,54.1698,54.3288,120500.0
2012-11-05 10:00:00,68.32,68.57,68.25,68.41,78400.0,54.3448,54.5436,54.2891,54.4163,78400.0
2012-11-05 10:30:00,68.39,68.65,68.39,68.55,131000.0,54.4004,54.6072,54.4004,54.5277,131000.0
2012-11-05 11:00:00,68.56,68.65,68.44,68.49,81100.0,54.5357,54.6072,54.4402,54.48,81100.0
2012-11-05 11:30:00,68.5,68.53,68.36,68.42,47900.0,54.4879,54.5118,54.3766,54.4243,47900.0
2012-11-05 12:00:00,68.43,68.67,68.43,68.65,86600.0,54.4323,54.6232,54.4323,54.6072,86600.0
2012-11-05 12:30:00,68.66,68.76,68.6,68.71,60700.0,54.6152,54.6947,54.5675,54.655,60700.0
2012-11-05 13:00:00,68.7,68.82,68.67,68.74,44000.0,54.647,54.7425,54.6232,54.6788,44000.0
2012-11-05 13:30:00,68.75,68.83,68.69,68.79,44500.0,54.6868,54.7504,54.6391,54.7186,44500.0
2012-11-05 14:00:00,68.79,68.82,68.75,68.78,68800.0,54.7186,54.7425,54.6868,54.7107,68800.0
2012-11-05 14:30:00,68.78,68.95,68.78,68.85,75800.0,54.7107,54.8459,54.7107,54.7663,75800.0
2012-11-05 15:00:00,68.86,68.96,68.85,68.93,79400.0,54.7743,54.8538,54.7663,54.83,79400.0
2012-11-05 15:30:00,68.94,69.15,68.9,68.95,181700.0,54.8379,55.005,54.8061,54.8459,181700.0
2012-11-06 09:30:00,69.02,69.81,68.93,69.81,121600.0,54.9016,55.53,54.83,55.53,121600.0
2012-11-06 10:00:00,69.81,69.9,69.68,69.77,108200.0,55.53,55.6016,55.4266,55.4981,108200.0
2012-11-06 10:30:00,69.77,70.05,69.65,70.0,173200.0,55.4981,55.7209,55.4027,55.6811,173200.0
2012-11-06 11:00:00,69.99,70.25,69.98,70.19,161100.0,55.6731,55.88,55.6652,55.8322,161100.0
2012-11-06 11:30:00,70.19,70.57,70.19,70.49,126000.0,55.8322,56.1345,55.8322,56.0709,126000.0
2012-11-06 12:00:00,70.49,70.7,70.49,70.62,118900.0,56.0709,56.2379,56.0709,56.1743,118900.0
2012-11-06 12:30:00,70.63,70.64,70.47,70.54,77300.0,56.1822,56.1902,56.055,56.1106,77300.0
2012-11-06 13:00:00,70.54,70.77,70.54,70.73,117000.0,56.1106,56.2936,56.1106,56.2618,117000.0
2012-11-06 13:30:00,70.71,70.84,70.69,70.79,102600.0,56.2459,56.3493,56.23,56.3095,102600.0
2012-11-06 14:00:00,70.79,70.8,70.47,70.61,136600.0,56.3095,56.3175,56.055,56.1663,136600.0
2012-11-06 14:30:00,70.61,70.61,70.34,70.42,104700.0,56.1663,56.1663,55.9515,56.0152,104700.0
2012-11-06 15:00:00,70.41,70.43,70.19,70.23,180100.0,56.0072,56.0231,55.8322,55.8641,180100.0
2012-11-06 15:30:00,70.25,70.25,69.85,69.85,490300.0,55.88,55.88,55.5618,55.5618,490300.0
2012-11-07 09:30:00,68.96,68.96,67.01,67.46,479100.0,54.8538,54.8538,53.3027,53.6607,479100.0
2012-11-07 10:00:00,67.46,67.48,66.47,66.54,296200.0,53.6607,53.6766,52.8732,52.9289,296200.0
2012-11-07 10:30:00,66.54,66.62,65.64,65.75,359800.0,52.9289,52.9925,52.213,52.3005,359800.0
2012-11-07 11:00:00,65.76,66.27,65.75,65.94,200800.0,52.3084,52.7141,52.3005,52.4516,200800.0
2012-11-07 11:30:00,65.97,66.43,65.55,66.39,169500.0,52.4755,52.8414,52.1414,52.8095,169500.0
2012-11-07 12:00:00,66.39,66.64,66.34,66.46,131500.0,52.8095,53.0084,52.7698,52.8652,131500.0
2012-11-07 12:30:00,66.46,66.8,66.41,66.64,153600.0,52.8652,53.1357,52.8255,53.0084,153600.0
2012-11-07 13:00:00,66.64,66.73,66.51,66.54,157800.0,53.0084,53.08,52.905,52.9289,157800.0
2012-11-07 13:30:00,66.54,66.84,66.52,66.68,223500.0,52.9289,53.1675,52.913,53.0402,223500.0
2012-11-07 14:00:00,66.68,67.12,66.68,67.02,168600.0,53.0402,53.3902,53.0402,53.3107,168600.0
2012-11-07 14:30:00,67.04,67.05,66.51,66.92,213600.0,53.3266,53.3345,52.905,53.2311,213600.0
2012-11-07 15:00:00,66.92,67.17,66.87,67.13,234100.0,53.2311,53.43,53.1914,53.3982,234100.0
2012-11-07 15:30:00,67.13,67.13,66.71,66.74,432900.0,53.3982,53.3982,53.0641,53.088,432900.0
2012-11-08 09:30:00,66.49,66.74,65.79,66.64,263100.0,52.8891,53.088,52.3323,53.0084,263100.0
2012-11-08 10:00:00,66.68,66.83,66.32,66.5,127500.0,53.0402,53.1595,52.7539,52.897,127500.0
2012-11-08 10:30:00,66.5,66.56,65.89,65.9,256700.0,52.897,52.9448,52.4118,52.4198,256700.0
2012-11-08 11:00:00,65.93,65.98,65.62,65.76,221100.0,52.4436,52.4834,52.1971,52.3084,221100.0
2012-11-08 11:30:00,65.76,66.02,65.65,65.94,111200.0,52.3084,52.5152,52.2209,52.4516,111200.0
2012-11-08 12:00:00,65.94,66.01,65.83,65.91,102200.0,52.4516,52.5073,52.3641,52.4277,102200.0
2012-11-08 12:30:00,65.91,65.99,65.77,65.95,100700.0,52.4277,52.4914,52.3164,52.4595,100700.0
2012-11-08 13:00:00,65.98,66.02,65.49,65.54,108100.0,52.4834,52.5152,52.0936,52.1334,108100.0
2012-11-08 13:30:00,65.56,65.69,65.47,65.5,117100.0,52.1493,52.2527,52.0777,52.1016,117100.0
2012-11-08 14:00:00,65.51,65.7,65.43,65.57,150400.0,52.1096,52.2607,52.0459,52.1573,150400.0
2012-11-08 14:30:00,65.57,65.76,65.57,65.69,140100.0,52.1573,52.3084,52.1573,52.2527,140100.0
2012-11-08 15:00:00,65.7,65.8,65.59,65.65,194000.0,52.2607,52.3402,52.1732,52.2209,194000.0
2012-11-08 15:30:00,65.64,65.77,65.41,65.41,422200.0,52.213,52.3164,52.03,52.03,422200.0
2012-11-09 09:30:00,65.29,65.82,64.65,65.62,180900.0,51.9346,52.3561,51.4255,52.1971,180900.0
2012-11-09 10:00:00,65.61,66.06,65.61,65.82,114500.0,52.1891,52.547,52.1891,52.3561,114500.0
2012-11-09 10:30:00,65.83,65.95,65.62,65.93,88600.0,52.3641,52.4595,52.1971,52.4436,88600.0
2012-11-09 11:00:00,65.94,66.05,65.79,65.84,93400.0,52.4516,52.5391,52.3323,52.3721,93400.0
2012-11-09 11:30:00,65.85,66.16,65.81,66.14,97000.0,52.38,52.6266,52.3482,52.6107,97000.0
2012-11-09 12:00:00,66.15,66.18,65.92,65.95,156800.0,52.6186,52.6425,52.4357,52.4595,156800.0
2012-11-09 12:30:00,65.94,66.01,65.72,65.77,111200.0,52.4516,52.5073,52.2766,52.3164,111200.0
2012-11-09 13:00:00,65.75,65.87,65.27,65.27,215800.0,52.3005,52.3959,51.9186,51.9186,215800.0
2012-11-09 13:30:00,65.27,65.49,65.07,65.47,151100.0,51.9186,52.0936,51.7596,52.0777,151100.0
2012-11-09 14:00:00,65.47,65.58,65.29,65.57,136800.0,52.0777,52.1652,51.9346,52.1573,136800.0
2012-11-09 14:30:00,65.58,65.84,65.57,65.57,105300.0,52.1652,52.3721,52.1573,52.1573,105300.0
2012-11-09 15:00:00,65.59,65.8,65.57,65.8,163300.0,52.1732,52.3402,52.1573,52.3402,163300.0
2012-11-09 15:30:00,65.79,65.86,65.49,65.58,253200.0,52.3323,52.388,52.0936,52.1652,253200.0
2012-11-12 09:30:00,65.6,65.97,64.64,65.51,207900.0,52.1811,52.4755,51.4175,52.1096,207900.0
2012-11-12 10:00:00,65.5,65.61,65.38,65.45,216600.0,52.1016,52.1891,52.0061,52.0618,216600.0
2012-11-12 10:30:00,65.47,65.49,65.09,65.1,260700.0,52.0777,52.0936,51.7755,51.7834,260700.0
2012-11-12 11:00:00,65.12,65.39,65.08,65.39,60300.0,51.7993,52.0141,51.7675,52.0141,60300.0
2012-11-12 11:30:00,65.41,65.42,65.28,65.33,79900.0,52.03,52.038,51.9266,51.9664,79900.0
2012-11-12 12:00:00,65.33,65.39,65.2,65.24,62300.0,51.9664,52.0141,51.863,51.8948,62300.0
2012-11-12 12:30:00,65.24,65.34,65.21,65.34,133900.0,51.8948,51.9743,51.8709,51.9743,133900.0
2012-11-12 13:00:00,65.34,65.48,65.33,65.46,69500.0,51.9743,52.0857,51.9664,52.0698,69500.0
2012-11-12 13:30:00,65.47,65.48,65.34,65.44,77600.0,52.0777,52.0857,51.9743,52.0539,77600.0
2012-11-12 14:00:00,65.43,65.53,65.37,65.48,53600.0,52.0459,52.1255,51.9982,52.0857,53600.0
2012-11-12 14:30:00,65.48,65.5,65.4,65.45,61300.0,52.0857,52.1016,52.0221,52.0618,61300.0
2012-11-12 15:00:00,65.44,65.51,65.34,65.38,109000.0,52.0539,52.1096,51.9743,52.0061,109000.0
2012-11-12 15:30:00,65.39,65.42,65.33,65.39,207400.0,52.0141,52.038,51.9664,52.0141,207400.0
2012-11-13 09:30:00,65.14,65.82,64.98,65.49,149500.0,51.8152,52.3561,51.688,52.0936,149500.0
2012-11-13 10:00:00,65.45,65.5,65.14,65.43,129700.0,52.0618,52.1016,51.8152,52.0459,129700.0
2012-11-13 10:30:00,65.43,65.88,65.43,65.84,79700.0,52.0459,52.4039,52.0459,52.3721,79700.0
2012-11-13 11:00:00,65.85,65.87,65.69,65.71,42300.0,52.38,52.3959,52.2527,52.2686,42300.0
2012-11-13 11:30:00,65.71,65.9,65.62,65.87,268800.0,52.2686,52.4198,52.1971,52.3959,268800.0
2012-11-13 12:00:00,65.89,65.93,65.78,65.82,76400.0,52.4118,52.4436,52.3243,52.3561,76400.0
2012-11-13 12:30:00,65.82,65.9,65.65,65.83,130000.0,52.3561,52.4198,52.2209,52.3641,130000.0
2012-11-13 13:00:00,65.84,65.89,65.74,65.79,67300.0,52.3721,52.4118,52.2925,52.3323,67300.0
2012-11-13 13:30:00,65.77,65.83,65.68,65.8,45100.0,52.3164,52.3641,52.2448,52.3402,45100.0
2012-11-13 14:00:00,65.78,65.81,65.71,65.75,100500.0,52.3243,52.3482,52.2686,52.3005,100500.0
2012-11-13 14:30:00,65.75,65.77,65.62,65.75,130400.0,52.3005,52.3164,52.1971,52.3005,130400.0
2012-11-13 15:00:00,65.75,65.78,65.56,65.57,200700.0,52.3005,52.3243,52.1493,52.1573,200700.0
2012-11-13 15:30:00,65.58,65.67,65.29,65.35,170600.0,52.1652,52.2368,51.9346,51.9823,170600.0
2012-11-14 09:30:00,65.29,65.69,64.89,65.09,115300.0,51.9346,52.2527,51.6164,51.7755,115300.0
2012-11-14 10:00:00,65.08,65.36,64.94,64.94,79300.0,51.7675,51.9902,51.6562,51.6562,79300.0
2012-11-14 10:30:00,64.92,64.96,64.67,64.73,110400.0,51.6402,51.6721,51.4414,51.4891,110400.0
2012-11-14 11:00:00,64.73,65.0,64.71,64.97,56800.0,51.4891,51.7039,51.4732,51.68,56800.0
2012-11-14 11:30:00,64.97,64.98,64.78,64.95,52900.0,51.68,51.688,51.5289,51.6641,52900.0
2012-11-14 12:00:00,64.96,64.97,64.68,64.81,41300.0,51.6721,51.68,51.4493,51.5527,41300.0
2012-11-14 12:30:00,64.81,64.85,64.64,64.66,48900.0,51.5527,51.5846,51.4175,51.4334,48900.0
2012-11-14 13:00:00,64.68,64.72,64.58,64.59,80900.0,51.4493,51.4812,51.3698,51.3777,80900.0
2012-11-14 13:30:00,64.59,64.62,64.47,64.52,70200.0,51.3777,51.4016,51.2823,51.3221,70200.0
2012-11-14 14:00:00,64.51,64.62,64.25,64.41,85900.0,51.3141,51.4016,51.1073,51.2346,85900.0
2012-11-14 14:30:00,64.41,64.41,64.08,64.09,105700.0,51.2346,51.2346,50.9721,50.98,105700.0
2012-11-14 15:00:00,64.11,64.11,63.62,63.76,185700.0,50.9959,50.9959,50.6062,50.7175,185700.0
2012-11-14 15:30:00,63.76,63.82,63.41,63.59,389000.0,50.7175,50.7653,50.4391,50.5823,389000.0
2012-11-15 09:30:00,63.47,63.71,63.17,63.4,227200.0,50.4868,50.6778,50.2482,50.4312,227200.0
2012-11-15 10:00:00,63.38,63.56,63.15,63.34,179600.0,50.4153,50.5584,50.2323,50.3834,179600.0
2012-11-15 10:30:00,63.33,63.49,63.26,63.3,206800.0,50.3755,50.5028,50.3198,50.3516,206800.0
2012-11-15 11:00:00,63.3,63.36,63.08,63.24,227300.0,50.3516,50.3993,50.1766,50.3039,227300.0
2012-11-15 11:30:00,63.24,63.43,63.15,63.32,97900.0,50.3039,50.455,50.2323,50.3675,97900.0
2012-11-15 12:00:00,63.32,63.37,63.19,63.32,81500.0,50.3675,50.4073,50.2641,50.3675,81500.0
2012-11-15 12:30:00,63.3,63.56,63.3,63.41,62200.0,50.3516,50.5584,50.3516,50.4391,62200.0
2012-11-15 13:00:00,63.4,63.55,63.36,63.48,93400.0,50.4312,50.5505,50.3993,50.4948,93400.0
2012-11-15 13:30:00,63.49,63.5,63.42,63.44,163600.0,50.5028,50.5107,50.4471,50.463,163600.0
2012-11-15 14:00:00,63.44,63.46,63.28,63.36,86600.0,50.463,50.4789,50.3357,50.3993,86600.0
2012-11-15 14:30:00,63.35,63.45,63.21,63.37,110900.0,50.3914,50.4709,50.28,50.4073,110900.0
2012-11-15 15:00:00,63.37,63.37,63.14,63.18,106000.0,50.4073,50.4073,50.2244,50.2562,106000.0
2012-11-15 15:30:00,63.18,63.43,63.1,63.22,271400.0,50.2562,50.455,50.1925,50.288,271400.0
2012-11-16 09:30:00,63.52,63.58,63.11,63.13,375900.0,50.5266,50.5743,50.2005,50.2164,375900.0
2012-11-16 10:00:00,63.12,63.23,62.87,63.11,143500.0,50.2084,50.2959,50.0096,50.2005,143500.0
2012-11-16 10:30:00,63.13,63.26,63.04,63.14,123100.0,50.2164,50.3198,50.1448,50.2244,123100.0
2012-11-16 11:00:00,63.14,63.26,62.8,62.9,113000.0,50.2244,50.3198,49.9539,50.0334,113000.0
2012-11-16 11:30:00,62.9,63.48,62.89,63.41,235200.0,50.0334,50.4948,50.0255,50.4391,235200.0
2012-11-16 12:00:00,63.4,63.43,63.14,63.27,105000.0,50.4312,50.455,50.2244,50.3278,105000.0
2012-11-16 12:30:00,63.28,63.51,63.27,63.4,116900.0,50.3357,50.5187,50.3278,50.4312,116900.0
2012-11-16 13:00:00,63.37,63.47,63.29,63.42,168900.0,50.4073,50.4868,50.3437,50.4471,168900.0
2012-11-16 13:30:00,63.43,63.76,63.33,63.73,119100.0,50.455,50.7175,50.3755,50.6937,119100.0
2012-11-16 14:00:00,63.72,63.77,63.49,63.52,87400.0,50.6857,50.7255,50.5028,50.5266,87400.0
2012-11-16 14:30:00,63.53,63.69,63.42,63.67,60900.0,50.5346,50.6618,50.4471,50.6459,60900.0
2012-11-16 15:00:00,63.66,63.78,63.63,63.74,115200.0,50.638,50.7334,50.6141,50.7016,115200.0
2012-11-16 15:30:00,63.73,63.88,63.57,63.57,383700.0,50.6937,50.813,50.5664,50.5664,383700.0
2012-11-19 09:30:00,64.22,64.41,64.02,64.33,120000.0,51.0834,51.2346,50.9243,51.1709,120000.0
2012-11-19 10:00:00,64.35,64.68,64.31,64.53,107400.0,51.1868,51.4493,51.155,51.33,107400.0
2012-11-19 10:30:00,64.55,64.6,64.36,64.53,91000.0,51.3459,51.3857,51.1948,51.33,91000.0
2012-11-19 11:00:00,64.53,64.64,64.47,64.56,54400.0,51.33,51.4175,51.2823,51.3539,54400.0
2012-11-19 11:30:00,64.56,64.64,64.45,64.61,55200.0,51.3539,51.4175,51.2664,51.3937,55200.0
2012-11-19 12:00:00,64.62,64.66,64.44,64.49,101300.0,51.4016,51.4334,51.2584,51.2982,101300.0
2012-11-19 12:30:00,64.48,64.62,64.48,64.57,65700.0,51.2902,51.4016,51.2902,51.3618,65700.0
2012-11-19 13:00:00,64.58,64.69,64.56,64.69,98900.0,51.3698,51.4573,51.3539,51.4573,98900.0
2012-11-19 13:30:00,64.68,64.7,64.6,64.62,69400.0,51.4493,51.4652,51.3857,51.4016,69400.0
2012-11-19 14:00:00,64.61,64.67,64.58,64.64,61000.0,51.3937,51.4414,51.3698,51.4175,61000.0
2012-11-19 14:30:00,64.63,64.73,64.57,64.65,108400.0,51.4096,51.4891,51.3618,51.4255,108400.0
2012-11-19 15:00:00,64.65,64.73,64.6,64.6,100100.0,51.4255,51.4891,51.3857,51.3857,100100.0
2012-11-19 15:30:00,64.6,64.73,64.54,64.71,249500.0,51.3857,51.4891,51.338,51.4732,249500.0
2012-11-20 09:30:00,64.64,64.87,64.31,64.75,163500.0,51.4175,51.6005,51.155,51.505,163500.0
2012-11-20 10:00:00,64.76,64.83,64.58,64.79,94200.0,51.513,51.5687,51.3698,51.5368,94200.0
2012-11-20 10:30:00,64.8,65.02,64.76,64.91,203700.0,51.5448,51.7198,51.513,51.6323,203700.0
2012-11-20 11:00:00,64.9,64.92,64.78,64.89,75100.0,51.6243,51.6402,51.5289,51.6164,75100.0
2012-11-20 11:30:00,64.89,65.15,64.89,65.12,90300.0,51.6164,51.8232,51.6164,51.7993,90300.0
2012-11-20 12:00:00,65.11,65.16,64.96,65.05,88000.0,51.7914,51.8311,51.6721,51.7436,88000.0
2012-11-20 12:30:00,65.04,65.12,65.01,65.07,63700.0,51.7357,51.7993,51.7118,51.7596,63700.0
2012-11-20 13:00:00,65.08,65.08,64.38,64.38,109500.0,51.7675,51.7675,51.2107,51.2107,109500.0
2012-11-20 13:30:00,64.39,64.85,64.39,64.81,53900.0,51.2187,51.5846,51.2187,51.5527,53900.0
2012-11-20 14:00:00,64.8,65.06,64.74,65.05,60100.0,51.5448,51.7516,51.4971,51.7436,60100.0
2012-11-20 14:30:00,65.03,65.15,64.98,65.02,96900.0,51.7277,51.8232,51.688,51.7198,96900.0
2012-11-20 15:00:00,65.03,65.1,64.97,65.0,97000.0,51.7277,51.7834,51.68,51.7039,97000.0
2012-11-20 15:30:00,65.0,65.08,64.91,65.07,191400.0,51.7039,51.7675,51.6323,51.7596,191400.0
2012-11-21 09:30:00,64.98,64.98,64.48,64.79,157600.0,52.1258,52.1258,51.7247,51.9734,157600.0
2012-11-21 10:00:00,64.77,64.8,64.49,64.68,109000.0,51.9573,51.9814,51.7327,51.8851,109000.0
2012-11-21 10:30:00,64.69,64.73,64.53,64.54,148200.0,51.8932,51.9253,51.7648,51.7728,148200.0
2012-11-21 11:00:00,64.57,64.66,64.55,64.6,117700.0,51.7969,51.8691,51.7809,51.821,117700.0
2012-11-21 11:30:00,64.61,64.7,64.53,64.68,132300.0,51.829,51.9012,51.7648,51.8851,132300.0
2012-11-21 12:00:00,64.67,64.82,64.64,64.81,84400.0,51.8771,51.9975,51.8531,51.9894,84400.0
2012-11-21 12:30:00,64.81,64.94,64.78,64.86,48300.0,51.9894,52.0937,51.9654,52.0295,48300.0
2012-11-21 13:00:00,64.87,64.97,64.84,64.97,63300.0,52.0376,52.1178,52.0135,52.1178,63300.0
2012-11-21 13:30:00,64.96,65.02,64.95,64.99,37700.0,52.1098,52.1579,52.1017,52.1338,37700.0
2012-11-21 14:00:00,65.0,65.02,64.88,64.98,92100.0,52.1418,52.1579,52.0456,52.1258,92100.0
2012-11-21 14:30:00,64.98,64.98,64.87,64.95,99000.0,52.1258,52.1258,52.0376,52.1017,99000.0
2012-11-21 15:00:00,64.95,65.01,64.84,64.9,108200.0,52.1017,52.1499,52.0135,52.0616,108200.0
2012-11-21 15:30:00,64.89,64.96,64.85,64.93,217400.0,52.0536,52.1098,52.0215,52.0857,217400.0
2012-11-23 09:30:00,65.11,65.24,64.91,65.08,104500.0,52.2301,52.3344,52.0696,52.206,104500.0
2012-11-23 10:00:00,65.1,65.35,65.1,65.32,75000.0,52.2221,52.4226,52.2221,52.3985,75000.0
2012-11-23 10:30:00,65.33,65.37,65.17,65.29,132800.0,52.4066,52.4387,52.2782,52.3745,132800.0
2012-11-23 11:00:00,65.28,65.34,65.06,65.06,60700.0,52.3665,52.4146,52.19,52.19,60700.0
2012-11-23 11:30:00,65.06,65.18,65.03,65.18,42400.0,52.19,52.2862,52.1659,52.2862,42400.0
2012-11-23 12:00:00,65.18,65.2,65.05,65.19,48300.0,52.2862,52.3023,52.182,52.2943,48300.0
2012-11-23 12:30:00,65.19,65.41,65.13,65.38,176800.0,52.2943,52.4707,52.2461,52.4467,176800.0
2012-11-26 09:30:00,65.04,65.35,64.71,64.87,193900.0,52.1739,52.4226,51.9092,52.0376,193900.0
2012-11-26 10:00:00,64.89,65.06,64.79,64.95,183600.0,52.0536,52.19,51.9734,52.1017,183600.0
2012-11-26 10:30:00,64.95,65.0,64.83,64.91,82000.0,52.1017,52.1418,52.0055,52.0696,82000.0
2012-11-26 11:00:00,64.92,65.07,64.92,64.96,115600.0,52.0777,52.198,52.0777,52.1098,115600.0
2012-11-26 11:30:00,64.99,65.02,64.96,64.99,73300.0,52.1338,52.1579,52.1098,52.1338,73300.0
2012-11-26 12:00:00,65.0,65.02,64.91,64.93,57200.0,52.1418,52.1579,52.0696,52.0857,57200.0
2012-11-26 12:30:00,64.93,65.03,64.87,64.98,81000.0,52.0857,52.1659,52.0376,52.1258,81000.0
2012-11-26 13:00:00,64.99,65.02,64.97,64.99,61900.0,52.1338,52.1579,52.1178,52.1338,61900.0
2012-11-26 13:30:00,64.99,65.02,64.86,64.92,51400.0,52.1338,52.1579,52.0295,52.0777,51400.0
2012-11-26 14:00:00,64.91,65.07,64.9,65.0,108500.0,52.0696,52.198,52.0616,52.1418,108500.0
2012-11-26 14:30:00,65.0,65.01,64.92,64.94,90200.0,52.1418,52.1499,52.0777,52.0937,90200.0
2012-11-26 15:00:00,64.95,65.04,64.92,64.99,107100.0,52.1017,52.1739,52.0777,52.1338,107100.0
2012-11-26 15:30:00,64.99,65.01,64.95,65.0,303300.0,52.1338,52.1499,52.1017,52.1418,303300.0
2012-11-27 09:30:00,65.03,65.85,64.85,65.85,119800.0,52.1659,52.8237,52.0215,52.8237,119800.0
2012-11-27 10:00:00,65.83,65.85,65.33,65.38,119700.0,52.8077,52.8237,52.4066,52.4467,119700.0
2012-11-27 10:30:00,65.36,65.56,65.22,65.46,121700.0,52.4306,52.5911,52.3183,52.5108,121700.0
2012-11-27 11:00:00,65.46,65.69,65.46,65.68,75700.0,52.5108,52.6953,52.5108,52.6873,75700.0
2012-11-27 11:30:00,65.69,65.9,65.58,65.85,70400.0,52.6953,52.8638,52.6071,52.8237,70400.0
2012-11-27 12:00:00,65.84,65.89,65.69,65.7,65400.0,52.8157,52.8558,52.6953,52.7034,65400.0
2012-11-27 12:30:00,65.69,65.72,65.56,65.65,43700.0,52.6953,52.7194,52.5911,52.6633,43700.0
2012-11-27 13:00:00,65.65,65.85,65.65,65.79,58100.0,52.6633,52.8237,52.6633,52.7756,58100.0
2012-11-27 13:30:00,65.79,65.89,65.71,65.87,79100.0,52.7756,52.8558,52.7114,52.8397,79100.0
2012-11-27 14:00:00,65.86,65.93,65.61,65.62,75900.0,52.8317,52.8879,52.6312,52.6392,75900.0
2012-11-27 14:30:00,65.61,65.7,65.43,65.53,151000.0,52.6312,52.7034,52.4868,52.567,151000.0
2012-11-27 15:00:00,65.53,65.57,65.39,65.51,130500.0,52.567,52.5991,52.4547,52.551,130500.0
2012-11-27 15:30:00,65.51,65.53,65.26,65.34,153200.0,52.551,52.567,52.3504,52.4146,153200.0
2012-11-28 09:30:00,65.17,65.44,64.82,65.18,126200.0,52.2782,52.4948,51.9975,52.2862,126200.0
2012-11-28 10:00:00,65.16,65.21,64.86,65.1,107200.0,52.2702,52.3103,52.0295,52.2221,107200.0
2012-11-28 10:30:00,65.09,65.63,65.09,65.5,61500.0,52.214,52.6472,52.214,52.5429,61500.0
2012-11-28 11:00:00,65.48,65.7,65.46,65.66,96200.0,52.5269,52.7034,52.5108,52.6713,96200.0
2012-11-28 11:30:00,65.68,65.7,65.54,65.67,55800.0,52.6873,52.7034,52.575,52.6793,55800.0
2012-11-28 12:00:00,65.66,65.89,65.49,65.81,79800.0,52.6713,52.8558,52.5349,52.7916,79800.0
2012-11-28 12:30:00,65.82,65.99,65.82,65.98,59000.0,52.7996,52.936,52.7996,52.928,59000.0
2012-11-28 13:00:00,65.98,65.99,65.82,65.99,44100.0,52.928,52.936,52.7996,52.936,44100.0
2012-11-28 13:30:00,65.99,66.13,65.99,66.01,63000.0,52.936,53.0483,52.936,52.952,63000.0
2012-11-28 14:00:00,66.01,66.04,65.88,65.9,100100.0,52.952,52.9761,52.8478,52.8638,100100.0
2012-11-28 14:30:00,65.9,66.07,65.87,66.07,60700.0,52.8638,53.0002,52.8397,53.0002,60700.0
2012-11-28 15:00:00,66.07,66.07,65.91,66.01,79900.0,53.0002,53.0002,52.8718,52.952,79900.0
2012-11-28 15:30:00,65.99,66.1,65.96,66.06,164700.0,52.936,53.0242,52.9119,52.9922,164700.0
2012-11-29 09:30:00,66.29,66.43,66.06,66.43,144300.0,53.1767,53.289,52.9922,53.289,144300.0
2012-11-29 10:00:00,66.44,66.52,66.01,66.38,189700.0,53.297,53.3612,52.952,53.2489,189700.0
2012-11-29 10:30:00,66.38,66.64,66.18,66.62,110100.0,53.2489,53.4574,53.0884,53.4414,110100.0
2012-11-29 11:00:00,66.61,66.76,66.57,66.63,59100.0,53.4334,53.5537,53.4013,53.4494,59100.0
2012-11-29 11:30:00,66.62,66.63,66.14,66.29,102200.0,53.4414,53.4494,53.0563,53.1767,102200.0
2012-11-29 12:00:00,66.29,66.61,66.27,66.52,65900.0,53.1767,53.4334,53.1606,53.3612,65900.0
2012-11-29 12:30:00,66.49,66.55,66.39,66.53,41800.0,53.3371,53.3852,53.2569,53.3692,41800.0
2012-11-29 13:00:00,66.54,66.69,66.54,66.69,50200.0,53.3772,53.4975,53.3772,53.4975,50200.0
2012-11-29 13:30:00,66.69,66.81,66.69,66.72,49100.0,53.4975,53.5938,53.4975,53.5216,49100.0
2012-11-29 14:00:00,66.7,66.8,66.7,66.75,72400.0,53.5056,53.5858,53.5056,53.5457,72400.0
2012-11-29 14:30:00,66.75,66.81,66.71,66.77,70200.0,53.5457,53.5938,53.5136,53.5617,70200.0
2012-11-29 15:00:00,66.75,66.78,66.52,66.61,103200.0,53.5457,53.5697,53.3612,53.4334,103200.0
2012-11-29 15:30:00,66.61,66.72,66.55,66.66,145900.0,53.4334,53.5216,53.3852,53.4735,145900.0
2012-11-30 09:30:00,67.29,67.29,66.46,66.54,197900.0,53.9788,53.9788,53.313,53.3772,197900.0
2012-11-30 10:00:00,66.49,66.9,66.48,66.86,90800.0,53.3371,53.666,53.3291,53.6339,90800.0
2012-11-30 10:30:00,66.85,66.88,66.53,66.68,84900.0,53.6259,53.6499,53.3692,53.4895,84900.0
2012-11-30 11:00:00,66.69,66.75,66.61,66.74,88200.0,53.4975,53.5457,53.4334,53.5376,88200.0
2012-11-30 11:30:00,66.73,66.73,66.56,66.56,88500.0,53.5296,53.5296,53.3932,53.3932,88500.0
2012-11-30 12:00:00,66.57,66.66,66.57,66.65,80300.0,53.4013,53.4735,53.4013,53.4654,80300.0
2012-11-30 12:30:00,66.66,66.71,66.48,66.53,112100.0,53.4735,53.5136,53.3291,53.3692,112100.0
2012-11-30 13:00:00,66.53,66.63,66.44,66.58,88500.0,53.3692,53.4494,53.297,53.4093,88500.0
2012-11-30 13:30:00,66.56,66.61,66.46,66.55,84900.0,53.3932,53.4334,53.313,53.3852,84900.0
2012-11-30 14:00:00,66.55,66.68,66.52,66.65,91000.0,53.3852,53.4895,53.3612,53.4654,91000.0
2012-11-30 14:30:00,66.65,66.66,66.48,66.53,98500.0,53.4654,53.4735,53.3291,53.3692,98500.0
2012-11-30 15:00:00,66.53,66.68,66.49,66.65,90200.0,53.3692,53.4895,53.3371,53.4654,90200.0
2012-11-30 15:30:00,66.65,66.81,66.56,66.7,231600.0,53.4654,53.5938,53.3932,53.5056,231600.0
2012-12-03 09:30:00,66.92,67.03,65.92,65.98,176700.0,53.682,53.7703,52.8799,52.928,176700.0
2012-12-03 10:00:00,65.97,66.47,65.79,66.32,109200.0,52.92,53.3211,52.7756,53.2007,109200.0
2012-12-03 10:30:00,66.32,66.36,66.06,66.14,76300.0,53.2007,53.2328,52.9922,53.0563,76300.0
2012-12-03 11:00:00,66.14,66.18,66.07,66.09,47300.0,53.0563,53.0884,53.0002,53.0162,47300.0
2012-12-03 11:30:00,66.09,66.32,66.08,66.31,39700.0,53.0162,53.2007,53.0082,53.1927,39700.0
2012-12-03 12:00:00,66.32,66.32,66.09,66.09,68300.0,53.2007,53.2007,53.0162,53.0162,68300.0
2012-12-03 12:30:00,66.09,66.31,66.09,66.17,43000.0,53.0162,53.1927,53.0162,53.0804,43000.0
2012-12-03 13:00:00,66.17,66.21,66.09,66.19,41200.0,53.0804,53.1125,53.0162,53.0964,41200.0
2012-12-03 13:30:00,66.19,66.19,65.97,65.97,64800.0,53.0964,53.0964,52.92,52.92,64800.0
2012-12-03 14:00:00,65.97,66.14,65.95,66.06,67300.0,52.92,53.0563,52.9039,52.9922,67300.0
2012-12-03 14:30:00,66.05,66.09,65.96,66.09,59800.0,52.9841,53.0162,52.9119,53.0162,59800.0
2012-12-03 15:00:00,66.07,66.2,65.9,65.96,115700.0,53.0002,53.1045,52.8638,52.9119,115700.0
2012-12-03 15:30:00,65.95,66.03,65.77,65.79,215600.0,52.9039,52.9681,52.7595,52.7756,215600.0
2012-12-04 09:30:00,65.78,66.54,65.5,66.36,153700.0,52.7675,53.3772,52.5429,53.2328,153700.0
2012-12-04 10:00:00,66.35,66.63,66.23,66.34,106400.0,53.2248,53.4494,53.1285,53.2168,106400.0
2012-12-04 10:30:00,66.34,66.58,66.3,66.5,67700.0,53.2168,53.4093,53.1847,53.3451,67700.0
2012-12-04 11:00:00,66.5,66.51,66.26,66.41,77200.0,53.3451,53.3531,53.1526,53.2729,77200.0
2012-12-04 11:30:00,66.42,66.67,66.41,66.59,66700.0,53.2809,53.4815,53.2729,53.4173,66700.0
2012-12-04 12:00:00,66.6,66.6,66.36,66.55,89900.0,53.4253,53.4253,53.2328,53.3852,89900.0
2012-12-04 12:30:00,66.54,66.58,66.43,66.5,97200.0,53.3772,53.4093,53.289,53.3451,97200.0
2012-12-04 13:00:00,66.5,66.67,66.46,66.66,114200.0,53.3451,53.4815,53.313,53.4735,114200.0
2012-12-04 13:30:00,66.65,66.75,66.51,66.61,108200.0,53.4654,53.5457,53.3531,53.4334,108200.0
2012-12-04 14:00:00,66.63,66.68,66.36,66.4,65600.0,53.4494,53.4895,53.2328,53.2649,65600.0
2012-12-04 14:30:00,66.4,66.67,66.36,66.54,91300.0,53.2649,53.4815,53.2328,53.3772,91300.0
2012-12-04 15:00:00,66.53,66.72,66.51,66.66,114900.0,53.3692,53.5216,53.3531,53.4735,114900.0
2012-12-04 15:30:00,66.67,66.78,66.58,66.63,328200.0,53.4815,53.5697,53.4093,53.4494,328200.0
2012-12-05 09:30:00,66.58,66.84,66.24,66.24,135800.0,53.4093,53.6179,53.1365,53.1365,135800.0
2012-12-05 10:00:00,66.27,66.64,66.09,66.09,128600.0,53.1606,53.4574,53.0162,53.0162,128600.0
2012-12-05 10:30:00,66.09,66.33,65.83,65.94,99400.0,53.0162,53.2087,52.8077,52.8959,99400.0
2012-12-05 11:00:00,65.94,66.15,65.85,66.15,126500.0,52.8959,53.0644,52.8237,53.0644,126500.0
2012-12-05 11:30:00,66.15,66.46,66.15,66.41,94100.0,53.0644,53.313,53.0644,53.2729,94100.0
2012-12-05 12:00:00,66.43,66.71,66.22,66.36,136500.0,53.289,53.5136,53.1205,53.2328,136500.0
2012-12-05 12:30:00,66.38,67.01,66.38,66.95,81900.0,53.2489,53.7542,53.2489,53.7061,81900.0
2012-12-05 13:00:00,66.95,67.07,66.76,66.8,73000.0,53.7061,53.8024,53.5537,53.5858,73000.0
2012-12-05 13:30:00,66.8,66.98,66.77,66.94,79800.0,53.5858,53.7302,53.5617,53.6981,79800.0
2012-12-05 14:00:00,66.93,67.03,66.82,66.84,57900.0,53.6901,53.7703,53.6018,53.6179,57900.0
2012-12-05 14:30:00,66.84,66.98,66.8,66.95,65100.0,53.6179,53.7302,53.5858,53.7061,65100.0
2012-12-05 15:00:00,66.95,67.15,66.9,67.12,108700.0,53.7061,53.8665,53.666,53.8425,108700.0
2012-12-05 15:30:00,67.11,67.11,66.65,66.75,214700.0,53.8344,53.8344,53.4654,53.5457,214700.0
2012-12-06 09:30:00,66.69,66.8,66.39,66.5,106700.0,53.4975,53.5858,53.2569,53.3451,106700.0
2012-12-06 10:00:00,66.5,66.51,66.28,66.48,101500.0,53.3451,53.3531,53.1686,53.3291,101500.0
2012-12-06 10:30:00,66.46,66.62,66.42,66.59,73700.0,53.313,53.4414,53.2809,53.4173,73700.0
2012-12-06 11:00:00,66.6,66.65,66.53,66.56,52800.0,53.4253,53.4654,53.3692,53.3932,52800.0
2012-12-06 11:30:00,66.57,66.68,66.48,66.48,43400.0,53.4013,53.4895,53.3291,53.3291,43400.0
2012-12-06 12:00:00,66.5,66.61,66.5,66.59,42800.0,53.3451,53.4334,53.3451,53.4173,42800.0
2012-12-06 12:30:00,66.58,66.64,66.53,66.59,51200.0,53.4093,53.4574,53.3692,53.4173,51200.0
2012-12-06 13:00:00,66.59,66.86,66.5,66.85,48500.0,53.4173,53.6339,53.3451,53.6259,48500.0
2012-12-06 13:30:00,66.86,66.89,66.74,66.88,75200.0,53.6339,53.658,53.5376,53.6499,75200.0
2012-12-06 14:00:00,66.89,66.89,66.7,66.83,165200.0,53.658,53.658,53.5056,53.6098,165200.0
2012-12-06 14:30:00,66.83,67.0,66.74,66.88,76400.0,53.6098,53.7462,53.5376,53.6499,76400.0
2012-12-06 15:00:00,66.88,66.97,66.69,66.96,83000.0,53.6499,53.7221,53.4975,53.7141,83000.0
2012-12-06 15:30:00,66.97,67.27,66.86,67.24,420600.0,53.7221,53.9628,53.6339,53.9387,420600.0
2012-12-07 09:30:00,67.36,67.7,66.87,66.98,112400.0,54.035,54.3077,53.6419,53.7302,112400.0
2012-12-07 10:00:00,67.02,67.32,66.95,67.24,69300.0,53.7623,54.0029,53.7061,53.9387,69300.0
2012-12-07 10:30:00,67.23,67.23,66.98,67.06,45900.0,53.9307,53.9307,53.7302,53.7943,45900.0
2012-12-07 11:00:00,67.07,67.19,66.92,67.19,44600.0,53.8024,53.8986,53.682,53.8986,44600.0
2012-12-07 11:30:00,67.17,67.29,66.98,66.98,55600.0,53.8826,53.9788,53.7302,53.7302,55600.0
2012-12-07 12:00:00,66.99,67.12,66.99,67.04,47400.0,53.7382,53.8425,53.7382,53.7783,47400.0
2012-12-07 12:30:00,67.03,67.11,66.95,67.05,48500.0,53.7703,53.8344,53.7061,53.7863,48500.0
2012-12-07 13:00:00,67.03,67.33,67.03,67.29,54600.0,53.7703,54.0109,53.7703,53.9788,54600.0
2012-12-07 13:30:00,67.29,67.3,67.1,67.28,52900.0,53.9788,53.9869,53.8264,53.9708,52900.0
2012-12-07 14:00:00,67.27,67.32,67.2,67.26,37900.0,53.9628,54.0029,53.9066,53.9548,37900.0
2012-12-07 14:30:00,67.27,67.45,67.27,67.43,48100.0,53.9628,54.1072,53.9628,54.0911,48100.0
2012-12-07 15:00:00,67.42,67.44,67.28,67.4,100400.0,54.0831,54.0992,53.9708,54.0671,100400.0
2012-12-07 15:30:00,67.41,67.57,67.38,67.53,150500.0,54.0751,54.2035,54.051,54.1714,150500.0
2012-12-10 09:30:00,67.3,67.74,67.04,67.72,121900.0,53.9869,54.3398,53.7783,54.3238,121900.0
2012-12-10 10:00:00,67.7,67.87,67.67,67.71,80600.0,54.3077,54.4441,54.2837,54.3158,80600.0
2012-12-10 10:30:00,67.71,68.01,67.66,67.98,93900.0,54.3158,54.5564,54.2756,54.5323,93900.0
2012-12-10 11:00:00,67.97,68.05,67.82,68.02,40100.0,54.5243,54.5885,54.404,54.5644,40100.0
2012-12-10 11:30:00,68.0,68.03,67.82,67.85,48000.0,54.5484,54.5725,54.404,54.4281,48000.0
2012-12-10 12:00:00,67.87,68.1,67.87,68.1,52200.0,54.4441,54.6286,54.4441,54.6286,52200.0
2012-12-10 12:30:00,68.07,68.16,68.01,68.06,95300.0,54.6045,54.6767,54.5564,54.5965,95300.0
2012-12-10 13:00:00,68.06,68.1,67.94,67.94,31400.0,54.5965,54.6286,54.5003,54.5003,31400.0
2012-12-10 13:30:00,67.93,68.03,67.91,68.02,50500.0,54.4922,54.5725,54.4762,54.5644,50500.0
2012-12-10 14:00:00,68.02,68.17,68.02,68.13,68300.0,54.5644,54.6848,54.5644,54.6527,68300.0
2012-12-10 14:30:00,68.13,68.14,68.03,68.09,71100.0,54.6527,54.6607,54.5725,54.6206,71100.0
2012-12-10 15:00:00,68.09,68.24,68.03,68.24,102000.0,54.6206,54.7409,54.5725,54.7409,102000.0
2012-12-10 15:30:00,68.24,68.24,68.02,68.04,147700.0,54.7409,54.7409,54.5644,54.5805,147700.0
2012-12-11 09:30:00,68.34,68.58,67.93,68.55,143900.0,54.8211,55.0137,54.4922,54.9896,143900.0
2012-12-11 10:00:00,68.54,68.7,68.45,68.55,72400.0,54.9816,55.1099,54.9094,54.9896,72400.0
2012-12-11 10:30:00,68.57,68.79,68.54,68.76,60700.0,55.0056,55.1821,54.9816,55.158,60700.0
2012-12-11 11:00:00,68.77,68.9,68.64,68.88,109200.0,55.1661,55.2704,55.0618,55.2543,109200.0
2012-12-11 11:30:00,68.88,68.91,68.55,68.59,73600.0,55.2543,55.2784,54.9896,55.0217,73600.0
2012-12-11 12:00:00,68.6,68.64,68.38,68.38,90800.0,55.0297,55.0618,54.8532,54.8532,90800.0
2012-12-11 12:30:00,68.37,68.42,68.25,68.28,101900.0,54.8452,54.8853,54.7489,54.773,101900.0
2012-12-11 13:00:00,68.29,68.33,68.15,68.33,87500.0,54.781,54.8131,54.6687,54.8131,87500.0
2012-12-11 13:30:00,68.32,68.44,68.26,68.27,86100.0,54.8051,54.9014,54.757,54.765,86100.0
2012-12-11 14:00:00,68.27,68.35,68.22,68.24,84900.0,54.765,54.8292,54.7249,54.7409,84900.0
2012-12-11 14:30:00,68.22,68.23,68.0,68.01,89200.0,54.7249,54.7329,54.5484,54.5564,89200.0
2012-12-11 15:00:00,68.02,68.03,67.92,67.99,84800.0,54.5644,54.5725,54.4842,54.5404,84800.0
2012-12-11 15:30:00,67.99,68.01,67.89,67.96,219800.0,54.5404,54.5564,54.4601,54.5163,219800.0
2012-12-12 09:30:00,68.19,68.42,67.98,68.33,119800.0,54.7008,54.8853,54.5323,54.8131,119800.0
2012-12-12 10:00:00,68.33,68.43,68.19,68.31,73800.0,54.8131,54.8933,54.7008,54.7971,73800.0
2012-12-12 10:30:00,68.29,68.47,68.22,68.46,35900.0,54.781,54.9254,54.7249,54.9174,35900.0
2012-12-12 11:00:00,68.47,68.48,68.35,68.4,49400.0,54.9254,54.9334,54.8292,54.8693,49400.0
2012-12-12 11:30:00,68.39,68.51,68.35,68.35,40400.0,54.8612,54.9575,54.8292,54.8292,40400.0
2012-12-12 12:00:00,68.37,68.41,68.22,68.28,60200.0,54.8452,54.8773,54.7249,54.773,60200.0
2012-12-12 12:30:00,68.28,68.69,68.14,68.67,80900.0,54.773,55.1019,54.6607,55.0859,80900.0
2012-12-12 13:00:00,68.68,68.92,68.63,68.87,67900.0,55.0939,55.2864,55.0538,55.2463,67900.0
2012-12-12 13:30:00,68.88,68.96,68.72,68.76,63700.0,55.2543,55.3185,55.126,55.158,63700.0
2012-12-12 14:00:00,68.79,68.83,68.59,68.62,62400.0,55.1821,55.2142,55.0217,55.0457,62400.0
2012-12-12 14:30:00,68.62,68.63,68.42,68.55,75200.0,55.0457,55.0538,54.8853,54.9896,75200.0
2012-12-12 15:00:00,68.55,68.55,68.08,68.16,79800.0,54.9896,54.9896,54.6126,54.6767,79800.0
2012-12-12 15:30:00,68.16,68.26,68.1,68.15,148700.0,54.6767,54.757,54.6286,54.6687,148700.0
2012-12-13 09:30:00,68.21,68.22,67.73,68.15,147500.0,54.7168,54.7249,54.3318,54.6687,147500.0
2012-12-13 10:00:00,68.15,68.36,67.73,67.75,91500.0,54.6687,54.8372,54.3318,54.3478,91500.0
2012-12-13 10:30:00,67.75,68.07,67.74,68.06,63800.0,54.3478,54.6045,54.3398,54.5965,63800.0
2012-12-13 11:00:00,68.05,68.05,67.63,67.77,121000.0,54.5885,54.5885,54.2516,54.3639,121000.0
2012-12-13 11:30:00,67.75,67.87,67.73,67.8,86500.0,54.3478,54.4441,54.3318,54.388,86500.0
2012-12-13 12:00:00,67.8,67.92,67.77,67.78,51700.0,54.388,54.4842,54.3639,54.3719,51700.0
2012-12-13 12:30:00,67.78,67.83,67.52,67.6,54600.0,54.3719,54.412,54.1633,54.2275,54600.0
2012-12-13 13:00:00,67.6,67.65,67.49,67.64,47900.0,54.2275,54.2676,54.1393,54.2596,47900.0
2012-12-13 13:30:00,67.65,67.67,67.41,67.5,46900.0,54.2676,54.2837,54.0751,54.1473,46900.0
2012-12-13 14:00:00,67.51,67.56,67.35,67.42,86500.0,54.1553,54.1954,54.027,54.0831,86500.0
2012-12-13 14:30:00,67.42,67.45,67.36,67.39,128300.0,54.0831,54.1072,54.035,54.0591,128300.0
2012-12-13 15:00:00,67.39,67.41,67.34,67.35,101300.0,54.0591,54.0751,54.0189,54.027,101300.0
2012-12-13 15:30:00,67.36,67.64,67.31,67.39,247200.0,54.035,54.2596,53.9949,54.0591,247200.0
2012-12-14 09:30:00,67.18,67.36,66.68,66.71,182400.0,53.8906,54.035,53.4895,53.5136,182400.0
2012-12-14 10:00:00,66.7,67.19,66.69,66.93,173800.0,53.5056,53.8986,53.4975,53.6901,173800.0
2012-12-14 10:30:00,66.89,66.99,66.72,66.77,138200.0,53.658,53.7382,53.5216,53.5617,138200.0
2012-12-14 11:00:00,66.8,66.97,66.7,66.7,124500.0,53.5858,53.7221,53.5056,53.5056,124500.0
2012-12-14 11:30:00,66.71,66.78,66.39,66.76,110800.0,53.5136,53.5697,53.2569,53.5537,110800.0
2012-12-14 12:00:00,66.77,67.09,66.77,67.09,73900.0,53.5617,53.8184,53.5617,53.8184,73900.0
2012-12-14 12:30:00,67.07,67.11,67.0,67.01,43800.0,53.8024,53.8344,53.7462,53.7542,43800.0
2012-12-14 13:00:00,67.02,67.07,66.87,67.02,43900.0,53.7623,53.8024,53.6419,53.7623,43900.0
2012-12-14 13:30:00,67.02,67.15,66.93,66.99,72000.0,53.7623,53.8665,53.6901,53.7382,72000.0
2012-12-14 14:00:00,66.99,67.15,66.95,66.96,58700.0,53.7382,53.8665,53.7061,53.7141,58700.0
2012-12-14 14:30:00,66.95,67.08,66.81,66.84,67200.0,53.7061,53.8104,53.5938,53.6179,67200.0
2012-12-14 15:00:00,66.84,66.96,66.71,66.95,99300.0,53.6179,53.7141,53.5136,53.7061,99300.0
2012-12-14 15:30:00,66.96,67.0,66.71,66.81,183300.0,53.7141,53.7462,53.5136,53.5938,183300.0
2012-12-17 09:30:00,67.04,67.48,66.92,67.33,122200.0,53.7783,54.1313,53.682,54.0109,122200.0
2012-12-17 10:00:00,67.33,67.52,66.99,67.0,75600.0,54.0109,54.1633,53.7382,53.7462,75600.0
2012-12-17 10:30:00,67.03,67.33,67.0,67.31,88700.0,53.7703,54.0109,53.7462,53.9949,88700.0
2012-12-17 11:00:00,67.33,67.5,67.31,67.47,42500.0,54.0109,54.1473,53.9949,54.1232,42500.0
2012-12-17 11:30:00,67.46,67.61,67.43,67.49,39900.0,54.1152,54.2355,54.0911,54.1393,39900.0
2012-12-17 12:00:00,67.49,67.57,67.47,67.5,48500.0,54.1393,54.2035,54.1232,54.1473,48500.0
2012-12-17 12:30:00,67.48,67.51,67.32,67.33,50800.0,54.1313,54.1553,54.0029,54.0109,50800.0
2012-12-17 13:00:00,67.37,67.42,67.24,67.28,89700.0,54.043,54.0831,53.9387,53.9708,89700.0
2012-12-17 13:30:00,67.28,67.31,66.74,67.17,186400.0,53.9708,53.9949,53.5376,53.8826,186400.0
2012-12-17 14:00:00,67.18,67.25,66.81,66.94,216900.0,53.8906,53.9468,53.5938,53.6981,216900.0
2012-12-17 14:30:00,66.94,67.04,66.93,67.03,70000.0,53.6981,53.7783,53.6901,53.7703,70000.0
2012-12-17 15:00:00,67.03,67.37,67.02,67.09,218500.0,53.7703,54.043,53.7623,53.8184,218500.0
2012-12-17 15:30:00,67.09,67.16,67.05,67.15,311100.0,53.8184,53.8746,53.7863,53.8665,311100.0
2012-12-18 09:30:00,67.13,67.82,67.13,67.63,141300.0,53.8505,54.404,53.8505,54.2516,141300.0
2012-12-18 10:00:00,67.64,67.81,67.61,67.8,86200.0,54.2596,54.396,54.2355,54.388,86200.0
2012-12-18 10:30:00,67.8,67.9,67.73,67.79,115800.0,54.388,54.4682,54.3318,54.3799,115800.0
2012-12-18 11:00:00,67.79,68.15,67.79,67.99,112900.0,54.3799,54.6687,54.3799,54.5404,112900.0
2012-12-18 11:30:00,68.02,68.04,67.72,68.0,101400.0,54.5644,54.5805,54.3238,54.5484,101400.0
2012-12-18 12:00:00,68.01,68.08,67.98,68.03,71600.0,54.5564,54.6126,54.5323,54.5725,71600.0
2012-12-18 12:30:00,68.04,68.21,68.02,68.2,102000.0,54.5805,54.7168,54.5644,54.7088,102000.0
2012-12-18 13:00:00,68.19,68.25,68.07,68.2,62900.0,54.7008,54.7489,54.6045,54.7088,62900.0
2012-12-18 13:30:00,68.18,68.34,68.15,68.27,47500.0,54.6928,54.8211,54.6687,54.765,47500.0
2012-12-18 14:00:00,68.27,68.38,68.02,68.15,115700.0,54.765,54.8532,54.5644,54.6687,115700.0
2012-12-18 14:30:00,68.14,68.31,68.12,68.27,69000.0,54.6607,54.7971,54.6447,54.765,69000.0
2012-12-18 15:00:00,68.27,68.34,68.21,68.24,109900.0,54.765,54.8211,54.7168,54.7409,109900.0
2012-12-18 15:30:00,68.24,68.54,68.19,68.52,240800.0,54.7409,54.9816,54.7008,54.9655,240800.0
2012-12-19 09:30:00,68.43,68.83,68.04,68.78,92700.0,54.8933,55.2142,54.5805,55.1741,92700.0
2012-12-19 10:00:00,68.77,68.95,68.73,68.88,105900.0,55.1661,55.3105,55.134,55.2543,105900.0
2012-12-19 10:30:00,68.91,69.12,68.9,68.97,85300.0,55.2784,55.4468,55.2704,55.3265,85300.0
2012-12-19 11:00:00,68.97,69.1,68.93,68.99,46200.0,55.3265,55.4308,55.2944,55.3426,46200.0
2012-12-19 11:30:00,69.0,69.17,69.0,69.09,41200.0,55.3506,55.4869,55.3506,55.4228,41200.0
2012-12-19 12:00:00,69.11,69.14,69.0,69.02,34700.0,55.4388,55.4629,55.3506,55.3666,34700.0
2012-12-19 12:30:00,69.03,69.14,68.99,68.99,36900.0,55.3746,55.4629,55.3426,55.3426,36900.0
2012-12-19 13:00:00,69.0,69.1,68.92,68.97,30700.0,55.3506,55.4308,55.2864,55.3265,30700.0
2012-12-19 13:30:00,68.96,68.98,68.81,68.94,34900.0,55.3185,55.3345,55.1982,55.3024,34900.0
2012-12-19 14:00:00,68.94,68.98,68.81,68.97,41900.0,55.3024,55.3345,55.1982,55.3265,41900.0
2012-12-19 14:30:00,68.96,68.96,68.78,68.89,50600.0,55.3185,55.3185,55.1741,55.2623,50600.0
2012-12-19 15:00:00,68.89,69.04,68.86,69.01,63700.0,55.2623,55.3827,55.2383,55.3586,63700.0
2012-12-19 15:30:00,69.03,69.14,68.64,68.7,186500.0,55.3746,55.4629,55.0618,55.1099,186500.0
2012-12-20 09:30:00,68.5,68.93,68.44,68.51,103600.0,54.9495,55.2944,54.9014,54.9575,103600.0
2012-12-20 10:00:00,68.55,68.93,68.54,68.82,63700.0,54.9896,55.2944,54.9816,55.2062,63700.0
2012-12-20 10:30:00,68.81,68.92,68.76,68.84,38200.0,55.1982,55.2864,55.158,55.2222,38200.0
2012-12-20 11:00:00,68.86,69.01,68.85,68.9,69700.0,55.2383,55.3586,55.2302,55.2704,69700.0
2012-12-20 11:30:00,68.85,68.96,68.81,68.91,43500.0,55.2302,55.3185,55.1982,55.2784,43500.0
2012-12-20 12:00:00,68.93,69.03,68.85,68.91,53100.0,55.2944,55.3746,55.2302,55.2784,53100.0
2012-12-20 12:30:00,68.91,68.91,68.82,68.86,67000.0,55.2784,55.2784,55.2062,55.2383,67000.0
2012-12-20 13:00:00,68.84,68.95,68.8,68.93,54300.0,55.2222,55.3105,55.1901,55.2944,54300.0
2012-12-20 13:30:00,68.94,69.07,68.91,69.02,105600.0,55.3024,55.4067,55.2784,55.3666,105600.0
2012-12-20 14:00:00,69.02,69.06,68.94,69.05,78800.0,55.3666,55.3987,55.3024,55.3907,78800.0
2012-12-20 14:30:00,69.05,69.11,68.97,68.99,95400.0,55.3907,55.4388,55.3265,55.3426,95400.0
2012-12-20 15:00:00,68.98,69.04,68.89,68.96,101400.0,55.3345,55.3827,55.2623,55.3185,101400.0
2012-12-20 15:30:00,68.95,69.08,68.76,68.99,335100.0,55.3105,55.4147,55.158,55.3426,335100.0
2012-12-21 09:30:00,68.08,68.9,68.08,68.71,558600.0,54.6126,55.2704,54.6126,55.1179,558600.0
2012-12-21 10:00:00,68.72,68.91,68.52,68.81,108800.0,55.126,55.2784,54.9655,55.1982,108800.0
2012-12-21 10:30:00,68.83,68.86,68.45,68.5,70100.0,55.2142,55.2383,54.9094,54.9495,70100.0
2012-12-21 11:00:00,68.51,68.54,68.27,68.39,74300.0,54.9575,54.9816,54.765,54.8612,74300.0
2012-12-21 11:30:00,68.38,68.58,68.09,68.58,74700.0,54.8532,55.0137,54.6206,55.0137,74700.0
2012-12-21 12:00:00,68.58,68.64,68.31,68.34,63200.0,55.0137,55.0618,54.7971,54.8211,63200.0
2012-12-21 12:30:00,68.34,68.73,68.34,68.73,66400.0,54.8211,55.134,54.8211,55.134,66400.0
2012-12-21 13:00:00,68.73,68.79,68.38,68.63,53000.0,55.134,55.1821,54.8532,55.0538,53000.0
2012-12-21 13:30:00,68.64,68.68,68.53,68.67,50800.0,55.0618,55.0939,54.9735,55.0859,50800.0
2012-12-21 14:00:00,68.68,68.76,68.51,68.51,78800.0,55.0939,55.158,54.9575,54.9575,78800.0
2012-12-21 14:30:00,68.52,68.68,68.47,68.51,87000.0,54.9655,55.0939,54.9254,54.9575,87000.0
2012-12-21 15:00:00,68.52,68.62,68.41,68.58,120700.0,54.9655,55.0457,54.8773,55.0137,120700.0
2012-12-21 15:30:00,68.59,68.82,68.55,68.65,230900.0,55.0217,55.2062,54.9896,55.0698,230900.0
2012-12-24 09:30:00,68.39,68.93,68.35,68.6,149600.0,54.8612,55.2944,54.8292,55.0297,149600.0
2012-12-24 10:00:00,68.57,68.66,68.36,68.47,143200.0,55.0056,55.0778,54.8372,54.9254,143200.0
2012-12-24 10:30:00,68.46,68.64,68.43,68.59,102900.0,54.9174,55.0618,54.8933,55.0217,102900.0
2012-12-24 11:00:00,68.57,68.58,68.15,68.24,151800.0,55.0056,55.0137,54.6687,54.7409,151800.0
2012-12-24 11:30:00,68.26,68.7,68.17,68.6,143300.0,54.757,55.1099,54.6848,55.0297,143300.0
2012-12-24 12:00:00,68.61,68.64,68.51,68.52,68600.0,55.0377,55.0618,54.9575,54.9655,68600.0
2012-12-24 12:30:00,68.54,68.7,68.52,68.67,84900.0,54.9816,55.1099,54.9655,55.0859,84900.0
2012-12-26 09:30:00,68.7,68.98,68.45,68.75,95300.0,55.1099,55.3345,54.9094,55.15,95300.0
2012-12-26 10:00:00,68.78,68.82,68.58,68.61,81300.0,55.1741,55.2062,55.0137,55.0377,81300.0
2012-12-26 10:30:00,68.62,68.67,68.43,68.49,100800.0,55.0457,55.0859,54.8933,54.9415,100800.0
2012-12-26 11:00:00,68.48,68.52,68.18,68.24,82600.0,54.9334,54.9655,54.6928,54.7409,82600.0
2012-12-26 11:30:00,68.21,68.21,68.05,68.14,46700.0,54.7168,54.7168,54.5885,54.6607,46700.0
2012-12-26 12:00:00,68.15,68.16,67.97,68.03,52500.0,54.6687,54.6767,54.5243,54.5725,52500.0
2012-12-26 12:30:00,68.02,68.08,67.93,68.06,72100.0,54.5644,54.6126,54.4922,54.5965,72100.0
2012-12-26 13:00:00,68.06,68.19,68.04,68.19,28400.0,54.5965,54.7008,54.5805,54.7008,28400.0
2012-12-26 13:30:00,68.19,68.22,68.05,68.07,37900.0,54.7008,54.7249,54.5885,54.6045,37900.0
2012-12-26 14:00:00,68.07,68.19,67.99,68.01,81600.0,54.6045,54.7008,54.5404,54.5564,81600.0
2012-12-26 14:30:00,68.0,68.27,67.99,68.2,64400.0,54.5484,54.765,54.5404,54.7088,64400.0
2012-12-26 15:00:00,68.21,68.25,68.11,68.18,66900.0,54.7168,54.7489,54.6366,54.6928,66900.0
2012-12-26 15:30:00,68.17,68.2,67.98,68.02,91700.0,54.6848,54.7088,54.5323,54.5644,91700.0
2012-12-27 09:30:00,68.09,68.31,67.89,67.89,123500.0,54.6206,54.7971,54.4601,54.4601,123500.0
2012-12-27 10:00:00,67.89,67.96,67.04,67.21,108300.0,54.4601,54.5163,53.7783,53.9147,108300.0
2012-12-27 10:30:00,67.18,67.55,67.14,67.29,65000.0,53.8906,54.1874,53.8585,53.9788,65000.0
2012-12-27 11:00:00,67.28,67.42,67.15,67.33,64800.0,53.9708,54.0831,53.8665,54.0109,64800.0
2012-12-27 11:30:00,67.32,67.49,67.28,67.47,75900.0,54.0029,54.1393,53.9708,54.1232,75900.0
2012-12-27 12:00:00,67.48,67.48,67.06,67.29,87600.0,54.1313,54.1313,53.7943,53.9788,87600.0
2012-12-27 12:30:00,67.29,67.3,67.04,67.28,42700.0,53.9788,53.9869,53.7783,53.9708,42700.0
2012-12-27 13:00:00,67.33,67.45,67.15,67.19,50300.0,54.0109,54.1072,53.8665,53.8986,50300.0
2012-12-27 13:30:00,67.19,67.36,67.19,67.27,52000.0,53.8986,54.035,53.8986,53.9628,52000.0
2012-12-27 14:00:00,67.26,67.29,67.12,67.16,46000.0,53.9548,53.9788,53.8425,53.8746,46000.0
2012-12-27 14:30:00,67.19,67.54,67.16,67.42,83100.0,53.8986,54.1794,53.8746,54.0831,83100.0
2012-12-27 15:00:00,67.43,67.69,67.37,67.55,98200.0,54.0911,54.2997,54.043,54.1874,98200.0
2012-12-27 15:30:00,67.55,67.87,67.54,67.73,202000.0,54.1874,54.4441,54.1794,54.3318,202000.0
2012-12-28 09:30:00,67.22,67.39,66.96,67.17,131500.0,53.9227,54.0591,53.7141,53.8826,131500.0
2012-12-28 10:00:00,67.21,67.3,66.94,67.11,90300.0,53.9147,53.9869,53.6981,53.8344,90300.0
2012-12-28 10:30:00,67.11,67.59,67.08,67.33,90300.0,53.8344,54.2195,53.8104,54.0109,90300.0
2012-12-28 11:00:00,67.35,67.48,67.2,67.4,77700.0,54.027,54.1313,53.9066,54.0671,77700.0
2012-12-28 11:30:00,67.41,67.53,67.36,67.4,62700.0,54.0751,54.1714,54.035,54.0671,62700.0
2012-12-28 12:00:00,67.43,67.68,67.42,67.67,51800.0,54.0911,54.2917,54.0831,54.2837,51800.0
2012-12-28 12:30:00,67.66,67.7,67.53,67.58,52100.0,54.2756,54.3077,54.1714,54.2115,52100.0
2012-12-28 13:00:00,67.57,67.63,67.44,67.46,61300.0,54.2035,54.2516,54.0992,54.1152,61300.0
2012-12-28 13:30:00,67.45,67.5,67.28,67.37,48800.0,54.1072,54.1473,53.9708,54.043,48800.0
2012-12-28 14:00:00,67.31,67.34,67.18,67.26,50700.0,53.9949,54.0189,53.8906,53.9548,50700.0
2012-12-28 14:30:00,67.26,67.32,67.16,67.18,57300.0,53.9548,54.0029,53.8746,53.8906,57300.0
2012-12-28 15:00:00,67.17,67.27,67.07,67.13,88900.0,53.8826,53.9628,53.8024,53.8505,88900.0
2012-12-28 15:30:00,67.13,67.24,66.69,66.75,253000.0,53.8505,53.9387,53.4975,53.5457,253000.0
2012-12-31 09:30:00,66.51,66.51,65.87,66.16,165900.0,53.3531,53.3531,52.8397,53.0724,165900.0
2012-12-31 10:00:00,66.16,66.37,66.04,66.15,144000.0,53.0724,53.2408,52.9761,53.0644,144000.0
2012-12-31 10:30:00,66.1,66.38,65.99,66.23,129300.0,53.0242,53.2489,52.936,53.1285,129300.0
2012-12-31 11:00:00,66.25,66.63,66.23,66.48,95800.0,53.1446,53.4494,53.1285,53.3291,95800.0
2012-12-31 11:30:00,66.48,66.65,66.47,66.63,92200.0,53.3291,53.4654,53.3211,53.4494,92200.0
2012-12-31 12:00:00,66.63,66.8,66.61,66.8,46000.0,53.4494,53.5858,53.4334,53.5858,46000.0
2012-12-31 12:30:00,66.8,67.24,66.78,66.99,76100.0,53.5858,53.9387,53.5697,53.7382,76100.0
2012-12-31 13:00:00,67.0,67.18,66.87,66.96,51500.0,53.7462,53.8906,53.6419,53.7141,51500.0
2012-12-31 13:30:00,66.97,67.13,66.62,66.62,90600.0,53.7221,53.8505,53.4414,53.4414,90600.0
2012-12-31 14:00:00,66.64,67.07,66.6,67.04,71000.0,53.4574,53.8024,53.4253,53.7783,71000.0
2012-12-31 14:30:00,67.07,67.6,67.02,67.55,106400.0,53.8024,54.2275,53.7623,54.1874,106400.0
2012-12-31 15:00:00,67.57,67.71,67.23,67.36,107600.0,54.2035,54.3158,53.9307,54.035,107600.0
2012-12-31 15:30:00,67.39,67.6,67.38,67.58,318000.0,54.0591,54.2275,54.051,54.2115,318000.0
2013-01-02 09:30:00,68.79,68.98,68.35,68.35,227100.0,55.1821,55.3345,54.8292,54.8292,227100.0
2013-01-02 10:00:00,68.39,68.5,67.6,67.9,364400.0,54.8612,54.9495,54.2275,54.4682,364400.0
2013-01-02 10:30:00,67.89,67.94,67.63,67.65,145200.0,54.4601,54.5003,54.2516,54.2676,145200.0
2013-01-02 11:00:00,67.65,67.97,67.65,67.88,116000.0,54.2676,54.5243,54.2676,54.4521,116000.0
2013-01-02 11:30:00,67.88,67.93,67.54,67.59,72300.0,54.4521,54.4922,54.1794,54.2195,72300.0
2013-01-02 12:00:00,67.59,67.8,67.57,67.8,70800.0,54.2195,54.388,54.2035,54.388,70800.0
2013-01-02 12:30:00,67.8,67.96,67.77,67.95,65200.0,54.388,54.5163,54.3639,54.5083,65200.0
2013-01-02 13:00:00,67.96,68.1,67.88,67.91,54100.0,54.5163,54.6286,54.4521,54.4762,54100.0
2013-01-02 13:30:00,67.92,68.03,67.88,67.99,70600.0,54.4842,54.5725,54.4521,54.5404,70600.0
2013-01-02 14:00:00,67.96,68.01,67.8,67.92,71000.0,54.5163,54.5564,54.388,54.4842,71000.0
2013-01-02 14:30:00,67.92,67.92,67.58,67.65,112200.0,54.4842,54.4842,54.2115,54.2676,112200.0
2013-01-02 15:00:00,67.66,67.81,67.65,67.68,168900.0,54.2756,54.396,54.2676,54.2917,168900.0
2013-01-02 15:30:00,67.68,68.19,67.68,68.19,325000.0,54.2917,54.7008,54.2917,54.7008,325000.0
2013-01-03 09:30:00,68.33,68.52,68.05,68.26,234700.0,54.8131,54.9655,54.5885,54.757,234700.0
2013-01-03 10:00:00,68.27,68.33,68.15,68.33,104900.0,54.765,54.8131,54.6687,54.8131,104900.0
2013-01-03 10:30:00,68.37,68.63,68.37,68.58,144300.0,54.8452,55.0538,54.8452,55.0137,144300.0
2013-01-03 11:00:00,68.59,68.65,68.54,68.55,94500.0,55.0217,55.0698,54.9816,54.9896,94500.0
2013-01-03 11:30:00,68.55,68.67,68.54,68.67,69200.0,54.9896,55.0859,54.9816,55.0859,69200.0
2013-01-03 12:00:00,68.67,68.71,68.64,68.7,63900.0,55.0859,55.1179,55.0618,55.1099,63900.0
2013-01-03 12:30:00,68.7,68.7,68.49,68.53,76700.0,55.1099,55.1099,54.9415,54.9735,76700.0
2013-01-03 13:00:00,68.53,68.59,68.43,68.45,50600.0,54.9735,55.0217,54.8933,54.9094,50600.0
2013-01-03 13:30:00,68.45,68.48,68.38,68.43,45900.0,54.9094,54.9334,54.8532,54.8933,45900.0
2013-01-03 14:00:00,68.41,68.42,68.18,68.29,85200.0,54.8773,54.8853,54.6928,54.781,85200.0
2013-01-03 14:30:00,68.29,68.36,68.16,68.2,88200.0,54.781,54.8372,54.6767,54.7088,88200.0
2013-01-03 15:00:00,68.2,68.23,67.91,67.97,132100.0,54.7088,54.7329,54.4762,54.5243,132100.0
2013-01-03 15:30:00,67.99,68.01,67.84,67.92,372200.0,54.5404,54.5564,54.42,54.4842,372200.0
2013-01-04 09:30:00,68.23,68.39,67.78,68.23,100600.0,54.7329,54.8612,54.3719,54.7329,100600.0
2013-01-04 10:00:00,68.25,68.34,68.1,68.22,90300.0,54.7489,54.8211,54.6286,54.7249,90300.0
2013-01-04 10:30:00,68.23,68.23,67.91,68.01,88300.0,54.7329,54.7329,54.4762,54.5564,88300.0
2013-01-04 11:00:00,67.99,68.06,67.93,68.06,106700.0,54.5404,54.5965,54.4922,54.5965,106700.0
2013-01-04 11:30:00,68.07,68.32,68.07,68.15,70200.0,54.6045,54.8051,54.6045,54.6687,70200.0
2013-01-04 12:00:00,68.17,68.4,68.16,68.4,40900.0,54.6848,54.8693,54.6767,54.8693,40900.0
2013-01-04 12:30:00,68.37,68.45,68.33,68.38,33900.0,54.8452,54.9094,54.8131,54.8532,33900.0
2013-01-04 13:00:00,68.37,68.57,68.34,68.57,40300.0,54.8452,55.0056,54.8211,55.0056,40300.0
2013-01-04 13:30:00,68.55,68.62,68.51,68.57,54900.0,54.9896,55.0457,54.9575,55.0056,54900.0
2013-01-04 14:00:00,68.58,68.65,68.47,68.6,61200.0,55.0137,55.0698,54.9254,55.0297,61200.0
2013-01-04 14:30:00,68.61,68.64,68.55,68.59,45900.0,55.0377,55.0618,54.9896,55.0217,45900.0
2013-01-04 15:00:00,68.6,68.69,68.47,68.64,104200.0,55.0297,55.1019,54.9254,55.0618,104200.0
2013-01-04 15:30:00,68.65,68.79,68.61,68.77,291800.0,55.0698,55.1821,55.0377,55.1661,291800.0
2013-01-07 09:30:00,69.09,69.61,68.04,68.37,325100.0,55.4228,55.8399,54.5805,54.8452,325100.0
2013-01-07 10:00:00,68.41,69.08,68.35,68.96,218000.0,54.8773,55.4147,54.8292,55.3185,218000.0
2013-01-07 10:30:00,68.94,69.19,68.86,69.1,87800.0,55.3024,55.503,55.2383,55.4308,87800.0
2013-01-07 11:00:00,69.1,69.1,68.72,68.73,64700.0,55.4308,55.4308,55.126,55.134,64700.0
2013-01-07 11:30:00,68.73,68.74,68.46,68.57,62900.0,55.134,55.142,54.9174,55.0056,62900.0
2013-01-07 12:00:00,68.57,68.67,68.39,68.48,53200.0,55.0056,55.0859,54.8612,54.9334,53200.0
2013-01-07 12:30:00,68.47,68.61,68.31,68.31,54400.0,54.9254,55.0377,54.7971,54.7971,54400.0
2013-01-07 13:00:00,68.32,68.55,68.27,68.55,66900.0,54.8051,54.9896,54.765,54.9896,66900.0
2013-01-07 13:30:00,68.55,68.61,68.51,68.58,42000.0,54.9896,55.0377,54.9575,55.0137,42000.0
2013-01-07 14:00:00,68.59,68.68,68.52,68.57,67500.0,55.0217,55.0939,54.9655,55.0056,67500.0
2013-01-07 14:30:00,68.57,68.76,68.57,68.75,68400.0,55.0056,55.158,55.0056,55.15,68400.0
2013-01-07 15:00:00,68.74,68.79,68.7,68.75,81800.0,55.142,55.1821,55.1099,55.15,81800.0
2013-01-07 15:30:00,68.76,68.8,68.6,68.67,183900.0,55.158,55.1901,55.0297,55.0859,183900.0
2013-01-08 09:30:00,67.5,68.64,67.5,68.1,262200.0,54.1473,55.0618,54.1473,54.6286,262200.0
2013-01-08 10:00:00,68.1,68.13,67.7,67.82,107000.0,54.6286,54.6527,54.3077,54.404,107000.0
2013-01-08 10:30:00,67.8,67.93,67.68,67.72,91200.0,54.388,54.4922,54.2917,54.3238,91200.0
2013-01-08 11:00:00,67.72,67.77,67.43,67.53,127800.0,54.3238,54.3639,54.0911,54.1714,127800.0
2013-01-08 11:30:00,67.53,67.56,67.31,67.45,85500.0,54.1714,54.1954,53.9949,54.1072,85500.0
2013-01-08 12:00:00,67.45,67.54,67.41,67.46,109300.0,54.1072,54.1794,54.0751,54.1152,109300.0
2013-01-08 12:30:00,67.45,67.46,67.08,67.15,108400.0,54.1072,54.1152,53.8104,53.8665,108400.0
2013-01-08 13:00:00,67.14,67.24,67.08,67.11,80800.0,53.8585,53.9387,53.8104,53.8344,80800.0
2013-01-08 13:30:00,67.1,67.15,66.99,67.11,99400.0,53.8264,53.8665,53.7382,53.8344,99400.0
2013-01-08 14:00:00,67.11,67.33,67.11,67.31,99400.0,53.8344,54.0109,53.8344,53.9949,99400.0
2013-01-08 14:30:00,67.32,67.33,67.03,67.03,66100.0,54.0029,54.0109,53.7703,53.7703,66100.0
2013-01-08 15:00:00,67.04,67.26,67.04,67.25,99600.0,53.7783,53.9548,53.7783,53.9468,99600.0
2013-01-08 15:30:00,67.25,67.34,67.14,67.33,184600.0,53.9468,54.0189,53.8585,54.0109,184600.0
2013-01-09 09:30:00,67.41,67.47,67.1,67.4,172400.0,54.0751,54.1232,53.8264,54.0671,172400.0
2013-01-09 10:00:00,67.39,67.69,67.37,67.58,163700.0,54.0591,54.2997,54.043,54.2115,163700.0
2013-01-09 10:30:00,67.58,67.7,67.48,67.62,72200.0,54.2115,54.3077,54.1313,54.2436,72200.0
2013-01-09 11:00:00,67.61,67.8,67.55,67.77,79900.0,54.2355,54.388,54.1874,54.3639,79900.0
2013-01-09 11:30:00,67.77,67.8,67.6,67.66,66700.0,54.3639,54.388,54.2275,54.2756,66700.0
2013-01-09 12:00:00,67.68,67.72,67.52,67.66,70600.0,54.2917,54.3238,54.1633,54.2756,70600.0
2013-01-09 12:30:00,67.67,67.7,67.51,67.7,67200.0,54.2837,54.3077,54.1553,54.3077,67200.0
2013-01-09 13:00:00,67.71,67.72,67.44,67.45,84800.0,54.3158,54.3238,54.0992,54.1072,84800.0
2013-01-09 13:30:00,67.44,67.49,67.3,67.33,68700.0,54.0992,54.1393,53.9869,54.0109,68700.0
2013-01-09 14:00:00,67.33,67.42,67.3,67.33,86500.0,54.0109,54.0831,53.9869,54.0109,86500.0
2013-01-09 14:30:00,67.33,67.36,67.15,67.25,98400.0,54.0109,54.035,53.8665,53.9468,98400.0
2013-01-09 15:00:00,67.25,67.26,67.07,67.09,159400.0,53.9468,53.9548,53.8024,53.8184,159400.0
2013-01-09 15:30:00,67.09,67.15,67.01,67.03,552500.0,53.8184,53.8665,53.7542,53.7703,552500.0
2013-01-10 09:30:00,67.39,67.52,67.14,67.21,114400.0,54.0591,54.1633,53.8585,53.9147,114400.0
2013-01-10 10:00:00,67.23,67.38,67.16,67.24,104100.0,53.9307,54.051,53.8746,53.9387,104100.0
2013-01-10 10:30:00,67.25,67.3,67.14,67.17,87800.0,53.9468,53.9869,53.8585,53.8826,87800.0
2013-01-10 11:00:00,67.16,67.25,67.14,67.21,85900.0,53.8746,53.9468,53.8585,53.9147,85900.0
2013-01-10 11:30:00,67.21,67.5,67.21,67.48,85400.0,53.9147,54.1473,53.9147,54.1313,85400.0
2013-01-10 12:00:00,67.47,67.5,67.27,67.32,80200.0,54.1232,54.1473,53.9628,54.0029,80200.0
2013-01-10 12:30:00,67.32,67.44,67.31,67.39,107700.0,54.0029,54.0992,53.9949,54.0591,107700.0
2013-01-10 13:00:00,67.41,67.51,67.37,67.46,64200.0,54.0751,54.1553,54.043,54.1152,64200.0
2013-01-10 13:30:00,67.47,67.63,67.47,67.5,81500.0,54.1232,54.2516,54.1232,54.1473,81500.0
2013-01-10 14:00:00,67.49,67.55,67.36,67.41,65500.0,54.1393,54.1874,54.035,54.0751,65500.0
2013-01-10 14:30:00,67.41,67.54,67.37,67.49,93500.0,54.0751,54.1794,54.043,54.1393,93500.0
2013-01-10 15:00:00,67.49,67.58,67.44,67.57,109000.0,54.1393,54.2115,54.0992,54.2035,109000.0
2013-01-10 15:30:00,67.57,67.65,67.37,67.4,491200.0,54.2035,54.2676,54.043,54.0671,491200.0
2013-01-11 09:30:00,67.02,67.6,67.02,67.33,120000.0,53.7623,54.2275,53.7623,54.0109,120000.0
2013-01-11 10:00:00,67.33,67.33,66.85,67.01,221600.0,54.0109,54.0109,53.6259,53.7542,221600.0
2013-01-11 10:30:00,67.0,67.04,66.87,66.98,150400.0,53.7462,53.7783,53.6419,53.7302,150400.0
2013-01-11 11:00:00,66.99,67.1,66.95,66.97,301900.0,53.7382,53.8264,53.7061,53.7221,301900.0
2013-01-11 11:30:00,66.97,67.3,66.96,67.25,189100.0,53.7221,53.9869,53.7141,53.9468,189100.0
2013-01-11 12:00:00,67.26,67.28,67.18,67.2,58900.0,53.9548,53.9708,53.8906,53.9066,58900.0
2013-01-11 12:30:00,67.22,67.34,67.16,67.28,71900.0,53.9227,54.0189,53.8746,53.9708,71900.0
2013-01-11 13:00:00,67.28,67.33,67.25,67.25,87200.0,53.9708,54.0109,53.9468,53.9468,87200.0
2013-01-11 13:30:00,67.24,67.3,67.06,67.13,69600.0,53.9387,53.9869,53.7943,53.8505,69600.0
2013-01-11 14:00:00,67.12,67.23,67.1,67.16,90000.0,53.8425,53.9307,53.8264,53.8746,90000.0
2013-01-11 14:30:00,67.14,67.22,67.14,67.22,245800.0,53.8585,53.9227,53.8585,53.9227,245800.0
2013-01-11 15:00:00,67.21,67.21,67.08,67.09,121900.0,53.9147,53.9147,53.8104,53.8184,121900.0
2013-01-11 15:30:00,67.09,67.13,67.0,67.05,282300.0,53.8184,53.8505,53.7462,53.7863,282300.0
2013-01-14 09:30:00,67.1,67.17,66.8,66.92,99100.0,53.8264,53.8826,53.5858,53.682,99100.0
2013-01-14 10:00:00,66.91,67.46,66.88,67.46,130500.0,53.674,54.1152,53.6499,54.1152,130500.0
2013-01-14 10:30:00,67.47,67.62,67.45,67.54,112000.0,54.1232,54.2436,54.1072,54.1794,112000.0
2013-01-14 11:00:00,67.54,67.54,66.98,67.08,98200.0,54.1794,54.1794,53.7302,53.8104,98200.0
2013-01-14 11:30:00,67.09,67.18,67.01,67.04,71800.0,53.8184,53.8906,53.7542,53.7783,71800.0
2013-01-14 12:00:00,67.04,67.15,67.0,67.08,56400.0,53.7783,53.8665,53.7462,53.8104,56400.0
2013-01-14 12:30:00,67.09,67.15,67.04,67.11,37200.0,53.8184,53.8665,53.7783,53.8344,37200.0
2013-01-14 13:00:00,67.11,67.14,67.02,67.11,36300.0,53.8344,53.8585,53.7623,53.8344,36300.0
2013-01-14 13:30:00,67.11,67.11,67.03,67.11,40400.0,53.8344,53.8344,53.7703,53.8344,40400.0
2013-01-14 14:00:00,67.11,67.19,67.0,67.0,89600.0,53.8344,53.8986,53.7462,53.7462,89600.0
2013-01-14 14:30:00,67.01,67.14,67.0,67.09,86600.0,53.7542,53.8585,53.7462,53.8184,86600.0
2013-01-14 15:00:00,67.09,67.15,67.06,67.06,77900.0,53.8184,53.8665,53.7943,53.7943,77900.0
2013-01-14 15:30:00,67.07,67.21,67.0,67.21,213000.0,53.8024,53.9147,53.7462,53.9147,213000.0
2013-01-15 09:30:00,66.83,67.27,66.76,67.17,124600.0,53.6098,53.9628,53.5537,53.8826,124600.0
2013-01-15 10:00:00,67.18,67.31,66.99,67.15,77000.0,53.8906,53.9949,53.7382,53.8665,77000.0
2013-01-15 10:30:00,67.15,67.59,67.04,67.58,63000.0,53.8665,54.2195,53.7783,54.2115,63000.0
2013-01-15 11:00:00,67.6,67.65,67.45,67.58,84100.0,54.2275,54.2676,54.1072,54.2115,84100.0
2013-01-15 11:30:00,67.59,67.6,67.48,67.56,100100.0,54.2195,54.2275,54.1313,54.1954,100100.0
2013-01-15 12:00:00,67.56,67.61,67.53,67.58,115900.0,54.1954,54.2355,54.1714,54.2115,115900.0
2013-01-15 12:30:00,67.57,67.64,67.53,67.59,108100.0,54.2035,54.2596,54.1714,54.2195,108100.0
2013-01-15 13:00:00,67.59,67.62,67.55,67.57,66800.0,54.2195,54.2436,54.1874,54.2035,66800.0
2013-01-15 13:30:00,67.58,67.59,67.41,67.42,68000.0,54.2115,54.2195,54.0751,54.0831,68000.0
2013-01-15 14:00:00,67.43,67.49,67.42,67.44,93700.0,54.0911,54.1393,54.0831,54.0992,93700.0
2013-01-15 14:30:00,67.44,67.55,67.42,67.44,92000.0,54.0992,54.1874,54.0831,54.0992,92000.0
2013-01-15 15:00:00,67.44,67.53,67.4,67.45,136800.0,54.0992,54.1714,54.0671,54.1072,136800.0
2013-01-15 15:30:00,67.46,67.58,67.45,67.47,424600.0,54.1152,54.2115,54.1072,54.1232,424600.0
2013-01-16 09:30:00,67.07,67.15,66.84,66.97,134400.0,53.8024,53.8665,53.6179,53.7221,134400.0
2013-01-16 10:00:00,66.97,67.08,66.87,66.93,103100.0,53.7221,53.8104,53.6419,53.6901,103100.0
2013-01-16 10:30:00,66.92,66.96,66.6,66.82,172200.0,53.682,53.7141,53.4253,53.6018,172200.0
2013-01-16 11:00:00,66.82,67.13,66.82,66.89,109400.0,53.6018,53.8505,53.6018,53.658,109400.0
2013-01-16 11:30:00,66.89,66.91,66.81,66.81,109200.0,53.658,53.674,53.5938,53.5938,109200.0
2013-01-16 12:00:00,66.83,66.89,66.8,66.87,45700.0,53.6098,53.658,53.5858,53.6419,45700.0
2013-01-16 12:30:00,66.87,66.89,66.82,66.85,42600.0,53.6419,53.658,53.6018,53.6259,42600.0
2013-01-16 13:00:00,66.85,66.87,66.79,66.87,52300.0,53.6259,53.6419,53.5777,53.6419,52300.0
2013-01-16 13:30:00,66.87,67.0,66.87,66.97,63600.0,53.6419,53.7462,53.6419,53.7221,63600.0
2013-01-16 14:00:00,66.96,67.04,66.9,66.97,90900.0,53.7141,53.7783,53.666,53.7221,90900.0
2013-01-16 14:30:00,66.98,67.0,66.84,66.86,97100.0,53.7302,53.7462,53.6179,53.6339,97100.0
2013-01-16 15:00:00,66.86,66.89,66.8,66.85,149500.0,53.6339,53.658,53.5858,53.6259,149500.0
2013-01-16 15:30:00,66.85,66.9,66.8,66.84,352200.0,53.6259,53.666,53.5858,53.6179,352200.0
2013-01-17 09:30:00,66.95,67.24,66.76,66.99,187300.0,53.7061,53.9387,53.5537,53.7382,187300.0
2013-01-17 10:00:00,66.99,67.1,66.87,67.1,131400.0,53.7382,53.8264,53.6419,53.8264,131400.0
2013-01-17 10:30:00,67.11,67.34,66.97,67.0,197400.0,53.8344,54.0189,53.7221,53.7462,197400.0
2013-01-17 11:00:00,66.98,67.27,66.97,67.26,62200.0,53.7302,53.9628,53.7221,53.9548,62200.0
2013-01-17 11:30:00,67.26,67.28,67.16,67.21,80200.0,53.9548,53.9708,53.8746,53.9147,80200.0
2013-01-17 12:00:00,67.21,67.3,67.19,67.26,104900.0,53.9147,53.9869,53.8986,53.9548,104900.0
2013-01-17 12:30:00,67.27,67.31,67.12,67.13,74300.0,53.9628,53.9949,53.8425,53.8505,74300.0
2013-01-17 13:00:00,67.13,67.25,67.11,67.24,80900.0,53.8505,53.9468,53.8344,53.9387,80900.0
2013-01-17 13:30:00,67.24,67.26,67.18,67.24,138000.0,53.9387,53.9548,53.8906,53.9387,138000.0
2013-01-17 14:00:00,67.25,67.35,67.21,67.28,146600.0,53.9468,54.027,53.9147,53.9708,146600.0
2013-01-17 14:30:00,67.28,67.5,67.27,67.48,104100.0,53.9708,54.1473,53.9628,54.1313,104100.0
2013-01-17 15:00:00,67.47,67.52,67.39,67.49,109700.0,54.1232,54.1633,54.0591,54.1393,109700.0
2013-01-17 15:30:00,67.49,67.52,67.14,67.14,470400.0,54.1393,54.1633,53.8585,53.8585,470400.0
2013-01-18 09:30:00,67.39,67.39,66.77,66.98,348900.0,54.0591,54.0591,53.5617,53.7302,348900.0
2013-01-18 10:00:00,66.99,67.35,66.96,67.27,183500.0,53.7382,54.027,53.7141,53.9628,183500.0
2013-01-18 10:30:00,67.27,67.28,66.97,67.04,128600.0,53.9628,53.9708,53.7221,53.7783,128600.0
2013-01-18 11:00:00,67.04,67.06,66.92,67.0,93900.0,53.7783,53.7943,53.682,53.7462,93900.0
2013-01-18 11:30:00,67.0,67.25,66.98,67.24,68200.0,53.7462,53.9468,53.7302,53.9387,68200.0
2013-01-18 12:00:00,67.24,67.39,67.19,67.35,91300.0,53.9387,54.0591,53.8986,54.027,91300.0
2013-01-18 12:30:00,67.34,67.39,67.25,67.31,77700.0,54.0189,54.0591,53.9468,53.9949,77700.0
2013-01-18 13:00:00,67.31,67.49,67.29,67.47,67400.0,53.9949,54.1393,53.9788,54.1232,67400.0
2013-01-18 13:30:00,67.47,67.61,67.42,67.54,49700.0,54.1232,54.2355,54.0831,54.1794,49700.0
2013-01-18 14:00:00,67.54,67.59,67.45,67.56,69600.0,54.1794,54.2195,54.1072,54.1954,69600.0
2013-01-18 14:30:00,67.56,67.58,67.44,67.49,100300.0,54.1954,54.2115,54.0992,54.1393,100300.0
2013-01-18 15:00:00,67.49,67.55,67.46,67.52,111500.0,54.1393,54.1874,54.1152,54.1633,111500.0
2013-01-18 15:30:00,67.51,67.57,67.42,67.47,262500.0,54.1553,54.2035,54.0831,54.1232,262500.0
2013-01-22 09:30:00,67.46,67.92,67.41,67.46,162300.0,54.1152,54.4842,54.0751,54.1152,162300.0
2013-01-22 10:00:00,67.4,67.62,67.35,67.51,107700.0,54.0671,54.2436,54.027,54.1553,107700.0
2013-01-22 10:30:00,67.51,67.77,67.51,67.75,94700.0,54.1553,54.3639,54.1553,54.3478,94700.0
2013-01-22 11:00:00,67.75,68.04,67.72,67.99,135100.0,54.3478,54.5805,54.3238,54.5404,135100.0
2013-01-22 11:30:00,67.99,68.02,67.73,67.91,133300.0,54.5404,54.5644,54.3318,54.4762,133300.0
2013-01-22 12:00:00,67.9,68.12,67.9,68.08,70900.0,54.4682,54.6447,54.4682,54.6126,70900.0
2013-01-22 12:30:00,68.06,68.13,67.99,68.1,58200.0,54.5965,54.6527,54.5404,54.6286,58200.0
2013-01-22 13:00:00,68.1,68.11,68.03,68.11,76300.0,54.6286,54.6366,54.5725,54.6366,76300.0
2013-01-22 13:30:00,68.11,68.21,68.08,68.2,60900.0,54.6366,54.7168,54.6126,54.7088,60900.0
2013-01-22 14:00:00,68.19,68.28,68.12,68.22,76600.0,54.7008,54.773,54.6447,54.7249,76600.0
2013-01-22 14:30:00,68.23,68.25,68.13,68.22,101800.0,54.7329,54.7489,54.6527,54.7249,101800.0
2013-01-22 15:00:00,68.22,68.58,68.13,68.54,246500.0,54.7249,55.0137,54.6527,54.9816,246500.0
2013-01-22 15:30:00,68.53,68.59,68.31,68.34,447700.0,54.9735,55.0217,54.7971,54.8211,447700.0
2013-01-23 09:30:00,67.43,68.58,67.0,68.58,273500.0,54.0911,55.0137,53.7462,55.0137,273500.0
2013-01-23 10:00:00,68.58,68.59,68.19,68.23,421700.0,55.0137,55.0217,54.7008,54.7329,421700.0
2013-01-23 10:30:00,68.23,68.36,68.01,68.3,123700.0,54.7329,54.8372,54.5564,54.789,123700.0
2013-01-23 11:00:00,68.32,68.48,68.29,68.46,101800.0,54.8051,54.9334,54.781,54.9174,101800.0
2013-01-23 11:30:00,68.45,68.62,68.44,68.5,132200.0,54.9094,55.0457,54.9014,54.9495,132200.0
2013-01-23 12:00:00,68.5,68.6,68.49,68.51,86100.0,54.9495,55.0297,54.9415,54.9575,86100.0
2013-01-23 12:30:00,68.51,68.85,68.49,68.85,122300.0,54.9575,55.2302,54.9415,55.2302,122300.0
2013-01-23 13:00:00,68.86,68.87,68.67,68.71,92900.0,55.2383,55.2463,55.0859,55.1179,92900.0
2013-01-23 13:30:00,68.71,68.8,68.64,68.8,63300.0,55.1179,55.1901,55.0618,55.1901,63300.0
2013-01-23 14:00:00,68.81,68.83,68.71,68.74,94600.0,55.1982,55.2142,55.1179,55.142,94600.0
2013-01-23 14:30:00,68.74,68.79,68.64,68.78,78800.0,55.142,55.1821,55.0618,55.1741,78800.0
2013-01-23 15:00:00,68.78,68.82,68.71,68.81,106800.0,55.1741,55.2062,55.1179,55.1982,106800.0
2013-01-23 15:30:00,68.81,68.83,68.63,68.72,287500.0,55.1982,55.2142,55.0538,55.126,287500.0
2013-01-24 09:30:00,68.79,68.9,68.23,68.51,288500.0,55.1821,55.2704,54.7329,54.9575,288500.0
2013-01-24 10:00:00,68.51,68.86,68.35,68.41,148600.0,54.9575,55.2383,54.8292,54.8773,148600.0
2013-01-24 10:30:00,68.43,68.44,68.26,68.3,118800.0,54.8933,54.9014,54.757,54.789,118800.0
2013-01-24 11:00:00,68.28,68.3,68.11,68.27,181300.0,54.773,54.789,54.6366,54.765,181300.0
2013-01-24 11:30:00,68.28,68.44,68.24,68.3,106400.0,54.773,54.9014,54.7409,54.789,106400.0
2013-01-24 12:00:00,68.3,68.31,68.24,68.25,75600.0,54.789,54.7971,54.7409,54.7489,75600.0
2013-01-24 12:30:00,68.25,68.25,68.09,68.11,31300.0,54.7489,54.7489,54.6206,54.6366,31300.0
2013-01-24 13:00:00,68.09,68.3,68.09,68.28,48800.0,54.6206,54.789,54.6206,54.773,48800.0
2013-01-24 13:30:00,68.28,68.3,68.1,68.28,49500.0,54.773,54.789,54.6286,54.773,49500.0
2013-01-24 14:00:00,68.28,68.31,68.13,68.28,74700.0,54.773,54.7971,54.6527,54.773,74700.0
2013-01-24 14:30:00,68.28,68.34,68.25,68.25,109000.0,54.773,54.8211,54.7489,54.7489,109000.0
2013-01-24 15:00:00,68.26,68.32,68.22,68.27,142900.0,54.757,54.8051,54.7249,54.765,142900.0
2013-01-24 15:30:00,68.27,68.37,68.21,68.22,353700.0,54.765,54.8452,54.7168,54.7249,353700.0
2013-01-25 09:30:00,68.35,68.35,67.75,67.9,116300.0,54.8292,54.8292,54.3478,54.4682,116300.0
2013-01-25 10:00:00,67.89,67.89,67.7,67.77,115100.0,54.4601,54.4601,54.3077,54.3639,115100.0
2013-01-25 10:30:00,67.77,67.99,67.77,67.99,53800.0,54.3639,54.5404,54.3639,54.5404,53800.0
2013-01-25 11:00:00,68.0,68.04,67.82,67.84,57300.0,54.5484,54.5805,54.404,54.42,57300.0
2013-01-25 11:30:00,67.84,68.0,67.82,67.82,51400.0,54.42,54.5484,54.404,54.404,51400.0
2013-01-25 12:00:00,67.82,67.91,67.68,67.72,128300.0,54.404,54.4762,54.2917,54.3238,128300.0
2013-01-25 12:30:00,67.73,67.93,67.73,67.89,43600.0,54.3318,54.4922,54.3318,54.4601,43600.0
2013-01-25 13:00:00,67.89,67.95,67.79,67.79,47100.0,54.4601,54.5083,54.3799,54.3799,47100.0
2013-01-25 13:30:00,67.8,68.03,67.8,67.99,82200.0,54.388,54.5725,54.388,54.5404,82200.0
2013-01-25 14:00:00,67.99,68.01,67.85,67.85,63200.0,54.5404,54.5564,54.4281,54.4281,63200.0
2013-01-25 14:30:00,67.86,67.97,67.81,67.82,80700.0,54.4361,54.5243,54.396,54.404,80700.0
2013-01-25 15:00:00,67.81,67.97,67.8,67.94,125800.0,54.396,54.5243,54.388,54.5003,125800.0
2013-01-25 15:30:00,67.94,67.94,67.6,67.76,415900.0,54.5003,54.5003,54.2275,54.3559,415900.0
2013-01-28 09:30:00,67.89,67.89,67.12,67.17,127500.0,54.4601,54.4601,53.8425,53.8826,127500.0
2013-01-28 10:00:00,67.15,67.23,67.03,67.2,400500.0,53.8665,53.9307,53.7703,53.9066,400500.0
2013-01-28 10:30:00,67.2,67.23,66.97,67.05,128700.0,53.9066,53.9307,53.7221,53.7863,128700.0
2013-01-28 11:00:00,67.06,67.21,66.93,67.15,117600.0,53.7943,53.9147,53.6901,53.8665,117600.0
2013-01-28 11:30:00,67.15,67.17,66.99,67.06,90100.0,53.8665,53.8826,53.7382,53.7943,90100.0
2013-01-28 12:00:00,67.07,67.21,67.06,67.2,76300.0,53.8024,53.9147,53.7943,53.9066,76300.0
2013-01-28 12:30:00,67.19,67.2,66.98,66.99,85800.0,53.8986,53.9066,53.7302,53.7382,85800.0
2013-01-28 13:00:00,66.99,67.0,66.74,66.74,142900.0,53.7382,53.7462,53.5376,53.5376,142900.0
2013-01-28 13:30:00,66.75,66.81,66.71,66.8,133300.0,53.5457,53.5938,53.5136,53.5858,133300.0
2013-01-28 14:00:00,66.8,66.82,66.68,66.71,165900.0,53.5858,53.6018,53.4895,53.5136,165900.0
2013-01-28 14:30:00,66.72,66.74,66.5,66.63,167100.0,53.5216,53.5376,53.3451,53.4494,167100.0
2013-01-28 15:00:00,66.62,66.68,66.26,66.34,272400.0,53.4414,53.4895,53.1526,53.2168,272400.0
2013-01-28 15:30:00,66.33,66.64,66.33,66.58,352700.0,53.2087,53.4574,53.2087,53.4093,352700.0
2013-01-29 09:30:00,66.68,66.73,66.29,66.45,193700.0,53.4895,53.5296,53.1767,53.305,193700.0
2013-01-29 10:00:00,66.42,66.75,66.4,66.64,183200.0,53.2809,53.5457,53.2649,53.4574,183200.0
2013-01-29 10:30:00,66.64,66.85,66.64,66.7,148000.0,53.4574,53.6259,53.4574,53.5056,148000.0
2013-01-29 11:00:00,66.69,67.1,66.56,67.01,216800.0,53.4975,53.8264,53.3932,53.7542,216800.0
2013-01-29 11:30:00,67.0,67.02,66.75,66.78,191500.0,53.7462,53.7623,53.5457,53.5697,191500.0
2013-01-29 12:00:00,66.75,66.93,66.68,66.92,243900.0,53.5457,53.6901,53.4895,53.682,243900.0
2013-01-29 12:30:00,66.93,67.16,66.92,67.15,279900.0,53.6901,53.8746,53.682,53.8665,279900.0
2013-01-29 13:00:00,67.14,67.26,67.07,67.1,183000.0,53.8585,53.9548,53.8024,53.8264,183000.0
2013-01-29 13:30:00,67.1,67.27,67.06,67.27,80000.0,53.8264,53.9628,53.7943,53.9628,80000.0
2013-01-29 14:00:00,67.27,67.28,67.02,67.09,167800.0,53.9628,53.9708,53.7623,53.8184,167800.0
2013-01-29 14:30:00,67.07,67.13,66.97,67.02,76300.0,53.8024,53.8505,53.7221,53.7623,76300.0
2013-01-29 15:00:00,67.02,67.06,66.9,67.0,168400.0,53.7623,53.7943,53.666,53.7462,168400.0
2013-01-29 15:30:00,67.0,67.05,66.73,66.76,449300.0,53.7462,53.7863,53.5296,53.5537,449300.0
2013-01-30 09:30:00,66.53,67.25,66.32,66.37,392200.0,53.3692,53.9468,53.2007,53.2408,392200.0
2013-01-30 10:00:00,66.37,67.08,66.35,66.99,306200.0,53.2408,53.8104,53.2248,53.7382,306200.0
2013-01-30 10:30:00,66.99,67.14,66.92,67.0,211600.0,53.7382,53.8585,53.682,53.7462,211600.0
2013-01-30 11:00:00,67.0,67.13,66.81,67.0,138900.0,53.7462,53.8505,53.5938,53.7462,138900.0
2013-01-30 11:30:00,67.0,67.11,66.88,66.9,123900.0,53.7462,53.8344,53.6499,53.666,123900.0
2013-01-30 12:00:00,66.88,67.06,66.86,67.0,208500.0,53.6499,53.7943,53.6339,53.7462,208500.0
2013-01-30 12:30:00,67.0,67.1,66.9,67.08,94300.0,53.7462,53.8264,53.666,53.8104,94300.0
2013-01-30 13:00:00,67.06,67.06,66.71,66.93,91600.0,53.7943,53.7943,53.5136,53.6901,91600.0
2013-01-30 13:30:00,66.93,66.94,66.58,66.58,89500.0,53.6901,53.6981,53.4093,53.4093,89500.0
2013-01-30 14:00:00,66.58,66.59,66.13,66.41,151400.0,53.4093,53.4173,53.0483,53.2729,151400.0
2013-01-30 14:30:00,66.43,66.57,66.16,66.22,168700.0,53.289,53.4013,53.0724,53.1205,168700.0
2013-01-30 15:00:00,66.23,66.4,66.12,66.4,197900.0,53.1285,53.2649,53.0403,53.2649,197900.0
2013-01-30 15:30:00,66.39,66.54,66.22,66.32,548200.0,53.2569,53.3772,53.1205,53.2007,548200.0
2013-01-31 09:30:00,66.0,66.14,65.53,65.56,213400.0,52.944,53.0563,52.567,52.5911,213400.0
2013-01-31 10:00:00,65.56,65.75,65.43,65.55,287200.0,52.5911,52.7435,52.4868,52.583,287200.0
2013-01-31 10:30:00,65.53,65.69,65.43,65.44,202400.0,52.567,52.6953,52.4868,52.4948,202400.0
2013-01-31 11:00:00,65.44,65.44,65.19,65.23,115000.0,52.4948,52.4948,52.2943,52.3263,115000.0
2013-01-31 11:30:00,65.21,65.23,65.0,65.02,146600.0,52.3103,52.3263,52.1418,52.1579,146600.0
2013-01-31 12:00:00,65.02,65.37,65.02,65.32,252400.0,52.1579,52.4387,52.1579,52.3985,252400.0
2013-01-31 12:30:00,65.33,65.34,65.21,65.23,141300.0,52.4066,52.4146,52.3103,52.3263,141300.0
2013-01-31 13:00:00,65.24,65.35,65.22,65.3,123900.0,52.3344,52.4226,52.3183,52.3825,123900.0
2013-01-31 13:30:00,65.29,65.34,65.16,65.18,144500.0,52.3745,52.4146,52.2702,52.2862,144500.0
2013-01-31 14:00:00,65.18,65.31,65.14,65.22,183300.0,52.2862,52.3905,52.2541,52.3183,183300.0
2013-01-31 14:30:00,65.22,65.31,65.06,65.12,186600.0,52.3183,52.3905,52.19,52.2381,186600.0
2013-01-31 15:00:00,65.11,65.19,65.02,65.17,208000.0,52.2301,52.2943,52.1579,52.2782,208000.0
2013-01-31 15:30:00,65.16,65.17,64.96,64.99,418300.0,52.2702,52.2782,52.1098,52.1338,418300.0
2013-02-01 09:30:00,65.28,65.46,65.04,65.3,261100.0,52.3665,52.5108,52.1739,52.3825,261100.0
2013-02-01 10:00:00,65.31,65.53,65.29,65.37,131900.0,52.3905,52.567,52.3745,52.4387,131900.0
2013-02-01 10:30:00,65.38,65.42,65.04,65.07,196700.0,52.4467,52.4788,52.1739,52.198,196700.0
2013-02-01 11:00:00,65.07,65.2,64.96,65.11,288100.0,52.198,52.3023,52.1098,52.2301,288100.0
2013-02-01 11:30:00,65.11,65.3,65.09,65.21,116400.0,52.2301,52.3825,52.214,52.3103,116400.0
2013-02-01 12:00:00,65.21,65.22,65.09,65.11,77400.0,52.3103,52.3183,52.214,52.2301,77400.0
2013-02-01 12:30:00,65.11,65.16,65.03,65.08,157500.0,52.2301,52.2702,52.1659,52.206,157500.0
2013-02-01 13:00:00,65.09,65.17,65.0,65.05,94300.0,52.214,52.2782,52.1418,52.182,94300.0
2013-02-01 13:30:00,65.06,65.09,64.8,64.99,133300.0,52.19,52.214,51.9814,52.1338,133300.0
2013-02-01 14:00:00,65.0,65.13,64.92,65.13,119900.0,52.1418,52.2461,52.0777,52.2461,119900.0
2013-02-01 14:30:00,65.13,65.4,65.13,65.38,174800.0,52.2461,52.4627,52.2461,52.4467,174800.0
2013-02-01 15:00:00,65.38,65.4,65.27,65.28,249500.0,52.4467,52.4627,52.3584,52.3665,249500.0
2013-02-01 15:30:00,65.28,65.35,65.13,65.13,464400.0,52.3665,52.4226,52.2461,52.2461,464400.0
2013-02-04 09:30:00,64.68,65.21,64.64,64.73,217600.0,51.8851,52.3103,51.8531,51.9253,217600.0
2013-02-04 10:00:00,64.75,64.84,64.6,64.65,160400.0,51.9413,52.0135,51.821,51.8611,160400.0
2013-02-04 10:30:00,64.64,64.66,64.4,64.54,153100.0,51.8531,51.8691,51.6605,51.7728,153100.0
2013-02-04 11:00:00,64.54,64.75,64.45,64.45,90800.0,51.7728,51.9413,51.7006,51.7006,90800.0
2013-02-04 11:30:00,64.44,64.78,64.4,64.68,117300.0,51.6926,51.9654,51.6605,51.8851,117300.0
2013-02-04 12:00:00,64.68,64.72,64.46,64.58,58000.0,51.8851,51.9172,51.7087,51.8049,58000.0
2013-02-04 12:30:00,64.57,64.66,64.45,64.48,71100.0,51.7969,51.8691,51.7006,51.7247,71100.0
2013-02-04 13:00:00,64.49,64.49,64.4,64.43,50500.0,51.7327,51.7327,51.6605,51.6846,50500.0
2013-02-04 13:30:00,64.43,64.57,64.35,64.56,120300.0,51.6846,51.7969,51.6204,51.7889,120300.0
2013-02-04 14:00:00,64.56,64.64,64.49,64.6,85500.0,51.7889,51.8531,51.7327,51.821,85500.0
2013-02-04 14:30:00,64.6,64.63,64.45,64.49,84800.0,51.821,51.845,51.7006,51.7327,84800.0
2013-02-04 15:00:00,64.5,64.58,64.44,64.55,135400.0,51.7408,51.8049,51.6926,51.7809,135400.0
2013-02-04 15:30:00,64.54,64.6,64.37,64.39,282500.0,51.7728,51.821,51.6365,51.6525,282500.0
2013-02-05 09:30:00,64.88,64.9,64.5,64.71,135300.0,52.0456,52.0616,51.7408,51.9092,135300.0
2013-02-05 10:00:00,64.7,64.98,64.62,64.86,279500.0,51.9012,52.1258,51.837,52.0295,279500.0
2013-02-05 10:30:00,64.84,65.49,64.84,65.46,356000.0,52.0135,52.5349,52.0135,52.5108,356000.0
2013-02-05 11:00:00,65.46,65.46,65.01,65.02,136500.0,52.5108,52.5108,52.1499,52.1579,136500.0
2013-02-05 11:30:00,65.02,65.05,64.69,64.73,117100.0,52.1579,52.182,51.8932,51.9253,117100.0
2013-02-05 12:00:00,64.73,64.78,64.61,64.66,83100.0,51.9253,51.9654,51.829,51.8691,83100.0
2013-02-05 12:30:00,64.64,64.83,64.64,64.77,100200.0,51.8531,52.0055,51.8531,51.9573,100200.0
2013-02-05 13:00:00,64.77,64.88,64.76,64.88,110000.0,51.9573,52.0456,51.9493,52.0456,110000.0
2013-02-05 13:30:00,64.87,64.95,64.82,64.86,109000.0,52.0376,52.1017,51.9975,52.0295,109000.0
2013-02-05 14:00:00,64.86,65.01,64.86,65.0,110500.0,52.0295,52.1499,52.0295,52.1418,110500.0
2013-02-05 14:30:00,65.0,65.17,64.99,65.15,150200.0,52.1418,52.2782,52.1338,52.2622,150200.0
2013-02-05 15:00:00,65.15,65.25,65.03,65.1,193100.0,52.2622,52.3424,52.1659,52.2221,193100.0
2013-02-05 15:30:00,65.09,65.12,64.86,64.87,378300.0,52.214,52.2381,52.0295,52.0376,378300.0
2013-02-06 09:30:00,64.77,65.03,64.66,64.99,389000.0,51.9573,52.1659,51.8691,52.1338,389000.0
2013-02-06 10:00:00,64.99,65.02,64.84,64.84,126400.0,52.1338,52.1579,52.0135,52.0135,126400.0
2013-02-06 10:30:00,64.85,64.99,64.73,64.87,233500.0,52.0215,52.1338,51.9253,52.0376,233500.0
2013-02-06 11:00:00,64.86,65.15,64.86,65.14,191700.0,52.0295,52.2622,52.0295,52.2541,191700.0
2013-02-06 11:30:00,65.14,65.21,65.13,65.18,112500.0,52.2541,52.3103,52.2461,52.2862,112500.0
2013-02-06 12:00:00,65.19,65.26,65.18,65.23,59100.0,52.2943,52.3504,52.2862,52.3263,59100.0
2013-02-06 12:30:00,65.24,65.31,65.19,65.19,97800.0,52.3344,52.3905,52.2943,52.2943,97800.0
2013-02-06 13:00:00,65.19,65.23,65.14,65.14,128600.0,52.2943,52.3263,52.2541,52.2541,128600.0
2013-02-06 13:30:00,65.14,65.16,65.06,65.08,222900.0,52.2541,52.2702,52.19,52.206,222900.0
2013-02-06 14:00:00,65.07,65.11,65.05,65.06,121800.0,52.198,52.2301,52.182,52.19,121800.0
2013-02-06 14:30:00,65.07,65.1,65.03,65.07,148200.0,52.198,52.2221,52.1659,52.198,148200.0
2013-02-06 15:00:00,65.08,65.11,65.02,65.1,198400.0,52.206,52.2301,52.1579,52.2221,198400.0
2013-02-06 15:30:00,65.1,65.19,65.06,65.18,395500.0,52.2221,52.2943,52.19,52.2862,395500.0
2013-02-07 09:30:00,65.27,65.84,65.13,65.44,351700.0,52.3584,52.8157,52.2461,52.4948,351700.0
2013-02-07 10:00:00,65.44,65.51,65.15,65.28,566600.0,52.4948,52.551,52.2622,52.3665,566600.0
2013-02-07 10:30:00,65.29,65.39,65.15,65.39,101400.0,52.3745,52.4547,52.2622,52.4547,101400.0
2013-02-07 11:00:00,65.4,65.45,65.22,65.36,97100.0,52.4627,52.5028,52.3183,52.4306,97100.0
2013-02-07 11:30:00,65.36,65.38,65.27,65.31,95100.0,52.4306,52.4467,52.3584,52.3905,95100.0
2013-02-07 12:00:00,65.32,65.51,65.26,65.51,71300.0,52.3985,52.551,52.3504,52.551,71300.0
2013-02-07 12:30:00,65.49,65.52,65.44,65.49,124100.0,52.5349,52.559,52.4948,52.5349,124100.0
2013-02-07 13:00:00,65.49,65.51,65.31,65.46,109900.0,52.5349,52.551,52.3905,52.5108,109900.0
2013-02-07 13:30:00,65.47,65.78,65.4,65.77,159600.0,52.5189,52.7675,52.4627,52.7595,159600.0
2013-02-07 14:00:00,65.77,65.85,65.67,65.71,73800.0,52.7595,52.8237,52.6793,52.7114,73800.0
2013-02-07 14:30:00,65.72,65.78,65.64,65.65,184900.0,52.7194,52.7675,52.6552,52.6633,184900.0
2013-02-07 15:00:00,65.65,65.86,65.64,65.8,100900.0,52.6633,52.8317,52.6552,52.7836,100900.0
2013-02-07 15:30:00,65.8,65.86,65.58,65.68,367700.0,52.7836,52.8317,52.6071,52.6873,367700.0
2013-02-08 09:30:00,65.62,66.0,65.62,65.7,127900.0,52.6392,52.944,52.6392,52.7034,127900.0
2013-02-08 10:00:00,65.71,65.78,65.66,65.75,161800.0,52.7114,52.7675,52.6713,52.7435,161800.0
2013-02-08 10:30:00,65.75,65.88,65.7,65.72,76700.0,52.7435,52.8478,52.7034,52.7194,76700.0
2013-02-08 11:00:00,65.72,65.78,65.69,65.74,78400.0,52.7194,52.7675,52.6953,52.7355,78400.0
2013-02-08 11:30:00,65.74,65.81,65.69,65.79,50300.0,52.7355,52.7916,52.6953,52.7756,50300.0
2013-02-08 12:00:00,65.79,65.89,65.74,65.84,62100.0,52.7756,52.8558,52.7355,52.8157,62100.0
2013-02-08 12:30:00,65.85,66.13,65.84,66.06,126400.0,52.8237,53.0483,52.8157,52.9922,126400.0
2013-02-08 13:00:00,66.06,66.14,65.88,65.88,75600.0,52.9922,53.0563,52.8478,52.8478,75600.0
2013-02-08 13:30:00,65.89,66.04,65.89,65.93,55900.0,52.8558,52.9761,52.8558,52.8879,55900.0
2013-02-08 14:00:00,65.93,65.96,65.88,65.92,66200.0,52.8879,52.9119,52.8478,52.8799,66200.0
2013-02-08 14:30:00,65.92,66.04,65.91,66.0,74200.0,52.8799,52.9761,52.8718,52.944,74200.0
2013-02-08 15:00:00,66.01,66.04,65.94,66.02,138100.0,52.952,52.9761,52.8959,52.9601,138100.0
2013-02-08 15:30:00,66.01,66.1,65.95,66.08,302900.0,52.952,53.0242,52.9039,53.0082,302900.0
2013-02-11 09:30:00,65.96,66.18,65.78,66.01,205400.0,52.9119,53.0884,52.7675,52.952,205400.0
2013-02-11 10:00:00,66.01,66.25,66.0,66.09,124900.0,52.952,53.1446,52.944,53.0162,124900.0
2013-02-11 10:30:00,66.08,66.15,66.02,66.11,43300.0,53.0082,53.0644,52.9601,53.0323,43300.0
2013-02-11 11:00:00,66.11,66.14,66.03,66.05,61700.0,53.0323,53.0563,52.9681,52.9841,61700.0
2013-02-11 11:30:00,66.05,66.15,66.04,66.07,53700.0,52.9841,53.0644,52.9761,53.0002,53700.0
2013-02-11 12:00:00,66.07,66.12,65.98,66.03,49300.0,53.0002,53.0403,52.928,52.9681,49300.0
2013-02-11 12:30:00,66.03,66.1,65.98,66.07,31100.0,52.9681,53.0242,52.928,53.0002,31100.0
2013-02-11 13:00:00,66.08,66.19,66.06,66.11,38500.0,53.0082,53.0964,52.9922,53.0323,38500.0
2013-02-11 13:30:00,66.11,66.11,65.99,66.04,52300.0,53.0323,53.0323,52.936,52.9761,52300.0
2013-02-11 14:00:00,66.04,66.15,66.04,66.05,72400.0,52.9761,53.0644,52.9761,52.9841,72400.0
2013-02-11 14:30:00,66.05,66.07,65.99,66.02,69200.0,52.9841,53.0002,52.936,52.9601,69200.0
2013-02-11 15:00:00,66.01,66.07,65.98,66.0,210600.0,52.952,53.0002,52.928,52.944,210600.0
2013-02-11 15:30:00,66.0,66.13,65.97,66.12,243600.0,52.944,53.0483,52.92,53.0403,243600.0
2013-02-12 09:30:00,66.34,66.52,66.13,66.31,100200.0,53.2168,53.3612,53.0483,53.1927,100200.0
2013-02-12 10:00:00,66.29,66.31,65.91,66.02,71100.0,53.1767,53.1927,52.8718,52.9601,71100.0
2013-02-12 10:30:00,66.03,66.19,65.99,66.17,56600.0,52.9681,53.0964,52.936,53.0804,56600.0
2013-02-12 11:00:00,66.17,66.26,66.08,66.22,53300.0,53.0804,53.1526,53.0082,53.1205,53300.0
2013-02-12 11:30:00,66.21,66.33,66.2,66.29,46500.0,53.1125,53.2087,53.1045,53.1767,46500.0
2013-02-12 12:00:00,66.29,66.41,66.28,66.39,55500.0,53.1767,53.2729,53.1686,53.2569,55500.0
2013-02-12 12:30:00,66.38,66.45,66.35,66.43,64500.0,53.2489,53.305,53.2248,53.289,64500.0
2013-02-12 13:00:00,66.45,66.56,66.43,66.5,67000.0,53.305,53.3932,53.289,53.3451,67000.0
2013-02-12 13:30:00,66.49,66.5,66.42,66.5,32500.0,53.3371,53.3451,53.2809,53.3451,32500.0
2013-02-12 14:00:00,66.5,66.5,66.34,66.35,48300.0,53.3451,53.3451,53.2168,53.2248,48300.0
2013-02-12 14:30:00,66.35,66.39,66.3,66.3,42000.0,53.2248,53.2569,53.1847,53.1847,42000.0
2013-02-12 15:00:00,66.29,66.33,66.25,66.28,64000.0,53.1767,53.2087,53.1446,53.1686,64000.0
2013-02-12 15:30:00,66.28,66.34,66.24,66.33,181000.0,53.1686,53.2168,53.1365,53.2087,181000.0
2013-02-13 09:30:00,66.46,66.75,66.37,66.43,69300.0,53.313,53.5457,53.2408,53.289,69300.0
2013-02-13 10:00:00,66.43,66.58,66.28,66.29,120900.0,53.289,53.4093,53.1686,53.1767,120900.0
2013-02-13 10:30:00,66.3,66.32,65.94,65.98,119600.0,53.1847,53.2007,52.8959,52.928,119600.0
2013-02-13 11:00:00,65.98,65.99,65.54,65.58,199900.0,52.928,52.936,52.575,52.6071,199900.0
2013-02-13 11:30:00,65.58,65.8,65.58,65.7,99600.0,52.6071,52.7836,52.6071,52.7034,99600.0
2013-02-13 12:00:00,65.72,65.98,65.71,65.83,50200.0,52.7194,52.928,52.7114,52.8077,50200.0
2013-02-13 12:30:00,65.83,65.98,65.82,65.94,37800.0,52.8077,52.928,52.7996,52.8959,37800.0
2013-02-13 13:00:00,65.94,65.97,65.9,65.91,49600.0,52.8959,52.92,52.8638,52.8718,49600.0
2013-02-13 13:30:00,65.91,65.91,65.81,65.88,70100.0,52.8718,52.8718,52.7916,52.8478,70100.0
2013-02-13 14:00:00,65.89,65.9,65.71,65.77,77300.0,52.8558,52.8638,52.7114,52.7595,77300.0
2013-02-13 14:30:00,65.78,65.79,65.69,65.69,44100.0,52.7675,52.7756,52.6953,52.6953,44100.0
2013-02-13 15:00:00,65.69,65.78,65.65,65.75,117300.0,52.6953,52.7675,52.6633,52.7435,117300.0
2013-02-13 15:30:00,65.73,65.8,65.57,65.77,304200.0,52.7274,52.7836,52.5991,52.7595,304200.0
2013-02-14 09:30:00,65.42,66.2,65.27,66.2,103300.0,52.4788,53.1045,52.3584,53.1045,103300.0
2013-02-14 10:00:00,66.19,66.24,65.76,66.07,191200.0,53.0964,53.1365,52.7515,53.0002,191200.0
2013-02-14 10:30:00,66.06,66.16,66.01,66.01,138200.0,52.9922,53.0724,52.952,52.952,138200.0
2013-02-14 11:00:00,66.01,66.07,65.98,66.0,72700.0,52.952,53.0002,52.928,52.944,72700.0
2013-02-14 11:30:00,66.01,66.05,65.98,66.01,42900.0,52.952,52.9841,52.928,52.952,42900.0
2013-02-14 12:00:00,66.01,66.03,65.87,65.9,129600.0,52.952,52.9681,52.8397,52.8638,129600.0
2013-02-14 12:30:00,65.9,65.95,65.81,65.92,108000.0,52.8638,52.9039,52.7916,52.8799,108000.0
2013-02-14 13:00:00,65.92,65.95,65.84,65.85,54100.0,52.8799,52.9039,52.8157,52.8237,54100.0
2013-02-14 13:30:00,65.85,65.88,65.83,65.86,42300.0,52.8237,52.8478,52.8077,52.8317,42300.0
2013-02-14 14:00:00,65.86,65.94,65.84,65.86,82000.0,52.8317,52.8959,52.8157,52.8317,82000.0
2013-02-14 14:30:00,65.85,65.92,65.84,65.91,57600.0,52.8237,52.8799,52.8157,52.8718,57600.0
2013-02-14 15:00:00,65.92,65.96,65.85,65.85,78000.0,52.8799,52.9119,52.8237,52.8237,78000.0
2013-02-14 15:30:00,65.86,65.88,65.69,65.8,332300.0,52.8317,52.8478,52.6953,52.7836,332300.0
2013-02-15 09:30:00,65.5,65.74,65.5,65.54,344000.0,52.5429,52.7355,52.5429,52.575,344000.0
2013-02-15 10:00:00,65.56,65.71,65.55,65.6,73700.0,52.5911,52.7114,52.583,52.6232,73700.0
2013-02-15 10:30:00,65.59,65.68,65.52,65.65,116900.0,52.6151,52.6873,52.559,52.6633,116900.0
2013-02-15 11:00:00,65.66,65.7,65.52,65.54,93000.0,52.6713,52.7034,52.559,52.575,93000.0
2013-02-15 11:30:00,65.54,65.59,65.45,65.56,99000.0,52.575,52.6151,52.5028,52.5911,99000.0
2013-02-15 12:00:00,65.56,65.59,65.4,65.44,70000.0,52.5911,52.6151,52.4627,52.4948,70000.0
2013-02-15 12:30:00,65.46,65.54,65.42,65.53,46500.0,52.5108,52.575,52.4788,52.567,46500.0
2013-02-15 13:00:00,65.54,65.62,65.5,65.61,43700.0,52.575,52.6392,52.5429,52.6312,43700.0
2013-02-15 13:30:00,65.62,65.65,65.52,65.53,98800.0,52.6392,52.6633,52.559,52.567,98800.0
2013-02-15 14:00:00,65.53,65.54,65.41,65.44,76000.0,52.567,52.575,52.4707,52.4948,76000.0
2013-02-15 14:30:00,65.46,65.54,65.42,65.53,65700.0,52.5108,52.575,52.4788,52.567,65700.0
2013-02-15 15:00:00,65.52,65.68,65.51,65.63,90700.0,52.559,52.6873,52.551,52.6472,90700.0
2013-02-15 15:30:00,65.63,65.7,65.59,65.63,231200.0,52.6472,52.7034,52.6151,52.6472,231200.0
2013-02-19 09:30:00,65.75,66.18,65.65,66.15,100900.0,52.7435,53.0884,52.6633,53.0644,100900.0
2013-02-19 10:00:00,66.13,66.2,66.0,66.19,94600.0,53.0483,53.1045,52.944,53.0964,94600.0
2013-02-19 10:30:00,66.19,66.29,66.07,66.07,128800.0,53.0964,53.1767,53.0002,53.0002,128800.0
2013-02-19 11:00:00,66.08,66.14,66.04,66.13,90100.0,53.0082,53.0563,52.9761,53.0483,90100.0
2013-02-19 11:30:00,66.12,66.17,66.05,66.17,55900.0,53.0403,53.0804,52.9841,53.0804,55900.0
2013-02-19 12:00:00,66.17,66.17,66.03,66.11,31400.0,53.0804,53.0804,52.9681,53.0323,31400.0
2013-02-19 12:30:00,66.11,66.15,66.02,66.09,38900.0,53.0323,53.0644,52.9601,53.0162,38900.0
2013-02-19 13:00:00,66.09,66.12,65.97,66.03,60700.0,53.0162,53.0403,52.92,52.9681,60700.0
2013-02-19 13:30:00,66.03,66.17,66.0,66.15,47500.0,52.9681,53.0804,52.944,53.0644,47500.0
2013-02-19 14:00:00,66.15,66.2,66.11,66.12,40400.0,53.0644,53.1045,53.0323,53.0403,40400.0
2013-02-19 14:30:00,66.11,66.16,65.92,65.98,114700.0,53.0323,53.0724,52.8799,52.928,114700.0
2013-02-19 15:00:00,65.98,66.08,65.98,66.06,84500.0,52.928,53.0082,52.928,52.9922,84500.0
2013-02-19 15:30:00,66.05,66.21,66.0,66.17,342600.0,52.9841,53.1125,52.944,53.0804,342600.0
2013-02-20 09:30:00,66.14,66.42,66.01,66.26,97900.0,53.0563,53.2809,52.952,53.1526,97900.0
2013-02-20 10:00:00,66.25,66.57,66.2,66.48,114300.0,53.1446,53.4013,53.1045,53.3291,114300.0
2013-02-20 10:30:00,66.49,66.6,66.48,66.58,113400.0,53.3371,53.4253,53.3291,53.4093,113400.0
2013-02-20 11:00:00,66.56,66.68,66.55,66.63,121400.0,53.3932,53.4895,53.3852,53.4494,121400.0
2013-02-20 11:30:00,66.64,66.84,66.64,66.8,123900.0,53.4574,53.6179,53.4574,53.5858,123900.0
2013-02-20 12:00:00,66.81,66.94,66.76,66.92,139900.0,53.5938,53.6981,53.5537,53.682,139900.0
2013-02-20 12:30:00,66.92,66.95,66.68,66.89,79800.0,53.682,53.7061,53.4895,53.658,79800.0
2013-02-20 13:00:00,66.88,66.94,66.81,66.84,75100.0,53.6499,53.6981,53.5938,53.6179,75100.0
2013-02-20 13:30:00,66.84,66.84,66.69,66.81,105500.0,53.6179,53.6179,53.4975,53.5938,105500.0
2013-02-20 14:00:00,66.81,66.89,66.62,66.73,145000.0,53.5938,53.658,53.4414,53.5296,145000.0
2013-02-20 14:30:00,66.73,66.78,66.53,66.59,90000.0,53.5296,53.5697,53.3692,53.4173,90000.0
2013-02-20 15:00:00,66.57,66.58,66.19,66.26,117300.0,53.4013,53.4093,53.0964,53.1526,117300.0
2013-02-20 15:30:00,66.25,66.32,66.03,66.05,183800.0,53.1446,53.2007,52.9681,52.9841,183800.0
2013-02-21 09:30:00,65.96,65.96,65.33,65.53,119100.0,52.9119,52.9119,52.4066,52.567,119100.0
2013-02-21 10:00:00,65.5,65.52,65.13,65.29,147200.0,52.5429,52.559,52.2461,52.3745,147200.0
2013-02-21 10:30:00,65.29,65.44,65.23,65.27,127600.0,52.3745,52.4948,52.3263,52.3584,127600.0
2013-02-21 11:00:00,65.27,65.4,65.23,65.34,69400.0,52.3584,52.4627,52.3263,52.4146,69400.0
2013-02-21 11:30:00,65.32,65.47,65.3,65.4,42800.0,52.3985,52.5189,52.3825,52.4627,42800.0
2013-02-21 12:00:00,65.39,65.45,65.33,65.39,42300.0,52.4547,52.5028,52.4066,52.4547,42300.0
2013-02-21 12:30:00,65.39,65.44,65.28,65.44,63900.0,52.4547,52.4948,52.3665,52.4948,63900.0
2013-02-21 13:00:00,65.44,65.66,65.37,65.41,99700.0,52.4948,52.6713,52.4387,52.4707,99700.0
2013-02-21 13:30:00,65.42,65.53,65.39,65.5,58600.0,52.4788,52.567,52.4547,52.5429,58600.0
2013-02-21 14:00:00,65.5,65.51,65.25,65.34,65600.0,52.5429,52.551,52.3424,52.4146,65600.0
2013-02-21 14:30:00,65.34,65.42,65.27,65.42,66500.0,52.4146,52.4788,52.3584,52.4788,66500.0
2013-02-21 15:00:00,65.43,65.53,65.39,65.47,119600.0,52.4868,52.567,52.4547,52.5189,119600.0
2013-02-21 15:30:00,65.47,65.55,65.26,65.35,298300.0,52.5189,52.583,52.3504,52.4226,298300.0
2013-02-22 09:30:00,65.46,65.99,65.44,65.93,94000.0,52.5108,52.936,52.4948,52.8879,94000.0
2013-02-22 10:00:00,65.93,66.07,65.84,66.04,93200.0,52.8879,53.0002,52.8157,52.9761,93200.0
2013-02-22 10:30:00,66.05,66.08,65.92,66.0,58400.0,52.9841,53.0082,52.8799,52.944,58400.0
2013-02-22 11:00:00,65.99,66.04,65.82,65.92,76200.0,52.936,52.9761,52.7996,52.8799,76200.0
2013-02-22 11:30:00,65.92,66.04,65.92,65.97,50800.0,52.8799,52.9761,52.8799,52.92,50800.0
2013-02-22 12:00:00,65.96,65.98,65.9,65.97,51500.0,52.9119,52.928,52.8638,52.92,51500.0
2013-02-22 12:30:00,65.97,66.33,65.97,66.19,73800.0,52.92,53.2087,52.92,53.0964,73800.0
2013-02-22 13:00:00,66.2,66.21,65.97,66.01,65800.0,53.1045,53.1125,52.92,52.952,65800.0
2013-02-22 13:30:00,66.01,66.15,66.0,66.0,52800.0,52.952,53.0644,52.944,52.944,52800.0
2013-02-22 14:00:00,66.0,66.03,65.85,65.88,128100.0,52.944,52.9681,52.8237,52.8478,128100.0
2013-02-22 14:30:00,65.9,65.9,65.78,65.86,106900.0,52.8638,52.8638,52.7675,52.8317,106900.0
2013-02-22 15:00:00,65.86,66.03,65.84,65.89,103000.0,52.8317,52.9681,52.8157,52.8558,103000.0
2013-02-22 15:30:00,65.9,65.97,65.8,65.97,316800.0,52.8638,52.92,52.7836,52.92,316800.0
2013-02-25 09:30:00,66.21,66.67,66.03,66.43,190700.0,53.1125,53.4815,52.9681,53.289,190700.0
2013-02-25 10:00:00,66.43,66.59,66.12,66.2,147800.0,53.289,53.4173,53.0403,53.1045,147800.0
2013-02-25 10:30:00,66.2,66.25,65.93,65.99,65300.0,53.1045,53.1446,52.8879,52.936,65300.0
2013-02-25 11:00:00,66.01,66.01,65.71,65.82,119100.0,52.952,52.952,52.7114,52.7996,119100.0
2013-02-25 11:30:00,65.83,65.86,65.48,65.52,102200.0,52.8077,52.8317,52.5269,52.559,102200.0
2013-02-25 12:00:00,65.54,65.64,65.47,65.62,47000.0,52.575,52.6552,52.5189,52.6392,47000.0
2013-02-25 12:30:00,65.58,65.77,65.52,65.77,33200.0,52.6071,52.7595,52.559,52.7595,33200.0
2013-02-25 13:00:00,65.78,65.8,65.62,65.62,37200.0,52.7675,52.7836,52.6392,52.6392,37200.0
2013-02-25 13:30:00,65.6,65.62,65.38,65.41,57900.0,52.6232,52.6392,52.4467,52.4707,57900.0
2013-02-25 14:00:00,65.4,65.5,65.24,65.42,110700.0,52.4627,52.5429,52.3344,52.4788,110700.0
2013-02-25 14:30:00,65.44,65.59,65.34,65.49,45700.0,52.4948,52.6151,52.4146,52.5349,45700.0
2013-02-25 15:00:00,65.49,65.57,65.19,65.24,88700.0,52.5349,52.5991,52.2943,52.3344,88700.0
2013-02-25 15:30:00,65.24,65.25,64.77,64.78,296200.0,52.3344,52.3424,51.9573,51.9654,296200.0
2013-02-26 09:30:00,65.18,65.2,64.6,64.74,113500.0,52.2862,52.3023,51.821,51.9333,113500.0
2013-02-26 10:00:00,64.74,64.89,64.45,64.45,105500.0,51.9333,52.0536,51.7006,51.7006,105500.0
2013-02-26 10:30:00,64.47,64.86,64.45,64.72,75000.0,51.7167,52.0295,51.7006,51.9172,75000.0
2013-02-26 11:00:00,64.71,64.8,64.58,64.6,101600.0,51.9092,51.9814,51.8049,51.821,101600.0
2013-02-26 11:30:00,64.6,64.78,64.57,64.67,58100.0,51.821,51.9654,51.7969,51.8771,58100.0
2013-02-26 12:00:00,64.64,64.95,64.63,64.86,71700.0,51.8531,52.1017,51.845,52.0295,71700.0
2013-02-26 12:30:00,64.87,64.93,64.79,64.93,86500.0,52.0376,52.0857,51.9734,52.0857,86500.0
2013-02-26 13:00:00,64.93,65.05,64.89,64.96,66400.0,52.0857,52.182,52.0536,52.1098,66400.0
2013-02-26 13:30:00,64.95,65.05,64.95,65.02,45900.0,52.1017,52.182,52.1017,52.1579,45900.0
2013-02-26 14:00:00,65.0,65.1,64.98,65.07,60800.0,52.1418,52.2221,52.1258,52.198,60800.0
2013-02-26 14:30:00,65.08,65.09,64.96,65.0,68600.0,52.206,52.214,52.1098,52.1418,68600.0
2013-02-26 15:00:00,65.0,65.14,64.99,65.13,98100.0,52.1418,52.2541,52.1338,52.2461,98100.0
2013-02-26 15:30:00,65.13,65.18,64.99,65.07,228300.0,52.2461,52.2862,52.1338,52.198,228300.0
2013-02-27 09:30:00,64.93,65.35,64.82,65.15,160500.0,52.0857,52.4226,51.9975,52.2622,160500.0
2013-02-27 10:00:00,65.2,65.51,65.15,65.51,76900.0,52.3023,52.551,52.2622,52.551,76900.0
2013-02-27 10:30:00,65.52,65.75,65.44,65.55,95600.0,52.559,52.7435,52.4948,52.583,95600.0
2013-02-27 11:00:00,65.55,65.94,65.53,65.84,98500.0,52.583,52.8959,52.567,52.8157,98500.0
2013-02-27 11:30:00,65.85,66.07,65.81,66.06,82600.0,52.8237,53.0002,52.7916,52.9922,82600.0
2013-02-27 12:00:00,66.06,66.31,66.03,66.24,128200.0,52.9922,53.1927,52.9681,53.1365,128200.0
2013-02-27 12:30:00,66.24,66.3,66.05,66.1,155600.0,53.1365,53.1847,52.9841,53.0242,155600.0
2013-02-27 13:00:00,66.12,66.13,66.0,66.06,121500.0,53.0403,53.0483,52.944,52.9922,121500.0
2013-02-27 13:30:00,66.06,66.11,65.94,65.97,106300.0,52.9922,53.0323,52.8959,52.92,106300.0
2013-02-27 14:00:00,65.96,66.04,65.86,65.94,97600.0,52.9119,52.9761,52.8317,52.8959,97600.0
2013-02-27 14:30:00,65.94,65.99,65.82,65.9,104100.0,52.8959,52.936,52.7996,52.8638,104100.0
2013-02-27 15:00:00,65.89,66.11,65.84,66.01,110900.0,52.8558,53.0323,52.8157,52.952,110900.0
2013-02-27 15:30:00,66.03,66.1,65.95,65.98,233000.0,52.9681,53.0242,52.9039,52.928,233000.0
2013-02-28 09:30:00,65.31,66.17,65.31,66.07,161300.0,52.8292,53.5249,52.8292,53.444,161300.0
2013-02-28 10:00:00,66.06,66.12,65.91,65.95,160100.0,53.4359,53.4844,53.3146,53.3469,160100.0
2013-02-28 10:30:00,65.95,65.98,65.69,65.76,96000.0,53.3469,53.3712,53.1366,53.1932,96000.0
2013-02-28 11:00:00,65.74,65.97,65.69,65.97,104100.0,53.1771,53.3631,53.1366,53.3631,104100.0
2013-02-28 11:30:00,65.98,66.01,65.92,65.96,62200.0,53.3712,53.3955,53.3227,53.355,62200.0
2013-02-28 12:00:00,65.96,65.97,65.86,65.96,49100.0,53.355,53.3631,53.2741,53.355,49100.0
2013-02-28 12:30:00,65.96,66.01,65.93,65.97,57100.0,53.355,53.3955,53.3308,53.3631,57100.0
2013-02-28 13:00:00,65.98,66.06,65.96,66.03,58900.0,53.3712,53.4359,53.355,53.4116,58900.0
2013-02-28 13:30:00,66.05,66.06,65.89,65.91,65900.0,53.4278,53.4359,53.2984,53.3146,65900.0
2013-02-28 14:00:00,65.92,66.06,65.87,66.03,85500.0,53.3227,53.4359,53.2822,53.4116,85500.0
2013-02-28 14:30:00,66.04,66.07,65.82,65.84,58000.0,53.4197,53.444,53.2418,53.258,58000.0
2013-02-28 15:00:00,65.83,65.89,65.79,65.83,103400.0,53.2499,53.2984,53.2175,53.2499,103400.0
2013-02-28 15:30:00,65.83,65.97,65.68,65.68,354300.0,53.2499,53.3631,53.1285,53.1285,354300.0
2013-03-01 09:30:00,65.39,65.42,64.67,64.99,219600.0,52.8939,52.9182,52.3115,52.5704,219600.0
2013-03-01 10:00:00,65.02,65.26,64.96,65.21,197000.0,52.5947,52.7888,52.5461,52.7483,197000.0
2013-03-01 10:30:00,65.22,65.62,65.15,65.62,151700.0,52.7564,53.08,52.6998,53.08,151700.0
2013-03-01 11:00:00,65.62,65.79,65.44,65.5,125600.0,53.08,53.2175,52.9344,52.9829,125600.0
2013-03-01 11:30:00,65.51,65.72,65.4,65.59,108600.0,52.991,53.1609,52.902,53.0557,108600.0
2013-03-01 12:00:00,65.58,65.88,65.57,65.83,107200.0,53.0476,53.2903,53.0395,53.2499,107200.0
2013-03-01 12:30:00,65.86,65.88,65.68,65.71,91900.0,53.2741,53.2903,53.1285,53.1528,91900.0
2013-03-01 13:00:00,65.72,65.75,65.58,65.67,68700.0,53.1609,53.1852,53.0476,53.1204,68700.0
2013-03-01 13:30:00,65.67,65.69,65.45,65.51,63800.0,53.1204,53.1366,52.9425,52.991,63800.0
2013-03-01 14:00:00,65.51,65.76,65.51,65.55,79200.0,52.991,53.1932,52.991,53.0234,79200.0
2013-03-01 14:30:00,65.55,65.56,65.28,65.39,130700.0,53.0234,53.0315,52.805,52.8939,130700.0
2013-03-01 15:00:00,65.4,65.55,65.36,65.4,134700.0,52.902,53.0234,52.8697,52.902,134700.0
2013-03-01 15:30:00,65.4,65.55,65.32,65.53,294200.0,52.902,53.0234,52.8373,53.0072,294200.0
2013-03-04 09:30:00,65.29,65.41,64.46,64.47,207300.0,52.8131,52.9101,52.1417,52.1498,207300.0
2013-03-04 10:00:00,64.46,64.51,64.2,64.33,192500.0,52.1417,52.1821,51.9314,52.0365,192500.0
2013-03-04 10:30:00,64.34,64.55,64.3,64.42,86700.0,52.0446,52.2145,52.0122,52.1093,86700.0
2013-03-04 11:00:00,64.41,64.58,64.39,64.5,102400.0,52.1012,52.2387,52.085,52.174,102400.0
2013-03-04 11:30:00,64.5,64.55,64.4,64.53,56800.0,52.174,52.2145,52.0931,52.1983,56800.0
2013-03-04 12:00:00,64.54,64.58,64.27,64.27,53500.0,52.2064,52.2387,51.988,51.988,53500.0
2013-03-04 12:30:00,64.27,64.4,64.21,64.39,59100.0,51.988,52.0931,51.9394,52.085,59100.0
2013-03-04 13:00:00,64.38,64.6,64.3,64.59,62700.0,52.077,52.2549,52.0122,52.2468,62700.0
2013-03-04 13:30:00,64.6,64.61,64.48,64.6,66400.0,52.2549,52.263,52.1578,52.2549,66400.0
2013-03-04 14:00:00,64.6,64.66,64.47,64.66,131300.0,52.2549,52.3034,52.1498,52.3034,131300.0
2013-03-04 14:30:00,64.65,64.77,64.57,64.71,83400.0,52.2954,52.3924,52.2306,52.3439,83400.0
2013-03-04 15:00:00,64.72,64.77,64.54,64.59,121200.0,52.352,52.3924,52.2064,52.2468,121200.0
2013-03-04 15:30:00,64.59,64.6,64.38,64.39,392300.0,52.2468,52.2549,52.077,52.085,392300.0
2013-03-05 09:30:00,64.71,64.93,64.5,64.84,194800.0,52.3439,52.5219,52.174,52.4491,194800.0
2013-03-05 10:00:00,64.86,64.95,64.67,64.76,150700.0,52.4652,52.538,52.3115,52.3843,150700.0
2013-03-05 10:30:00,64.76,65.04,64.74,64.91,156100.0,52.3843,52.6108,52.3682,52.5057,156100.0
2013-03-05 11:00:00,64.92,64.92,64.74,64.76,107500.0,52.5138,52.5138,52.3682,52.3843,107500.0
2013-03-05 11:30:00,64.78,64.79,64.54,64.59,128500.0,52.4005,52.4086,52.2064,52.2468,128500.0
2013-03-05 12:00:00,64.61,64.84,64.6,64.83,115800.0,52.263,52.4491,52.2549,52.441,115800.0
2013-03-05 12:30:00,64.83,64.86,64.64,64.66,66100.0,52.441,52.4652,52.2873,52.3034,66100.0
2013-03-05 13:00:00,64.67,64.78,64.63,64.72,63300.0,52.3115,52.4005,52.2792,52.352,63300.0
2013-03-05 13:30:00,64.71,64.84,64.67,64.83,95500.0,52.3439,52.4491,52.3115,52.441,95500.0
2013-03-05 14:00:00,64.83,64.94,64.83,64.92,89700.0,52.441,52.5299,52.441,52.5138,89700.0
2013-03-05 14:30:00,64.92,65.11,64.91,65.11,118800.0,52.5138,52.6675,52.5057,52.6675,118800.0
2013-03-05 15:00:00,65.11,65.18,65.04,65.16,147500.0,52.6675,52.7241,52.6108,52.7079,147500.0
2013-03-05 15:30:00,65.16,65.23,64.9,64.9,361900.0,52.7079,52.7645,52.4976,52.4976,361900.0
2013-03-06 09:30:00,64.96,65.32,64.96,65.3,131300.0,52.5461,52.8373,52.5461,52.8211,131300.0
2013-03-06 10:00:00,65.29,65.3,64.94,64.96,140500.0,52.8131,52.8211,52.5299,52.5461,140500.0
2013-03-06 10:30:00,64.96,64.98,64.69,64.7,160800.0,52.5461,52.5623,52.3277,52.3358,160800.0
2013-03-06 11:00:00,64.68,64.92,64.64,64.88,108000.0,52.3196,52.5138,52.2873,52.4814,108000.0
2013-03-06 11:30:00,64.9,64.96,64.8,64.94,56300.0,52.4976,52.5461,52.4167,52.5299,56300.0
2013-03-06 12:00:00,64.95,64.99,64.83,64.92,81300.0,52.538,52.5704,52.441,52.5138,81300.0
2013-03-06 12:30:00,64.92,64.97,64.83,64.86,73200.0,52.5138,52.5542,52.441,52.4652,73200.0
2013-03-06 13:00:00,64.85,65.04,64.85,64.99,108500.0,52.4571,52.6108,52.4571,52.5704,108500.0
2013-03-06 13:30:00,65.0,65.15,64.99,65.08,93900.0,52.5785,52.6998,52.5704,52.6432,93900.0
2013-03-06 14:00:00,65.09,65.11,65.0,65.05,93500.0,52.6513,52.6675,52.5785,52.6189,93500.0
2013-03-06 14:30:00,65.05,65.16,65.04,65.15,92700.0,52.6189,52.7079,52.6108,52.6998,92700.0
2013-03-06 15:00:00,65.15,65.17,65.03,65.04,218600.0,52.6998,52.716,52.6027,52.6108,218600.0
2013-03-06 15:30:00,65.03,65.06,64.94,64.96,482500.0,52.6027,52.627,52.5299,52.5461,482500.0
2013-03-07 09:30:00,65.15,65.33,65.02,65.24,172600.0,52.6998,52.8454,52.5947,52.7726,172600.0
2013-03-07 10:00:00,65.2,65.28,65.11,65.25,151200.0,52.7403,52.805,52.6675,52.7807,151200.0
2013-03-07 10:30:00,65.25,65.36,65.12,65.34,133100.0,52.7807,52.8697,52.6755,52.8535,133100.0
2013-03-07 11:00:00,65.36,65.7,65.36,65.49,175500.0,52.8697,53.1447,52.8697,52.9748,175500.0
2013-03-07 11:30:00,65.5,65.6,65.41,65.45,90400.0,52.9829,53.0638,52.9101,52.9425,90400.0
2013-03-07 12:00:00,65.49,65.52,65.42,65.5,77400.0,52.9748,52.9991,52.9182,52.9829,77400.0
2013-03-07 12:30:00,65.48,65.49,65.3,65.41,68000.0,52.9667,52.9748,52.8211,52.9101,68000.0
2013-03-07 13:00:00,65.42,65.55,65.39,65.46,73700.0,52.9182,53.0234,52.8939,52.9506,73700.0
2013-03-07 13:30:00,65.46,65.48,65.34,65.47,57800.0,52.9506,52.9667,52.8535,52.9587,57800.0
2013-03-07 14:00:00,65.48,65.48,65.27,65.38,74100.0,52.9667,52.9667,52.7969,52.8859,74100.0
2013-03-07 14:30:00,65.38,65.52,65.37,65.45,130500.0,52.8859,52.9991,52.8778,52.9425,130500.0
2013-03-07 15:00:00,65.46,65.5,65.35,65.39,131300.0,52.9506,52.9829,52.8616,52.8939,131300.0
2013-03-07 15:30:00,65.39,65.43,65.26,65.26,320500.0,52.8939,52.9263,52.7888,52.7888,320500.0
2013-03-08 09:30:00,65.5,65.91,65.5,65.72,157700.0,52.9829,53.3146,52.9829,53.1609,157700.0
2013-03-08 10:00:00,65.72,65.81,65.51,65.8,125900.0,53.1609,53.2337,52.991,53.2256,125900.0
2013-03-08 10:30:00,65.79,65.84,65.67,65.83,91800.0,53.2175,53.258,53.1204,53.2499,91800.0
2013-03-08 11:00:00,65.82,65.9,65.77,65.86,78400.0,53.2418,53.3065,53.2013,53.2741,78400.0
2013-03-08 11:30:00,65.86,65.98,65.83,65.95,84100.0,53.2741,53.3712,53.2499,53.3469,84100.0
2013-03-08 12:00:00,65.95,65.97,65.75,65.75,90200.0,53.3469,53.3631,53.1852,53.1852,90200.0
2013-03-08 12:30:00,65.75,65.83,65.7,65.81,89600.0,53.1852,53.2499,53.1447,53.2337,89600.0
2013-03-08 13:00:00,65.8,65.94,65.77,65.89,84400.0,53.2256,53.3388,53.2013,53.2984,84400.0
2013-03-08 13:30:00,65.88,65.96,65.8,65.95,82400.0,53.2903,53.355,53.2256,53.3469,82400.0
2013-03-08 14:00:00,65.95,65.95,65.83,65.94,79600.0,53.3469,53.3469,53.2499,53.3388,79600.0
2013-03-08 14:30:00,65.95,65.97,65.9,65.94,104000.0,53.3469,53.3631,53.3065,53.3388,104000.0
2013-03-08 15:00:00,65.93,65.98,65.9,65.97,158000.0,53.3308,53.3712,53.3065,53.3631,158000.0
2013-03-08 15:30:00,65.96,66.02,65.9,65.94,391500.0,53.355,53.4036,53.3065,53.3388,391500.0
2013-03-11 09:30:00,65.95,66.26,65.9,65.95,704800.0,53.3469,53.5977,53.3065,53.3469,704800.0
2013-03-11 10:00:00,65.95,66.08,65.93,65.96,92000.0,53.3469,53.4521,53.3308,53.355,92000.0
2013-03-11 10:30:00,65.97,66.06,65.92,66.04,106600.0,53.3631,53.4359,53.3227,53.4197,106600.0
2013-03-11 11:00:00,66.04,66.22,66.0,66.15,78900.0,53.4197,53.5653,53.3874,53.5087,78900.0
2013-03-11 11:30:00,66.15,66.22,66.13,66.2,101500.0,53.5087,53.5653,53.4925,53.5492,101500.0
2013-03-11 12:00:00,66.2,66.26,66.11,66.13,85300.0,53.5492,53.5977,53.4764,53.4925,85300.0
2013-03-11 12:30:00,66.13,66.2,66.04,66.15,71400.0,53.4925,53.5492,53.4197,53.5087,71400.0
2013-03-11 13:00:00,66.15,66.21,66.13,66.15,79200.0,53.5087,53.5572,53.4925,53.5087,79200.0
2013-03-11 13:30:00,66.16,66.18,66.1,66.12,64400.0,53.5168,53.533,53.4683,53.4844,64400.0
2013-03-11 14:00:00,66.13,66.2,66.06,66.19,62200.0,53.4925,53.5492,53.4359,53.5411,62200.0
2013-03-11 14:30:00,66.19,66.2,66.1,66.1,90200.0,53.5411,53.5492,53.4683,53.4683,90200.0
2013-03-11 15:00:00,66.1,66.13,65.97,65.99,128900.0,53.4683,53.4925,53.3631,53.3793,128900.0
2013-03-11 15:30:00,66.0,66.13,65.94,66.11,237900.0,53.3874,53.4925,53.3388,53.4764,237900.0
2013-03-12 09:30:00,66.16,66.39,66.0,66.23,90100.0,53.5168,53.7028,53.3874,53.5734,90100.0
2013-03-12 10:00:00,66.22,66.41,66.2,66.33,75700.0,53.5653,53.719,53.5492,53.6543,75700.0
2013-03-12 10:30:00,66.33,66.39,66.22,66.24,56200.0,53.6543,53.7028,53.5653,53.5815,56200.0
2013-03-12 11:00:00,66.25,66.29,66.13,66.17,65100.0,53.5896,53.622,53.4925,53.5249,65100.0
2013-03-12 11:30:00,66.16,66.21,66.0,66.18,56100.0,53.5168,53.5572,53.3874,53.533,56100.0
2013-03-12 12:00:00,66.17,66.2,66.1,66.13,37100.0,53.5249,53.5492,53.4683,53.4925,37100.0
2013-03-12 12:30:00,66.15,66.24,66.08,66.19,46100.0,53.5087,53.5815,53.4521,53.5411,46100.0
2013-03-12 13:00:00,66.19,66.2,66.1,66.19,46000.0,53.5411,53.5492,53.4683,53.5411,46000.0
2013-03-12 13:30:00,66.2,66.23,66.11,66.13,49000.0,53.5492,53.5734,53.4764,53.4925,49000.0
2013-03-12 14:00:00,66.14,66.18,65.95,66.12,79400.0,53.5006,53.533,53.3469,53.4844,79400.0
2013-03-12 14:30:00,66.12,66.22,66.09,66.14,62700.0,53.4844,53.5653,53.4602,53.5006,62700.0
2013-03-12 15:00:00,66.14,66.32,66.14,66.25,101300.0,53.5006,53.6462,53.5006,53.5896,101300.0
2013-03-12 15:30:00,66.25,66.4,66.2,66.24,204300.0,53.5896,53.7109,53.5492,53.5815,204300.0
2013-03-13 09:30:00,66.29,66.46,66.18,66.44,124100.0,53.622,53.7595,53.533,53.7433,124100.0
2013-03-13 10:00:00,66.45,66.76,66.44,66.75,127300.0,53.7514,54.0021,53.7433,53.9941,127300.0
2013-03-13 10:30:00,66.74,67.01,66.71,66.87,107200.0,53.986,54.2044,53.9617,54.0911,107200.0
2013-03-13 11:00:00,66.87,66.87,66.77,66.84,79300.0,54.0911,54.0911,54.0102,54.0669,79300.0
2013-03-13 11:30:00,66.85,66.92,66.83,66.89,64300.0,54.0749,54.1316,54.0588,54.1073,64300.0
2013-03-13 12:00:00,66.89,67.19,66.89,67.16,73200.0,54.1073,54.35,54.1073,54.3257,73200.0
2013-03-13 12:30:00,67.16,67.23,67.14,67.18,112800.0,54.3257,54.3823,54.3095,54.3419,112800.0
2013-03-13 13:00:00,67.18,67.23,67.1,67.12,70400.0,54.3419,54.3823,54.2772,54.2933,70400.0
2013-03-13 13:30:00,67.11,67.3,67.07,67.27,115300.0,54.2853,54.4389,54.2529,54.4147,115300.0
2013-03-13 14:00:00,67.26,67.31,67.23,67.25,162700.0,54.4066,54.447,54.3823,54.3985,162700.0
2013-03-13 14:30:00,67.24,67.31,67.19,67.2,117600.0,54.3904,54.447,54.35,54.3581,117600.0
2013-03-13 15:00:00,67.2,67.38,67.16,67.36,163400.0,54.3581,54.5037,54.3257,54.4875,163400.0
2013-03-13 15:30:00,67.35,67.42,67.11,67.19,431500.0,54.4794,54.536,54.2853,54.35,431500.0
2013-03-14 09:30:00,67.35,67.49,67.09,67.26,132700.0,54.4794,54.5926,54.2691,54.4066,132700.0
2013-03-14 10:00:00,67.27,67.31,67.13,67.2,95300.0,54.4147,54.447,54.3014,54.3581,95300.0
2013-03-14 10:30:00,67.21,67.44,67.21,67.37,52700.0,54.3661,54.5522,54.3661,54.4956,52700.0
2013-03-14 11:00:00,67.39,67.45,67.29,67.35,65800.0,54.5117,54.5603,54.4309,54.4794,65800.0
2013-03-14 11:30:00,67.35,67.44,67.31,67.42,60900.0,54.4794,54.5522,54.447,54.536,60900.0
2013-03-14 12:00:00,67.41,67.65,67.39,67.6,79000.0,54.5279,54.7221,54.5117,54.6816,79000.0
2013-03-14 12:30:00,67.6,67.74,67.48,67.51,81800.0,54.6816,54.7949,54.5845,54.6088,81800.0
2013-03-14 13:00:00,67.51,67.65,67.48,67.59,83600.0,54.6088,54.7221,54.5845,54.6735,83600.0
2013-03-14 13:30:00,67.56,67.65,67.47,67.59,64700.0,54.6493,54.7221,54.5765,54.6735,64700.0
2013-03-14 14:00:00,67.59,67.67,67.5,67.5,69800.0,54.6735,54.7382,54.6007,54.6007,69800.0
2013-03-14 14:30:00,67.5,67.55,67.44,67.45,70700.0,54.6007,54.6412,54.5522,54.5603,70700.0
2013-03-14 15:00:00,67.45,67.48,67.38,67.41,136000.0,54.5603,54.5845,54.5037,54.5279,136000.0
2013-03-14 15:30:00,67.41,67.54,67.4,67.53,333800.0,54.5279,54.6331,54.5198,54.625,333800.0
2013-03-15 09:30:00,67.32,67.94,67.23,67.85,464900.0,54.4551,54.9566,54.3823,54.8838,464900.0
2013-03-15 10:00:00,67.85,68.26,67.78,68.18,187500.0,54.8838,55.2155,54.8272,55.1508,187500.0
2013-03-15 10:30:00,68.17,68.61,68.12,68.59,221000.0,55.1427,55.4986,55.1022,55.4824,221000.0
2013-03-15 11:00:00,68.59,68.62,68.28,68.42,143900.0,55.4824,55.5067,55.2317,55.3449,143900.0
2013-03-15 11:30:00,68.43,68.56,68.39,68.53,100500.0,55.353,55.4582,55.3206,55.4339,100500.0
2013-03-15 12:00:00,68.54,68.61,68.37,68.46,102500.0,55.442,55.4986,55.3045,55.3773,102500.0
2013-03-15 12:30:00,68.45,68.52,68.4,68.44,75100.0,55.3692,55.4258,55.3287,55.3611,75100.0
2013-03-15 13:00:00,68.43,68.48,68.36,68.42,96700.0,55.353,55.3934,55.2964,55.3449,96700.0
2013-03-15 13:30:00,68.42,68.62,68.42,68.62,105000.0,55.3449,55.5067,55.3449,55.5067,105000.0
2013-03-15 14:00:00,68.61,68.72,68.58,68.62,125100.0,55.4986,55.5876,55.4743,55.5067,125100.0
2013-03-15 14:30:00,68.63,68.78,68.62,68.71,157400.0,55.5148,55.6361,55.5067,55.5795,157400.0
2013-03-15 15:00:00,68.71,68.83,68.67,68.68,213500.0,55.5795,55.6766,55.5471,55.5552,213500.0
2013-03-15 15:30:00,68.68,68.78,68.56,68.7,956000.0,55.5552,55.6361,55.4582,55.5714,956000.0
2013-03-18 09:30:00,68.22,68.56,68.15,68.42,66000.0,55.1831,55.4582,55.1265,55.3449,66000.0
2013-03-18 10:00:00,68.41,68.63,68.31,68.59,125000.0,55.3368,55.5148,55.2559,55.4824,125000.0
2013-03-18 10:30:00,68.61,68.75,68.58,68.65,75700.0,55.4986,55.6118,55.4743,55.531,75700.0
2013-03-18 11:00:00,68.63,68.85,68.63,68.71,45300.0,55.5148,55.6927,55.5148,55.5795,45300.0
2013-03-18 11:30:00,68.72,68.88,68.72,68.86,61100.0,55.5876,55.717,55.5876,55.7008,61100.0
2013-03-18 12:00:00,68.87,68.97,68.75,68.83,62000.0,55.7089,55.7898,55.6118,55.6766,62000.0
2013-03-18 12:30:00,68.83,68.86,68.64,68.8,47100.0,55.6766,55.7008,55.5229,55.6523,47100.0
2013-03-18 13:00:00,68.79,68.88,68.76,68.82,58400.0,55.6442,55.717,55.6199,55.6685,58400.0
2013-03-18 13:30:00,68.82,68.86,68.61,68.68,79900.0,55.6685,55.7008,55.4986,55.5552,79900.0
2013-03-18 14:00:00,68.67,68.83,68.6,68.79,105800.0,55.5471,55.6766,55.4905,55.6442,105800.0
2013-03-18 14:30:00,68.79,68.8,68.57,68.57,92400.0,55.6442,55.6523,55.4662,55.4662,92400.0
2013-03-18 15:00:00,68.57,68.7,68.41,68.46,131800.0,55.4662,55.5714,55.3368,55.3773,131800.0
2013-03-18 15:30:00,68.46,68.47,68.24,68.43,321100.0,55.3773,55.3854,55.1993,55.353,321100.0
2013-03-19 09:30:00,68.65,68.72,68.41,68.54,58700.0,55.531,55.5876,55.3368,55.442,58700.0
2013-03-19 10:00:00,68.53,68.61,68.26,68.27,78100.0,55.4339,55.4986,55.2155,55.2236,78100.0
2013-03-19 10:30:00,68.26,68.42,68.05,68.18,156100.0,55.2155,55.3449,55.0456,55.1508,156100.0
2013-03-19 11:00:00,68.18,68.65,68.15,68.62,45700.0,55.1508,55.531,55.1265,55.5067,45700.0
2013-03-19 11:30:00,68.61,68.64,68.01,68.14,57400.0,55.4986,55.5229,55.0133,55.1184,57400.0
2013-03-19 12:00:00,68.12,68.28,68.04,68.25,45700.0,55.1022,55.2317,55.0375,55.2074,45700.0
2013-03-19 12:30:00,68.26,68.36,68.06,68.1,37700.0,55.2155,55.2964,55.0537,55.0861,37700.0
2013-03-19 13:00:00,68.1,68.14,67.96,68.03,57600.0,55.0861,55.1184,54.9728,55.0294,57600.0
2013-03-19 13:30:00,68.03,68.24,67.95,68.19,46100.0,55.0294,55.1993,54.9647,55.1589,46100.0
2013-03-19 14:00:00,68.19,68.3,68.1,68.25,57000.0,55.1589,55.2478,55.0861,55.2074,57000.0
2013-03-19 14:30:00,68.27,68.43,68.25,68.31,72800.0,55.2236,55.353,55.2074,55.2559,72800.0
2013-03-19 15:00:00,68.32,68.61,68.21,68.33,99700.0,55.264,55.4986,55.175,55.2721,99700.0
2013-03-19 15:30:00,68.31,68.52,68.23,68.45,163300.0,55.2559,55.4258,55.1912,55.3692,163300.0
2013-03-20 09:30:00,68.76,68.99,68.71,68.72,57400.0,55.6199,55.806,55.5795,55.5876,57400.0
2013-03-20 10:00:00,68.71,68.96,68.66,68.84,85600.0,55.5795,55.7817,55.539,55.6847,85600.0
2013-03-20 10:30:00,68.83,68.99,68.75,68.92,70300.0,55.6766,55.806,55.6118,55.7494,70300.0
2013-03-20 11:00:00,68.92,68.92,68.72,68.75,70400.0,55.7494,55.7494,55.5876,55.6118,70400.0
2013-03-20 11:30:00,68.75,68.83,68.65,68.71,36200.0,55.6118,55.6766,55.531,55.5795,36200.0
2013-03-20 12:00:00,68.68,68.74,68.54,68.73,43700.0,55.5552,55.6038,55.442,55.5957,43700.0
2013-03-20 12:30:00,68.74,68.76,68.59,68.66,29600.0,55.6038,55.6199,55.4824,55.539,29600.0
2013-03-20 13:00:00,68.65,68.7,68.59,68.7,34300.0,55.531,55.5714,55.4824,55.5714,34300.0
2013-03-20 13:30:00,68.71,68.72,68.55,68.61,48400.0,55.5795,55.5876,55.4501,55.4986,48400.0
2013-03-20 14:00:00,68.59,68.85,68.51,68.78,74000.0,55.4824,55.6927,55.4177,55.6361,74000.0
2013-03-20 14:30:00,68.79,68.83,68.65,68.66,79300.0,55.6442,55.6766,55.531,55.539,79300.0
2013-03-20 15:00:00,68.66,68.76,68.55,68.68,102700.0,55.539,55.6199,55.4501,55.5552,102700.0
2013-03-20 15:30:00,68.67,68.87,68.61,68.65,249100.0,55.5471,55.7089,55.4986,55.531,249100.0
2013-03-21 09:30:00,68.27,68.75,68.27,68.45,59500.0,55.2236,55.6118,55.2236,55.3692,59500.0
2013-03-21 10:00:00,68.47,68.54,68.12,68.17,59500.0,55.3854,55.442,55.1022,55.1427,59500.0
2013-03-21 10:30:00,68.17,68.31,68.17,68.25,33100.0,55.1427,55.2559,55.1427,55.2074,33100.0
2013-03-21 11:00:00,68.26,68.38,68.19,68.34,45000.0,55.2155,55.3126,55.1589,55.2802,45000.0
2013-03-21 11:30:00,68.35,68.48,68.31,68.34,31900.0,55.2883,55.3934,55.2559,55.2802,31900.0
2013-03-21 12:00:00,68.34,68.42,68.18,68.2,46700.0,55.2802,55.3449,55.1508,55.167,46700.0
2013-03-21 12:30:00,68.2,68.27,68.15,68.18,28600.0,55.167,55.2236,55.1265,55.1508,28600.0
2013-03-21 13:00:00,68.18,68.21,67.93,67.96,60400.0,55.1508,55.175,54.9486,54.9728,60400.0
2013-03-21 13:30:00,67.98,67.99,67.81,67.9,50200.0,54.989,54.9971,54.8515,54.9243,50200.0
2013-03-21 14:00:00,67.89,68.03,67.73,67.96,51400.0,54.9162,55.0294,54.7868,54.9728,51400.0
2013-03-21 14:30:00,67.97,68.03,67.88,68.01,69600.0,54.9809,55.0294,54.9081,55.0133,69600.0
2013-03-21 15:00:00,68.01,68.09,67.93,68.07,82800.0,55.0133,55.078,54.9486,55.0618,82800.0
2013-03-21 15:30:00,68.08,68.09,67.97,67.98,224500.0,55.0699,55.078,54.9809,54.989,224500.0
2013-03-22 09:30:00,68.14,68.44,68.09,68.19,54600.0,55.1184,55.3611,55.078,55.1589,54600.0
2013-03-22 10:00:00,68.15,68.34,68.12,68.26,37000.0,55.1265,55.2802,55.1022,55.2155,37000.0
2013-03-22 10:30:00,68.23,68.29,68.14,68.14,41400.0,55.1912,55.2398,55.1184,55.1184,41400.0
2013-03-22 11:00:00,68.13,68.22,68.11,68.19,28800.0,55.1103,55.1831,55.0942,55.1589,28800.0
2013-03-22 11:30:00,68.17,68.25,68.05,68.13,24900.0,55.1427,55.2074,55.0456,55.1103,24900.0
2013-03-22 12:00:00,68.11,68.14,67.99,68.03,47700.0,55.0942,55.1184,54.9971,55.0294,47700.0
2013-03-22 12:30:00,68.02,68.1,67.96,68.1,40600.0,55.0214,55.0861,54.9728,55.0861,40600.0
2013-03-22 13:00:00,68.09,68.14,67.99,68.1,27000.0,55.078,55.1184,54.9971,55.0861,27000.0
2013-03-22 13:30:00,68.1,68.13,67.96,68.0,41000.0,55.0861,55.1103,54.9728,55.0052,41000.0
2013-03-22 14:00:00,68.0,68.02,67.89,67.95,36300.0,55.0052,55.0214,54.9162,54.9647,36300.0
2013-03-22 14:30:00,67.95,68.06,67.88,68.02,31200.0,54.9647,55.0537,54.9081,55.0214,31200.0
2013-03-22 15:00:00,68.02,68.05,67.87,67.9,54700.0,55.0214,55.0456,54.9,54.9243,54700.0
2013-03-22 15:30:00,67.9,68.05,67.85,68.04,186200.0,54.9243,55.0456,54.8838,55.0375,186200.0
2013-03-25 09:30:00,68.28,68.53,68.15,68.36,52400.0,55.2317,55.4339,55.1265,55.2964,52400.0
2013-03-25 10:00:00,68.37,68.45,68.29,68.33,64500.0,55.3045,55.3692,55.2398,55.2721,64500.0
2013-03-25 10:30:00,68.33,68.35,67.96,67.99,47800.0,55.2721,55.2883,54.9728,54.9971,47800.0
2013-03-25 11:00:00,67.98,68.08,67.83,67.93,71900.0,54.989,55.0699,54.8677,54.9486,71900.0
2013-03-25 11:30:00,67.93,68.06,67.87,67.95,55800.0,54.9486,55.0537,54.9,54.9647,55800.0
2013-03-25 12:00:00,67.96,68.08,67.96,68.0,156400.0,54.9728,55.0699,54.9728,55.0052,156400.0
2013-03-25 12:30:00,67.99,68.2,67.91,68.06,136100.0,54.9971,55.167,54.9324,55.0537,136100.0
2013-03-25 13:00:00,68.02,68.13,67.87,68.13,77200.0,55.0214,55.1103,54.9,55.1103,77200.0
2013-03-25 13:30:00,68.11,68.24,67.94,68.13,112300.0,55.0942,55.1993,54.9566,55.1103,112300.0
2013-03-25 14:00:00,68.14,68.15,67.89,67.9,96100.0,55.1184,55.1265,54.9162,54.9243,96100.0
2013-03-25 14:30:00,67.91,67.94,67.77,67.92,56000.0,54.9324,54.9566,54.8191,54.9405,56000.0
2013-03-25 15:00:00,67.92,67.96,67.79,67.85,81300.0,54.9405,54.9728,54.8353,54.8838,81300.0
2013-03-25 15:30:00,67.84,68.02,67.84,67.93,199000.0,54.8758,55.0214,54.8758,54.9486,199000.0
2013-03-26 09:30:00,68.28,68.6,68.28,68.56,64700.0,55.2317,55.4905,55.2317,55.4582,64700.0
2013-03-26 10:00:00,68.5,68.5,68.34,68.47,94000.0,55.4096,55.4096,55.2802,55.3854,94000.0
2013-03-26 10:30:00,68.5,68.61,68.37,68.52,96600.0,55.4096,55.4986,55.3045,55.4258,96600.0
2013-03-26 11:00:00,68.53,68.64,68.42,68.49,74900.0,55.4339,55.5229,55.3449,55.4015,74900.0
2013-03-26 11:30:00,68.5,68.6,68.45,68.51,56200.0,55.4096,55.4905,55.3692,55.4177,56200.0
2013-03-26 12:00:00,68.51,68.59,68.48,68.55,80700.0,55.4177,55.4824,55.3934,55.4501,80700.0
2013-03-26 12:30:00,68.55,68.75,68.53,68.73,68600.0,55.4501,55.6118,55.4339,55.5957,68600.0
2013-03-26 13:00:00,68.74,69.07,68.7,69.01,195400.0,55.6038,55.8707,55.5714,55.8222,195400.0
2013-03-26 13:30:00,69.01,69.1,69.0,69.07,120000.0,55.8222,55.895,55.8141,55.8707,120000.0
2013-03-26 14:00:00,69.07,69.1,69.03,69.07,112500.0,55.8707,55.895,55.8383,55.8707,112500.0
2013-03-26 14:30:00,69.07,69.09,69.01,69.06,76000.0,55.8707,55.8869,55.8222,55.8626,76000.0
2013-03-26 15:00:00,69.06,69.28,69.06,69.23,176600.0,55.8626,56.0406,55.8626,56.0001,176600.0
2013-03-26 15:30:00,69.24,69.36,69.21,69.29,423000.0,56.0082,56.1053,55.9839,56.0487,423000.0
2013-03-27 09:30:00,68.94,69.04,68.54,68.99,96700.0,55.7655,55.8464,55.442,55.806,96700.0
2013-03-27 10:00:00,68.97,69.03,68.68,69.0,91400.0,55.7898,55.8383,55.5552,55.8141,91400.0
2013-03-27 10:30:00,69.0,69.27,68.96,69.26,109300.0,55.8141,56.0325,55.7817,56.0244,109300.0
2013-03-27 11:00:00,69.27,69.41,69.14,69.3,190300.0,56.0325,56.1457,55.9273,56.0567,190300.0
2013-03-27 11:30:00,69.29,69.35,69.23,69.31,60400.0,56.0487,56.0972,56.0001,56.0648,60400.0
2013-03-27 12:00:00,69.31,69.35,69.24,69.31,71600.0,56.0648,56.0972,56.0082,56.0648,71600.0
2013-03-27 12:30:00,69.32,69.65,69.3,69.39,197700.0,56.0729,56.3399,56.0567,56.1295,197700.0
2013-03-27 13:00:00,69.39,69.54,69.35,69.52,81000.0,56.1295,56.2509,56.0972,56.2347,81000.0
2013-03-27 13:30:00,69.5,69.65,69.48,69.62,103000.0,56.2185,56.3399,56.2023,56.3156,103000.0
2013-03-27 14:00:00,69.62,69.71,69.52,69.7,72600.0,56.3156,56.3884,56.2347,56.3803,72600.0
2013-03-27 14:30:00,69.71,69.81,69.61,69.81,123600.0,56.3884,56.4693,56.3075,56.4693,123600.0
2013-03-27 15:00:00,69.82,70.0,69.5,69.94,255000.0,56.4774,56.623,56.2185,56.5744,255000.0
2013-03-27 15:30:00,69.94,69.97,69.85,69.91,379800.0,56.5744,56.5987,56.5016,56.5502,379800.0
2013-03-28 09:30:00,69.87,69.96,69.51,69.56,209700.0,56.5178,56.5906,56.2266,56.2671,209700.0
2013-03-28 10:00:00,69.57,69.61,69.46,69.58,144700.0,56.2751,56.3075,56.1862,56.2832,144700.0
2013-03-28 10:30:00,69.59,69.82,69.58,69.79,65400.0,56.2913,56.4774,56.2832,56.4531,65400.0
2013-03-28 11:00:00,69.79,69.84,69.76,69.84,39000.0,56.4531,56.4935,56.4288,56.4935,39000.0
2013-03-28 11:30:00,69.84,69.87,69.72,69.73,42300.0,56.4935,56.5178,56.3965,56.4046,42300.0
2013-03-28 12:00:00,69.72,69.8,69.64,69.67,47300.0,56.3965,56.4612,56.3318,56.356,47300.0
2013-03-28 12:30:00,69.67,69.73,69.62,69.69,34500.0,56.356,56.4046,56.3156,56.3722,34500.0
2013-03-28 13:00:00,69.68,69.75,69.65,69.71,86500.0,56.3641,56.4207,56.3399,56.3884,86500.0
2013-03-28 13:30:00,69.72,69.76,69.7,69.71,44100.0,56.3965,56.4288,56.3803,56.3884,44100.0
2013-03-28 14:00:00,69.72,69.86,69.71,69.83,49000.0,56.3965,56.5097,56.3884,56.4855,49000.0
2013-03-28 14:30:00,69.83,69.98,69.79,69.94,69500.0,56.4855,56.6068,56.4531,56.5744,69500.0
2013-03-28 15:00:00,69.95,70.11,69.92,70.08,170400.0,56.5825,56.712,56.5583,56.6877,170400.0
2013-03-28 15:30:00,70.08,70.21,70.05,70.15,346200.0,56.6877,56.7928,56.6634,56.7443,346200.0
2013-04-01 09:30:00,70.1,70.12,69.59,70.02,149200.0,56.7039,56.72,56.2913,56.6392,149200.0
2013-04-01 10:00:00,69.91,70.13,69.74,70.11,134200.0,56.5502,56.7281,56.4127,56.712,134200.0
2013-04-01 10:30:00,70.1,70.31,70.01,70.1,150300.0,56.7039,56.8737,56.6311,56.7039,150300.0
2013-04-01 11:00:00,70.06,70.22,69.96,70.2,140600.0,56.6715,56.8009,56.5906,56.7848,140600.0
2013-04-01 11:30:00,70.21,70.41,70.19,70.34,135100.0,56.7928,56.9546,56.7767,56.898,135100.0
2013-04-01 12:00:00,70.31,70.33,70.26,70.27,102900.0,56.8737,56.8899,56.8333,56.8414,102900.0
2013-04-01 12:30:00,70.28,70.44,70.27,70.41,138900.0,56.8495,56.9789,56.8414,56.9546,138900.0
2013-04-01 13:00:00,70.4,70.53,70.39,70.4,117400.0,56.9465,57.0517,56.9384,56.9465,117400.0
2013-04-01 13:30:00,70.4,70.45,70.15,70.28,120900.0,56.9465,56.987,56.7443,56.8495,120900.0
2013-04-01 14:00:00,70.27,70.31,70.18,70.21,75600.0,56.8414,56.8737,56.7686,56.7928,75600.0
2013-04-01 14:30:00,70.21,70.24,70.05,70.15,94700.0,56.7928,56.8171,56.6634,56.7443,94700.0
2013-04-01 15:00:00,70.14,70.17,69.83,69.87,187100.0,56.7362,56.7605,56.4855,56.5178,187100.0
2013-04-01 15:30:00,69.87,69.98,69.82,69.9,319800.0,56.5178,56.6068,56.4774,56.5421,319800.0
2013-04-02 09:30:00,70.19,70.21,69.81,69.82,112400.0,56.7767,56.7928,56.4693,56.4774,112400.0
2013-04-02 10:00:00,69.83,69.98,69.6,69.7,74000.0,56.4855,56.6068,56.2994,56.3803,74000.0
2013-04-02 10:30:00,69.72,69.76,69.57,69.67,92100.0,56.3965,56.4288,56.2751,56.356,92100.0
2013-04-02 11:00:00,69.68,69.96,69.66,69.77,100700.0,56.3641,56.5906,56.3479,56.4369,100700.0
2013-04-02 11:30:00,69.78,69.78,69.52,69.59,48400.0,56.445,56.445,56.2347,56.2913,48400.0
2013-04-02 12:00:00,69.6,69.61,69.51,69.51,45400.0,56.2994,56.3075,56.2266,56.2266,45400.0
2013-04-02 12:30:00,69.51,69.62,69.46,69.58,38700.0,56.2266,56.3156,56.1862,56.2832,38700.0
2013-04-02 13:00:00,69.57,69.73,69.49,69.51,69700.0,56.2751,56.4046,56.2104,56.2266,69700.0
2013-04-02 13:30:00,69.5,69.66,69.5,69.59,51800.0,56.2185,56.3479,56.2185,56.2913,51800.0
2013-04-02 14:00:00,69.59,69.63,69.48,69.57,73800.0,56.2913,56.3237,56.2023,56.2751,73800.0
2013-04-02 14:30:00,69.56,69.56,69.17,69.29,84800.0,56.2671,56.2671,55.9516,56.0487,84800.0
2013-04-02 15:00:00,69.29,69.43,69.2,69.23,69000.0,56.0487,56.1619,55.9759,56.0001,69000.0
2013-04-02 15:30:00,69.24,69.41,69.13,69.4,224400.0,56.0082,56.1457,55.9192,56.1376,224400.0
2013-04-03 09:30:00,69.51,70.26,69.41,70.19,133200.0,56.2266,56.8333,56.1457,56.7767,133200.0
2013-04-03 10:00:00,70.18,70.2,69.66,69.69,140600.0,56.7686,56.7848,56.3479,56.3722,140600.0
2013-04-03 10:30:00,69.68,69.96,69.57,69.91,116600.0,56.3641,56.5906,56.2751,56.5502,116600.0
2013-04-03 11:00:00,69.9,70.0,69.87,69.97,138000.0,56.5421,56.623,56.5178,56.5987,138000.0
2013-04-03 11:30:00,69.96,70.0,69.9,69.96,93400.0,56.5906,56.623,56.5421,56.5906,93400.0
2013-04-03 12:00:00,69.96,70.25,69.95,70.15,97900.0,56.5906,56.8252,56.5825,56.7443,97900.0
2013-04-03 12:30:00,70.16,70.27,70.09,70.27,75700.0,56.7524,56.8414,56.6958,56.8414,75700.0
2013-04-03 13:00:00,70.26,70.43,70.21,70.28,156800.0,56.8333,56.9708,56.7928,56.8495,156800.0
2013-04-03 13:30:00,70.28,70.42,70.23,70.34,135300.0,56.8495,56.9627,56.809,56.898,135300.0
2013-04-03 14:00:00,70.35,70.54,70.32,70.34,173800.0,56.9061,57.0598,56.8818,56.898,173800.0
2013-04-03 14:30:00,70.33,70.39,70.28,70.38,147200.0,56.8899,56.9384,56.8495,56.9304,147200.0
2013-04-03 15:00:00,70.36,70.36,70.07,70.27,185400.0,56.9142,56.9142,56.6796,56.8414,185400.0
2013-04-03 15:30:00,70.27,70.35,70.08,70.19,532100.0,56.8414,56.9061,56.6877,56.7767,532100.0
2013-04-04 09:30:00,70.29,70.97,70.13,70.55,184800.0,56.8576,57.4076,56.7281,57.0679,184800.0
2013-04-04 10:00:00,70.54,70.96,70.53,70.74,146500.0,57.0598,57.3995,57.0517,57.2216,146500.0
2013-04-04 10:30:00,70.75,71.15,70.73,71.04,187200.0,57.2296,57.5532,57.2135,57.4642,187200.0
2013-04-04 11:00:00,71.05,71.17,70.98,71.03,135700.0,57.4723,57.5694,57.4157,57.4561,135700.0
2013-04-04 11:30:00,71.03,71.05,70.91,71.03,131800.0,57.4561,57.4723,57.3591,57.4561,131800.0
2013-04-04 12:00:00,71.04,71.04,70.73,70.74,186200.0,57.4642,57.4642,57.2135,57.2216,186200.0
2013-04-04 12:30:00,70.7,70.92,70.7,70.82,100200.0,57.1892,57.3672,57.1892,57.2863,100200.0
2013-04-04 13:00:00,70.83,70.84,70.61,70.77,99900.0,57.2944,57.3024,57.1164,57.2458,99900.0
2013-04-04 13:30:00,70.78,71.03,70.73,71.0,227700.0,57.2539,57.4561,57.2135,57.4319,227700.0
2013-04-04 14:00:00,71.0,71.13,70.91,71.12,187100.0,57.4319,57.537,57.3591,57.5289,187100.0
2013-04-04 14:30:00,71.11,71.13,70.97,71.06,165500.0,57.5209,57.537,57.4076,57.4804,165500.0
2013-04-04 15:00:00,71.06,71.08,70.9,70.9,194000.0,57.4804,57.4966,57.351,57.351,194000.0
2013-04-04 15:30:00,70.89,71.12,70.89,71.08,374700.0,57.3429,57.5289,57.3429,57.4966,374700.0
2013-04-05 09:30:00,70.43,70.8,70.33,70.79,291100.0,56.9708,57.2701,56.8899,57.262,291100.0
2013-04-05 10:00:00,70.78,71.09,70.7,71.05,256600.0,57.2539,57.5047,57.1892,57.4723,256600.0
2013-04-05 10:30:00,71.04,71.4,71.04,71.25,241700.0,57.4642,57.7554,57.4642,57.6341,241700.0
2013-04-05 11:00:00,71.23,71.44,71.2,71.44,205100.0,57.6179,57.7878,57.5937,57.7878,205100.0
2013-04-05 11:30:00,71.42,71.45,71.15,71.19,153900.0,57.7716,57.7959,57.5532,57.5856,153900.0
2013-04-05 12:00:00,71.19,71.29,71.16,71.24,152600.0,57.5856,57.6665,57.5613,57.626,152600.0
2013-04-05 12:30:00,71.23,71.35,71.22,71.3,112500.0,57.6179,57.715,57.6098,57.6745,112500.0
2013-04-05 13:00:00,71.3,71.45,71.23,71.38,103700.0,57.6745,57.7959,57.6179,57.7393,103700.0
2013-04-05 13:30:00,71.38,71.51,71.36,71.42,121300.0,57.7393,57.8444,57.7231,57.7716,121300.0
2013-04-05 14:00:00,71.41,71.52,71.39,71.51,144000.0,57.7635,57.8525,57.7473,57.8444,144000.0
2013-04-05 14:30:00,71.51,71.73,71.5,71.61,182400.0,57.8444,58.0224,57.8363,57.9253,182400.0
2013-04-05 15:00:00,71.61,71.61,71.3,71.38,243700.0,57.9253,57.9253,57.6745,57.7393,243700.0
2013-04-05 15:30:00,71.38,71.77,71.37,71.57,603300.0,57.7393,58.0547,57.7312,57.8929,603300.0
2013-04-08 09:30:00,71.75,71.88,71.18,71.44,166100.0,58.0385,58.1437,57.5775,57.7878,166100.0
2013-04-08 10:00:00,71.44,71.47,71.19,71.28,114000.0,57.7878,57.8121,57.5856,57.6584,114000.0
2013-04-08 10:30:00,71.29,71.8,71.25,71.78,192000.0,57.6665,58.079,57.6341,58.0628,192000.0
2013-04-08 11:00:00,71.76,71.76,71.3,71.35,67300.0,58.0466,58.0466,57.6745,57.715,67300.0
2013-04-08 11:30:00,71.34,71.41,71.23,71.32,72500.0,57.7069,57.7635,57.6179,57.6907,72500.0
2013-04-08 12:00:00,71.32,71.36,71.18,71.23,85700.0,57.6907,57.7231,57.5775,57.6179,85700.0
2013-04-08 12:30:00,71.24,71.33,71.22,71.28,36800.0,57.626,57.6988,57.6098,57.6584,36800.0
2013-04-08 13:00:00,71.28,71.35,71.18,71.21,59800.0,57.6584,57.715,57.5775,57.6017,59800.0
2013-04-08 13:30:00,71.21,71.5,71.21,71.49,45500.0,57.6017,57.8363,57.6017,57.8282,45500.0
2013-04-08 14:00:00,71.49,71.66,71.45,71.64,70500.0,57.8282,57.9657,57.7959,57.9496,70500.0
2013-04-08 14:30:00,71.64,71.7,71.6,71.69,69600.0,57.9496,57.9981,57.9172,57.99,69600.0
2013-04-08 15:00:00,71.69,71.77,71.66,71.68,125700.0,57.99,58.0547,57.9657,57.9819,125700.0
2013-04-08 15:30:00,71.67,71.77,71.53,71.73,324800.0,57.9738,58.0547,57.8606,58.0224,324800.0
2013-04-09 09:30:00,71.86,71.89,71.36,71.38,86000.0,58.1275,58.1518,57.7231,57.7393,86000.0
2013-04-09 10:00:00,71.38,71.65,71.27,71.65,50500.0,57.7393,57.9577,57.6503,57.9577,50500.0
2013-04-09 10:30:00,71.66,71.72,71.48,71.48,129400.0,57.9657,58.0143,57.8201,57.8201,129400.0
2013-04-09 11:00:00,71.46,71.56,71.32,71.32,85300.0,57.804,57.8849,57.6907,57.6907,85300.0
2013-04-09 11:30:00,71.31,71.49,71.28,71.47,85400.0,57.6826,57.8282,57.6584,57.8121,85400.0
2013-04-09 12:00:00,71.49,71.49,71.38,71.43,65900.0,57.8282,57.8282,57.7393,57.7797,65900.0
2013-04-09 12:30:00,71.45,71.52,71.42,71.43,68500.0,57.7959,57.8525,57.7716,57.7797,68500.0
2013-04-09 13:00:00,71.44,71.49,71.37,71.39,111900.0,57.7878,57.8282,57.7312,57.7473,111900.0
2013-04-09 13:30:00,71.4,71.52,71.34,71.37,133700.0,57.7554,57.8525,57.7069,57.7312,133700.0
2013-04-09 14:00:00,71.4,71.55,71.37,71.5,90000.0,57.7554,57.8768,57.7312,57.8363,90000.0
2013-04-09 14:30:00,71.52,71.7,71.51,71.66,74700.0,57.8525,57.9981,57.8444,57.9657,74700.0
2013-04-09 15:00:00,71.66,71.72,71.58,71.59,103900.0,57.9657,58.0143,57.901,57.9091,103900.0
2013-04-09 15:30:00,71.6,71.66,71.53,71.56,181500.0,57.9172,57.9657,57.8606,57.8849,181500.0
2013-04-10 09:30:00,71.76,72.13,71.65,72.11,87300.0,58.0466,58.3459,57.9577,58.3298,87300.0
2013-04-10 10:00:00,72.08,72.27,72.04,72.2,93900.0,58.3055,58.4592,58.2731,58.4026,93900.0
2013-04-10 10:30:00,72.21,72.26,72.07,72.23,90100.0,58.4106,58.4511,58.2974,58.4268,90100.0
2013-04-10 11:00:00,72.24,72.27,71.69,72.03,337200.0,58.4349,58.4592,57.99,58.265,337200.0
2013-04-10 11:30:00,72.03,72.06,71.82,71.82,94900.0,58.265,58.2893,58.0952,58.0952,94900.0
2013-04-10 12:00:00,71.84,72.0,71.81,71.82,82700.0,58.1113,58.2408,58.0871,58.0952,82700.0
2013-04-10 12:30:00,71.83,72.08,71.8,71.97,102200.0,58.1033,58.3055,58.079,58.2165,102200.0
2013-04-10 13:00:00,71.98,72.01,71.87,71.94,81600.0,58.2246,58.2489,58.1356,58.1922,81600.0
2013-04-10 13:30:00,71.94,71.97,71.83,71.9,89800.0,58.1922,58.2165,58.1033,58.1599,89800.0
2013-04-10 14:00:00,71.9,71.99,71.85,71.9,92200.0,58.1599,58.2327,58.1194,58.1599,92200.0
2013-04-10 14:30:00,71.9,71.98,71.86,71.92,87900.0,58.1599,58.2246,58.1275,58.1761,87900.0
2013-04-10 15:00:00,71.93,71.96,71.79,71.9,113300.0,58.1842,58.2084,58.0709,58.1599,113300.0
2013-04-10 15:30:00,71.9,71.92,71.75,71.77,390100.0,58.1599,58.1761,58.0385,58.0547,390100.0
2013-04-11 09:30:00,72.04,72.39,71.9,72.18,113400.0,58.2731,58.5562,58.1599,58.3864,113400.0
2013-04-11 10:00:00,72.21,72.48,72.2,72.46,88300.0,58.4106,58.629,58.4026,58.6129,88300.0
2013-04-11 10:30:00,72.45,72.47,72.25,72.4,108600.0,58.6048,58.621,58.443,58.5643,108600.0
2013-04-11 11:00:00,72.42,72.45,72.25,72.39,114800.0,58.5805,58.6048,58.443,58.5562,114800.0
2013-04-11 11:30:00,72.39,72.48,72.33,72.38,119600.0,58.5562,58.629,58.5077,58.5482,119600.0
2013-04-11 12:00:00,72.39,72.49,72.18,72.24,90300.0,58.5562,58.6371,58.3864,58.4349,90300.0
2013-04-11 12:30:00,72.23,72.5,72.23,72.46,71000.0,58.4268,58.6452,58.4268,58.6129,71000.0
2013-04-11 13:00:00,72.48,72.55,72.45,72.45,67200.0,58.629,58.6857,58.6048,58.6048,67200.0
2013-04-11 13:30:00,72.45,72.67,72.45,72.6,173300.0,58.6048,58.7827,58.6048,58.7261,173300.0
2013-04-11 14:00:00,72.6,72.62,72.42,72.5,108900.0,58.7261,58.7423,58.5805,58.6452,108900.0
2013-04-11 14:30:00,72.5,72.6,72.48,72.55,74800.0,58.6452,58.7261,58.629,58.6857,74800.0
2013-04-11 15:00:00,72.55,72.64,72.47,72.55,116200.0,58.6857,58.7585,58.621,58.6857,116200.0
2013-04-11 15:30:00,72.56,72.56,72.39,72.46,267400.0,58.6938,58.6938,58.5562,58.6129,267400.0
2013-04-12 09:30:00,72.03,72.05,71.55,71.7,127500.0,58.265,58.2812,57.8768,57.9981,127500.0
2013-04-12 10:00:00,71.68,71.8,71.49,71.8,107100.0,57.9819,58.079,57.8282,58.079,107100.0
2013-04-12 10:30:00,71.8,71.82,71.63,71.72,75700.0,58.079,58.0952,57.9415,58.0143,75700.0
2013-04-12 11:00:00,71.71,71.76,71.63,71.71,52500.0,58.0062,58.0466,57.9415,58.0062,52500.0
2013-04-12 11:30:00,71.74,72.07,71.74,72.02,33100.0,58.0305,58.2974,58.0305,58.257,33100.0
2013-04-12 12:00:00,72.03,72.03,71.74,71.75,58100.0,58.265,58.265,58.0305,58.0385,58100.0
2013-04-12 12:30:00,71.76,72.06,71.76,72.0,40200.0,58.0466,58.2893,58.0466,58.2408,40200.0
2013-04-12 13:00:00,72.0,72.18,71.94,71.97,32100.0,58.2408,58.3864,58.1922,58.2165,32100.0
2013-04-12 13:30:00,71.97,72.06,71.9,71.91,40800.0,58.2165,58.2893,58.1599,58.168,40800.0
2013-04-12 14:00:00,71.91,72.0,71.91,71.92,29000.0,58.168,58.2408,58.168,58.1761,29000.0
2013-04-12 14:30:00,71.92,71.95,71.86,71.95,40700.0,58.1761,58.2003,58.1275,58.2003,40700.0
2013-04-12 15:00:00,71.93,72.07,71.92,72.03,61700.0,58.1842,58.2974,58.1761,58.265,61700.0
2013-04-12 15:30:00,72.03,72.1,71.99,72.09,158200.0,58.265,58.3217,58.2327,58.3136,158200.0
2013-04-15 09:30:00,71.94,71.94,71.48,71.57,56100.0,58.1922,58.1922,57.8201,57.8929,56100.0
2013-04-15 10:00:00,71.51,71.51,71.16,71.42,53900.0,57.8444,57.8444,57.5613,57.7716,53900.0
2013-04-15 10:30:00,71.42,71.42,71.12,71.24,43300.0,57.7716,57.7716,57.5289,57.626,43300.0
2013-04-15 11:00:00,71.25,71.27,71.15,71.22,44300.0,57.6341,57.6503,57.5532,57.6098,44300.0
2013-04-15 11:30:00,71.23,71.47,71.08,71.17,53300.0,57.6179,57.8121,57.4966,57.5694,53300.0
2013-04-15 12:00:00,71.17,71.2,71.05,71.1,78200.0,57.5694,57.5937,57.4723,57.5128,78200.0
2013-04-15 12:30:00,71.1,71.12,70.86,71.03,66400.0,57.5128,57.5289,57.3186,57.4561,66400.0
2013-04-15 13:00:00,71.01,71.03,70.72,70.91,61900.0,57.44,57.4561,57.2054,57.3591,61900.0
2013-04-15 13:30:00,70.91,70.93,70.75,70.78,61300.0,57.3591,57.3753,57.2296,57.2539,61300.0
2013-04-15 14:00:00,70.76,70.76,70.53,70.65,71700.0,57.2377,57.2377,57.0517,57.1488,71700.0
2013-04-15 14:30:00,70.66,71.01,70.61,70.66,77600.0,57.1568,57.44,57.1164,57.1568,77600.0
2013-04-15 15:00:00,70.63,71.05,70.6,70.85,184600.0,57.1326,57.4723,57.1083,57.3105,184600.0
2013-04-15 15:30:00,70.85,70.99,70.61,70.83,561300.0,57.3105,57.4238,57.1164,57.2944,561300.0
2013-04-16 09:30:00,71.32,71.61,71.0,71.21,74500.0,57.6907,57.9253,57.4319,57.6017,74500.0
2013-04-16 10:00:00,71.22,71.23,70.99,71.16,133000.0,57.6098,57.6179,57.4238,57.5613,133000.0
2013-04-16 10:30:00,71.15,71.2,70.97,71.01,63200.0,57.5532,57.5937,57.4076,57.44,63200.0
2013-04-16 11:00:00,71.01,71.14,70.99,71.03,69600.0,57.44,57.5451,57.4238,57.4561,69600.0
2013-04-16 11:30:00,71.03,71.05,70.91,70.99,74300.0,57.4561,57.4723,57.3591,57.4238,74300.0
2013-04-16 12:00:00,71.0,71.03,70.78,70.81,61500.0,57.4319,57.4561,57.2539,57.2782,61500.0
2013-04-16 12:30:00,70.81,70.96,70.74,70.95,62400.0,57.2782,57.3995,57.2216,57.3914,62400.0
2013-04-16 13:00:00,70.94,71.01,70.85,70.88,54800.0,57.3833,57.44,57.3105,57.3348,54800.0
2013-04-16 13:30:00,70.87,70.95,70.77,70.82,66900.0,57.3267,57.3914,57.2458,57.2863,66900.0
2013-04-16 14:00:00,70.83,71.01,70.83,70.97,60800.0,57.2944,57.44,57.2944,57.4076,60800.0
2013-04-16 14:30:00,70.98,71.09,70.94,70.98,62300.0,57.4157,57.5047,57.3833,57.4157,62300.0
2013-04-16 15:00:00,70.97,71.18,70.96,71.16,116300.0,57.4076,57.5775,57.3995,57.5613,116300.0
2013-04-16 15:30:00,71.17,71.36,71.15,71.3,191300.0,57.5694,57.7231,57.5532,57.6745,191300.0
2013-04-17 09:30:00,70.93,71.13,70.37,70.62,109500.0,57.3753,57.537,56.9223,57.1245,109500.0
2013-04-17 10:00:00,70.63,70.67,70.18,70.49,118100.0,57.1326,57.1649,56.7686,57.0193,118100.0
2013-04-17 10:30:00,70.49,70.52,70.09,70.14,119500.0,57.0193,57.0436,56.6958,56.7362,119500.0
2013-04-17 11:00:00,70.12,70.23,69.93,70.0,128500.0,56.72,56.809,56.5664,56.623,128500.0
2013-04-17 11:30:00,70.02,70.07,69.86,69.95,79400.0,56.6392,56.6796,56.5097,56.5825,79400.0
2013-04-17 12:00:00,69.96,69.98,69.54,69.58,127600.0,56.5906,56.6068,56.2509,56.2832,127600.0
2013-04-17 12:30:00,69.59,69.76,69.54,69.74,110200.0,56.2913,56.4288,56.2509,56.4127,110200.0
2013-04-17 13:00:00,69.76,69.95,69.74,69.91,94600.0,56.4288,56.5825,56.4127,56.5502,94600.0
2013-04-17 13:30:00,69.91,70.24,69.89,70.13,286300.0,56.5502,56.8171,56.534,56.7281,286300.0
2013-04-17 14:00:00,70.13,70.26,70.03,70.08,133800.0,56.7281,56.8333,56.6472,56.6877,133800.0
2013-04-17 14:30:00,70.08,70.08,69.75,69.78,125300.0,56.6877,56.6877,56.4207,56.445,125300.0
2013-04-17 15:00:00,69.79,70.15,69.74,69.97,142700.0,56.4531,56.7443,56.4127,56.5987,142700.0
2013-04-17 15:30:00,69.97,70.14,69.76,70.05,484500.0,56.5987,56.7362,56.4288,56.6634,484500.0
2013-04-18 09:30:00,70.12,70.2,69.51,69.58,91500.0,56.72,56.7848,56.2266,56.2832,91500.0
2013-04-18 10:00:00,69.56,69.97,69.52,69.97,50600.0,56.2671,56.5987,56.2347,56.5987,50600.0
2013-04-18 10:30:00,69.97,70.05,69.81,69.86,52300.0,56.5987,56.6634,56.4693,56.5097,52300.0
2013-04-18 11:00:00,69.84,69.86,69.66,69.66,61800.0,56.4935,56.5097,56.3479,56.3479,61800.0
2013-04-18 11:30:00,69.68,69.76,69.64,69.69,43700.0,56.3641,56.4288,56.3318,56.3722,43700.0
2013-04-18 12:00:00,69.7,69.72,69.63,69.65,49300.0,56.3803,56.3965,56.3237,56.3399,49300.0
2013-04-18 12:30:00,69.66,69.67,69.58,69.61,60900.0,56.3479,56.356,56.2832,56.3075,60900.0
2013-04-18 13:00:00,69.61,69.65,69.52,69.6,128300.0,56.3075,56.3399,56.2347,56.2994,128300.0
2013-04-18 13:30:00,69.6,69.61,69.48,69.52,44500.0,56.2994,56.3075,56.2023,56.2347,44500.0
2013-04-18 14:00:00,69.52,69.52,69.3,69.4,101600.0,56.2347,56.2347,56.0567,56.1376,101600.0
2013-04-18 14:30:00,69.39,69.49,69.23,69.31,111300.0,56.1295,56.2104,56.0001,56.0648,111300.0
2013-04-18 15:00:00,69.32,69.67,69.28,69.67,168100.0,56.0729,56.356,56.0406,56.356,168100.0
2013-04-18 15:30:00,69.68,69.91,69.62,69.86,360700.0,56.3641,56.5502,56.3156,56.5097,360700.0
2013-04-19 09:30:00,69.94,70.57,69.92,70.13,220900.0,56.5744,57.084,56.5583,56.7281,220900.0
2013-04-19 10:00:00,70.14,70.63,70.07,70.56,146500.0,56.7362,57.1326,56.6796,57.076,146500.0
2013-04-19 10:30:00,70.56,70.62,70.49,70.59,117100.0,57.076,57.1245,57.0193,57.1002,117100.0
2013-04-19 11:00:00,70.6,70.73,70.55,70.62,127400.0,57.1083,57.2135,57.0679,57.1245,127400.0
2013-04-19 11:30:00,70.61,70.75,70.54,70.58,86600.0,57.1164,57.2296,57.0598,57.0921,86600.0
2013-04-19 12:00:00,70.57,70.61,70.49,70.51,60000.0,57.084,57.1164,57.0193,57.0355,60000.0
2013-04-19 12:30:00,70.51,70.72,70.49,70.68,71100.0,57.0355,57.2054,57.0193,57.173,71100.0
2013-04-19 13:00:00,70.67,70.92,70.66,70.92,82400.0,57.1649,57.3672,57.1568,57.3672,82400.0
2013-04-19 13:30:00,70.92,71.04,70.82,70.99,46500.0,57.3672,57.4642,57.2863,57.4238,46500.0
2013-04-19 14:00:00,70.99,71.01,70.93,70.95,97700.0,57.4238,57.44,57.3753,57.3914,97700.0
2013-04-19 14:30:00,70.94,70.97,70.85,70.87,53000.0,57.3833,57.4076,57.3105,57.3267,53000.0
2013-04-19 15:00:00,70.87,70.87,70.69,70.73,86400.0,57.3267,57.3267,57.1811,57.2135,86400.0
2013-04-19 15:30:00,70.73,70.97,70.68,70.97,420900.0,57.2135,57.4076,57.173,57.4076,420900.0
2013-04-22 09:30:00,70.98,71.09,70.56,70.59,61000.0,57.4157,57.5047,57.076,57.1002,61000.0
2013-04-22 10:00:00,70.59,70.65,70.3,70.47,96900.0,57.1002,57.1488,56.8656,57.0032,96900.0
2013-04-22 10:30:00,70.46,70.52,70.37,70.49,58800.0,56.9951,57.0436,56.9223,57.0193,58800.0
2013-04-22 11:00:00,70.52,70.68,70.52,70.68,62800.0,57.0436,57.173,57.0436,57.173,62800.0
2013-04-22 11:30:00,70.67,71.02,70.66,71.0,97800.0,57.1649,57.4481,57.1568,57.4319,97800.0
2013-04-22 12:00:00,71.01,71.03,70.83,70.89,45500.0,57.44,57.4561,57.2944,57.3429,45500.0
2013-04-22 12:30:00,70.88,70.95,70.8,70.87,28700.0,57.3348,57.3914,57.2701,57.3267,28700.0
2013-04-22 13:00:00,70.88,70.89,70.63,70.75,52900.0,57.3348,57.3429,57.1326,57.2296,52900.0
2013-04-22 13:30:00,70.75,70.8,70.69,70.72,30700.0,57.2296,57.2701,57.1811,57.2054,30700.0
2013-04-22 14:00:00,70.73,71.05,70.72,71.0,96300.0,57.2135,57.4723,57.2054,57.4319,96300.0
2013-04-22 14:30:00,71.0,71.13,70.84,70.86,54800.0,57.4319,57.537,57.3024,57.3186,54800.0
2013-04-22 15:00:00,70.86,70.92,70.81,70.81,60600.0,57.3186,57.3672,57.2782,57.2782,60600.0
2013-04-22 15:30:00,70.81,70.85,70.7,70.77,149700.0,57.2782,57.3105,57.1892,57.2458,149700.0
2013-04-23 09:30:00,71.17,71.59,71.01,71.31,100300.0,57.5694,57.9091,57.44,57.6826,100300.0
2013-04-23 10:00:00,71.31,71.8,71.31,71.6,90100.0,57.6826,58.079,57.6826,57.9172,90100.0
2013-04-23 10:30:00,71.6,71.62,71.41,71.45,59900.0,57.9172,57.9334,57.7635,57.7959,59900.0
2013-04-23 11:00:00,71.46,71.47,71.22,71.23,54500.0,57.804,57.8121,57.6098,57.6179,54500.0
2013-04-23 11:30:00,71.22,71.36,71.17,71.31,45200.0,57.6098,57.7231,57.5694,57.6826,45200.0
2013-04-23 12:00:00,71.32,71.32,71.14,71.23,31000.0,57.6907,57.6907,57.5451,57.6179,31000.0
2013-04-23 12:30:00,71.23,71.26,71.09,71.26,33400.0,57.6179,57.6422,57.5047,57.6422,33400.0
2013-04-23 13:00:00,71.27,71.45,70.66,71.32,91700.0,57.6503,57.7959,57.1568,57.6907,91700.0
2013-04-23 13:30:00,71.32,71.39,71.22,71.28,43400.0,57.6907,57.7473,57.6098,57.6584,43400.0
2013-04-23 14:00:00,71.29,71.35,71.11,71.11,32600.0,57.6665,57.715,57.5209,57.5209,32600.0
2013-04-23 14:30:00,71.09,71.38,71.04,71.38,78800.0,57.5047,57.7393,57.4642,57.7393,78800.0
2013-04-23 15:00:00,71.36,71.46,71.33,71.37,75000.0,57.7231,57.804,57.6988,57.7312,75000.0
2013-04-23 15:30:00,71.36,71.53,71.21,71.5,191100.0,57.7231,57.8606,57.6017,57.8363,191100.0
2013-04-24 09:30:00,71.83,72.89,71.08,72.7,177100.0,58.1033,58.9607,57.4966,58.807,177100.0
2013-04-24 10:00:00,72.68,72.92,72.2,72.31,173100.0,58.7908,58.985,58.4026,58.4915,173100.0
2013-04-24 10:30:00,72.31,73.0,72.3,72.96,142300.0,58.4915,59.0497,58.4834,59.0173,142300.0
2013-04-24 11:00:00,72.96,72.98,72.21,72.79,117300.0,59.0173,59.0335,58.4106,58.8798,117300.0
2013-04-24 11:30:00,72.79,72.82,72.52,72.63,155900.0,58.8798,58.9041,58.6614,58.7504,155900.0
2013-04-24 12:00:00,72.64,72.93,72.58,72.92,102100.0,58.7585,58.993,58.7099,58.985,102100.0
2013-04-24 12:30:00,72.92,73.0,72.81,73.0,88400.0,58.985,59.0497,58.896,59.0497,88400.0
2013-04-24 13:00:00,72.98,73.37,72.96,73.37,156300.0,59.0335,59.349,59.0173,59.349,156300.0
2013-04-24 13:30:00,73.36,73.62,73.32,73.55,163100.0,59.3409,59.5512,59.3085,59.4946,163100.0
2013-04-24 14:00:00,73.57,73.67,73.25,73.47,164400.0,59.5107,59.5916,59.2519,59.4299,164400.0
2013-04-24 14:30:00,73.47,73.72,73.25,73.7,200900.0,59.4299,59.6321,59.2519,59.6159,200900.0
2013-04-24 15:00:00,73.72,73.86,73.3,73.71,463800.0,59.6321,59.7453,59.2923,59.624,463800.0
2013-04-24 15:30:00,73.71,73.85,73.62,73.76,439300.0,59.624,59.7372,59.5512,59.6644,439300.0
2013-04-25 09:30:00,73.82,73.82,72.86,73.77,160800.0,59.713,59.713,58.9364,59.6725,160800.0
2013-04-25 10:00:00,73.76,74.36,73.76,74.28,225300.0,59.6644,60.1498,59.6644,60.0851,225300.0
2013-04-25 10:30:00,74.27,74.39,74.1,74.38,136000.0,60.077,60.174,59.9395,60.166,136000.0
2013-04-25 11:00:00,74.39,74.59,74.38,74.58,93200.0,60.174,60.3358,60.166,60.3277,93200.0
2013-04-25 11:30:00,74.58,74.74,74.55,74.66,124500.0,60.3277,60.4572,60.3035,60.3924,124500.0
2013-04-25 12:00:00,74.66,74.89,74.65,74.72,76900.0,60.3924,60.5785,60.3844,60.441,76900.0
2013-04-25 12:30:00,74.73,74.77,74.69,74.71,69700.0,60.4491,60.4814,60.4167,60.4329,69700.0
2013-04-25 13:00:00,74.71,74.9,74.69,74.76,152400.0,60.4329,60.5866,60.4167,60.4733,152400.0
2013-04-25 13:30:00,74.77,74.85,74.71,74.79,135100.0,60.4814,60.5461,60.4329,60.4976,135100.0
2013-04-25 14:00:00,74.79,74.94,74.75,74.9,91100.0,60.4976,60.6189,60.4652,60.5866,91100.0
2013-04-25 14:30:00,74.9,74.97,74.81,74.83,144400.0,60.5866,60.6432,60.5138,60.53,144400.0
2013-04-25 15:00:00,74.83,74.88,74.67,74.69,180300.0,60.53,60.5704,60.4005,60.4167,180300.0
2013-04-25 15:30:00,74.68,74.68,74.47,74.5,311500.0,60.4086,60.4086,60.2388,60.263,311500.0
2013-04-26 09:30:00,74.56,74.76,74.2,74.45,83900.0,60.3116,60.4733,60.0204,60.2226,83900.0
2013-04-26 10:00:00,74.47,74.68,74.37,74.63,78500.0,60.2388,60.4086,60.1579,60.3682,78500.0
2013-04-26 10:30:00,74.62,74.62,74.33,74.39,64000.0,60.3601,60.3601,60.1255,60.174,64000.0
2013-04-26 11:00:00,74.39,74.58,74.38,74.48,54400.0,60.174,60.3277,60.166,60.2468,54400.0
2013-04-26 11:30:00,74.49,74.49,74.21,74.4,67400.0,60.2549,60.2549,60.0284,60.1821,67400.0
2013-04-26 12:00:00,74.4,74.44,74.37,74.41,56100.0,60.1821,60.2145,60.1579,60.1902,56100.0
2013-04-26 12:30:00,74.4,74.47,74.38,74.46,181200.0,60.1821,60.2388,60.166,60.2307,181200.0
2013-04-26 13:00:00,74.47,74.69,74.47,74.65,56500.0,60.2388,60.4167,60.2388,60.3844,56500.0
2013-04-26 13:30:00,74.65,74.78,74.63,74.64,61800.0,60.3844,60.4895,60.3682,60.3763,61800.0
2013-04-26 14:00:00,74.65,74.65,74.37,74.37,64300.0,60.3844,60.3844,60.1579,60.1579,64300.0
2013-04-26 14:30:00,74.37,74.48,74.37,74.37,87800.0,60.1579,60.2468,60.1579,60.1579,87800.0
2013-04-26 15:00:00,74.38,74.42,74.32,74.41,122100.0,60.166,60.1983,60.1174,60.1902,122100.0
2013-04-26 15:30:00,74.41,74.51,74.19,74.26,212400.0,60.1902,60.2711,60.0123,60.0689,212400.0
2013-04-29 09:30:00,74.48,74.6,74.04,74.6,94700.0,60.2468,60.3439,59.8909,60.3439,94700.0
2013-04-29 10:00:00,74.58,74.74,74.33,74.43,74900.0,60.3277,60.4572,60.1255,60.2064,74900.0
2013-04-29 10:30:00,74.44,74.58,74.38,74.46,39000.0,60.2145,60.3277,60.166,60.2307,39000.0
2013-04-29 11:00:00,74.47,74.72,74.44,74.72,86500.0,60.2388,60.441,60.2145,60.441,86500.0
2013-04-29 11:30:00,74.74,74.83,74.67,74.83,42300.0,60.4572,60.53,60.4005,60.53,42300.0
2013-04-29 12:00:00,74.83,74.94,74.73,74.77,48900.0,60.53,60.6189,60.4491,60.4814,48900.0
2013-04-29 12:30:00,74.76,74.82,74.67,74.72,30300.0,60.4733,60.5219,60.4005,60.441,30300.0
2013-04-29 13:00:00,74.73,74.85,74.7,74.76,138700.0,60.4491,60.5461,60.4248,60.4733,138700.0
2013-04-29 13:30:00,74.73,74.93,74.72,74.9,43900.0,60.4491,60.6108,60.441,60.5866,43900.0
2013-04-29 14:00:00,74.9,74.98,74.82,74.9,71200.0,60.5866,60.6513,60.5219,60.5866,71200.0
2013-04-29 14:30:00,74.9,74.96,74.87,74.94,48400.0,60.5866,60.6351,60.5623,60.6189,48400.0
2013-04-29 15:00:00,74.94,74.95,74.82,74.84,59300.0,60.6189,60.627,60.5219,60.538,59300.0
2013-04-29 15:30:00,74.84,74.97,74.81,74.94,221400.0,60.538,60.6432,60.5138,60.6189,221400.0
2013-04-30 09:30:00,74.85,75.35,74.84,75.21,196400.0,60.5461,60.9506,60.538,60.8373,196400.0
2013-04-30 10:00:00,75.23,75.4,75.07,75.25,158800.0,60.8535,60.991,60.7241,60.8697,158800.0
2013-04-30 10:30:00,75.25,75.39,75.22,75.38,99200.0,60.8697,60.9829,60.8454,60.9749,99200.0
2013-04-30 11:00:00,75.39,75.46,75.27,75.27,150300.0,60.9829,61.0396,60.8859,60.8859,150300.0
2013-04-30 11:30:00,75.28,75.58,75.25,75.52,90100.0,60.894,61.1366,60.8697,61.0881,90100.0
2013-04-30 12:00:00,75.52,75.56,75.38,75.46,37800.0,61.0881,61.1205,60.9749,61.0396,37800.0
2013-04-30 12:30:00,75.45,75.62,75.44,75.61,61400.0,61.0315,61.169,61.0234,61.1609,61400.0
2013-04-30 13:00:00,75.61,75.62,75.49,75.54,37200.0,61.1609,61.169,61.0638,61.1043,37200.0
2013-04-30 13:30:00,75.53,75.71,75.51,75.69,82300.0,61.0962,61.2418,61.08,61.2256,82300.0
2013-04-30 14:00:00,75.69,75.69,75.56,75.59,55600.0,61.2256,61.2256,61.1205,61.1447,55600.0
2013-04-30 14:30:00,75.58,75.67,75.54,75.61,45400.0,61.1366,61.2094,61.1043,61.1609,45400.0
2013-04-30 15:00:00,75.6,75.66,75.59,75.65,82700.0,61.1528,61.2013,61.1447,61.1933,82700.0
2013-04-30 15:30:00,75.65,75.78,75.62,75.75,294100.0,61.1933,61.2984,61.169,61.2741,294100.0
2013-05-01 09:30:00,75.45,75.77,75.32,75.75,159400.0,61.0315,61.2903,60.9263,61.2741,159400.0
2013-05-01 10:00:00,75.76,75.82,75.6,75.73,179000.0,61.2822,61.3308,61.1528,61.258,179000.0
2013-05-01 10:30:00,75.71,75.98,75.68,75.98,80100.0,61.2418,61.4602,61.2175,61.4602,80100.0
2013-05-01 11:00:00,75.97,76.15,75.93,76.09,83500.0,61.4521,61.5977,61.4197,61.5492,83500.0
2013-05-01 11:30:00,76.07,76.25,76.06,76.21,153600.0,61.533,61.6786,61.5249,61.6462,153600.0
2013-05-01 12:00:00,76.2,76.32,76.17,76.27,80000.0,61.6382,61.7352,61.6139,61.6948,80000.0
2013-05-01 12:30:00,76.27,76.29,76.17,76.2,60900.0,61.6948,61.711,61.6139,61.6382,60900.0
2013-05-01 13:00:00,76.17,76.32,76.17,76.3,67900.0,61.6139,61.7352,61.6139,61.719,67900.0
2013-05-01 13:30:00,76.29,76.31,76.11,76.19,75000.0,61.711,61.7271,61.5654,61.6301,75000.0
2013-05-01 14:00:00,76.2,76.48,76.17,76.38,108800.0,61.6382,61.8646,61.6139,61.7838,108800.0
2013-05-01 14:30:00,76.38,76.4,76.22,76.29,165200.0,61.7838,61.7999,61.6543,61.711,165200.0
2013-05-01 15:00:00,76.28,76.29,75.86,75.87,186300.0,61.7029,61.711,61.3631,61.3712,186300.0
2013-05-01 15:30:00,75.88,75.92,75.64,75.68,257400.0,61.3793,61.4117,61.1852,61.2175,257400.0
2013-05-02 09:30:00,75.65,75.9,75.46,75.78,189200.0,61.1933,61.3955,61.0396,61.2984,189200.0
2013-05-02 10:00:00,75.77,76.18,75.75,76.18,86300.0,61.2903,61.622,61.2741,61.622,86300.0
2013-05-02 10:30:00,76.19,76.34,76.13,76.27,87100.0,61.6301,61.7514,61.5815,61.6948,87100.0
2013-05-02 11:00:00,76.26,76.55,76.25,76.55,111200.0,61.6867,61.9213,61.6786,61.9213,111200.0
2013-05-02 11:30:00,76.55,76.55,76.29,76.31,87200.0,61.9213,61.9213,61.711,61.7271,87200.0
2013-05-02 12:00:00,76.32,76.32,76.03,76.08,62800.0,61.7352,61.7352,61.5006,61.5411,62800.0
2013-05-02 12:30:00,76.09,76.18,76.06,76.1,67600.0,61.5492,61.622,61.5249,61.5573,67600.0
2013-05-02 13:00:00,76.09,76.3,76.0,76.3,69800.0,61.5492,61.719,61.4764,61.719,69800.0
2013-05-02 13:30:00,76.3,76.41,76.22,76.39,81300.0,61.719,61.808,61.6543,61.7918,81300.0
2013-05-02 14:00:00,76.38,76.5,76.25,76.49,158300.0,61.7838,61.8808,61.6786,61.8727,158300.0
2013-05-02 14:30:00,76.49,76.54,76.46,76.47,65700.0,61.8727,61.9132,61.8485,61.8566,65700.0
2013-05-02 15:00:00,76.47,76.48,76.29,76.34,135900.0,61.8566,61.8646,61.711,61.7514,135900.0
2013-05-02 15:30:00,76.33,76.36,76.26,76.3,250400.0,61.7433,61.7676,61.6867,61.719,250400.0
2013-05-03 09:30:00,76.69,76.86,76.37,76.77,158400.0,62.0345,62.172,61.7757,62.0992,158400.0
2013-05-03 10:00:00,76.77,76.89,76.62,76.79,159900.0,62.0992,62.1963,61.9779,62.1154,159900.0
2013-05-03 10:30:00,76.77,76.84,76.67,76.72,104400.0,62.0992,62.1558,62.0183,62.0588,104400.0
2013-05-03 11:00:00,76.72,76.93,76.7,76.87,167700.0,62.0588,62.2286,62.0426,62.1801,167700.0
2013-05-03 11:30:00,76.86,76.91,76.8,76.9,46500.0,62.172,62.2125,62.1235,62.2044,46500.0
2013-05-03 12:00:00,76.9,77.01,76.89,76.99,67100.0,62.2044,62.2934,62.1963,62.2772,67100.0
2013-05-03 12:30:00,76.98,76.98,76.85,76.91,40700.0,62.2691,62.2691,62.1639,62.2125,40700.0
2013-05-03 13:00:00,76.89,76.94,76.85,76.88,83300.0,62.1963,62.2367,62.1639,62.1882,83300.0
2013-05-03 13:30:00,76.87,77.0,76.82,76.91,51300.0,62.1801,62.2853,62.1397,62.2125,51300.0
2013-05-03 14:00:00,76.91,76.98,76.89,76.94,54100.0,62.2125,62.2691,62.1963,62.2367,54100.0
2013-05-03 14:30:00,76.94,76.95,76.78,76.79,92800.0,62.2367,62.2448,62.1073,62.1154,92800.0
2013-05-03 15:00:00,76.79,76.82,76.73,76.82,96400.0,62.1154,62.1397,62.0669,62.1397,96400.0
2013-05-03 15:30:00,76.83,76.94,76.8,76.8,191300.0,62.1478,62.2367,62.1235,62.1235,191300.0
2013-05-06 09:30:00,77.02,77.26,76.93,77.17,337400.0,62.3014,62.4956,62.2286,62.4228,337400.0
2013-05-06 10:00:00,77.2,77.79,77.19,77.55,257700.0,62.4471,62.9243,62.439,62.7302,257700.0
2013-05-06 10:30:00,77.55,77.55,77.19,77.2,144600.0,62.7302,62.7302,62.439,62.4471,144600.0
2013-05-06 11:00:00,77.2,77.35,77.16,77.24,159900.0,62.4471,62.5684,62.4147,62.4794,159900.0
2013-05-06 11:30:00,77.23,77.3,77.15,77.3,72900.0,62.4713,62.5279,62.4066,62.5279,72900.0
2013-05-06 12:00:00,77.3,77.31,77.14,77.16,44500.0,62.5279,62.536,62.3985,62.4147,44500.0
2013-05-06 12:30:00,77.17,77.27,77.15,77.23,47700.0,62.4228,62.5037,62.4066,62.4713,47700.0
2013-05-06 13:00:00,77.24,77.29,77.17,77.24,44200.0,62.4794,62.5199,62.4228,62.4794,44200.0
2013-05-06 13:30:00,77.22,77.3,77.15,77.17,67700.0,62.4632,62.5279,62.4066,62.4228,67700.0
2013-05-06 14:00:00,77.17,77.2,77.09,77.15,54100.0,62.4228,62.4471,62.3581,62.4066,54100.0
2013-05-06 14:30:00,77.17,77.18,77.02,77.12,78900.0,62.4228,62.4309,62.3014,62.3823,78900.0
2013-05-06 15:00:00,77.12,77.14,77.01,77.06,54100.0,62.3823,62.3985,62.2934,62.3338,54100.0
2013-05-06 15:30:00,77.08,77.09,76.96,77.05,213800.0,62.35,62.3581,62.2529,62.3257,213800.0
2013-05-07 09:30:00,77.03,77.16,76.91,77.07,125500.0,62.3095,62.4147,62.2125,62.3419,125500.0
2013-05-07 10:00:00,77.13,77.22,76.99,77.13,88500.0,62.3904,62.4632,62.2772,62.3904,88500.0
2013-05-07 10:30:00,77.1,77.19,76.95,77.19,132500.0,62.3662,62.439,62.2448,62.439,132500.0
2013-05-07 11:00:00,77.2,77.31,77.12,77.21,82500.0,62.4471,62.536,62.3823,62.4551,82500.0
2013-05-07 11:30:00,77.21,77.21,77.02,77.03,66600.0,62.4551,62.4551,62.3014,62.3095,66600.0
2013-05-07 12:00:00,77.03,77.19,77.03,77.09,79200.0,62.3095,62.439,62.3095,62.3581,79200.0
2013-05-07 12:30:00,77.1,77.22,77.03,77.04,81700.0,62.3662,62.4632,62.3095,62.3176,81700.0
2013-05-07 13:00:00,77.05,77.1,77.0,77.08,94000.0,62.3257,62.3662,62.2853,62.35,94000.0
2013-05-07 13:30:00,77.08,77.22,77.05,77.1,71300.0,62.35,62.4632,62.3257,62.3662,71300.0
2013-05-07 14:00:00,77.11,77.19,77.05,77.18,59300.0,62.3743,62.439,62.3257,62.4309,59300.0
2013-05-07 14:30:00,77.18,77.2,77.11,77.12,95900.0,62.4309,62.4471,62.3743,62.3823,95900.0
2013-05-07 15:00:00,77.13,77.13,77.06,77.08,185900.0,62.3904,62.3904,62.3338,62.35,185900.0
2013-05-07 15:30:00,77.08,77.22,77.06,77.21,287600.0,62.35,62.4632,62.3338,62.4551,287600.0
2013-05-08 09:30:00,77.25,77.48,77.08,77.28,157400.0,62.4875,62.6735,62.35,62.5118,157400.0
2013-05-08 10:00:00,77.3,77.46,77.24,77.36,102400.0,62.5279,62.6574,62.4794,62.5765,102400.0
2013-05-08 10:30:00,77.36,77.56,77.35,77.5,81200.0,62.5765,62.7383,62.5684,62.6897,81200.0
2013-05-08 11:00:00,77.49,77.64,77.48,77.62,62900.0,62.6816,62.803,62.6735,62.7868,62900.0
2013-05-08 11:30:00,77.63,77.67,77.59,77.64,41800.0,62.7949,62.8272,62.7625,62.803,41800.0
2013-05-08 12:00:00,77.65,77.72,77.61,77.67,34000.0,62.8111,62.8677,62.7787,62.8272,34000.0
2013-05-08 12:30:00,77.67,77.7,77.61,77.69,28900.0,62.8272,62.8515,62.7787,62.8434,28900.0
2013-05-08 13:00:00,77.7,77.83,77.7,77.77,55300.0,62.8515,62.9567,62.8515,62.9081,55300.0
2013-05-08 13:30:00,77.77,77.82,77.76,77.77,54300.0,62.9081,62.9486,62.9,62.9081,54300.0
2013-05-08 14:00:00,77.77,77.8,77.75,77.79,49200.0,62.9081,62.9324,62.8919,62.9243,49200.0
2013-05-08 14:30:00,77.79,77.8,77.59,77.67,71800.0,62.9243,62.9324,62.7625,62.8272,71800.0
2013-05-08 15:00:00,77.68,77.73,77.61,77.72,61600.0,62.8353,62.8758,62.7787,62.8677,61600.0
2013-05-08 15:30:00,77.72,77.82,77.7,77.81,142000.0,62.8677,62.9486,62.8515,62.9405,142000.0
2013-05-09 09:30:00,77.75,78.16,77.74,78.16,81700.0,62.8919,63.2236,62.8839,63.2236,81700.0
2013-05-09 10:00:00,78.15,78.16,77.94,78.01,76100.0,63.2155,63.2236,63.0456,63.1023,76100.0
2013-05-09 10:30:00,78.01,78.16,78.01,78.11,89600.0,63.1023,63.2236,63.1023,63.1831,89600.0
2013-05-09 11:00:00,78.09,78.16,77.92,78.01,59500.0,63.167,63.2236,63.0295,63.1023,59500.0
2013-05-09 11:30:00,78.02,78.03,77.92,77.94,69600.0,63.1103,63.1184,63.0295,63.0456,69600.0
2013-05-09 12:00:00,77.94,77.95,77.75,77.76,51100.0,63.0456,63.0537,62.8919,62.9,51100.0
2013-05-09 12:30:00,77.77,77.79,77.67,77.76,34600.0,62.9081,62.9243,62.8272,62.9,34600.0
2013-05-09 13:00:00,77.77,77.78,77.68,77.71,60600.0,62.9081,62.9162,62.8353,62.8596,60600.0
2013-05-09 13:30:00,77.71,77.86,77.7,77.86,51800.0,62.8596,62.9809,62.8515,62.9809,51800.0
2013-05-09 14:00:00,77.86,77.99,77.82,77.96,52800.0,62.9809,63.0861,62.9486,63.0618,52800.0
2013-05-09 14:30:00,77.96,77.97,77.63,77.63,87400.0,63.0618,63.0699,62.7949,62.7949,87400.0
2013-05-09 15:00:00,77.63,77.75,77.5,77.72,108200.0,62.7949,62.8919,62.6897,62.8677,108200.0
2013-05-09 15:30:00,77.72,77.81,77.57,77.7,300000.0,62.8677,62.9405,62.7463,62.8515,300000.0
2013-05-10 09:30:00,77.69,78.07,77.55,77.73,71300.0,62.8434,63.1508,62.7302,62.8758,71300.0
2013-05-10 10:00:00,77.77,77.78,77.52,77.53,62200.0,62.9081,62.9162,62.7059,62.714,62200.0
2013-05-10 10:30:00,77.52,77.59,77.41,77.56,76700.0,62.7059,62.7625,62.6169,62.7383,76700.0
2013-05-10 11:00:00,77.56,77.77,77.55,77.65,40900.0,62.7383,62.9081,62.7302,62.8111,40900.0
2013-05-10 11:30:00,77.66,77.69,77.31,77.32,35500.0,62.8191,62.8434,62.536,62.5441,35500.0
2013-05-10 12:00:00,77.32,77.46,77.27,77.46,29800.0,62.5441,62.6574,62.5037,62.6574,29800.0
2013-05-10 12:30:00,77.44,77.54,77.4,77.41,42500.0,62.6412,62.7221,62.6088,62.6169,42500.0
2013-05-10 13:00:00,77.42,77.56,77.41,77.54,33800.0,62.625,62.7383,62.6169,62.7221,33800.0
2013-05-10 13:30:00,77.54,77.62,77.53,77.56,40900.0,62.7221,62.7868,62.714,62.7383,40900.0
2013-05-10 14:00:00,77.55,77.7,77.55,77.7,50600.0,62.7302,62.8515,62.7302,62.8515,50600.0
2013-05-10 14:30:00,77.69,77.76,77.67,77.67,67400.0,62.8434,62.9,62.8272,62.8272,67400.0
2013-05-10 15:00:00,77.68,77.79,77.65,77.73,69800.0,62.8353,62.9243,62.8111,62.8758,69800.0
2013-05-10 15:30:00,77.74,77.93,77.69,77.9,146900.0,62.8839,63.0375,62.8434,63.0133,146900.0
2013-05-13 09:30:00,77.72,78.05,77.72,77.88,102000.0,62.8677,63.1346,62.8677,62.9971,102000.0
2013-05-13 10:00:00,77.89,78.1,77.85,78.05,55000.0,63.0052,63.1751,62.9728,63.1346,55000.0
2013-05-13 10:30:00,78.03,78.07,77.98,77.98,68900.0,63.1184,63.1508,63.078,63.078,68900.0
2013-05-13 11:00:00,77.98,77.98,77.86,77.89,61700.0,63.078,63.078,62.9809,63.0052,61700.0
2013-05-13 11:30:00,77.88,77.9,77.69,77.81,59800.0,62.9971,63.0133,62.8434,62.9405,59800.0
2013-05-13 12:00:00,77.79,77.83,77.58,77.61,50500.0,62.9243,62.9567,62.7544,62.7787,50500.0
2013-05-13 12:30:00,77.61,77.63,77.52,77.54,23300.0,62.7787,62.7949,62.7059,62.7221,23300.0
2013-05-13 13:00:00,77.55,77.66,77.55,77.61,28400.0,62.7302,62.8191,62.7302,62.7787,28400.0
2013-05-13 13:30:00,77.61,77.61,77.37,77.37,37400.0,62.7787,62.7787,62.5846,62.5846,37400.0
2013-05-13 14:00:00,77.37,77.53,77.35,77.52,34300.0,62.5846,62.714,62.5684,62.7059,34300.0
2013-05-13 14:30:00,77.52,77.59,77.52,77.57,32600.0,62.7059,62.7625,62.7059,62.7463,32600.0
2013-05-13 15:00:00,77.57,77.59,77.46,77.51,67200.0,62.7463,62.7625,62.6574,62.6978,67200.0
2013-05-13 15:30:00,77.53,77.7,77.52,77.58,125900.0,62.714,62.8515,62.7059,62.7544,125900.0
2013-05-14 09:30:00,77.78,78.13,77.73,78.08,91000.0,62.9162,63.1993,62.8758,63.1589,91000.0
2013-05-14 10:00:00,78.06,78.42,78.03,78.4,59600.0,63.1427,63.4339,63.1184,63.4177,59600.0
2013-05-14 10:30:00,78.4,78.61,78.36,78.56,56700.0,63.4177,63.5876,63.3854,63.5472,56700.0
2013-05-14 11:00:00,78.56,78.56,78.47,78.47,39700.0,63.5472,63.5472,63.4744,63.4744,39700.0
2013-05-14 11:30:00,78.48,78.57,78.42,78.57,39700.0,63.4824,63.5552,63.4339,63.5552,39700.0
2013-05-14 12:00:00,78.56,78.73,78.52,78.72,31800.0,63.5472,63.6847,63.5148,63.6766,31800.0
2013-05-14 12:30:00,78.75,78.82,78.73,78.79,27900.0,63.7008,63.7575,63.6847,63.7332,27900.0
2013-05-14 13:00:00,78.81,78.85,78.73,78.77,24900.0,63.7494,63.7817,63.6847,63.717,24900.0
2013-05-14 13:30:00,78.79,78.86,78.74,78.85,55000.0,63.7332,63.7898,63.6928,63.7817,55000.0
2013-05-14 14:00:00,78.85,78.96,78.79,78.96,43300.0,63.7817,63.8707,63.7332,63.8707,43300.0
2013-05-14 14:30:00,78.96,78.99,78.79,78.86,66000.0,63.8707,63.895,63.7332,63.7898,66000.0
2013-05-14 15:00:00,78.86,78.92,78.84,78.89,63900.0,63.7898,63.8384,63.7736,63.8141,63900.0
2013-05-14 15:30:00,78.88,79.02,78.85,78.97,186300.0,63.806,63.9192,63.7817,63.8788,186300.0
2013-05-15 09:30:00,78.53,78.74,78.07,78.48,99000.0,63.5229,63.6928,63.1508,63.4824,99000.0
2013-05-15 10:00:00,78.47,78.65,78.45,78.47,86700.0,63.4744,63.62,63.4582,63.4744,86700.0
2013-05-15 10:30:00,78.48,78.92,78.48,78.92,87100.0,63.4824,63.8384,63.4824,63.8384,87100.0
2013-05-15 11:00:00,78.92,79.22,78.88,79.21,32100.0,63.8384,64.081,63.806,64.0729,32100.0
2013-05-15 11:30:00,79.18,79.34,79.16,79.29,37400.0,64.0487,64.1781,64.0325,64.1377,37400.0
2013-05-15 12:00:00,79.3,79.46,79.27,79.38,82200.0,64.1457,64.2752,64.1215,64.2105,82200.0
2013-05-15 12:30:00,79.39,79.44,79.38,79.43,42100.0,64.2185,64.259,64.2105,64.2509,42100.0
2013-05-15 13:00:00,79.43,79.46,79.39,79.44,28200.0,64.2509,64.2752,64.2185,64.259,28200.0
2013-05-15 13:30:00,79.43,79.45,79.34,79.34,38600.0,64.2509,64.2671,64.1781,64.1781,38600.0
2013-05-15 14:00:00,79.33,79.38,79.15,79.28,80100.0,64.17,64.2105,64.0244,64.1296,80100.0
2013-05-15 14:30:00,79.3,79.36,79.17,79.27,42100.0,64.1457,64.1943,64.0406,64.1215,42100.0
2013-05-15 15:00:00,79.28,79.37,79.22,79.33,49200.0,64.1296,64.2024,64.081,64.17,49200.0
2013-05-15 15:30:00,79.34,79.48,79.34,79.45,161200.0,64.1781,64.2913,64.1781,64.2671,161200.0
2013-05-16 09:30:00,79.4,79.5,79.13,79.43,247900.0,64.2266,64.3075,64.0082,64.2509,247900.0
2013-05-16 10:00:00,79.42,79.45,79.13,79.39,109600.0,64.2428,64.2671,64.0082,64.2185,109600.0
2013-05-16 10:30:00,79.39,79.48,79.34,79.39,63700.0,64.2185,64.2913,64.1781,64.2185,63700.0
2013-05-16 11:00:00,79.39,79.48,79.33,79.35,45000.0,64.2185,64.2913,64.17,64.1862,45000.0
2013-05-16 11:30:00,79.36,79.47,79.29,79.44,69300.0,64.1943,64.2833,64.1377,64.259,69300.0
2013-05-16 12:00:00,79.44,79.47,79.33,79.38,52900.0,64.259,64.2833,64.17,64.2105,52900.0
2013-05-16 12:30:00,79.39,79.42,79.24,79.33,27800.0,64.2185,64.2428,64.0972,64.17,27800.0
2013-05-16 13:00:00,79.34,79.34,79.24,79.3,46900.0,64.1781,64.1781,64.0972,64.1457,46900.0
2013-05-16 13:30:00,79.3,79.3,79.18,79.22,40300.0,64.1457,64.1457,64.0487,64.081,40300.0
2013-05-16 14:00:00,79.24,79.6,79.21,79.49,105700.0,64.0972,64.3884,64.0729,64.2994,105700.0
2013-05-16 14:30:00,79.47,79.49,79.26,79.27,56000.0,64.2833,64.2994,64.1134,64.1215,56000.0
2013-05-16 15:00:00,79.26,79.31,79.06,79.07,84700.0,64.1134,64.1538,63.9516,63.9597,84700.0
2013-05-16 15:30:00,79.06,79.06,78.81,78.99,209900.0,63.9516,63.9516,63.7494,63.895,209900.0
2013-05-17 09:30:00,80.24,83.28,80.24,81.99,1287700.0,64.9061,67.3652,64.9061,66.3217,1287700.0
2013-05-17 10:00:00,82.01,82.41,81.79,82.11,532700.0,66.3379,66.6614,66.1599,66.4187,532700.0
2013-05-17 10:30:00,82.09,82.33,81.94,82.11,433700.0,66.4026,66.5967,66.2812,66.4187,433700.0
2013-05-17 11:00:00,82.12,82.31,82.04,82.13,326500.0,66.4268,66.5805,66.3621,66.4349,326500.0
2013-05-17 11:30:00,82.13,82.19,81.71,81.82,285900.0,66.4349,66.4835,66.0952,66.1842,285900.0
2013-05-17 12:00:00,81.82,81.93,81.76,81.84,190700.0,66.1842,66.2731,66.1356,66.2003,190700.0
2013-05-17 12:30:00,81.86,81.94,81.72,81.75,173700.0,66.2165,66.2812,66.1033,66.1275,173700.0
2013-05-17 13:00:00,81.72,81.83,81.63,81.75,90600.0,66.1033,66.1923,66.0305,66.1275,90600.0
2013-05-17 13:30:00,81.76,81.85,81.71,81.77,64900.0,66.1356,66.2084,66.0952,66.1437,64900.0
2013-05-17 14:00:00,81.78,81.85,81.67,81.85,276700.0,66.1518,66.2084,66.0628,66.2084,276700.0
2013-05-17 14:30:00,81.85,82.1,81.69,81.74,186400.0,66.2084,66.4107,66.079,66.1195,186400.0
2013-05-17 15:00:00,81.76,81.81,81.7,81.75,207000.0,66.1356,66.1761,66.0871,66.1275,207000.0
2013-05-17 15:30:00,81.75,82.17,81.7,82.16,842800.0,66.1275,66.4673,66.0871,66.4592,842800.0
2013-05-20 09:30:00,82.22,82.61,82.05,82.28,434400.0,66.5077,66.8232,66.3702,66.5563,434400.0
2013-05-20 10:00:00,82.28,82.3,81.85,82.0,179700.0,66.5563,66.5724,66.2084,66.3298,179700.0
2013-05-20 10:30:00,82.0,82.07,81.84,81.86,219400.0,66.3298,66.3864,66.2003,66.2165,219400.0
2013-05-20 11:00:00,81.87,81.95,81.8,81.95,170800.0,66.2246,66.2893,66.168,66.2893,170800.0
2013-05-20 11:30:00,81.92,81.92,81.79,81.87,263500.0,66.2651,66.2651,66.1599,66.2246,263500.0
2013-05-20 12:00:00,81.88,81.9,81.81,81.83,300900.0,66.2327,66.2489,66.1761,66.1923,300900.0
2013-05-20 12:30:00,81.84,81.86,81.69,81.69,151300.0,66.2003,66.2165,66.079,66.079,151300.0
2013-05-20 13:00:00,81.7,81.8,81.66,81.71,232900.0,66.0871,66.168,66.0547,66.0952,232900.0
2013-05-20 13:30:00,81.7,81.76,81.63,81.69,276400.0,66.0871,66.1356,66.0305,66.079,276400.0
2013-05-20 14:00:00,81.69,81.75,81.49,81.71,237400.0,66.079,66.1275,65.9172,66.0952,237400.0
2013-05-20 14:30:00,81.73,81.74,81.62,81.68,112900.0,66.1114,66.1195,66.0224,66.0709,112900.0
2013-05-20 15:00:00,81.69,81.74,81.61,81.68,200200.0,66.079,66.1195,66.0143,66.0709,200200.0
2013-05-20 15:30:00,81.68,81.72,81.59,81.6,615600.0,66.0709,66.1033,65.9981,66.0062,615600.0
2013-05-21 09:30:00,81.58,82.45,81.49,82.0,296200.0,65.99,66.6938,65.9172,66.3298,296200.0
2013-05-21 10:00:00,81.98,82.1,81.74,81.74,319600.0,66.3136,66.4107,66.1195,66.1195,319600.0
2013-05-21 10:30:00,81.74,81.76,81.41,81.49,220900.0,66.1195,66.1356,65.8525,65.9172,220900.0
2013-05-21 11:00:00,81.5,81.53,81.41,81.47,190100.0,65.9253,65.9496,65.8525,65.9011,190100.0
2013-05-21 11:30:00,81.49,81.51,81.46,81.47,129700.0,65.9172,65.9334,65.893,65.9011,129700.0
2013-05-21 12:00:00,81.48,81.62,81.46,81.49,880600.0,65.9091,66.0224,65.893,65.9172,880600.0
2013-05-21 12:30:00,81.49,81.58,81.17,81.23,493200.0,65.9172,65.99,65.6584,65.7069,493200.0
2013-05-21 13:00:00,81.23,81.42,81.21,81.34,163300.0,65.7069,65.8606,65.6907,65.7959,163300.0
2013-05-21 13:30:00,81.38,81.6,81.35,81.57,107400.0,65.8283,66.0062,65.804,65.9819,107400.0
2013-05-21 14:00:00,81.58,81.65,81.57,81.59,100000.0,65.99,66.0467,65.9819,65.9981,100000.0
2013-05-21 14:30:00,81.59,81.64,81.57,81.59,89000.0,65.9981,66.0386,65.9819,65.9981,89000.0
2013-05-21 15:00:00,81.58,81.58,81.46,81.5,115000.0,65.99,65.99,65.893,65.9253,115000.0
2013-05-21 15:30:00,81.5,81.5,81.38,81.46,272600.0,65.9253,65.9253,65.8283,65.893,272600.0
2013-05-22 09:30:00,81.5,81.73,81.32,81.51,555100.0,65.9253,66.1114,65.7797,65.9334,555100.0
2013-05-22 10:00:00,81.51,81.78,81.45,81.6,677700.0,65.9334,66.1518,65.8849,66.0062,677700.0
2013-05-22 10:30:00,81.6,81.66,81.37,81.46,333500.0,66.0062,66.0547,65.8202,65.893,333500.0
2013-05-22 11:00:00,81.48,81.72,81.44,81.55,225500.0,65.9091,66.1033,65.8768,65.9658,225500.0
2013-05-22 11:30:00,81.57,81.65,81.46,81.5,329100.0,65.9819,66.0467,65.893,65.9253,329100.0
2013-05-22 12:00:00,81.51,81.54,81.45,81.51,163400.0,65.9334,65.9577,65.8849,65.9334,163400.0
2013-05-22 12:30:00,81.51,81.53,81.44,81.49,130200.0,65.9334,65.9496,65.8768,65.9172,130200.0
2013-05-22 13:00:00,81.5,81.51,81.3,81.34,76800.0,65.9253,65.9334,65.7635,65.7959,76800.0
2013-05-22 13:30:00,81.31,81.46,81.28,81.45,61000.0,65.7716,65.893,65.7474,65.8849,61000.0
2013-05-22 14:00:00,81.45,81.51,81.04,81.19,94700.0,65.8849,65.9334,65.5532,65.6746,94700.0
2013-05-22 14:30:00,81.18,81.27,81.08,81.11,106800.0,65.6665,65.7393,65.5856,65.6098,106800.0
2013-05-22 15:00:00,81.09,81.11,80.89,80.89,182600.0,65.5937,65.6098,65.4319,65.4319,182600.0
2013-05-22 15:30:00,80.89,80.92,80.77,80.88,298300.0,65.4319,65.4562,65.3348,65.4238,298300.0
2013-05-23 09:30:00,79.59,80.48,79.59,80.26,266000.0,64.8673,65.5927,64.8673,65.4134,266000.0
2013-05-23 10:00:00,80.26,80.44,80.11,80.34,132900.0,65.4134,65.5601,65.2911,65.4786,132900.0
2013-05-23 10:30:00,80.35,80.41,80.19,80.31,80300.0,65.4867,65.5356,65.3563,65.4541,80300.0
2013-05-23 11:00:00,80.33,80.66,80.28,80.6,82700.0,65.4704,65.7394,65.4297,65.6905,82700.0
2013-05-23 11:30:00,80.6,80.74,80.56,80.74,63700.0,65.6905,65.8046,65.6579,65.8046,63700.0
2013-05-23 12:00:00,80.76,81.0,80.74,80.9,71100.0,65.8209,66.0165,65.8046,65.935,71100.0
2013-05-23 12:30:00,80.88,80.92,80.71,80.77,44700.0,65.9187,65.9513,65.7801,65.829,44700.0
2013-05-23 13:00:00,80.77,80.78,80.52,80.54,44800.0,65.829,65.8372,65.6253,65.6416,44800.0
2013-05-23 13:30:00,80.52,80.76,80.5,80.75,38000.0,65.6253,65.8209,65.609,65.8127,38000.0
2013-05-23 14:00:00,80.73,80.98,80.69,80.96,46500.0,65.7964,66.0002,65.7638,65.9839,46500.0
2013-05-23 14:30:00,80.94,80.95,80.69,80.85,44000.0,65.9676,65.9758,65.7638,65.8942,44000.0
2013-05-23 15:00:00,80.87,80.89,80.55,80.64,53800.0,65.9105,65.9268,65.6497,65.7231,53800.0
2013-05-23 15:30:00,80.65,80.77,80.52,80.64,158900.0,65.7312,65.829,65.6253,65.7231,158900.0
2013-05-24 09:30:00,80.21,80.93,80.12,80.68,118800.0,65.3726,65.9595,65.2993,65.7557,118800.0
2013-05-24 10:00:00,80.68,80.83,80.62,80.82,136900.0,65.7557,65.8779,65.7068,65.8698,136900.0
2013-05-24 10:30:00,80.81,80.99,80.81,80.89,76900.0,65.8616,66.0084,65.8616,65.9268,76900.0
2013-05-24 11:00:00,80.9,81.04,80.81,80.95,58900.0,65.935,66.0491,65.8616,65.9758,58900.0
2013-05-24 11:30:00,80.95,81.14,80.86,81.12,35300.0,65.9758,66.1306,65.9024,66.1143,35300.0
2013-05-24 12:00:00,81.15,81.16,81.02,81.06,35300.0,66.1388,66.1469,66.0328,66.0654,35300.0
2013-05-24 12:30:00,81.06,81.22,81.0,81.11,35800.0,66.0654,66.1958,66.0165,66.1062,35800.0
2013-05-24 13:00:00,81.11,81.35,81.11,81.27,30700.0,66.1062,66.3018,66.1062,66.2366,30700.0
2013-05-24 13:30:00,81.27,81.29,81.2,81.27,53300.0,66.2366,66.2529,66.1795,66.2366,53300.0
2013-05-24 14:00:00,81.27,81.52,81.23,81.52,91700.0,66.2366,66.4403,66.204,66.4403,91700.0
2013-05-24 14:30:00,81.52,81.53,81.37,81.37,60700.0,66.4403,66.4485,66.3181,66.3181,60700.0
2013-05-24 15:00:00,81.39,81.51,81.33,81.35,69900.0,66.3344,66.4322,66.2855,66.3018,69900.0
2013-05-24 15:30:00,81.33,81.35,81.08,81.28,147700.0,66.2855,66.3018,66.0817,66.2447,147700.0
2013-05-28 09:30:00,81.65,82.13,81.65,81.95,177700.0,66.5463,66.9375,66.5463,66.7908,177700.0
2013-05-28 10:00:00,82.0,82.37,81.87,82.26,74200.0,66.8315,67.1331,66.7256,67.0434,74200.0
2013-05-28 10:30:00,82.25,82.49,82.14,82.2,43600.0,67.0353,67.2309,66.9456,66.9945,43600.0
2013-05-28 11:00:00,82.17,82.17,82.0,82.1,52600.0,66.9701,66.9701,66.8315,66.913,52600.0
2013-05-28 11:30:00,82.1,82.15,81.86,81.92,84500.0,66.913,66.9538,66.7174,66.7663,84500.0
2013-05-28 12:00:00,81.93,81.96,81.85,81.91,26500.0,66.7745,66.7989,66.7093,66.7582,26500.0
2013-05-28 12:30:00,81.92,82.1,81.9,82.03,35100.0,66.7663,66.913,66.75,66.856,35100.0
2013-05-28 13:00:00,82.03,82.12,81.98,82.01,47500.0,66.856,66.9293,66.8152,66.8397,47500.0
2013-05-28 13:30:00,82.02,82.04,81.91,81.92,101000.0,66.8478,66.8641,66.7582,66.7663,101000.0
2013-05-28 14:00:00,81.93,82.04,81.83,81.9,110300.0,66.7745,66.8641,66.693,66.75,110300.0
2013-05-28 14:30:00,81.89,82.11,81.68,82.01,93000.0,66.7419,66.9212,66.5707,66.8397,93000.0
2013-05-28 15:00:00,82.0,82.15,81.98,82.04,62200.0,66.8315,66.9538,66.8152,66.8641,62200.0
2013-05-28 15:30:00,82.04,82.33,82.02,82.14,175300.0,66.8641,67.1005,66.8478,66.9456,175300.0
2013-05-29 09:30:00,81.54,81.73,81.03,81.56,176700.0,66.4566,66.6115,66.041,66.4729,176700.0
2013-05-29 10:00:00,81.56,81.98,81.52,81.73,99900.0,66.4729,66.8152,66.4403,66.6115,99900.0
2013-05-29 10:30:00,81.73,81.79,81.42,81.72,86500.0,66.6115,66.6604,66.3588,66.6033,86500.0
2013-05-29 11:00:00,81.72,81.76,81.52,81.59,63700.0,66.6033,66.6359,66.4403,66.4974,63700.0
2013-05-29 11:30:00,81.59,81.96,81.5,81.91,64600.0,66.4974,66.7989,66.424,66.7582,64600.0
2013-05-29 12:00:00,81.93,81.98,81.67,81.7,32300.0,66.7745,66.8152,66.5626,66.587,32300.0
2013-05-29 12:30:00,81.69,81.76,81.56,81.59,43400.0,66.5789,66.6359,66.4729,66.4974,43400.0
2013-05-29 13:00:00,81.6,81.91,81.6,81.88,48800.0,66.5055,66.7582,66.5055,66.7337,48800.0
2013-05-29 13:30:00,81.89,82.31,81.87,82.31,66100.0,66.7419,67.0842,66.7256,67.0842,66100.0
2013-05-29 14:00:00,82.29,82.38,82.18,82.33,81900.0,67.0679,67.1412,66.9782,67.1005,81900.0
2013-05-29 14:30:00,82.34,82.38,82.01,82.03,52100.0,67.1086,67.1412,66.8397,66.856,52100.0
2013-05-29 15:00:00,82.01,82.11,81.96,82.07,72700.0,66.8397,66.9212,66.7989,66.8886,72700.0
2013-05-29 15:30:00,82.08,82.12,81.87,81.88,239100.0,66.8967,66.9293,66.7256,66.7337,239100.0
2013-05-30 09:30:00,82.69,83.28,82.69,83.26,254000.0,67.3939,67.8747,67.3939,67.8584,254000.0
2013-05-30 10:00:00,83.25,83.56,83.22,83.37,228700.0,67.8503,68.1029,67.8258,67.9481,228700.0
2013-05-30 10:30:00,83.37,83.49,83.23,83.29,79600.0,67.9481,68.0459,67.834,67.8829,79600.0
2013-05-30 11:00:00,83.3,83.36,83.11,83.28,68900.0,67.891,67.9399,67.7362,67.8747,68900.0
2013-05-30 11:30:00,83.28,83.39,83.26,83.36,52500.0,67.8747,67.9644,67.8584,67.9399,52500.0
2013-05-30 12:00:00,83.35,83.47,83.33,83.47,40900.0,67.9318,68.0296,67.9155,68.0296,40900.0
2013-05-30 12:30:00,83.46,83.52,83.35,83.43,54200.0,68.0214,68.0703,67.9318,67.997,54200.0
2013-05-30 13:00:00,83.42,83.46,83.25,83.41,59700.0,67.9888,68.0214,67.8503,67.9807,59700.0
2013-05-30 13:30:00,83.42,83.6,83.41,83.57,40900.0,67.9888,68.1355,67.9807,68.1111,40900.0
2013-05-30 14:00:00,83.57,83.6,83.43,83.55,54800.0,68.1111,68.1355,67.997,68.0948,54800.0
2013-05-30 14:30:00,83.56,83.71,83.52,83.65,79300.0,68.1029,68.2252,68.0703,68.1763,79300.0
2013-05-30 15:00:00,83.64,83.99,83.59,83.83,201700.0,68.1682,68.4534,68.1274,68.323,201700.0
2013-05-30 15:30:00,83.83,83.85,83.46,83.5,304900.0,68.323,68.3393,68.0214,68.054,304900.0
2013-05-31 09:30:00,83.18,83.85,83.05,83.48,147500.0,67.7932,68.3393,67.6873,68.0377,147500.0
2013-05-31 10:00:00,83.48,83.57,83.25,83.37,117700.0,68.0377,68.1111,67.8503,67.9481,117700.0
2013-05-31 10:30:00,83.37,83.6,83.34,83.47,32600.0,67.9481,68.1355,67.9236,68.0296,32600.0
2013-05-31 11:00:00,83.49,84.06,83.47,83.83,98000.0,68.0459,68.5105,68.0296,68.323,98000.0
2013-05-31 11:30:00,83.81,83.81,83.61,83.65,75000.0,68.3067,68.3067,68.1437,68.1763,75000.0
2013-05-31 12:00:00,83.65,83.68,83.49,83.55,54500.0,68.1763,68.2008,68.0459,68.0948,54500.0
2013-05-31 12:30:00,83.55,83.55,83.23,83.23,36400.0,68.0948,68.0948,67.834,67.834,36400.0
2013-05-31 13:00:00,83.24,83.47,83.23,83.38,24800.0,67.8421,68.0296,67.834,67.9562,24800.0
2013-05-31 13:30:00,83.37,83.43,83.17,83.41,39800.0,67.9481,67.997,67.7851,67.9807,39800.0
2013-05-31 14:00:00,83.42,83.43,83.32,83.37,86300.0,67.9888,67.997,67.9073,67.9481,86300.0
2013-05-31 14:30:00,83.37,83.4,83.16,83.16,94600.0,67.9481,67.9725,67.7769,67.7769,94600.0
2013-05-31 15:00:00,83.15,83.27,83.0,83.0,99300.0,67.7688,67.8666,67.6465,67.6465,99300.0
2013-05-31 15:30:00,83.0,83.0,82.4,82.42,358300.0,67.6465,67.6465,67.1575,67.1738,358300.0
2013-06-03 09:30:00,82.48,82.67,82.01,82.03,106400.0,67.2227,67.3776,66.8397,66.856,106400.0
2013-06-03 10:00:00,82.03,82.47,81.79,81.87,175300.0,66.856,67.2146,66.6604,66.7256,175300.0
2013-06-03 10:30:00,81.86,82.21,81.79,82.07,113300.0,66.7174,67.0027,66.6604,66.8886,113300.0
2013-06-03 11:00:00,82.08,82.19,81.97,82.06,106200.0,66.8967,66.9864,66.8071,66.8804,106200.0
2013-06-03 11:30:00,82.06,82.42,82.01,82.37,74700.0,66.8804,67.1738,66.8397,67.1331,74700.0
2013-06-03 12:00:00,82.36,82.44,82.21,82.26,57900.0,67.1249,67.1901,67.0027,67.0434,57900.0
2013-06-03 12:30:00,82.3,82.42,82.19,82.35,49600.0,67.076,67.1738,66.9864,67.1168,49600.0
2013-06-03 13:00:00,82.35,82.47,82.27,82.29,41200.0,67.1168,67.2146,67.0516,67.0679,41200.0
2013-06-03 13:30:00,82.3,82.45,82.28,82.43,88600.0,67.076,67.1983,67.0597,67.182,88600.0
2013-06-03 14:00:00,82.43,82.75,82.37,82.64,71800.0,67.182,67.4428,67.1331,67.3531,71800.0
2013-06-03 14:30:00,82.63,82.82,82.52,82.69,78800.0,67.345,67.4998,67.2553,67.3939,78800.0
2013-06-03 15:00:00,82.72,82.84,82.56,82.83,103900.0,67.4183,67.5161,67.2879,67.508,103900.0
2013-06-03 15:30:00,82.83,83.13,82.74,83.04,241800.0,67.508,67.7525,67.4346,67.6791,241800.0
2013-06-04 09:30:00,82.84,83.27,82.71,82.88,97100.0,67.5161,67.8666,67.4102,67.5487,97100.0
2013-06-04 10:00:00,82.88,83.03,82.55,82.87,94200.0,67.5487,67.671,67.2798,67.5406,94200.0
2013-06-04 10:30:00,82.85,83.03,82.48,82.48,46100.0,67.5243,67.671,67.2227,67.2227,46100.0
2013-06-04 11:00:00,82.47,82.84,82.38,82.84,60100.0,67.2146,67.5161,67.1412,67.5161,60100.0
2013-06-04 11:30:00,82.88,82.9,82.71,82.77,36900.0,67.5487,67.565,67.4102,67.4591,36900.0
2013-06-04 12:00:00,82.76,82.88,82.69,82.71,79300.0,67.4509,67.5487,67.3939,67.4102,79300.0
2013-06-04 12:30:00,82.7,82.84,82.65,82.69,65800.0,67.402,67.5161,67.3613,67.3939,65800.0
2013-06-04 13:00:00,82.68,82.82,82.53,82.56,86400.0,67.3857,67.4998,67.2635,67.2879,86400.0
2013-06-04 13:30:00,82.54,82.56,82.26,82.35,82400.0,67.2716,67.2879,67.0434,67.1168,82400.0
2013-06-04 14:00:00,82.34,82.37,82.15,82.25,86800.0,67.1086,67.1331,66.9538,67.0353,86800.0
2013-06-04 14:30:00,82.26,82.4,82.22,82.3,95700.0,67.0434,67.1575,67.0108,67.076,95700.0
2013-06-04 15:00:00,82.28,82.4,82.18,82.24,106900.0,67.0597,67.1575,66.9782,67.0271,106900.0
2013-06-04 15:30:00,82.26,82.71,82.25,82.43,218500.0,67.0434,67.4102,67.0353,67.182,218500.0
2013-06-05 09:30:00,82.13,82.25,81.91,82.03,106800.0,66.9375,67.0353,66.7582,66.856,106800.0
2013-06-05 10:00:00,82.03,82.25,81.68,82.19,133700.0,66.856,67.0353,66.5707,66.9864,133700.0
2013-06-05 10:30:00,82.18,82.18,81.98,82.03,45700.0,66.9782,66.9782,66.8152,66.856,45700.0
2013-06-05 11:00:00,82.03,83.06,81.9,82.01,90400.0,66.856,67.6954,66.75,66.8397,90400.0
2013-06-05 11:30:00,82.0,82.23,81.96,82.06,46500.0,66.8315,67.019,66.7989,66.8804,46500.0
2013-06-05 12:00:00,82.07,82.14,81.98,82.14,62600.0,66.8886,66.9456,66.8152,66.9456,62600.0
2013-06-05 12:30:00,82.14,82.14,81.87,81.96,58600.0,66.9456,66.9456,66.7256,66.7989,58600.0
2013-06-05 13:00:00,81.95,82.15,81.9,81.95,41700.0,66.7908,66.9538,66.75,66.7908,41700.0
2013-06-05 13:30:00,81.95,82.08,81.87,81.87,51700.0,66.7908,66.8967,66.7256,66.7256,51700.0
2013-06-05 14:00:00,81.87,81.96,81.45,81.48,92300.0,66.7256,66.7989,66.3833,66.4077,92300.0
2013-06-05 14:30:00,81.45,81.83,81.36,81.76,67900.0,66.3833,66.693,66.3099,66.6359,67900.0
2013-06-05 15:00:00,81.76,81.91,81.55,81.81,136900.0,66.6359,66.7582,66.4648,66.6767,136900.0
2013-06-05 15:30:00,81.81,81.87,81.42,81.46,197500.0,66.6767,66.7256,66.3588,66.3914,197500.0
2013-06-06 09:30:00,81.48,81.89,80.92,81.84,155000.0,66.4077,66.7419,65.9513,66.7011,155000.0
2013-06-06 10:00:00,81.86,82.05,81.58,81.7,144100.0,66.7174,66.8723,66.4892,66.587,144100.0
2013-06-06 10:30:00,81.7,81.91,81.6,81.89,56100.0,66.587,66.7582,66.5055,66.7419,56100.0
2013-06-06 11:00:00,81.9,81.98,81.7,81.96,48400.0,66.75,66.8152,66.587,66.7989,48400.0
2013-06-06 11:30:00,81.94,82.34,81.88,81.99,107100.0,66.7826,67.1086,66.7337,66.8234,107100.0
2013-06-06 12:00:00,82.0,82.0,81.72,81.76,79000.0,66.8315,66.8315,66.6033,66.6359,79000.0
2013-06-06 12:30:00,81.76,81.76,81.36,81.49,120100.0,66.6359,66.6359,66.3099,66.4159,120100.0
2013-06-06 13:00:00,81.5,81.91,81.5,81.7,39400.0,66.424,66.7582,66.424,66.587,39400.0
2013-06-06 13:30:00,81.68,82.03,81.64,81.84,50500.0,66.5707,66.856,66.5381,66.7011,50500.0
2013-06-06 14:00:00,81.84,82.16,81.8,82.13,59100.0,66.7011,66.9619,66.6685,66.9375,59100.0
2013-06-06 14:30:00,82.15,82.17,81.9,82.0,51400.0,66.9538,66.9701,66.75,66.8315,51400.0
2013-06-06 15:00:00,82.02,82.36,82.01,82.34,59300.0,66.8478,67.1249,66.8397,67.1086,59300.0
2013-06-06 15:30:00,82.35,82.41,82.13,82.22,338900.0,67.1168,67.1657,66.9375,67.0108,338900.0
2013-06-07 09:30:00,82.55,83.62,82.55,83.54,124100.0,67.2798,68.1518,67.2798,68.0866,124100.0
2013-06-07 10:00:00,83.58,83.82,83.58,83.77,101200.0,68.1192,68.3149,68.1192,68.2741,101200.0
2013-06-07 10:30:00,83.79,83.83,83.5,83.59,117700.0,68.2904,68.323,68.054,68.1274,117700.0
2013-06-07 11:00:00,83.6,83.85,83.51,83.84,70300.0,68.1355,68.3393,68.0622,68.3312,70300.0
2013-06-07 11:30:00,83.85,83.96,83.7,83.74,53100.0,68.3393,68.429,68.2171,68.2497,53100.0
2013-06-07 12:00:00,83.74,83.76,83.6,83.69,70200.0,68.2497,68.266,68.1355,68.2089,70200.0
2013-06-07 12:30:00,83.69,83.71,83.57,83.66,41100.0,68.2089,68.2252,68.1111,68.1845,41100.0
2013-06-07 13:00:00,83.67,83.76,83.65,83.67,42300.0,68.1926,68.266,68.1763,68.1926,42300.0
2013-06-07 13:30:00,83.67,84.0,83.6,83.87,73100.0,68.1926,68.4616,68.1355,68.3556,73100.0
2013-06-07 14:00:00,83.87,83.87,83.58,83.67,78700.0,68.3556,68.3556,68.1192,68.1926,78700.0
2013-06-07 14:30:00,83.66,83.86,83.57,83.86,67500.0,68.1845,68.3475,68.1111,68.3475,67500.0
2013-06-07 15:00:00,83.85,83.88,83.72,83.78,112300.0,68.3393,68.3638,68.2334,68.2823,112300.0
2013-06-07 15:30:00,83.78,83.98,83.73,83.88,306800.0,68.2823,68.4453,68.2415,68.3638,306800.0
2013-06-10 09:30:00,84.22,84.26,83.76,84.11,122300.0,68.6409,68.6735,68.266,68.5512,122300.0
2013-06-10 10:00:00,84.09,84.11,83.76,83.91,89300.0,68.5349,68.5512,68.266,68.3882,89300.0
2013-06-10 10:30:00,83.91,83.97,83.85,83.86,99200.0,68.3882,68.4371,68.3393,68.3475,99200.0
2013-06-10 11:00:00,83.87,84.3,83.87,84.0,75200.0,68.3556,68.7061,68.3556,68.4616,75200.0
2013-06-10 11:30:00,84.03,84.18,83.97,84.02,88200.0,68.486,68.6083,68.4371,68.4779,88200.0
2013-06-10 12:00:00,84.02,84.14,84.02,84.05,95200.0,68.4779,68.5757,68.4779,68.5023,95200.0
2013-06-10 12:30:00,84.02,84.06,83.83,83.83,40000.0,68.4779,68.5105,68.323,68.323,40000.0
2013-06-10 13:00:00,83.82,83.88,83.69,83.7,86900.0,68.3149,68.3638,68.2089,68.2171,86900.0
2013-06-10 13:30:00,83.71,83.76,83.48,83.6,95900.0,68.2252,68.266,68.0377,68.1355,95900.0
2013-06-10 14:00:00,83.6,83.72,83.56,83.63,52400.0,68.1355,68.2334,68.1029,68.16,52400.0
2013-06-10 14:30:00,83.64,83.99,83.5,83.88,111300.0,68.1682,68.4534,68.054,68.3638,111300.0
2013-06-10 15:00:00,83.89,83.92,83.77,83.9,69900.0,68.3719,68.3964,68.2741,68.3801,69900.0
2013-06-10 15:30:00,83.9,83.91,83.68,83.75,194600.0,68.3801,68.3882,68.2008,68.2578,194600.0
2013-06-11 09:30:00,83.17,83.41,83.06,83.23,112000.0,67.7851,67.9807,67.6954,67.834,112000.0
2013-06-11 10:00:00,83.17,83.3,82.86,83.17,73700.0,67.7851,67.891,67.5324,67.7851,73700.0
2013-06-11 10:30:00,83.17,83.41,83.1,83.31,75400.0,67.7851,67.9807,67.728,67.8992,75400.0
2013-06-11 11:00:00,83.27,83.51,83.25,83.51,60200.0,67.8666,68.0622,67.8503,68.0622,60200.0
2013-06-11 11:30:00,83.5,83.65,83.44,83.58,71000.0,68.054,68.1763,68.0051,68.1192,71000.0
2013-06-11 12:00:00,83.58,83.73,83.46,83.5,30600.0,68.1192,68.2415,68.0214,68.054,30600.0
2013-06-11 12:30:00,83.52,83.58,83.38,83.4,90000.0,68.0703,68.1192,67.9562,67.9725,90000.0
2013-06-11 13:00:00,83.39,83.51,83.27,83.3,59200.0,67.9644,68.0622,67.8666,67.891,59200.0
2013-06-11 13:30:00,83.29,83.29,82.92,82.92,48800.0,67.8829,67.8829,67.5813,67.5813,48800.0
2013-06-11 14:00:00,82.95,83.3,82.91,83.3,58200.0,67.6058,67.891,67.5732,67.891,58200.0
2013-06-11 14:30:00,83.31,83.31,83.04,83.22,52000.0,67.8992,67.8992,67.6791,67.8258,52000.0
2013-06-11 15:00:00,83.26,83.37,83.09,83.21,79300.0,67.8584,67.9481,67.7199,67.8177,79300.0
2013-06-11 15:30:00,83.22,83.22,82.85,82.97,169600.0,67.8258,67.8258,67.5243,67.6221,169600.0
2013-06-12 09:30:00,83.51,83.57,83.22,83.3,93100.0,68.0622,68.1111,67.8258,67.891,93100.0
2013-06-12 10:00:00,83.25,83.41,83.01,83.37,69300.0,67.8503,67.9807,67.6547,67.9481,69300.0
2013-06-12 10:30:00,83.37,83.44,82.96,83.0,47400.0,67.9481,68.0051,67.6139,67.6465,47400.0
2013-06-12 11:00:00,83.01,83.21,82.84,83.18,31600.0,67.6547,67.8177,67.5161,67.7932,31600.0
2013-06-12 11:30:00,83.13,83.17,82.5,82.53,39500.0,67.7525,67.7851,67.239,67.2635,39500.0
2013-06-12 12:00:00,82.54,82.81,82.51,82.71,48600.0,67.2716,67.4917,67.2472,67.4102,48600.0
2013-06-12 12:30:00,82.67,82.78,82.55,82.73,29300.0,67.3776,67.4672,67.2798,67.4265,29300.0
2013-06-12 13:00:00,82.72,82.86,82.63,82.73,36500.0,67.4183,67.5324,67.345,67.4265,36500.0
2013-06-12 13:30:00,82.72,82.89,82.58,82.83,43200.0,67.4183,67.5569,67.3042,67.508,43200.0
2013-06-12 14:00:00,82.82,82.84,82.54,82.72,63300.0,67.4998,67.5161,67.2716,67.4183,63300.0
2013-06-12 14:30:00,82.71,82.76,82.56,82.67,72000.0,67.4102,67.4509,67.2879,67.3776,72000.0
2013-06-12 15:00:00,82.69,82.84,82.58,82.77,136400.0,67.3939,67.5161,67.3042,67.4591,136400.0
2013-06-12 15:30:00,82.77,82.81,82.6,82.61,209500.0,67.4591,67.4917,67.3205,67.3287,209500.0
2013-06-13 09:30:00,82.67,84.14,82.5,82.99,205600.0,67.3776,68.5757,67.239,67.6384,205600.0
2013-06-13 10:00:00,82.94,83.12,82.69,82.8,88600.0,67.5976,67.7443,67.3939,67.4835,88600.0
2013-06-13 10:30:00,82.81,83.1,82.73,83.06,92100.0,67.4917,67.728,67.4265,67.6954,92100.0
2013-06-13 11:00:00,83.08,83.17,82.93,83.04,86400.0,67.7117,67.7851,67.5895,67.6791,86400.0
2013-06-13 11:30:00,83.05,83.06,82.85,82.95,51700.0,67.6873,67.6954,67.5243,67.6058,51700.0
2013-06-13 12:00:00,82.97,83.02,82.81,82.9,29500.0,67.6221,67.6628,67.4917,67.565,29500.0
2013-06-13 12:30:00,82.91,83.11,82.91,83.11,61400.0,67.5732,67.7362,67.5732,67.7362,61400.0
2013-06-13 13:00:00,83.11,83.11,82.95,83.07,45900.0,67.7362,67.7362,67.6058,67.7036,45900.0
2013-06-13 13:30:00,83.06,83.09,82.85,82.9,62100.0,67.6954,67.7199,67.5243,67.565,62100.0
2013-06-13 14:00:00,82.9,83.01,82.9,82.94,74700.0,67.565,67.6547,67.565,67.5976,74700.0
2013-06-13 14:30:00,82.94,83.01,82.92,83.0,56500.0,67.5976,67.6547,67.5813,67.6465,56500.0
2013-06-13 15:00:00,83.0,83.1,82.99,83.08,98600.0,67.6465,67.728,67.6384,67.7117,98600.0
2013-06-13 15:30:00,83.09,83.24,82.86,82.86,428600.0,67.7199,67.8421,67.5324,67.5324,428600.0
2013-06-14 09:30:00,82.73,83.19,82.6,83.11,139000.0,67.4265,67.8014,67.3205,67.7362,139000.0
2013-06-14 10:00:00,83.15,83.59,83.11,83.55,150400.0,67.7688,68.1274,67.7362,68.0948,150400.0
2013-06-14 10:30:00,83.56,83.68,83.16,83.23,99200.0,68.1029,68.2008,67.7769,67.834,99200.0
2013-06-14 11:00:00,83.23,83.4,83.17,83.22,74600.0,67.834,67.9725,67.7851,67.8258,74600.0
2013-06-14 11:30:00,83.23,83.43,83.07,83.25,44300.0,67.834,67.997,67.7036,67.8503,44300.0
2013-06-14 12:00:00,83.22,83.27,83.1,83.16,27600.0,67.8258,67.8666,67.728,67.7769,27600.0
2013-06-14 12:30:00,83.15,83.26,83.08,83.08,23900.0,67.7688,67.8584,67.7117,67.7117,23900.0
2013-06-14 13:00:00,83.07,83.07,82.72,82.86,32300.0,67.7036,67.7036,67.4183,67.5324,32300.0
2013-06-14 13:30:00,82.85,82.99,82.83,82.9,54600.0,67.5243,67.6384,67.508,67.565,54600.0
2013-06-14 14:00:00,82.89,83.18,82.77,83.07,44400.0,67.5569,67.7932,67.4591,67.7036,44400.0
2013-06-14 14:30:00,83.07,83.11,82.9,82.93,52600.0,67.7036,67.7362,67.565,67.5895,52600.0
2013-06-14 15:00:00,82.93,83.16,82.91,83.02,50300.0,67.5895,67.7769,67.5732,67.6628,50300.0
2013-06-14 15:30:00,83.04,83.06,82.81,82.88,122900.0,67.6791,67.6954,67.4917,67.5487,122900.0
2013-06-17 09:30:00,83.28,84.3,83.26,83.99,117200.0,67.8747,68.7061,67.8584,68.4534,117200.0
2013-06-17 10:00:00,83.99,84.07,83.91,84.0,48800.0,68.4534,68.5186,68.3882,68.4616,48800.0
2013-06-17 10:30:00,84.0,84.09,83.75,84.06,42100.0,68.4616,68.5349,68.2578,68.5105,42100.0
2013-06-17 11:00:00,84.06,84.1,83.96,84.06,26200.0,68.5105,68.5431,68.429,68.5105,26200.0
2013-06-17 11:30:00,84.03,84.19,83.98,84.13,30900.0,68.486,68.6164,68.4453,68.5675,30900.0
2013-06-17 12:00:00,84.12,84.13,83.98,84.02,27700.0,68.5594,68.5675,68.4453,68.4779,27700.0
2013-06-17 12:30:00,84.02,84.12,83.96,83.96,31200.0,68.4779,68.5594,68.429,68.429,31200.0
2013-06-17 13:00:00,83.96,84.1,83.89,84.1,47500.0,68.429,68.5431,68.3719,68.5431,47500.0
2013-06-17 13:30:00,84.1,84.21,84.09,84.12,43700.0,68.5431,68.6327,68.5349,68.5594,43700.0
2013-06-17 14:00:00,84.13,84.14,83.85,83.91,71300.0,68.5675,68.5757,68.3393,68.3882,71300.0
2013-06-17 14:30:00,83.92,83.96,83.5,83.6,72300.0,68.3964,68.429,68.054,68.1355,72300.0
2013-06-17 15:00:00,83.58,83.69,83.48,83.57,75500.0,68.1192,68.2089,68.0377,68.1111,75500.0
2013-06-17 15:30:00,83.56,83.94,83.56,83.67,250100.0,68.1029,68.4127,68.1029,68.1926,250100.0
2013-06-18 09:30:00,83.79,83.86,83.28,83.3,144500.0,68.2904,68.3475,67.8747,67.891,144500.0
2013-06-18 10:00:00,83.29,83.84,83.27,83.75,67200.0,67.8829,68.3312,67.8666,68.2578,67200.0
2013-06-18 10:30:00,83.77,84.07,83.77,84.03,49600.0,68.2741,68.5186,68.2741,68.486,49600.0
2013-06-18 11:00:00,83.99,84.04,83.82,84.04,34900.0,68.4534,68.4942,68.3149,68.4942,34900.0
2013-06-18 11:30:00,84.05,84.09,83.86,83.87,37000.0,68.5023,68.5349,68.3475,68.3556,37000.0
2013-06-18 12:00:00,83.88,84.06,83.86,84.02,21000.0,68.3638,68.5105,68.3475,68.4779,21000.0
2013-06-18 12:30:00,84.02,84.21,84.0,84.17,24300.0,68.4779,68.6327,68.4616,68.6001,24300.0
2013-06-18 13:00:00,84.16,84.17,84.03,84.08,24200.0,68.592,68.6001,68.486,68.5268,24200.0
2013-06-18 13:30:00,84.07,84.17,84.03,84.15,25900.0,68.5186,68.6001,68.486,68.5838,25900.0
2013-06-18 14:00:00,84.15,84.28,84.1,84.28,38800.0,68.5838,68.6898,68.5431,68.6898,38800.0
2013-06-18 14:30:00,84.28,84.34,84.21,84.32,29900.0,68.6898,68.7387,68.6327,68.7224,29900.0
2013-06-18 15:00:00,84.31,84.33,84.19,84.26,44700.0,68.7142,68.7305,68.6164,68.6735,44700.0
2013-06-18 15:30:00,84.26,84.28,83.87,83.93,337300.0,68.6735,68.6898,68.3556,68.4045,337300.0
2013-06-19 09:30:00,83.86,83.87,83.6,83.83,84300.0,68.3475,68.3556,68.1355,68.323,84300.0
2013-06-19 10:00:00,83.84,84.28,83.84,84.2,59400.0,68.3312,68.6898,68.3312,68.6246,59400.0
2013-06-19 10:30:00,84.2,84.32,83.98,84.0,91000.0,68.6246,68.7224,68.4453,68.4616,91000.0
2013-06-19 11:00:00,84.01,84.15,83.9,83.93,54800.0,68.4697,68.5838,68.3801,68.4045,54800.0
2013-06-19 11:30:00,83.94,83.96,83.84,83.86,30800.0,68.4127,68.429,68.3312,68.3475,30800.0
2013-06-19 12:00:00,83.86,83.87,83.63,83.69,36500.0,68.3475,68.3556,68.16,68.2089,36500.0
2013-06-19 12:30:00,83.69,83.82,83.64,83.77,24300.0,68.2089,68.3149,68.1682,68.2741,24300.0
2013-06-19 13:00:00,83.77,83.86,83.68,83.71,30900.0,68.2741,68.3475,68.2008,68.2252,30900.0
2013-06-19 13:30:00,83.71,83.92,83.68,83.92,34800.0,68.2252,68.3964,68.2008,68.3964,34800.0
2013-06-19 14:00:00,83.92,83.97,83.44,83.76,76900.0,68.3964,68.4371,68.0051,68.266,76900.0
2013-06-19 14:30:00,83.72,83.93,83.0,83.11,117700.0,68.2334,68.4045,67.6465,67.7362,117700.0
2013-06-19 15:00:00,83.11,83.58,83.02,83.54,174500.0,67.7362,68.1192,67.6628,68.0866,174500.0
2013-06-19 15:30:00,83.53,83.58,82.97,82.97,151000.0,68.0785,68.1192,67.6221,67.6221,151000.0
2013-06-20 09:30:00,82.3,82.94,82.16,82.67,107200.0,67.076,67.5976,66.9619,67.3776,107200.0
2013-06-20 10:00:00,82.7,83.06,82.44,82.55,98700.0,67.402,67.6954,67.1901,67.2798,98700.0
2013-06-20 10:30:00,82.5,83.16,82.34,83.15,78500.0,67.239,67.7769,67.1086,67.7688,78500.0
2013-06-20 11:00:00,83.12,83.12,82.66,82.79,69600.0,67.7443,67.7443,67.3694,67.4754,69600.0
2013-06-20 11:30:00,82.78,82.98,82.65,82.95,59900.0,67.4672,67.6302,67.3613,67.6058,59900.0
2013-06-20 12:00:00,82.95,82.99,82.75,82.82,37500.0,67.6058,67.6384,67.4428,67.4998,37500.0
2013-06-20 12:30:00,82.84,83.01,82.68,82.71,74800.0,67.5161,67.6547,67.3857,67.4102,74800.0
2013-06-20 13:00:00,82.72,82.99,82.72,82.98,129800.0,67.4183,67.6384,67.4183,67.6302,129800.0
2013-06-20 13:30:00,82.95,83.08,82.86,83.02,110300.0,67.6058,67.7117,67.5324,67.6628,110300.0
2013-06-20 14:00:00,83.0,83.04,82.6,82.64,84300.0,67.6465,67.6791,67.3205,67.3531,84300.0
2013-06-20 14:30:00,82.64,82.65,82.16,82.21,90600.0,67.3531,67.3613,66.9619,67.0027,90600.0
2013-06-20 15:00:00,82.24,82.48,82.1,82.2,102700.0,67.0271,67.2227,66.913,66.9945,102700.0
2013-06-20 15:30:00,82.2,82.23,81.95,81.98,302500.0,66.9945,67.019,66.7908,66.8152,302500.0
2013-06-21 09:30:00,82.56,82.73,82.13,82.55,422200.0,67.2879,67.4265,66.9375,67.2798,422200.0
2013-06-21 10:00:00,82.58,82.64,82.11,82.18,120500.0,67.3042,67.3531,66.9212,66.9782,120500.0
2013-06-21 10:30:00,82.18,82.31,81.92,82.22,77900.0,66.9782,67.0842,66.7663,67.0108,77900.0
2013-06-21 11:00:00,82.22,82.35,82.11,82.17,81900.0,67.0108,67.1168,66.9212,66.9701,81900.0
2013-06-21 11:30:00,82.17,82.39,82.09,82.3,92900.0,66.9701,67.1494,66.9049,67.076,92900.0
2013-06-21 12:00:00,82.34,82.5,82.18,82.24,75500.0,67.1086,67.239,66.9782,67.0271,75500.0
2013-06-21 12:30:00,82.25,82.57,82.14,82.49,70700.0,67.0353,67.2961,66.9456,67.2309,70700.0
2013-06-21 13:00:00,82.5,82.77,82.28,82.4,59700.0,67.239,67.4591,67.0597,67.1575,59700.0
2013-06-21 13:30:00,82.39,82.57,82.06,82.13,77800.0,67.1494,67.2961,66.8804,66.9375,77800.0
2013-06-21 14:00:00,82.15,82.26,82.01,82.2,63100.0,66.9538,67.0434,66.8397,66.9945,63100.0
2013-06-21 14:30:00,82.2,82.37,82.1,82.37,88300.0,66.9945,67.1331,66.913,67.1331,88300.0
2013-06-21 15:00:00,82.38,82.65,82.33,82.64,69400.0,67.1412,67.3613,67.1005,67.3531,69400.0
2013-06-21 15:30:00,82.63,82.63,81.84,81.93,525200.0,67.345,67.345,66.7011,66.7745,525200.0
2013-06-24 09:30:00,81.42,81.61,80.94,80.99,141800.0,66.3588,66.5137,65.9676,66.0084,141800.0
2013-06-24 10:00:00,80.99,81.16,80.8,80.96,91100.0,66.0084,66.1469,65.8535,65.9839,91100.0
2013-06-24 10:30:00,80.98,81.18,80.88,81.08,70600.0,66.0002,66.1632,65.9187,66.0817,70600.0
2013-06-24 11:00:00,81.08,81.28,80.83,80.83,70000.0,66.0817,66.2447,65.8779,65.8779,70000.0
2013-06-24 11:30:00,80.86,81.0,80.82,80.99,63800.0,65.9024,66.0165,65.8698,66.0084,63800.0
2013-06-24 12:00:00,80.99,81.08,80.68,80.82,58000.0,66.0084,66.0817,65.7557,65.8698,58000.0
2013-06-24 12:30:00,80.82,81.0,80.78,80.95,66400.0,65.8698,66.0165,65.8372,65.9758,66400.0
2013-06-24 13:00:00,80.95,80.99,80.7,80.96,57100.0,65.9758,66.0084,65.772,65.9839,57100.0
2013-06-24 13:30:00,80.98,81.11,80.8,81.08,117200.0,66.0002,66.1062,65.8535,66.0817,117200.0
2013-06-24 14:00:00,81.09,81.38,80.99,81.35,83400.0,66.0899,66.3262,66.0084,66.3018,83400.0
2013-06-24 14:30:00,81.34,81.7,81.31,81.39,129300.0,66.2936,66.587,66.2692,66.3344,129300.0
2013-06-24 15:00:00,81.36,81.8,81.35,81.51,144300.0,66.3099,66.6685,66.3018,66.4322,144300.0
2013-06-24 15:30:00,81.5,81.61,81.0,81.06,221100.0,66.424,66.5137,66.0165,66.0654,221100.0
2013-06-25 09:30:00,81.67,81.73,81.08,81.11,141300.0,66.5626,66.6115,66.0817,66.1062,141300.0
2013-06-25 10:00:00,81.16,81.18,80.78,80.85,175600.0,66.1469,66.1632,65.8372,65.8942,175600.0
2013-06-25 10:30:00,80.84,80.98,80.78,80.9,111700.0,65.8861,66.0002,65.8372,65.935,111700.0
2013-06-25 11:00:00,80.91,81.02,80.7,80.75,70200.0,65.9431,66.0328,65.772,65.8127,70200.0
2013-06-25 11:30:00,80.74,80.87,80.64,80.66,59800.0,65.8046,65.9105,65.7231,65.7394,59800.0
2013-06-25 12:00:00,80.68,80.94,80.66,80.88,57200.0,65.7557,65.9676,65.7394,65.9187,57200.0
2013-06-25 12:30:00,80.86,81.11,80.86,81.11,52100.0,65.9024,66.1062,65.9024,66.1062,52100.0
2013-06-25 13:00:00,81.11,81.15,80.9,80.93,61000.0,66.1062,66.1388,65.935,65.9595,61000.0
2013-06-25 13:30:00,80.92,80.98,80.8,80.8,70000.0,65.9513,66.0002,65.8535,65.8535,70000.0
2013-06-25 14:00:00,80.79,81.13,80.73,81.13,104400.0,65.8453,66.1225,65.7964,66.1225,104400.0
2013-06-25 14:30:00,81.13,81.21,80.79,80.82,67800.0,66.1225,66.1877,65.8453,65.8698,67800.0
2013-06-25 15:00:00,80.84,80.98,80.83,80.89,82500.0,65.8861,66.0002,65.8779,65.9268,82500.0
2013-06-25 15:30:00,80.9,81.03,80.67,80.73,255700.0,65.935,66.041,65.7475,65.7964,255700.0
2013-06-26 09:30:00,81.5,81.93,81.34,81.71,164000.0,66.424,66.7745,66.2936,66.5952,164000.0
2013-06-26 10:00:00,81.71,81.84,81.58,81.8,189700.0,66.5952,66.7011,66.4892,66.6685,189700.0
2013-06-26 10:30:00,81.79,81.84,81.58,81.6,47200.0,66.6604,66.7011,66.4892,66.5055,47200.0
2013-06-26 11:00:00,81.62,81.9,81.49,81.68,90600.0,66.5218,66.75,66.4159,66.5707,90600.0
2013-06-26 11:30:00,81.65,81.9,81.62,81.86,46600.0,66.5463,66.75,66.5218,66.7174,46600.0
2013-06-26 12:00:00,81.85,81.98,81.69,81.98,108700.0,66.7093,66.8152,66.5789,66.8152,108700.0
2013-06-26 12:30:00,81.96,81.98,81.81,81.84,54600.0,66.7989,66.8152,66.6767,66.7011,54600.0
2013-06-26 13:00:00,81.84,81.93,81.75,81.89,150300.0,66.7011,66.7745,66.6278,66.7419,150300.0
2013-06-26 13:30:00,81.89,81.9,81.78,81.8,76400.0,66.7419,66.75,66.6522,66.6685,76400.0
2013-06-26 14:00:00,81.8,81.81,81.58,81.76,68600.0,66.6685,66.6767,66.4892,66.6359,68600.0
2013-06-26 14:30:00,81.76,81.89,81.74,81.78,111700.0,66.6359,66.7419,66.6196,66.6522,111700.0
2013-06-26 15:00:00,81.77,82.12,81.77,82.06,65800.0,66.6441,66.9293,66.6441,66.8804,65800.0
2013-06-26 15:30:00,82.05,82.09,81.83,81.84,200500.0,66.8723,66.9049,66.693,66.7011,200500.0
2013-06-27 09:30:00,82.45,82.76,82.37,82.71,109000.0,67.1983,67.4509,67.1331,67.4102,109000.0
2013-06-27 10:00:00,82.74,83.05,82.7,82.92,74900.0,67.4346,67.6873,67.402,67.5813,74900.0
2013-06-27 10:30:00,82.9,83.35,82.9,83.06,67200.0,67.565,67.9318,67.565,67.6954,67200.0
2013-06-27 11:00:00,83.05,83.28,82.95,83.03,51200.0,67.6873,67.8747,67.6058,67.671,51200.0
2013-06-27 11:30:00,83.0,83.18,82.92,83.09,28700.0,67.6465,67.7932,67.5813,67.7199,28700.0
2013-06-27 12:00:00,83.07,83.12,82.9,82.95,47200.0,67.7036,67.7443,67.565,67.6058,47200.0
2013-06-27 12:30:00,82.96,83.17,82.92,83.14,46900.0,67.6139,67.7851,67.5813,67.7606,46900.0
2013-06-27 13:00:00,83.14,83.39,83.09,83.32,42700.0,67.7606,67.9644,67.7199,67.9073,42700.0
2013-06-27 13:30:00,83.33,83.42,83.07,83.07,56700.0,67.9155,67.9888,67.7036,67.7036,56700.0
2013-06-27 14:00:00,83.07,83.28,83.03,83.26,50700.0,67.7036,67.8747,67.671,67.8584,50700.0
2013-06-27 14:30:00,83.26,83.32,83.11,83.31,55400.0,67.8584,67.9073,67.7362,67.8992,55400.0
2013-06-27 15:00:00,83.31,83.41,83.21,83.39,49000.0,67.8992,67.9807,67.8177,67.9644,49000.0
2013-06-27 15:30:00,83.4,83.45,83.18,83.21,165600.0,67.9725,68.0133,67.7932,67.8177,165600.0
2013-06-28 09:30:00,83.0,83.21,82.56,82.62,90000.0,67.6465,67.8177,67.2879,67.3368,90000.0
2013-06-28 10:00:00,82.63,83.01,82.63,82.99,58700.0,67.345,67.6547,67.345,67.6384,58700.0
2013-06-28 10:30:00,83.0,83.16,82.88,83.1,56300.0,67.6465,67.7769,67.5487,67.728,56300.0
2013-06-28 11:00:00,83.07,83.25,83.01,83.04,25800.0,67.7036,67.8503,67.6547,67.6791,25800.0
2013-06-28 11:30:00,83.04,83.15,82.95,83.04,24800.0,67.6791,67.7688,67.6058,67.6791,24800.0
2013-06-28 12:00:00,83.05,83.07,82.8,82.93,31900.0,67.6873,67.7036,67.4835,67.5895,31900.0
2013-06-28 12:30:00,82.93,83.11,82.87,83.08,35800.0,67.5895,67.7362,67.5406,67.7117,35800.0
2013-06-28 13:00:00,83.06,83.33,82.98,83.28,42900.0,67.6954,67.9155,67.6302,67.8747,42900.0
2013-06-28 13:30:00,83.29,83.45,83.22,83.41,32100.0,67.8829,68.0133,67.8258,67.9807,32100.0
2013-06-28 14:00:00,83.43,83.55,83.41,83.46,63000.0,67.997,68.0948,67.9807,68.0214,63000.0
2013-06-28 14:30:00,83.46,83.57,83.27,83.3,61100.0,68.0214,68.1111,67.8666,67.891,61100.0
2013-06-28 15:00:00,83.28,83.29,83.1,83.22,89100.0,67.8747,67.8829,67.728,67.8258,89100.0
2013-06-28 15:30:00,83.23,83.39,82.8,82.82,218000.0,67.834,67.9644,67.4835,67.4998,218000.0
2013-07-01 09:30:00,82.78,83.15,82.51,82.8,170500.0,67.4672,67.7688,67.2472,67.4835,170500.0
2013-07-01 10:00:00,82.83,83.52,82.81,83.13,102400.0,67.508,68.0703,67.4917,67.7525,102400.0
2013-07-01 10:30:00,83.16,83.53,83.13,83.33,30700.0,67.7769,68.0785,67.7525,67.9155,30700.0
2013-07-01 11:00:00,83.33,83.53,83.32,83.38,23000.0,67.9155,68.0785,67.9073,67.9562,23000.0
2013-07-01 11:30:00,83.39,83.74,83.36,83.73,48600.0,67.9644,68.2497,67.9399,68.2415,48600.0
2013-07-01 12:00:00,83.74,84.0,83.7,83.85,40000.0,68.2497,68.4616,68.2171,68.3393,40000.0
2013-07-01 12:30:00,83.84,83.84,83.56,83.57,68200.0,68.3312,68.3312,68.1029,68.1111,68200.0
2013-07-01 13:00:00,83.56,83.64,83.44,83.61,28200.0,68.1029,68.1682,68.0051,68.1437,28200.0
2013-07-01 13:30:00,83.61,83.61,83.44,83.47,24200.0,68.1437,68.1437,68.0051,68.0296,24200.0
2013-07-01 14:00:00,83.46,83.55,83.4,83.55,24800.0,68.0214,68.0948,67.9725,68.0948,24800.0
2013-07-01 14:30:00,83.56,83.59,83.45,83.49,60700.0,68.1029,68.1274,68.0133,68.0459,60700.0
2013-07-01 15:00:00,83.51,83.53,83.32,83.42,63600.0,68.0622,68.0785,67.9073,67.9888,63600.0
2013-07-01 15:30:00,83.42,83.43,83.22,83.34,129100.0,67.9888,67.997,67.8258,67.9236,129100.0
2013-07-02 09:30:00,83.08,83.24,82.87,82.99,72300.0,67.7117,67.8421,67.5406,67.6384,72300.0
2013-07-02 10:00:00,82.98,83.09,82.89,82.95,51600.0,67.6302,67.7199,67.5569,67.6058,51600.0
2013-07-02 10:30:00,82.95,82.99,82.8,82.88,73800.0,67.6058,67.6384,67.4835,67.5487,73800.0
2013-07-02 11:00:00,82.88,82.89,82.71,82.84,43200.0,67.5487,67.5569,67.4102,67.5161,43200.0
2013-07-02 11:30:00,82.86,82.9,82.68,82.71,47400.0,67.5324,67.565,67.3857,67.4102,47400.0
2013-07-02 12:00:00,82.7,82.74,82.44,82.48,50900.0,67.402,67.4346,67.1901,67.2227,50900.0
2013-07-02 12:30:00,82.47,82.67,82.45,82.63,45300.0,67.2146,67.3776,67.1983,67.345,45300.0
2013-07-02 13:00:00,82.64,82.65,82.51,82.54,41700.0,67.3531,67.3613,67.2472,67.2716,41700.0
2013-07-02 13:30:00,82.54,82.6,82.43,82.43,88500.0,67.2716,67.3205,67.182,67.182,88500.0
2013-07-02 14:00:00,82.43,82.48,81.95,81.99,100600.0,67.182,67.2227,66.7908,66.8234,100600.0
2013-07-02 14:30:00,81.98,82.26,81.8,82.04,170600.0,66.8152,67.0434,66.6685,66.8641,170600.0
2013-07-02 15:00:00,82.05,82.12,81.92,81.97,97600.0,66.8723,66.9293,66.7663,66.8071,97600.0
2013-07-02 15:30:00,81.98,82.23,81.95,82.17,177800.0,66.8152,67.019,66.7908,66.9701,177800.0
2013-07-03 09:30:00,81.99,82.56,81.74,82.4,107100.0,66.8234,67.2879,66.6196,67.1575,107100.0
2013-07-03 10:00:00,82.46,82.55,82.17,82.53,88600.0,67.2064,67.2798,66.9701,67.2635,88600.0
2013-07-03 10:30:00,82.53,82.63,82.44,82.62,84400.0,67.2635,67.345,67.1901,67.3368,84400.0
2013-07-03 11:00:00,82.62,82.94,82.61,82.93,49000.0,67.3368,67.5976,67.3287,67.5895,49000.0
2013-07-03 11:30:00,82.91,83.15,82.78,83.14,74100.0,67.5732,67.7688,67.4672,67.7606,74100.0
2013-07-03 12:00:00,83.14,83.2,82.94,83.1,93900.0,67.7606,67.8095,67.5976,67.728,93900.0
2013-07-03 12:30:00,83.09,83.15,82.79,82.94,131900.0,67.7199,67.7688,67.4754,67.5976,131900.0
2013-07-05 09:30:00,83.15,83.5,83.03,83.28,123100.0,67.7688,68.054,67.671,67.8747,123100.0
2013-07-05 10:00:00,83.34,83.61,83.03,83.26,48000.0,67.9236,68.1437,67.671,67.8584,48000.0
2013-07-05 10:30:00,83.22,83.38,83.11,83.38,73200.0,67.8258,67.9562,67.7362,67.9562,73200.0
2013-07-05 11:00:00,83.39,83.44,83.27,83.3,36000.0,67.9644,68.0051,67.8666,67.891,36000.0
2013-07-05 11:30:00,83.26,83.62,83.15,83.62,17200.0,67.8584,68.1518,67.7688,68.1518,17200.0
2013-07-05 12:00:00,83.63,83.73,83.56,83.63,26200.0,68.16,68.2415,68.1029,68.16,26200.0
2013-07-05 12:30:00,83.62,83.72,83.54,83.62,19300.0,68.1518,68.2334,68.0866,68.1518,19300.0
2013-07-05 13:00:00,83.63,83.73,83.53,83.66,29500.0,68.16,68.2415,68.0785,68.1845,29500.0
2013-07-05 13:30:00,83.65,83.69,83.61,83.62,19200.0,68.1763,68.2089,68.1437,68.1518,19200.0
2013-07-05 14:00:00,83.61,83.8,83.56,83.76,31100.0,68.1437,68.2986,68.1029,68.266,31100.0
2013-07-05 14:30:00,83.77,83.92,83.76,83.76,43200.0,68.2741,68.3964,68.266,68.266,43200.0
2013-07-05 15:00:00,83.77,83.89,83.6,83.67,45300.0,68.2741,68.3719,68.1355,68.1926,45300.0
2013-07-05 15:30:00,83.66,83.97,83.66,83.96,90100.0,68.1845,68.4371,68.1845,68.429,90100.0
2013-07-08 09:30:00,84.44,84.62,84.22,84.47,142900.0,68.8202,68.9669,68.6409,68.8446,142900.0
2013-07-08 10:00:00,84.47,84.53,84.24,84.37,88600.0,68.8446,68.8935,68.6572,68.7631,88600.0
2013-07-08 10:30:00,84.41,84.67,84.35,84.58,82800.0,68.7957,69.0076,68.7468,68.9343,82800.0
2013-07-08 11:00:00,84.57,84.76,84.51,84.53,62300.0,68.9261,69.081,68.8772,68.8935,62300.0
2013-07-08 11:30:00,84.52,84.53,84.2,84.24,96400.0,68.8854,68.8935,68.6246,68.6572,96400.0
2013-07-08 12:00:00,84.25,84.29,84.07,84.26,42000.0,68.6653,68.6979,68.5186,68.6735,42000.0
2013-07-08 12:30:00,84.24,84.54,84.24,84.46,68300.0,68.6572,68.9017,68.6572,68.8365,68300.0
2013-07-08 13:00:00,84.45,84.66,84.45,84.63,52100.0,68.8283,68.9995,68.8283,68.975,52100.0
2013-07-08 13:30:00,84.62,84.94,84.62,84.92,48600.0,68.9669,69.2277,68.9669,69.2114,48600.0
2013-07-08 14:00:00,84.92,85.07,84.84,85.04,137300.0,69.2114,69.3336,69.1462,69.3092,137300.0
2013-07-08 14:30:00,85.05,85.1,85.0,85.07,52200.0,69.3173,69.3581,69.2766,69.3336,52200.0
2013-07-08 15:00:00,85.07,85.2,85.0,85.0,102800.0,69.3336,69.4396,69.2766,69.2766,102800.0
2013-07-08 15:30:00,85.01,85.11,84.97,85.09,263200.0,69.2847,69.3662,69.2521,69.3499,263200.0
2013-07-09 09:30:00,85.51,86.0,85.25,85.27,112200.0,69.6922,70.0916,69.4803,69.4966,112200.0
2013-07-09 10:00:00,85.26,85.37,85.0,85.2,86600.0,69.4885,69.5781,69.2766,69.4396,86600.0
2013-07-09 10:30:00,85.19,85.48,85.12,85.39,57200.0,69.4314,69.6678,69.3744,69.5944,57200.0
2013-07-09 11:00:00,85.38,85.48,85.31,85.37,45400.0,69.5863,69.6678,69.5292,69.5781,45400.0
2013-07-09 11:30:00,85.37,85.51,85.37,85.43,33600.0,69.5781,69.6922,69.5781,69.627,33600.0
2013-07-09 12:00:00,85.44,85.64,85.39,85.63,63400.0,69.6352,69.7982,69.5944,69.79,63400.0
2013-07-09 12:30:00,85.63,85.84,85.61,85.7,51000.0,69.79,69.9612,69.7737,69.8471,51000.0
2013-07-09 13:00:00,85.7,85.83,85.66,85.81,55500.0,69.8471,69.953,69.8145,69.9367,55500.0
2013-07-09 13:30:00,85.81,85.84,85.72,85.8,32100.0,69.9367,69.9612,69.8634,69.9286,32100.0
2013-07-09 14:00:00,85.78,85.94,85.74,85.87,54700.0,69.9123,70.0427,69.8797,69.9856,54700.0
2013-07-09 14:30:00,85.87,85.88,85.73,85.73,39900.0,69.9856,69.9938,69.8715,69.8715,39900.0
2013-07-09 15:00:00,85.73,85.81,85.7,85.75,83600.0,69.8715,69.9367,69.8471,69.8878,83600.0
2013-07-09 15:30:00,85.75,85.76,85.4,85.54,233100.0,69.8878,69.896,69.6026,69.7167,233100.0
2013-07-10 09:30:00,85.53,86.48,85.5,86.44,135100.0,69.7085,70.4828,69.6841,70.4502,135100.0
2013-07-10 10:00:00,86.45,86.54,86.28,86.46,97800.0,70.4584,70.5317,70.3198,70.4665,97800.0
2013-07-10 10:30:00,86.46,86.73,86.41,86.59,127800.0,70.4665,70.6866,70.4258,70.5725,127800.0
2013-07-10 11:00:00,86.61,86.73,86.34,86.61,120100.0,70.5888,70.6866,70.3687,70.5888,120100.0
2013-07-10 11:30:00,86.62,86.91,86.61,86.84,76400.0,70.5969,70.8333,70.5888,70.7762,76400.0
2013-07-10 12:00:00,86.84,86.88,86.74,86.77,64700.0,70.7762,70.8088,70.6947,70.7192,64700.0
2013-07-10 12:30:00,86.75,86.8,86.7,86.78,68900.0,70.7029,70.7436,70.6621,70.7273,68900.0
2013-07-10 13:00:00,86.79,86.8,86.68,86.74,62100.0,70.7355,70.7436,70.6458,70.6947,62100.0
2013-07-10 13:30:00,86.74,86.87,86.74,86.75,68800.0,70.6947,70.8007,70.6947,70.7029,68800.0
2013-07-10 14:00:00,86.74,87.19,86.74,86.88,127800.0,70.6947,71.0615,70.6947,70.8088,127800.0
2013-07-10 14:30:00,86.88,86.9,86.47,86.58,84500.0,70.8088,70.8251,70.4747,70.5643,84500.0
2013-07-10 15:00:00,86.57,86.96,86.49,86.93,133000.0,70.5562,70.874,70.491,70.8496,133000.0
2013-07-10 15:30:00,86.93,87.0,86.88,86.94,289600.0,70.8496,70.9066,70.8088,70.8577,289600.0
2013-07-11 09:30:00,87.71,87.89,87.54,87.59,169200.0,71.4853,71.632,71.3467,71.3875,169200.0
2013-07-11 10:00:00,87.6,87.6,87.37,87.6,82000.0,71.3956,71.3956,71.2082,71.3956,82000.0
2013-07-11 10:30:00,87.6,87.65,87.41,87.62,58700.0,71.3956,71.4364,71.2408,71.4119,58700.0
2013-07-11 11:00:00,87.62,87.65,87.56,87.65,53500.0,71.4119,71.4364,71.363,71.4364,53500.0
2013-07-11 11:30:00,87.65,87.7,87.62,87.7,39800.0,71.4364,71.4771,71.4119,71.4771,39800.0
2013-07-11 12:00:00,87.7,87.7,87.43,87.52,67500.0,71.4771,71.4771,71.2571,71.3304,67500.0
2013-07-11 12:30:00,87.51,87.65,87.5,87.6,27400.0,71.3223,71.4364,71.3141,71.3956,27400.0
2013-07-11 13:00:00,87.62,87.7,87.6,87.7,21800.0,71.4119,71.4771,71.3956,71.4771,21800.0
2013-07-11 13:30:00,87.69,87.73,87.6,87.65,55000.0,71.469,71.5016,71.3956,71.4364,55000.0
2013-07-11 14:00:00,87.65,87.74,87.64,87.73,71800.0,71.4364,71.5097,71.4282,71.5016,71800.0
2013-07-11 14:30:00,87.73,87.78,87.67,87.72,60200.0,71.5016,71.5423,71.4527,71.4934,60200.0
2013-07-11 15:00:00,87.72,87.75,87.69,87.75,84600.0,71.4934,71.5179,71.469,71.5179,84600.0
2013-07-11 15:30:00,87.74,87.84,87.72,87.76,275500.0,71.5097,71.5912,71.4934,71.526,275500.0
2013-07-12 09:30:00,87.83,87.92,87.72,87.77,117500.0,71.5831,71.6564,71.4934,71.5342,117500.0
2013-07-12 10:00:00,87.81,87.91,87.74,87.9,133500.0,71.5668,71.6483,71.5097,71.6401,133500.0
2013-07-12 10:30:00,87.9,88.01,87.88,87.97,117600.0,71.6401,71.7298,71.6238,71.6972,117600.0
2013-07-12 11:00:00,87.98,88.06,87.93,88.0,53700.0,71.7053,71.7705,71.6646,71.7216,53700.0
2013-07-12 11:30:00,88.01,88.05,87.98,88.05,81300.0,71.7298,71.7624,71.7053,71.7624,81300.0
2013-07-12 12:00:00,88.05,88.12,87.31,87.39,206200.0,71.7624,71.8194,71.1593,71.2245,206200.0
2013-07-12 12:30:00,87.37,87.58,87.13,87.26,138100.0,71.2082,71.3793,71.0126,71.1185,138100.0
2013-07-12 13:00:00,87.25,87.76,87.18,87.57,126400.0,71.1104,71.526,71.0533,71.3712,126400.0
2013-07-12 13:30:00,87.55,87.84,87.51,87.75,96800.0,71.3549,71.5912,71.3223,71.5179,96800.0
2013-07-12 14:00:00,87.74,87.76,87.36,87.53,68200.0,71.5097,71.526,71.2,71.3386,68200.0
2013-07-12 14:30:00,87.55,87.84,87.49,87.75,46900.0,71.3549,71.5912,71.306,71.5179,46900.0
2013-07-12 15:00:00,87.75,87.87,87.7,87.85,94200.0,71.5179,71.6157,71.4771,71.5994,94200.0
2013-07-12 15:30:00,87.86,88.05,87.75,88.03,273700.0,71.6075,71.7624,71.5179,71.7461,273700.0
2013-07-15 09:30:00,88.26,88.63,88.13,88.3,91700.0,71.9335,72.2351,71.8276,71.9661,91700.0
2013-07-15 10:00:00,88.3,88.39,88.22,88.35,112900.0,71.9661,72.0395,71.9009,72.0069,112900.0
2013-07-15 10:30:00,88.33,88.37,88.24,88.29,75900.0,71.9906,72.0232,71.9172,71.958,75900.0
2013-07-15 11:00:00,88.29,88.37,88.25,88.33,91800.0,71.958,72.0232,71.9254,71.9906,91800.0
2013-07-15 11:30:00,88.32,88.37,88.21,88.23,45400.0,71.9824,72.0232,71.8928,71.9091,45400.0
2013-07-15 12:00:00,88.23,88.27,88.19,88.23,43700.0,71.9091,71.9417,71.8765,71.9091,43700.0
2013-07-15 12:30:00,88.22,88.23,88.1,88.11,35700.0,71.9009,71.9091,71.8031,71.8113,35700.0
2013-07-15 13:00:00,88.09,88.18,88.03,88.18,60600.0,71.795,71.8683,71.7461,71.8683,60600.0
2013-07-15 13:30:00,88.17,88.17,88.01,88.04,36300.0,71.8602,71.8602,71.7298,71.7542,36300.0
2013-07-15 14:00:00,88.05,88.12,88.05,88.09,43300.0,71.7624,71.8194,71.7624,71.795,43300.0
2013-07-15 14:30:00,88.09,88.19,88.06,88.13,77300.0,71.795,71.8765,71.7705,71.8276,77300.0
2013-07-15 15:00:00,88.13,88.15,88.06,88.11,89300.0,71.8276,71.8439,71.7705,71.8113,89300.0
2013-07-15 15:30:00,88.12,88.25,88.07,88.25,169600.0,71.8194,71.9254,71.7787,71.9254,169600.0
2013-07-16 09:30:00,88.47,88.56,87.96,87.99,140400.0,72.1047,72.178,71.689,71.7135,140400.0
2013-07-16 10:00:00,88.01,88.3,88.01,88.16,86600.0,71.7298,71.9661,71.7298,71.852,86600.0
2013-07-16 10:30:00,88.15,88.28,88.09,88.09,101700.0,71.8439,71.9498,71.795,71.795,101700.0
2013-07-16 11:00:00,88.11,88.16,87.91,88.0,40200.0,71.8113,71.852,71.6483,71.7216,40200.0
2013-07-16 11:30:00,87.97,87.99,87.9,87.95,70500.0,71.6972,71.7135,71.6401,71.6809,70500.0
2013-07-16 12:00:00,87.93,88.04,87.89,87.99,44500.0,71.6646,71.7542,71.632,71.7135,44500.0
2013-07-16 12:30:00,87.99,88.0,87.77,87.77,38600.0,71.7135,71.7216,71.5342,71.5342,38600.0
2013-07-16 13:00:00,87.76,87.77,87.59,87.66,26600.0,71.526,71.5342,71.3875,71.4445,26600.0
2013-07-16 13:30:00,87.65,87.72,87.57,87.67,49600.0,71.4364,71.4934,71.3712,71.4527,49600.0
2013-07-16 14:00:00,87.67,87.71,87.6,87.64,55000.0,71.4527,71.4853,71.3956,71.4282,55000.0
2013-07-16 14:30:00,87.65,87.67,87.56,87.56,50200.0,71.4364,71.4527,71.363,71.363,50200.0
2013-07-16 15:00:00,87.55,87.56,87.39,87.39,128400.0,71.3549,71.363,71.2245,71.2245,128400.0
2013-07-16 15:30:00,87.41,87.43,87.17,87.21,326200.0,71.2408,71.2571,71.0452,71.0778,326200.0
2013-07-17 09:30:00,87.4,87.88,87.4,87.61,146200.0,71.2326,71.6238,71.2326,71.4038,146200.0
2013-07-17 10:00:00,87.62,87.7,87.57,87.6,129600.0,71.4119,71.4771,71.3712,71.3956,129600.0
2013-07-17 10:30:00,87.6,87.63,87.33,87.39,61300.0,71.3956,71.4201,71.1756,71.2245,61300.0
2013-07-17 11:00:00,87.39,87.62,87.37,87.39,75900.0,71.2245,71.4119,71.2082,71.2245,75900.0
2013-07-17 11:30:00,87.4,87.56,87.26,87.35,56500.0,71.2326,71.363,71.1185,71.1919,56500.0
2013-07-17 12:00:00,87.34,87.54,87.33,87.45,58900.0,71.1837,71.3467,71.1756,71.2734,58900.0
2013-07-17 12:30:00,87.44,87.58,87.4,87.45,44000.0,71.2652,71.3793,71.2326,71.2734,44000.0
2013-07-17 13:00:00,87.45,87.59,87.37,87.45,142200.0,71.2734,71.3875,71.2082,71.2734,142200.0
2013-07-17 13:30:00,87.46,87.5,87.37,87.45,28700.0,71.2815,71.3141,71.2082,71.2734,28700.0
2013-07-17 14:00:00,87.45,87.61,87.45,87.59,55300.0,71.2734,71.4038,71.2734,71.3875,55300.0
2013-07-17 14:30:00,87.57,87.6,87.43,87.48,55300.0,71.3712,71.3956,71.2571,71.2978,55300.0
2013-07-17 15:00:00,87.48,87.54,87.43,87.5,91600.0,71.2978,71.3467,71.2571,71.3141,91600.0
2013-07-17 15:30:00,87.5,87.62,87.35,87.6,131600.0,71.3141,71.4119,71.1919,71.3956,131600.0
2013-07-18 09:30:00,86.75,88.02,86.75,87.98,86200.0,70.7029,71.7379,70.7029,71.7053,86200.0
2013-07-18 10:00:00,87.98,88.24,87.82,88.2,129400.0,71.7053,71.9172,71.5749,71.8846,129400.0
2013-07-18 10:30:00,88.22,88.27,88.08,88.17,76800.0,71.9009,71.9417,71.7868,71.8602,76800.0
2013-07-18 11:00:00,88.21,88.3,88.12,88.22,68100.0,71.8928,71.9661,71.8194,71.9009,68100.0
2013-07-18 11:30:00,88.22,88.26,88.15,88.18,49200.0,71.9009,71.9335,71.8439,71.8683,49200.0
2013-07-18 12:00:00,88.22,88.35,88.16,88.16,65400.0,71.9009,72.0069,71.852,71.852,65400.0
2013-07-18 12:30:00,88.16,88.23,87.85,87.85,62600.0,71.852,71.9091,71.5994,71.5994,62600.0
2013-07-18 13:00:00,87.84,87.88,87.74,87.76,57800.0,71.5912,71.6238,71.5097,71.526,57800.0
2013-07-18 13:30:00,87.76,87.89,87.74,87.82,50300.0,71.526,71.632,71.5097,71.5749,50300.0
2013-07-18 14:00:00,87.83,87.88,87.75,87.84,82400.0,71.5831,71.6238,71.5179,71.5912,82400.0
2013-07-18 14:30:00,87.84,87.94,87.83,87.91,140000.0,71.5912,71.6727,71.5831,71.6483,140000.0
2013-07-18 15:00:00,87.91,87.94,87.8,87.93,193900.0,71.6483,71.6727,71.5586,71.6646,193900.0
2013-07-18 15:30:00,87.94,88.2,87.92,88.13,367000.0,71.6727,71.8846,71.6564,71.8276,367000.0
2013-07-19 09:30:00,87.8,88.27,87.8,88.13,278000.0,71.5586,71.9417,71.5586,71.8276,278000.0
2013-07-19 10:00:00,88.12,88.28,88.07,88.14,164600.0,71.8194,71.9498,71.7787,71.8357,164600.0
2013-07-19 10:30:00,88.13,88.25,88.05,88.15,128600.0,71.8276,71.9254,71.7624,71.8439,128600.0
2013-07-19 11:00:00,88.15,88.18,87.97,88.13,46500.0,71.8439,71.8683,71.6972,71.8276,46500.0
2013-07-19 11:30:00,88.14,88.14,87.96,88.01,23100.0,71.8357,71.8357,71.689,71.7298,23100.0
2013-07-19 12:00:00,88.01,88.16,87.99,88.12,45800.0,71.7298,71.852,71.7135,71.8194,45800.0
2013-07-19 12:30:00,88.12,88.15,88.1,88.13,30000.0,71.8194,71.8439,71.8031,71.8276,30000.0
2013-07-19 13:00:00,88.12,88.16,88.1,88.1,60800.0,71.8194,71.852,71.8031,71.8031,60800.0
2013-07-19 13:30:00,88.11,88.14,88.08,88.13,35400.0,71.8113,71.8357,71.7868,71.8276,35400.0
2013-07-19 14:00:00,88.14,88.17,88.06,88.13,82300.0,71.8357,71.8602,71.7705,71.8276,82300.0
2013-07-19 14:30:00,88.14,88.17,88.1,88.12,47900.0,71.8357,71.8602,71.8031,71.8194,47900.0
2013-07-19 15:00:00,88.12,88.24,88.08,88.24,72200.0,71.8194,71.9172,71.7868,71.9172,72200.0
2013-07-19 15:30:00,88.25,88.41,88.19,88.36,187200.0,71.9254,72.0558,71.8765,72.015,187200.0
2013-07-22 09:30:00,88.67,88.81,88.45,88.63,89900.0,72.2677,72.3818,72.0884,72.2351,89900.0
2013-07-22 10:00:00,88.62,88.66,88.45,88.58,61800.0,72.2269,72.2595,72.0884,72.1943,61800.0
2013-07-22 10:30:00,88.6,88.64,88.55,88.59,76400.0,72.2106,72.2432,72.1699,72.2025,76400.0
2013-07-22 11:00:00,88.57,88.65,88.54,88.59,40900.0,72.1862,72.2514,72.1617,72.2025,40900.0
2013-07-22 11:30:00,88.6,88.63,88.5,88.53,40800.0,72.2106,72.2351,72.1291,72.1536,40800.0
2013-07-22 12:00:00,88.55,88.55,88.43,88.48,30800.0,72.1699,72.1699,72.0721,72.1128,30800.0
2013-07-22 12:30:00,88.46,88.57,88.42,88.44,31900.0,72.0965,72.1862,72.0639,72.0802,31900.0
2013-07-22 13:00:00,88.44,88.51,88.38,88.38,43400.0,72.0802,72.1373,72.0313,72.0313,43400.0
2013-07-22 13:30:00,88.37,88.43,88.29,88.38,33300.0,72.0232,72.0721,71.958,72.0313,33300.0
2013-07-22 14:00:00,88.38,88.47,88.33,88.37,57500.0,72.0313,72.1047,71.9906,72.0232,57500.0
2013-07-22 14:30:00,88.38,88.47,88.3,88.45,83700.0,72.0313,72.1047,71.9661,72.0884,83700.0
2013-07-22 15:00:00,88.47,88.61,88.44,88.6,58800.0,72.1047,72.2188,72.0802,72.2106,58800.0
2013-07-22 15:30:00,88.59,88.6,88.44,88.45,165500.0,72.2025,72.2106,72.0802,72.0884,165500.0
2013-07-23 09:30:00,89.01,89.3,88.37,88.66,265700.0,72.5448,72.7812,72.0232,72.2595,265700.0
2013-07-23 10:00:00,88.74,88.81,88.59,88.61,141200.0,72.3247,72.3818,72.2025,72.2188,141200.0
2013-07-23 10:30:00,88.63,88.72,88.23,88.64,106500.0,72.2351,72.3084,71.9091,72.2432,106500.0
2013-07-23 11:00:00,88.63,88.71,88.56,88.65,92500.0,72.2351,72.3003,72.178,72.2514,92500.0
2013-07-23 11:30:00,88.64,88.74,88.54,88.62,62000.0,72.2432,72.3247,72.1617,72.2269,62000.0
2013-07-23 12:00:00,88.64,88.78,88.61,88.7,76700.0,72.2432,72.3573,72.2188,72.2921,76700.0
2013-07-23 12:30:00,88.7,88.78,88.65,88.69,50200.0,72.2921,72.3573,72.2514,72.284,50200.0
2013-07-23 13:00:00,88.7,88.86,88.68,88.83,79000.0,72.2921,72.4225,72.2758,72.3981,79000.0
2013-07-23 13:30:00,88.83,88.99,88.83,88.93,52100.0,72.3981,72.5285,72.3981,72.4796,52100.0
2013-07-23 14:00:00,88.92,89.2,88.91,89.18,105700.0,72.4714,72.6997,72.4633,72.6834,105700.0
2013-07-23 14:30:00,89.17,89.26,89.15,89.25,83000.0,72.6752,72.7486,72.6589,72.7404,83000.0
2013-07-23 15:00:00,89.24,89.28,88.99,89.05,145000.0,72.7323,72.7649,72.5285,72.5774,145000.0
2013-07-23 15:30:00,89.06,89.1,88.71,88.74,336500.0,72.5856,72.6182,72.3003,72.3247,336500.0
2013-07-24 09:30:00,90.86,91.89,89.37,91.71,528400.0,74.0526,74.8921,72.8382,74.7453,528400.0
2013-07-24 10:00:00,91.72,92.99,91.7,92.34,406700.0,74.7535,75.7886,74.7372,75.2588,406700.0
2013-07-24 10:30:00,92.32,92.86,92.17,92.73,206500.0,75.2425,75.6826,75.1203,75.5767,206500.0
2013-07-24 11:00:00,92.71,92.74,91.98,92.1,194300.0,75.5604,75.5848,74.9654,75.0632,194300.0
2013-07-24 11:30:00,92.04,92.15,91.95,92.0,114700.0,75.0143,75.104,74.941,74.9817,114700.0
2013-07-24 12:00:00,92.0,92.02,91.1,91.47,221900.0,74.9817,74.998,74.2482,74.5497,221900.0
2013-07-24 12:30:00,91.48,91.52,91.11,91.11,113800.0,74.5579,74.5905,74.2563,74.2563,113800.0
2013-07-24 13:00:00,91.15,91.23,90.54,90.75,198200.0,74.2889,74.3541,73.7918,73.9629,198200.0
2013-07-24 13:30:00,90.74,90.8,90.41,90.48,92300.0,73.9548,74.0037,73.6858,73.7429,92300.0
2013-07-24 14:00:00,90.49,90.56,90.18,90.35,150800.0,73.751,73.8081,73.4984,73.6369,150800.0
2013-07-24 14:30:00,90.35,90.35,90.23,90.29,128000.0,73.6369,73.6369,73.5391,73.588,128000.0
2013-07-24 15:00:00,90.28,90.3,90.04,90.22,151600.0,73.5799,73.5962,73.3843,73.531,151600.0
2013-07-24 15:30:00,90.25,90.3,90.1,90.25,352200.0,73.5554,73.5962,73.4332,73.5554,352200.0
2013-07-25 09:30:00,90.31,90.57,90.07,90.19,208700.0,73.6043,73.8162,73.4087,73.5065,208700.0
2013-07-25 10:00:00,90.19,90.28,89.97,90.13,124500.0,73.5065,73.5799,73.3272,73.4576,124500.0
2013-07-25 10:30:00,90.13,90.2,89.73,90.01,90600.0,73.4576,73.5147,73.1316,73.3598,90600.0
2013-07-25 11:00:00,90.02,90.02,89.76,89.93,71800.0,73.368,73.368,73.1561,73.2946,71800.0
2013-07-25 11:30:00,89.92,90.16,89.83,90.13,90700.0,73.2865,73.4821,73.2131,73.4576,90700.0
2013-07-25 12:00:00,90.14,90.14,89.75,89.96,60600.0,73.4658,73.4658,73.1479,73.3191,60600.0
2013-07-25 12:30:00,89.97,90.33,89.94,90.23,59300.0,73.3272,73.6206,73.3028,73.5391,59300.0
2013-07-25 13:00:00,90.23,90.33,90.1,90.14,57900.0,73.5391,73.6206,73.4332,73.4658,57900.0
2013-07-25 13:30:00,90.13,90.31,90.04,90.24,69800.0,73.4576,73.6043,73.3843,73.5473,69800.0
2013-07-25 14:00:00,90.23,90.32,90.21,90.24,55000.0,73.5391,73.6125,73.5228,73.5473,55000.0
2013-07-25 14:30:00,90.26,90.31,90.13,90.22,57500.0,73.5636,73.6043,73.4576,73.531,57500.0
2013-07-25 15:00:00,90.22,90.32,90.22,90.29,72500.0,73.531,73.6125,73.531,73.588,72500.0
2013-07-25 15:30:00,90.28,90.41,90.25,90.41,257300.0,73.5799,73.6858,73.5554,73.6858,257300.0
2013-07-26 09:30:00,90.04,90.2,89.76,90.05,172900.0,73.3843,73.5147,73.1561,73.3924,172900.0
2013-07-26 10:00:00,90.06,90.08,89.8,89.85,97500.0,73.4006,73.4169,73.1887,73.2294,97500.0
2013-07-26 10:30:00,89.85,90.01,89.73,89.84,106900.0,73.2294,73.3598,73.1316,73.2213,106900.0
2013-07-26 11:00:00,89.83,90.12,89.76,90.11,127600.0,73.2131,73.4495,73.1561,73.4413,127600.0
2013-07-26 11:30:00,90.11,90.29,90.09,90.24,84000.0,73.4413,73.588,73.425,73.5473,84000.0
2013-07-26 12:00:00,90.24,90.31,90.13,90.27,38600.0,73.5473,73.6043,73.4576,73.5717,38600.0
2013-07-26 12:30:00,90.26,90.34,90.23,90.28,44500.0,73.5636,73.6288,73.5391,73.5799,44500.0
2013-07-26 13:00:00,90.28,90.33,90.26,90.29,92300.0,73.5799,73.6206,73.5636,73.588,92300.0
2013-07-26 13:30:00,90.28,90.35,90.26,90.34,86300.0,73.5799,73.6369,73.5636,73.6288,86300.0
2013-07-26 14:00:00,90.34,90.37,90.3,90.32,111100.0,73.6288,73.6532,73.5962,73.6125,111100.0
2013-07-26 14:30:00,90.32,90.36,90.3,90.33,89300.0,73.6125,73.6451,73.5962,73.6206,89300.0
2013-07-26 15:00:00,90.32,90.4,90.29,90.4,139600.0,73.6125,73.6777,73.588,73.6777,139600.0
2013-07-26 15:30:00,90.39,90.56,90.32,90.56,303500.0,73.6695,73.8081,73.6125,73.8081,303500.0
2013-07-29 09:30:00,90.22,90.84,90.21,90.79,132900.0,73.531,74.0363,73.5228,73.9955,132900.0
2013-07-29 10:00:00,90.75,90.98,90.64,90.94,111800.0,73.9629,74.1504,73.8733,74.1178,111800.0
2013-07-29 10:30:00,90.94,91.17,90.88,91.12,61200.0,74.1178,74.3052,74.0689,74.2645,61200.0
2013-07-29 11:00:00,91.12,91.32,91.11,91.32,128500.0,74.2645,74.4275,74.2563,74.4275,128500.0
2013-07-29 11:30:00,91.3,91.39,91.18,91.21,135700.0,74.4112,74.4845,74.3134,74.3378,135700.0
2013-07-29 12:00:00,91.21,91.31,91.21,91.3,73200.0,74.3378,74.4193,74.3378,74.4112,73200.0
2013-07-29 12:30:00,91.3,91.51,91.23,91.5,83700.0,74.4112,74.5823,74.3541,74.5742,83700.0
2013-07-29 13:00:00,91.5,91.54,91.2,91.2,75400.0,74.5742,74.6068,74.3297,74.3297,75400.0
2013-07-29 13:30:00,91.22,91.37,91.19,91.36,74800.0,74.346,74.4682,74.3215,74.4601,74800.0
2013-07-29 14:00:00,91.36,91.5,91.36,91.5,68800.0,74.4601,74.5742,74.4601,74.5742,68800.0
2013-07-29 14:30:00,91.49,91.5,91.35,91.37,57700.0,74.566,74.5742,74.4519,74.4682,57700.0
2013-07-29 15:00:00,91.38,91.5,91.32,91.34,83300.0,74.4764,74.5742,74.4275,74.4438,83300.0
2013-07-29 15:30:00,91.35,91.41,91.05,91.39,399500.0,74.4519,74.5008,74.2074,74.4845,399500.0
2013-07-30 09:30:00,91.77,92.29,91.55,91.87,120300.0,74.7943,75.2181,74.6149,74.8758,120300.0
2013-07-30 10:00:00,91.87,92.46,91.86,92.45,139200.0,74.8758,75.3566,74.8676,75.3485,139200.0
2013-07-30 10:30:00,92.43,92.52,91.88,92.0,256900.0,75.3322,75.4055,74.8839,74.9817,256900.0
2013-07-30 11:00:00,92.01,92.01,91.68,91.81,196200.0,74.9899,74.9899,74.7209,74.8269,196200.0
2013-07-30 11:30:00,91.83,91.84,91.42,91.44,103300.0,74.8432,74.8513,74.509,74.5253,103300.0
2013-07-30 12:00:00,91.43,91.52,91.31,91.33,65100.0,74.5171,74.5905,74.4193,74.4356,65100.0
2013-07-30 12:30:00,91.34,91.41,91.29,91.3,54300.0,74.4438,74.5008,74.403,74.4112,54300.0
2013-07-30 13:00:00,91.31,91.32,90.99,91.02,75900.0,74.4193,74.4275,74.1585,74.183,75900.0
2013-07-30 13:30:00,91.02,91.09,90.93,90.96,104800.0,74.183,74.24,74.1096,74.1341,104800.0
2013-07-30 14:00:00,90.97,91.0,90.84,90.96,108900.0,74.1422,74.1667,74.0363,74.1341,108900.0
2013-07-30 14:30:00,90.96,91.21,90.96,91.09,69200.0,74.1341,74.3378,74.1341,74.24,69200.0
2013-07-30 15:00:00,91.09,91.17,91.02,91.17,173500.0,74.24,74.3052,74.183,74.3052,173500.0
2013-07-30 15:30:00,91.16,91.16,90.42,90.95,443000.0,74.2971,74.2971,73.694,74.1259,443000.0
2013-07-31 09:30:00,90.9,92.01,90.8,91.75,159600.0,74.0852,74.9899,74.0037,74.778,159600.0
2013-07-31 10:00:00,91.73,92.31,91.66,92.31,142100.0,74.7617,75.2344,74.7046,75.2344,142100.0
2013-07-31 10:30:00,92.31,92.51,92.27,92.32,173800.0,75.2344,75.3974,75.2018,75.2425,173800.0
2013-07-31 11:00:00,92.32,92.37,91.88,92.03,189600.0,75.2425,75.2833,74.8839,75.0062,189600.0
2013-07-31 11:30:00,92.03,92.08,91.93,92.0,79900.0,75.0062,75.0469,74.9247,74.9817,79900.0
2013-07-31 12:00:00,92.0,92.07,91.83,92.03,68200.0,74.9817,75.0388,74.8432,75.0062,68200.0
2013-07-31 12:30:00,92.07,92.08,91.52,91.59,79600.0,75.0388,75.0469,74.5905,74.6475,79600.0
2013-07-31 13:00:00,91.6,91.84,91.51,91.83,79800.0,74.6557,74.8513,74.5823,74.8432,79800.0
2013-07-31 13:30:00,91.83,92.43,91.83,92.43,139400.0,74.8432,75.3322,74.8432,75.3322,139400.0
2013-07-31 14:00:00,92.42,92.64,92.04,92.28,187500.0,75.324,75.5033,75.0143,75.2099,187500.0
2013-07-31 14:30:00,92.24,92.82,92.24,92.76,140900.0,75.1773,75.65,75.1773,75.6011,140900.0
2013-07-31 15:00:00,92.77,92.77,92.39,92.59,144600.0,75.6093,75.6093,75.2996,75.4626,144600.0
2013-07-31 15:30:00,92.6,92.6,91.98,92.08,288400.0,75.4707,75.4707,74.9654,75.0469,288400.0
2013-08-01 09:30:00,92.45,93.03,92.45,92.88,114200.0,75.3485,75.8212,75.3485,75.6989,114200.0
2013-08-01 10:00:00,92.9,93.49,92.88,93.19,239700.0,75.7152,76.1961,75.6989,75.9516,239700.0
2013-08-01 10:30:00,93.18,93.18,92.89,92.9,97000.0,75.9434,75.9434,75.7071,75.7152,97000.0
2013-08-01 11:00:00,92.89,92.94,92.77,92.87,84500.0,75.7071,75.7478,75.6093,75.6908,84500.0
2013-08-01 11:30:00,92.87,92.91,92.75,92.75,73100.0,75.6908,75.7234,75.593,75.593,73100.0
2013-08-01 12:00:00,92.76,92.78,92.65,92.73,97300.0,75.6011,75.6174,75.5115,75.5767,97300.0
2013-08-01 12:30:00,92.73,92.88,92.67,92.88,132200.0,75.5767,75.6989,75.5278,75.6989,132200.0
2013-08-01 13:00:00,92.89,92.95,92.72,92.73,129900.0,75.7071,75.756,75.5685,75.5767,129900.0
2013-08-01 13:30:00,92.75,92.75,92.68,92.74,112900.0,75.593,75.593,75.5359,75.5848,112900.0
2013-08-01 14:00:00,92.72,92.81,92.69,92.75,209600.0,75.5685,75.6419,75.5441,75.593,209600.0
2013-08-01 14:30:00,92.75,92.77,92.7,92.72,238000.0,75.593,75.6093,75.5522,75.5685,238000.0
2013-08-01 15:00:00,92.73,93.02,92.7,92.96,322800.0,75.5767,75.813,75.5522,75.7641,322800.0
2013-08-01 15:30:00,92.97,93.2,92.94,93.09,346800.0,75.7723,75.9597,75.7478,75.8701,346800.0
2013-08-02 09:30:00,94.46,95.28,93.29,95.0,1079400.0,76.9867,77.655,76.0331,77.4268,1079400.0
2013-08-02 10:00:00,94.96,96.21,94.6,95.79,713100.0,77.3942,78.4129,77.1008,78.0706,713100.0
2013-08-02 10:30:00,95.79,96.26,95.36,95.47,335600.0,78.0706,78.4537,77.7202,77.8098,335600.0
2013-08-02 11:00:00,95.48,95.69,95.17,95.55,249100.0,77.818,77.9891,77.5653,77.875,249100.0
2013-08-02 11:30:00,95.58,95.82,95.42,95.73,294200.0,77.8995,78.0951,77.7691,78.0217,294200.0
2013-08-02 12:00:00,95.71,95.79,95.34,95.35,154600.0,78.0054,78.0706,77.7039,77.712,154600.0
2013-08-02 12:30:00,95.35,95.37,94.54,94.64,344700.0,77.712,77.7283,77.0519,77.1334,344700.0
2013-08-02 13:00:00,94.63,94.65,93.79,94.24,410500.0,77.1252,77.1415,76.4406,76.8073,410500.0
2013-08-02 13:30:00,94.24,94.6,93.92,94.54,168500.0,76.8073,77.1008,76.5465,77.0519,168500.0
2013-08-02 14:00:00,94.53,94.95,94.46,94.87,177100.0,77.0437,77.386,76.9867,77.3208,177100.0
2013-08-02 14:30:00,94.88,95.17,94.82,94.86,223000.0,77.329,77.5653,77.2801,77.3127,223000.0
2013-08-02 15:00:00,94.86,95.06,94.82,95.0,215900.0,77.3127,77.4757,77.2801,77.4268,215900.0
2013-08-02 15:30:00,95.0,95.13,94.83,94.89,549000.0,77.4268,77.5327,77.2882,77.3371,549000.0
2013-08-05 09:30:00,94.89,95.23,94.51,94.79,145700.0,77.3371,77.6142,77.0274,77.2556,145700.0
2013-08-05 10:00:00,94.83,95.02,94.6,95.0,134400.0,77.2882,77.4431,77.1008,77.4268,134400.0
2013-08-05 10:30:00,95.02,95.33,94.99,95.15,178400.0,77.4431,77.6957,77.4186,77.549,178400.0
2013-08-05 11:00:00,95.15,95.47,95.13,95.38,169000.0,77.549,77.8098,77.5327,77.7365,169000.0
2013-08-05 11:30:00,95.37,95.42,95.16,95.37,99300.0,77.7283,77.7691,77.5572,77.7283,99300.0
2013-08-05 12:00:00,95.37,95.62,95.23,95.6,75200.0,77.7283,77.9321,77.6142,77.9158,75200.0
2013-08-05 12:30:00,95.6,95.6,95.28,95.35,98300.0,77.9158,77.9158,77.655,77.712,98300.0
2013-08-05 13:00:00,95.32,95.41,95.21,95.39,105000.0,77.6876,77.7609,77.5979,77.7446,105000.0
2013-08-05 13:30:00,95.39,95.42,95.28,95.3,99400.0,77.7446,77.7691,77.655,77.6713,99400.0
2013-08-05 14:00:00,95.27,95.51,95.25,95.51,121400.0,77.6468,77.8424,77.6305,77.8424,121400.0
2013-08-05 14:30:00,95.5,95.53,95.39,95.53,64500.0,77.8343,77.8587,77.7446,77.8587,64500.0
2013-08-05 15:00:00,95.52,95.59,95.41,95.57,122000.0,77.8506,77.9076,77.7609,77.8913,122000.0
2013-08-05 15:30:00,95.56,95.59,95.36,95.41,230500.0,77.8832,77.9076,77.7202,77.7609,230500.0
2013-08-06 09:30:00,95.3,95.54,95.0,95.36,131600.0,77.6713,77.8669,77.4268,77.7202,131600.0
2013-08-06 10:00:00,95.34,95.85,95.34,95.39,146000.0,77.7039,78.1195,77.7039,77.7446,146000.0
2013-08-06 10:30:00,95.37,95.47,95.28,95.31,137900.0,77.7283,77.8098,77.655,77.6794,137900.0
2013-08-06 11:00:00,95.29,95.38,95.22,95.33,86900.0,77.6631,77.7365,77.6061,77.6957,86900.0
2013-08-06 11:30:00,95.33,95.38,95.17,95.28,82100.0,77.6957,77.7365,77.5653,77.655,82100.0
2013-08-06 12:00:00,95.28,95.3,94.82,94.89,100000.0,77.655,77.6713,77.2801,77.3371,100000.0
2013-08-06 12:30:00,94.86,95.03,94.86,94.97,71600.0,77.3127,77.4512,77.3127,77.4023,71600.0
2013-08-06 13:00:00,94.96,95.07,94.96,95.03,75100.0,77.3942,77.4838,77.3942,77.4512,75100.0
2013-08-06 13:30:00,95.05,95.13,94.92,95.07,59900.0,77.4675,77.5327,77.3616,77.4838,59900.0
2013-08-06 14:00:00,95.07,95.19,95.01,95.15,64100.0,77.4838,77.5816,77.4349,77.549,64100.0
2013-08-06 14:30:00,95.15,95.16,94.8,94.84,96600.0,77.549,77.5572,77.2638,77.2964,96600.0
2013-08-06 15:00:00,94.85,95.05,94.84,94.94,139500.0,77.3045,77.4675,77.2964,77.3779,139500.0
2013-08-06 15:30:00,94.94,95.0,94.79,94.9,209200.0,77.3779,77.4268,77.2556,77.3453,209200.0
2013-08-07 09:30:00,94.36,95.52,94.36,95.15,120700.0,76.9051,77.8506,76.9051,77.549,120700.0
2013-08-07 10:00:00,95.15,95.42,95.02,95.26,94400.0,77.549,77.7691,77.4431,77.6387,94400.0
2013-08-07 10:30:00,95.26,95.37,95.08,95.15,81300.0,77.6387,77.7283,77.492,77.549,81300.0
2013-08-07 11:00:00,95.14,95.31,95.1,95.19,96700.0,77.5409,77.6794,77.5083,77.5816,96700.0
2013-08-07 11:30:00,95.19,95.23,95.05,95.14,49900.0,77.5816,77.6142,77.4675,77.5409,49900.0
2013-08-07 12:00:00,95.15,95.48,95.14,95.4,105300.0,77.549,77.818,77.5409,77.7528,105300.0
2013-08-07 12:30:00,95.39,95.45,95.33,95.41,96900.0,77.7446,77.7935,77.6957,77.7609,96900.0
2013-08-07 13:00:00,95.4,95.54,95.38,95.52,58400.0,77.7528,77.8669,77.7365,77.8506,58400.0
2013-08-07 13:30:00,95.55,95.74,95.51,95.74,66200.0,77.875,78.0299,77.8424,78.0299,66200.0
2013-08-07 14:00:00,95.73,95.75,95.54,95.68,73400.0,78.0217,78.038,77.8669,77.981,73400.0
2013-08-07 14:30:00,95.67,95.84,95.6,95.83,86800.0,77.9728,78.1114,77.9158,78.1032,86800.0
2013-08-07 15:00:00,95.83,95.88,95.74,95.83,132300.0,78.1032,78.144,78.0299,78.1032,132300.0
2013-08-07 15:30:00,95.81,95.85,95.73,95.83,196000.0,78.0869,78.1195,78.0217,78.1032,196000.0
2013-08-08 09:30:00,96.09,96.42,95.66,96.16,225700.0,78.3151,78.5841,77.9647,78.3722,225700.0
2013-08-08 10:00:00,96.16,96.42,96.0,96.31,104000.0,78.3722,78.5841,78.2418,78.4944,104000.0
2013-08-08 10:30:00,96.28,96.29,95.59,95.68,82600.0,78.47,78.4781,77.9076,77.981,82600.0
2013-08-08 11:00:00,95.68,95.75,95.55,95.68,73800.0,77.981,78.038,77.875,77.981,73800.0
2013-08-08 11:30:00,95.69,95.75,95.58,95.74,74000.0,77.9891,78.038,77.8995,78.0299,74000.0
2013-08-08 12:00:00,95.74,95.78,95.71,95.76,140500.0,78.0299,78.0625,78.0054,78.0462,140500.0
2013-08-08 12:30:00,95.78,95.85,95.73,95.83,179800.0,78.0625,78.1195,78.0217,78.1032,179800.0
2013-08-08 13:00:00,95.84,95.88,95.77,95.83,63900.0,78.1114,78.144,78.0543,78.1032,63900.0
2013-08-08 13:30:00,95.84,95.85,95.67,95.72,93500.0,78.1114,78.1195,77.9728,78.0136,93500.0
2013-08-08 14:00:00,95.71,95.83,95.7,95.79,94700.0,78.0054,78.1032,77.9973,78.0706,94700.0
2013-08-08 14:30:00,95.79,95.81,95.64,95.65,55900.0,78.0706,78.0869,77.9484,77.9565,55900.0
2013-08-08 15:00:00,95.66,95.81,95.64,95.74,73000.0,77.9647,78.0869,77.9484,78.0299,73000.0
2013-08-08 15:30:00,95.73,95.78,95.59,95.59,158900.0,78.0217,78.0625,77.9076,77.9076,158900.0
2013-08-09 09:30:00,95.6,95.9,95.37,95.56,93700.0,77.9158,78.1603,77.7283,77.8832,93700.0
2013-08-09 10:00:00,95.58,95.6,95.04,95.31,77600.0,77.8995,77.9158,77.4594,77.6794,77600.0
2013-08-09 10:30:00,95.31,95.48,95.28,95.4,70800.0,77.6794,77.818,77.655,77.7528,70800.0
2013-08-09 11:00:00,95.4,95.49,95.15,95.29,118200.0,77.7528,77.8261,77.549,77.6631,118200.0
2013-08-09 11:30:00,95.28,95.48,95.12,95.45,106900.0,77.655,77.818,77.5246,77.7935,106900.0
2013-08-09 12:00:00,95.46,95.49,95.24,95.46,99400.0,77.8017,77.8261,77.6224,77.8017,99400.0
2013-08-09 12:30:00,95.45,95.47,95.36,95.39,52000.0,77.7935,77.8098,77.7202,77.7446,52000.0
2013-08-09 13:00:00,95.39,95.45,95.36,95.4,96600.0,77.7446,77.7935,77.7202,77.7528,96600.0
2013-08-09 13:30:00,95.4,95.46,95.38,95.4,58400.0,77.7528,77.8017,77.7365,77.7528,58400.0
2013-08-09 14:00:00,95.4,95.42,95.27,95.38,76800.0,77.7528,77.7691,77.6468,77.7365,76800.0
2013-08-09 14:30:00,95.42,95.66,95.42,95.57,182300.0,77.7691,77.9647,77.7691,77.8913,182300.0
2013-08-09 15:00:00,95.55,95.68,95.52,95.56,132800.0,77.875,77.981,77.8506,77.8832,132800.0
2013-08-09 15:30:00,95.57,95.68,95.42,95.47,244600.0,77.8913,77.981,77.7691,77.8098,244600.0
2013-08-12 09:30:00,95.41,95.67,95.1,95.13,129500.0,77.7609,77.9728,77.5083,77.5327,129500.0
2013-08-12 10:00:00,95.14,95.36,95.1,95.31,105900.0,77.5409,77.7202,77.5083,77.6794,105900.0
2013-08-12 10:30:00,95.32,95.57,95.31,95.5,89100.0,77.6876,77.8913,77.6794,77.8343,89100.0
2013-08-12 11:00:00,95.5,95.51,95.3,95.41,45900.0,77.8343,77.8424,77.6713,77.7609,45900.0
2013-08-12 11:30:00,95.43,95.54,95.29,95.38,65700.0,77.7772,77.8669,77.6631,77.7365,65700.0
2013-08-12 12:00:00,95.39,95.41,95.01,95.01,44300.0,77.7446,77.7609,77.4349,77.4349,44300.0
2013-08-12 12:30:00,95.0,95.18,94.95,95.15,58200.0,77.4268,77.5735,77.386,77.549,58200.0
2013-08-12 13:00:00,95.16,95.17,94.97,95.11,44600.0,77.5572,77.5653,77.4023,77.5164,44600.0
2013-08-12 13:30:00,95.11,95.16,94.99,95.03,41400.0,77.5164,77.5572,77.4186,77.4512,41400.0
2013-08-12 14:00:00,95.03,95.13,94.89,94.9,76700.0,77.4512,77.5327,77.3371,77.3453,76700.0
2013-08-12 14:30:00,94.9,95.05,94.9,95.01,71000.0,77.3453,77.4675,77.3453,77.4349,71000.0
2013-08-12 15:00:00,95.02,95.03,94.93,95.0,97000.0,77.4431,77.4512,77.3697,77.4268,97000.0
2013-08-12 15:30:00,95.0,95.01,94.9,94.94,214700.0,77.4268,77.4349,77.3453,77.3779,214700.0
2013-08-13 09:30:00,95.34,95.58,94.99,95.09,152900.0,77.7039,77.8995,77.4186,77.5001,152900.0
2013-08-13 10:00:00,95.09,95.1,94.56,94.71,102300.0,77.5001,77.5083,77.0682,77.1904,102300.0
2013-08-13 10:30:00,94.69,94.7,94.43,94.59,138800.0,77.1741,77.1823,76.9622,77.0926,138800.0
2013-08-13 11:00:00,94.56,95.02,94.52,95.01,160200.0,77.0682,77.4431,77.0356,77.4349,160200.0
2013-08-13 11:30:00,95.0,95.02,94.93,94.98,96700.0,77.4268,77.4431,77.3697,77.4105,96700.0
2013-08-13 12:00:00,94.98,95.1,94.73,95.05,79900.0,77.4105,77.5083,77.2067,77.4675,79900.0
2013-08-13 12:30:00,95.07,95.18,94.98,94.99,243400.0,77.4838,77.5735,77.4105,77.4186,243400.0
2013-08-13 13:00:00,94.99,95.33,94.98,95.14,74300.0,77.4186,77.6957,77.4105,77.5409,74300.0
2013-08-13 13:30:00,95.14,95.26,95.11,95.24,60700.0,77.5409,77.6387,77.5164,77.6224,60700.0
2013-08-13 14:00:00,95.23,95.44,95.22,95.35,66300.0,77.6142,77.7854,77.6061,77.712,66300.0
2013-08-13 14:30:00,95.35,95.37,95.14,95.27,70000.0,77.712,77.7283,77.5409,77.6468,70000.0
2013-08-13 15:00:00,95.29,95.34,95.26,95.33,102600.0,77.6631,77.7039,77.6387,77.6957,102600.0
2013-08-13 15:30:00,95.32,95.34,95.23,95.25,218000.0,77.6876,77.7039,77.6142,77.6305,218000.0
2013-08-14 09:30:00,95.21,95.42,95.07,95.16,115500.0,77.5979,77.7691,77.4838,77.5572,115500.0
2013-08-14 10:00:00,95.18,95.28,94.94,95.23,75500.0,77.5735,77.655,77.3779,77.6142,75500.0
2013-08-14 10:30:00,95.21,95.33,95.02,95.12,110000.0,77.5979,77.6957,77.4431,77.5246,110000.0
2013-08-14 11:00:00,95.14,95.21,94.98,95.13,179400.0,77.5409,77.5979,77.4105,77.5327,179400.0
2013-08-14 11:30:00,95.12,95.24,95.08,95.19,150600.0,77.5246,77.6224,77.492,77.5816,150600.0
2013-08-14 12:00:00,95.2,95.23,94.98,95.12,68800.0,77.5898,77.6142,77.4105,77.5246,68800.0
2013-08-14 12:30:00,95.12,95.24,95.07,95.07,65400.0,77.5246,77.6224,77.4838,77.4838,65400.0
2013-08-14 13:00:00,95.06,95.16,95.0,95.01,59900.0,77.4757,77.5572,77.4268,77.4349,59900.0
2013-08-14 13:30:00,95.01,95.01,94.69,94.8,86800.0,77.4349,77.4349,77.1741,77.2638,86800.0
2013-08-14 14:00:00,94.8,94.9,94.7,94.86,77100.0,77.2638,77.3453,77.1823,77.3127,77100.0
2013-08-14 14:30:00,94.85,94.93,94.72,94.85,57400.0,77.3045,77.3697,77.1986,77.3045,57400.0
2013-08-14 15:00:00,94.85,95.12,94.81,95.04,64400.0,77.3045,77.5246,77.2719,77.4594,64400.0
2013-08-14 15:30:00,95.04,95.04,94.84,94.85,140100.0,77.4594,77.4594,77.2964,77.3045,140100.0
2013-08-15 09:30:00,93.98,94.84,93.78,94.52,196400.0,76.5954,77.2964,76.4324,77.0356,196400.0
2013-08-15 10:00:00,94.53,94.59,94.08,94.14,168800.0,77.0437,77.0926,76.6769,76.7258,168800.0
2013-08-15 10:30:00,94.15,94.26,93.9,94.03,114500.0,76.734,76.8236,76.5302,76.6362,114500.0
2013-08-15 11:00:00,94.02,94.43,93.98,94.34,116000.0,76.628,76.9622,76.5954,76.8888,116000.0
2013-08-15 11:30:00,94.35,94.48,93.96,93.96,122500.0,76.897,77.003,76.5791,76.5791,122500.0
2013-08-15 12:00:00,93.96,94.13,93.86,94.01,78100.0,76.5791,76.7177,76.4976,76.6199,78100.0
2013-08-15 12:30:00,94.02,94.13,93.87,93.96,67100.0,76.628,76.7177,76.5058,76.5791,67100.0
2013-08-15 13:00:00,93.96,94.06,93.61,93.85,90200.0,76.5791,76.6606,76.2939,76.4895,90200.0
2013-08-15 13:30:00,93.85,93.91,93.62,93.67,69500.0,76.4895,76.5384,76.302,76.3428,69500.0
2013-08-15 14:00:00,93.68,94.0,93.45,93.92,93800.0,76.3509,76.6117,76.1635,76.5465,93800.0
2013-08-15 14:30:00,93.94,94.09,93.87,94.03,71800.0,76.5628,76.6851,76.5058,76.6362,71800.0
2013-08-15 15:00:00,94.03,94.09,93.9,93.98,98100.0,76.6362,76.6851,76.5302,76.5954,98100.0
2013-08-15 15:30:00,93.98,94.04,93.78,93.8,173200.0,76.5954,76.6443,76.4324,76.4487,173200.0
2013-08-16 09:30:00,93.57,94.64,93.45,94.31,197000.0,76.2613,77.1334,76.1635,76.8644,197000.0
2013-08-16 10:00:00,94.29,94.59,94.12,94.31,81400.0,76.8481,77.0926,76.7095,76.8644,81400.0
2013-08-16 10:30:00,94.31,94.46,94.15,94.34,62600.0,76.8644,76.9867,76.734,76.8888,62600.0
2013-08-16 11:00:00,94.34,94.46,94.06,94.15,76800.0,76.8888,76.9867,76.6606,76.734,76800.0
2013-08-16 11:30:00,94.13,94.49,94.13,94.38,54900.0,76.7177,77.0111,76.7177,76.9214,54900.0
2013-08-16 12:00:00,94.36,94.39,94.22,94.24,66300.0,76.9051,76.9296,76.791,76.8073,66300.0
2013-08-16 12:30:00,94.26,94.34,94.19,94.28,45300.0,76.8236,76.8888,76.7666,76.8399,45300.0
2013-08-16 13:00:00,94.28,94.28,94.04,94.08,59500.0,76.8399,76.8399,76.6443,76.6769,59500.0
2013-08-16 13:30:00,94.07,94.13,93.96,94.11,35500.0,76.6688,76.7177,76.5791,76.7014,35500.0
2013-08-16 14:00:00,94.12,94.18,93.94,94.16,70700.0,76.7095,76.7584,76.5628,76.7421,70700.0
2013-08-16 14:30:00,94.16,94.3,94.08,94.27,56500.0,76.7421,76.8562,76.6769,76.8318,56500.0
2013-08-16 15:00:00,94.27,94.32,94.19,94.29,81200.0,76.8318,76.8725,76.7666,76.8481,81200.0
2013-08-16 15:30:00,94.29,94.44,94.01,94.02,321600.0,76.8481,76.9704,76.6199,76.628,321600.0
2013-08-19 09:30:00,93.88,94.89,93.88,94.37,142800.0,76.5139,77.3371,76.5139,76.9133,142800.0
2013-08-19 10:00:00,94.38,94.98,94.34,94.76,102200.0,76.9214,77.4105,76.8888,77.2312,102200.0
2013-08-19 10:30:00,94.76,94.84,94.52,94.58,73900.0,77.2312,77.2964,77.0356,77.0845,73900.0
2013-08-19 11:00:00,94.59,94.74,94.44,94.48,67900.0,77.0926,77.2149,76.9704,77.003,67900.0
2013-08-19 11:30:00,94.48,94.62,94.28,94.29,58600.0,77.003,77.1171,76.8399,76.8481,58600.0
2013-08-19 12:00:00,94.3,94.55,94.29,94.4,53200.0,76.8562,77.06,76.8481,76.9377,53200.0
2013-08-19 12:30:00,94.4,94.49,94.35,94.45,84000.0,76.9377,77.0111,76.897,76.9785,84000.0
2013-08-19 13:00:00,94.45,94.45,94.32,94.32,60200.0,76.9785,76.9785,76.8725,76.8725,60200.0
2013-08-19 13:30:00,94.31,94.33,94.24,94.31,68500.0,76.8644,76.8807,76.8073,76.8644,68500.0
2013-08-19 14:00:00,94.31,94.36,94.16,94.2,57700.0,76.8644,76.9051,76.7421,76.7747,57700.0
2013-08-19 14:30:00,94.19,94.2,93.97,94.0,108600.0,76.7666,76.7747,76.5873,76.6117,108600.0
2013-08-19 15:00:00,94.0,94.11,93.87,94.04,127100.0,76.6117,76.7014,76.5058,76.6443,127100.0
2013-08-19 15:30:00,94.04,94.18,93.73,93.75,381800.0,76.6443,76.7584,76.3917,76.408,381800.0
2013-08-20 09:30:00,93.87,94.23,93.76,93.97,139500.0,76.5058,76.7992,76.4161,76.5873,139500.0
2013-08-20 10:00:00,93.98,94.09,93.84,93.97,154200.0,76.5954,76.6851,76.4813,76.5873,154200.0
2013-08-20 10:30:00,93.97,94.04,93.91,94.0,110300.0,76.5873,76.6443,76.5384,76.6117,110300.0
2013-08-20 11:00:00,94.0,94.02,93.92,93.98,96400.0,76.6117,76.628,76.5465,76.5954,96400.0
2013-08-20 11:30:00,93.98,94.39,93.98,94.33,120600.0,76.5954,76.9296,76.5954,76.8807,120600.0
2013-08-20 12:00:00,94.33,94.46,94.26,94.43,70300.0,76.8807,76.9867,76.8236,76.9622,70300.0
2013-08-20 12:30:00,94.43,94.47,94.27,94.31,99500.0,76.9622,76.9948,76.8318,76.8644,99500.0
2013-08-20 13:00:00,94.32,94.4,94.13,94.14,71800.0,76.8725,76.9377,76.7177,76.7258,71800.0
2013-08-20 13:30:00,94.14,94.2,94.08,94.15,92000.0,76.7258,76.7747,76.6769,76.734,92000.0
2013-08-20 14:00:00,94.13,94.19,94.03,94.04,74300.0,76.7177,76.7666,76.6362,76.6443,74300.0
2013-08-20 14:30:00,94.06,94.13,93.87,93.88,109300.0,76.6606,76.7177,76.5058,76.5139,109300.0
2013-08-20 15:00:00,93.9,94.01,93.9,93.98,93200.0,76.5302,76.6199,76.5302,76.5954,93200.0
2013-08-20 15:30:00,94.0,94.09,93.69,93.76,297400.0,76.6117,76.6851,76.3591,76.4161,297400.0
2013-08-21 09:30:00,93.49,94.09,93.49,93.7,90800.0,76.1961,76.6851,76.1961,76.3672,90800.0
2013-08-21 10:00:00,93.72,94.2,93.67,94.12,64900.0,76.3835,76.7747,76.3428,76.7095,64900.0
2013-08-21 10:30:00,94.12,94.31,93.97,94.23,53200.0,76.7095,76.8644,76.5873,76.7992,53200.0
2013-08-21 11:00:00,94.23,94.33,94.14,94.2,85500.0,76.7992,76.8807,76.7258,76.7747,85500.0
2013-08-21 11:30:00,94.2,94.43,94.06,94.1,87200.0,76.7747,76.9622,76.6606,76.6932,87200.0
2013-08-21 12:00:00,94.1,94.34,94.07,94.24,50300.0,76.6932,76.8888,76.6688,76.8073,50300.0
2013-08-21 12:30:00,94.25,94.34,94.18,94.27,34600.0,76.8155,76.8888,76.7584,76.8318,34600.0
2013-08-21 13:00:00,94.28,94.48,94.21,94.46,59700.0,76.8399,77.003,76.7829,76.9867,59700.0
2013-08-21 13:30:00,94.46,94.5,94.36,94.38,57500.0,76.9867,77.0193,76.9051,76.9214,57500.0
2013-08-21 14:00:00,94.38,94.38,93.88,94.21,124900.0,76.9214,76.9214,76.5139,76.7829,124900.0
2013-08-21 14:30:00,94.21,94.67,94.21,94.55,103000.0,76.7829,77.1578,76.7829,77.06,103000.0
2013-08-21 15:00:00,94.56,94.61,94.39,94.42,151600.0,77.0682,77.1089,76.9296,76.9541,151600.0
2013-08-21 15:30:00,94.42,94.5,93.94,94.01,246200.0,76.9541,77.0193,76.5628,76.6199,246200.0
2013-08-22 09:30:00,94.3,94.78,94.0,94.63,72100.0,76.8562,77.2475,76.6117,77.1252,72100.0
2013-08-22 10:00:00,94.65,94.86,94.46,94.66,53300.0,77.1415,77.3127,76.9867,77.1497,53300.0
2013-08-22 10:30:00,94.66,94.67,94.4,94.43,117700.0,77.1497,77.1578,76.9377,76.9622,117700.0
2013-08-22 11:00:00,94.44,94.44,94.27,94.36,62200.0,76.9704,76.9704,76.8318,76.9051,62200.0
2013-08-22 11:30:00,94.36,94.44,94.31,94.4,53700.0,76.9051,76.9704,76.8644,76.9377,53700.0
2013-08-22 12:00:00,94.4,94.42,94.24,94.25,45900.0,76.9377,76.9541,76.8073,76.8155,45900.0
2013-08-22 12:30:00,94.25,94.41,94.06,94.09,25500.0,76.8155,76.9459,76.6606,76.6851,25500.0
2013-08-22 13:00:00,94.11,94.22,94.0,94.16,53100.0,76.7014,76.791,76.6117,76.7421,53100.0
2013-08-22 13:30:00,94.19,94.23,94.06,94.17,23200.0,76.7666,76.7992,76.6606,76.7503,23200.0
2013-08-22 14:00:00,94.17,94.17,93.9,94.0,35800.0,76.7503,76.7503,76.5302,76.6117,35800.0
2013-08-22 14:30:00,94.0,94.12,94.0,94.08,29700.0,76.6117,76.7095,76.6117,76.6769,29700.0
2013-08-22 15:00:00,94.07,94.11,93.98,94.06,56200.0,76.6688,76.7014,76.5954,76.6606,56200.0
2013-08-22 15:30:00,94.07,94.12,93.97,94.05,294500.0,76.6688,76.7095,76.5873,76.6525,294500.0
2013-08-23 09:30:00,93.9,94.19,93.85,94.11,409400.0,76.5302,76.7666,76.4895,76.7014,409400.0
2013-08-23 10:00:00,94.1,94.14,93.86,93.99,116400.0,76.6932,76.7258,76.4976,76.6036,116400.0
2013-08-23 10:30:00,93.99,94.08,93.96,94.04,145400.0,76.6036,76.6769,76.5791,76.6443,145400.0
2013-08-23 11:00:00,94.05,94.18,94.04,94.11,79700.0,76.6525,76.7584,76.6443,76.7014,79700.0
2013-08-23 11:30:00,94.13,94.31,94.1,94.25,67700.0,76.7177,76.8644,76.6932,76.8155,67700.0
2013-08-23 12:00:00,94.25,94.3,94.22,94.28,62900.0,76.8155,76.8562,76.791,76.8399,62900.0
2013-08-23 12:30:00,94.28,94.34,94.19,94.3,57700.0,76.8399,76.8888,76.7666,76.8562,57700.0
2013-08-23 13:00:00,94.3,94.3,94.19,94.24,69400.0,76.8562,76.8562,76.7666,76.8073,69400.0
2013-08-23 13:30:00,94.23,94.35,94.23,94.27,63300.0,76.7992,76.897,76.7992,76.8318,63300.0
2013-08-23 14:00:00,94.27,94.44,94.27,94.4,69400.0,76.8318,76.9704,76.8318,76.9377,69400.0
2013-08-23 14:30:00,94.4,94.6,94.37,94.58,54100.0,76.9377,77.1008,76.9133,77.0845,54100.0
2013-08-23 15:00:00,94.58,94.58,94.4,94.54,118000.0,77.0845,77.0845,76.9377,77.0519,118000.0
2013-08-23 15:30:00,94.55,94.69,94.49,94.57,213800.0,77.06,77.1741,77.0111,77.0763,213800.0
2013-08-26 09:30:00,94.81,94.81,94.26,94.35,98400.0,77.2719,77.2719,76.8236,76.897,98400.0
2013-08-26 10:00:00,94.33,94.74,94.33,94.63,47700.0,76.8807,77.2149,76.8807,77.1252,47700.0
2013-08-26 10:30:00,94.63,94.92,94.6,94.92,43400.0,77.1252,77.3616,77.1008,77.3616,43400.0
2013-08-26 11:00:00,94.92,95.14,94.9,95.07,48800.0,77.3616,77.5409,77.3453,77.4838,48800.0
2013-08-26 11:30:00,95.04,95.15,94.92,95.05,37100.0,77.4594,77.549,77.3616,77.4675,37100.0
2013-08-26 12:00:00,95.05,95.05,94.91,95.01,36800.0,77.4675,77.4675,77.3534,77.4349,36800.0
2013-08-26 12:30:00,95.01,95.12,95.0,95.07,32100.0,77.4349,77.5246,77.4268,77.4838,32100.0
2013-08-26 13:00:00,95.07,95.1,95.0,95.01,34800.0,77.4838,77.5083,77.4268,77.4349,34800.0
2013-08-26 13:30:00,95.0,95.03,94.86,94.96,36900.0,77.4268,77.4512,77.3127,77.3942,36900.0
2013-08-26 14:00:00,94.96,95.0,94.83,94.96,78800.0,77.3942,77.4268,77.2882,77.3942,78800.0
2013-08-26 14:30:00,94.95,94.97,94.83,94.93,37500.0,77.386,77.4023,77.2882,77.3697,37500.0
2013-08-26 15:00:00,94.93,94.97,94.37,94.48,92600.0,77.3697,77.4023,76.9133,77.003,92600.0
2013-08-26 15:30:00,94.48,94.66,94.44,94.56,321400.0,77.003,77.1497,76.9704,77.0682,321400.0
2013-08-27 09:30:00,94.4,95.02,94.14,94.53,187500.0,76.9377,77.4431,76.7258,77.0437,187500.0
2013-08-27 10:00:00,94.52,94.59,93.81,93.93,100400.0,77.0356,77.0926,76.4569,76.5547,100400.0
2013-08-27 10:30:00,93.92,94.08,93.71,93.95,85700.0,76.5465,76.6769,76.3754,76.571,85700.0
2013-08-27 11:00:00,93.99,94.05,93.65,93.99,76000.0,76.6036,76.6525,76.3265,76.6036,76000.0
2013-08-27 11:30:00,93.99,94.01,93.71,93.88,57900.0,76.6036,76.6199,76.3754,76.5139,57900.0
2013-08-27 12:00:00,93.89,93.97,93.8,93.83,49600.0,76.5221,76.5873,76.4487,76.4732,49600.0
2013-08-27 12:30:00,93.85,93.9,93.54,93.54,53500.0,76.4895,76.5302,76.2368,76.2368,53500.0
2013-08-27 13:00:00,93.55,93.57,93.29,93.42,76100.0,76.245,76.2613,76.0331,76.139,76100.0
2013-08-27 13:30:00,93.41,93.53,93.28,93.32,57900.0,76.1309,76.2287,76.0249,76.0575,57900.0
2013-08-27 14:00:00,93.32,93.32,93.06,93.15,54100.0,76.0575,76.0575,75.8456,75.919,54100.0
2013-08-27 14:30:00,93.19,93.22,93.0,93.15,71100.0,75.9516,75.976,75.7967,75.919,71100.0
2013-08-27 15:00:00,93.15,93.2,92.89,93.0,88400.0,75.919,75.9597,75.7071,75.7967,88400.0
2013-08-27 15:30:00,93.0,93.14,92.83,92.94,211800.0,75.7967,75.9108,75.6582,75.7478,211800.0
2013-08-28 09:30:00,93.07,93.34,92.6,93.15,94300.0,75.8538,76.0738,75.4707,75.919,94300.0
2013-08-28 10:00:00,93.2,93.35,93.05,93.17,65600.0,75.9597,76.082,75.8375,75.9353,65600.0
2013-08-28 10:30:00,93.13,93.31,93.04,93.25,81700.0,75.9027,76.0494,75.8293,76.0005,81700.0
2013-08-28 11:00:00,93.25,93.54,93.2,93.45,104100.0,76.0005,76.2368,75.9597,76.1635,104100.0
2013-08-28 11:30:00,93.4,93.5,93.27,93.47,62800.0,76.1227,76.2042,76.0168,76.1798,62800.0
2013-08-28 12:00:00,93.44,93.45,93.27,93.42,61500.0,76.1553,76.1635,76.0168,76.139,61500.0
2013-08-28 12:30:00,93.43,93.5,93.31,93.45,80200.0,76.1472,76.2042,76.0494,76.1635,80200.0
2013-08-28 13:00:00,93.45,93.46,93.25,93.35,65500.0,76.1635,76.1716,76.0005,76.082,65500.0
2013-08-28 13:30:00,93.36,93.37,93.2,93.29,58000.0,76.0901,76.0983,75.9597,76.0331,58000.0
2013-08-28 14:00:00,93.29,93.29,93.0,93.02,108600.0,76.0331,76.0331,75.7967,75.813,108600.0
2013-08-28 14:30:00,93.02,93.1,92.83,93.04,89900.0,75.813,75.8782,75.6582,75.8293,89900.0
2013-08-28 15:00:00,93.04,93.36,93.01,93.25,72300.0,75.8293,76.0901,75.8049,76.0005,72300.0
2013-08-28 15:30:00,93.26,93.31,92.92,92.95,190900.0,76.0086,76.0494,75.7315,75.756,190900.0
2013-08-29 09:30:00,92.47,93.15,91.99,92.94,110900.0,75.8588,76.4166,75.465,76.2443,110900.0
2013-08-29 10:00:00,93.0,93.26,92.94,93.12,81900.0,76.2936,76.5069,76.2443,76.392,81900.0
2013-08-29 10:30:00,93.12,93.49,93.12,93.45,48600.0,76.392,76.6955,76.392,76.6627,48600.0
2013-08-29 11:00:00,93.44,93.44,93.2,93.31,40800.0,76.6545,76.6545,76.4576,76.5479,40800.0
2013-08-29 11:30:00,93.36,93.41,93.19,93.4,33000.0,76.5889,76.6299,76.4494,76.6217,33000.0
2013-08-29 12:00:00,93.4,93.42,93.18,93.25,23900.0,76.6217,76.6381,76.4412,76.4987,23900.0
2013-08-29 12:30:00,93.26,93.28,93.1,93.28,40200.0,76.5069,76.5233,76.3756,76.5233,40200.0
2013-08-29 13:00:00,93.26,93.39,93.06,93.11,24800.0,76.5069,76.6135,76.3428,76.3838,24800.0
2013-08-29 13:30:00,93.11,93.26,93.07,93.2,52900.0,76.3838,76.5069,76.351,76.4576,52900.0
2013-08-29 14:00:00,93.19,93.37,93.13,93.29,58300.0,76.4494,76.5971,76.4002,76.5315,58300.0
2013-08-29 14:30:00,93.29,93.33,93.22,93.29,46600.0,76.5315,76.5643,76.474,76.5315,46600.0
2013-08-29 15:00:00,93.29,93.34,93.16,93.18,77500.0,76.5315,76.5725,76.4248,76.4412,77500.0
2013-08-29 15:30:00,93.2,93.21,93.06,93.08,150000.0,76.4576,76.4658,76.3428,76.3592,150000.0
2013-08-30 09:30:00,93.17,93.35,92.8,93.12,79600.0,76.433,76.5807,76.1295,76.392,79600.0
2013-08-30 10:00:00,93.1,93.15,92.87,92.87,66800.0,76.3756,76.4166,76.1869,76.1869,66800.0
2013-08-30 10:30:00,92.87,93.01,92.66,92.8,47000.0,76.1869,76.3018,76.0146,76.1295,47000.0
2013-08-30 11:00:00,92.8,92.97,92.69,92.77,35100.0,76.1295,76.269,76.0393,76.1049,35100.0
2013-08-30 11:30:00,92.77,92.82,92.59,92.61,36600.0,76.1049,76.1459,75.9572,75.9736,36600.0
2013-08-30 12:00:00,92.64,92.84,92.64,92.77,25800.0,75.9982,76.1623,75.9982,76.1049,25800.0
2013-08-30 12:30:00,92.77,92.77,92.45,92.51,42200.0,76.1049,76.1049,75.8424,75.8916,42200.0
2013-08-30 13:00:00,92.52,92.58,92.18,92.44,55500.0,75.8998,75.949,75.6209,75.8342,55500.0
2013-08-30 13:30:00,92.45,92.57,92.35,92.37,41600.0,75.8424,75.9408,75.7603,75.7767,41600.0
2013-08-30 14:00:00,92.37,92.39,92.24,92.28,56900.0,75.7767,75.7931,75.6701,75.7029,56900.0
2013-08-30 14:30:00,92.27,92.43,92.25,92.39,55900.0,75.6947,75.826,75.6783,75.7931,55900.0
2013-08-30 15:00:00,92.38,92.54,92.32,92.48,63700.0,75.7849,75.9162,75.7357,75.867,63700.0
2013-08-30 15:30:00,92.47,92.47,91.97,92.21,227600.0,75.8588,75.8588,75.4486,75.6455,227600.0
2013-09-03 09:30:00,93.43,93.95,92.93,93.21,107800.0,76.6463,77.0729,76.2361,76.4658,107800.0
2013-09-03 10:00:00,93.23,93.31,92.96,93.23,84800.0,76.4822,76.5479,76.2608,76.4822,84800.0
2013-09-03 10:30:00,93.26,93.66,93.21,93.55,48900.0,76.5069,76.835,76.4658,76.7448,48900.0
2013-09-03 11:00:00,93.51,93.55,93.08,93.08,46500.0,76.7119,76.7448,76.3592,76.3592,46500.0
2013-09-03 11:30:00,93.05,93.24,92.96,93.11,56600.0,76.3346,76.4905,76.2608,76.3838,56600.0
2013-09-03 12:00:00,93.11,93.27,93.01,93.18,40900.0,76.3838,76.5151,76.3018,76.4412,40900.0
2013-09-03 12:30:00,93.18,93.2,92.98,93.0,49500.0,76.4412,76.4576,76.2772,76.2936,49500.0
2013-09-03 13:00:00,93.0,93.16,92.89,93.14,61900.0,76.2936,76.4248,76.2033,76.4084,61900.0
2013-09-03 13:30:00,93.14,93.16,92.98,93.03,75900.0,76.4084,76.4248,76.2772,76.3182,75900.0
2013-09-03 14:00:00,93.03,93.28,93.02,93.2,64600.0,76.3182,76.5233,76.31,76.4576,64600.0
2013-09-03 14:30:00,93.2,93.32,93.02,93.32,86000.0,76.4576,76.5561,76.31,76.5561,86000.0
2013-09-03 15:00:00,93.33,93.56,93.26,93.28,89200.0,76.5643,76.753,76.5069,76.5233,89200.0
2013-09-03 15:30:00,93.28,93.34,93.07,93.17,236800.0,76.5233,76.5725,76.351,76.433,236800.0
2013-09-04 09:30:00,92.95,93.81,92.95,93.68,136700.0,76.2525,76.9581,76.2525,76.8514,136700.0
2013-09-04 10:00:00,93.7,93.86,93.64,93.83,115800.0,76.8678,76.9991,76.8186,76.9745,115800.0
2013-09-04 10:30:00,93.84,94.1,93.77,94.04,81800.0,76.9827,77.196,76.9252,77.1467,81800.0
2013-09-04 11:00:00,94.04,94.15,93.96,93.96,58800.0,77.1467,77.237,77.0811,77.0811,58800.0
2013-09-04 11:30:00,93.96,94.11,93.96,94.07,64900.0,77.0811,77.2042,77.0811,77.1714,64900.0
2013-09-04 12:00:00,94.07,94.29,94.06,94.17,51400.0,77.1714,77.3518,77.1631,77.2534,51400.0
2013-09-04 12:30:00,94.19,94.23,94.09,94.17,37100.0,77.2698,77.3026,77.1878,77.2534,37100.0
2013-09-04 13:00:00,94.18,94.26,94.1,94.24,36100.0,77.2616,77.3272,77.196,77.3108,36100.0
2013-09-04 13:30:00,94.24,94.24,94.0,94.06,44700.0,77.3108,77.3108,77.1139,77.1631,44700.0
2013-09-04 14:00:00,94.06,94.1,93.86,93.92,53800.0,77.1631,77.196,76.9991,77.0483,53800.0
2013-09-04 14:30:00,93.92,93.92,93.76,93.86,63400.0,77.0483,77.0483,76.917,76.9991,63400.0
2013-09-04 15:00:00,93.88,93.92,93.73,93.73,92400.0,77.0155,77.0483,76.8924,76.8924,92400.0
2013-09-04 15:30:00,93.77,93.85,93.54,93.57,292400.0,76.9252,76.9909,76.7366,76.7612,292400.0
2013-09-05 09:30:00,93.61,93.7,93.26,93.6,126400.0,76.794,76.8678,76.5069,76.7858,126400.0
2013-09-05 10:00:00,93.62,93.73,93.46,93.54,89000.0,76.8022,76.8924,76.6709,76.7366,89000.0
2013-09-05 10:30:00,93.55,93.6,93.4,93.44,80400.0,76.7448,76.7858,76.6217,76.6545,80400.0
2013-09-05 11:00:00,93.44,93.61,93.42,93.56,63400.0,76.6545,76.794,76.6381,76.753,63400.0
2013-09-05 11:30:00,93.55,93.58,93.5,93.53,85100.0,76.7448,76.7694,76.7037,76.7284,85100.0
2013-09-05 12:00:00,93.53,93.58,93.48,93.54,57500.0,76.7284,76.7694,76.6873,76.7366,57500.0
2013-09-05 12:30:00,93.55,93.59,93.42,93.55,55600.0,76.7448,76.7776,76.6381,76.7448,55600.0
2013-09-05 13:00:00,93.54,93.58,93.51,93.52,41800.0,76.7366,76.7694,76.7119,76.7202,41800.0
2013-09-05 13:30:00,93.52,93.56,93.43,93.45,50600.0,76.7202,76.753,76.6463,76.6627,50600.0
2013-09-05 14:00:00,93.43,93.56,93.43,93.52,77600.0,76.6463,76.753,76.6463,76.7202,77600.0
2013-09-05 14:30:00,93.53,93.57,93.53,93.55,61900.0,76.7284,76.7612,76.7284,76.7448,61900.0
2013-09-05 15:00:00,93.55,93.56,93.5,93.55,92100.0,76.7448,76.753,76.7037,76.7448,92100.0
2013-09-05 15:30:00,93.55,93.56,93.5,93.56,154600.0,76.7448,76.753,76.7037,76.753,154600.0
2013-09-06 09:30:00,93.71,93.83,92.55,92.69,102600.0,76.876,76.9745,75.9244,76.0393,102600.0
2013-09-06 10:00:00,92.74,92.92,92.32,92.89,75100.0,76.0803,76.2279,75.7357,76.2033,75100.0
2013-09-06 10:30:00,92.89,93.42,92.8,93.34,84400.0,76.2033,76.6381,76.1295,76.5725,84400.0
2013-09-06 11:00:00,93.34,93.52,93.32,93.46,72700.0,76.5725,76.7202,76.5561,76.6709,72700.0
2013-09-06 11:30:00,93.47,93.5,93.32,93.44,59300.0,76.6791,76.7037,76.5561,76.6545,59300.0
2013-09-06 12:00:00,93.44,93.44,93.34,93.42,36500.0,76.6545,76.6545,76.5725,76.6381,36500.0
2013-09-06 12:30:00,93.42,93.43,93.26,93.42,35400.0,76.6381,76.6463,76.5069,76.6381,35400.0
2013-09-06 13:00:00,93.42,93.48,93.37,93.4,43500.0,76.6381,76.6873,76.5971,76.6217,43500.0
2013-09-06 13:30:00,93.41,93.52,93.38,93.47,76800.0,76.6299,76.7202,76.6053,76.6791,76800.0
2013-09-06 14:00:00,93.48,93.5,93.33,93.49,53000.0,76.6873,76.7037,76.5643,76.6955,53000.0
2013-09-06 14:30:00,93.49,93.52,93.45,93.5,56100.0,76.6955,76.7202,76.6627,76.7037,56100.0
2013-09-06 15:00:00,93.51,93.53,93.29,93.42,71400.0,76.7119,76.7284,76.5315,76.6381,71400.0
2013-09-06 15:30:00,93.42,93.45,93.06,93.13,130700.0,76.6381,76.6627,76.3428,76.4002,130700.0
2013-09-09 09:30:00,93.35,93.83,93.35,93.68,104700.0,76.5807,76.9745,76.5807,76.8514,104700.0
2013-09-09 10:00:00,93.71,93.79,93.56,93.6,66900.0,76.876,76.9416,76.753,76.7858,66900.0
2013-09-09 10:30:00,93.59,93.64,93.42,93.56,69900.0,76.7776,76.8186,76.6381,76.753,69900.0
2013-09-09 11:00:00,93.56,93.62,93.43,93.48,50000.0,76.753,76.8022,76.6463,76.6873,50000.0
2013-09-09 11:30:00,93.48,93.51,93.4,93.43,67300.0,76.6873,76.7119,76.6217,76.6463,67300.0
2013-09-09 12:00:00,93.44,93.55,93.4,93.45,56500.0,76.6545,76.7448,76.6217,76.6627,56500.0
2013-09-09 12:30:00,93.47,93.52,93.41,93.48,32100.0,76.6791,76.7202,76.6299,76.6873,32100.0
2013-09-09 13:00:00,93.48,93.51,93.44,93.5,46700.0,76.6873,76.7119,76.6545,76.7037,46700.0
2013-09-09 13:30:00,93.5,93.54,93.45,93.53,69800.0,76.7037,76.7366,76.6627,76.7284,69800.0
2013-09-09 14:00:00,93.53,93.55,93.52,93.53,92900.0,76.7284,76.7448,76.7202,76.7284,92900.0
2013-09-09 14:30:00,93.53,93.55,93.5,93.52,41500.0,76.7284,76.7448,76.7037,76.7202,41500.0
2013-09-09 15:00:00,93.51,93.54,93.43,93.48,81700.0,76.7119,76.7366,76.6463,76.6873,81700.0
2013-09-09 15:30:00,93.48,93.51,93.4,93.5,145500.0,76.6873,76.7119,76.6217,76.7037,145500.0
2013-09-10 09:30:00,93.47,94.48,93.24,94.19,162200.0,76.6791,77.5077,76.4905,77.2698,162200.0
2013-09-10 10:00:00,94.14,94.38,94.14,94.34,91200.0,77.2288,77.4257,77.2288,77.3928,91200.0
2013-09-10 10:30:00,94.31,94.72,94.31,94.58,104400.0,77.3682,77.7046,77.3682,77.5897,104400.0
2013-09-10 11:00:00,94.57,94.67,94.48,94.65,73700.0,77.5815,77.6636,77.5077,77.6472,73700.0
2013-09-10 11:30:00,94.64,94.66,94.33,94.56,74600.0,77.639,77.6554,77.3846,77.5733,74600.0
2013-09-10 12:00:00,94.56,94.58,94.47,94.51,55400.0,77.5733,77.5897,77.4995,77.5323,55400.0
2013-09-10 12:30:00,94.52,94.55,94.44,94.48,63400.0,77.5405,77.5651,77.4749,77.5077,63400.0
2013-09-10 13:00:00,94.48,94.51,94.43,94.45,77600.0,77.5077,77.5323,77.4667,77.4831,77600.0
2013-09-10 13:30:00,94.45,94.52,94.44,94.48,63700.0,77.4831,77.5405,77.4749,77.5077,63700.0
2013-09-10 14:00:00,94.49,94.56,94.45,94.53,69400.0,77.5159,77.5733,77.4831,77.5487,69400.0
2013-09-10 14:30:00,94.53,94.56,94.5,94.53,97200.0,77.5487,77.5733,77.5241,77.5487,97200.0
2013-09-10 15:00:00,94.52,94.53,94.46,94.48,87500.0,77.5405,77.5487,77.4913,77.5077,87500.0
2013-09-10 15:30:00,94.49,94.52,94.42,94.46,223400.0,77.5159,77.5405,77.4585,77.4913,223400.0
2013-09-11 09:30:00,94.56,94.86,94.5,94.6,134000.0,77.5733,77.8194,77.5241,77.6061,134000.0
2013-09-11 10:00:00,94.59,94.62,94.53,94.59,119600.0,77.5979,77.6225,77.5487,77.5979,119600.0
2013-09-11 10:30:00,94.6,94.61,94.55,94.6,90600.0,77.6061,77.6143,77.5651,77.6061,90600.0
2013-09-11 11:00:00,94.59,94.68,94.58,94.64,127300.0,77.5979,77.6718,77.5897,77.639,127300.0
2013-09-11 11:30:00,94.65,94.76,94.63,94.74,118900.0,77.6472,77.7374,77.6308,77.721,118900.0
2013-09-11 12:00:00,94.75,94.82,94.69,94.81,69700.0,77.7292,77.7866,77.68,77.7784,69700.0
2013-09-11 12:30:00,94.83,94.84,94.63,94.72,74500.0,77.7948,77.803,77.6308,77.7046,74500.0
2013-09-11 13:00:00,94.73,94.78,94.65,94.76,40900.0,77.7128,77.7538,77.6472,77.7374,40900.0
2013-09-11 13:30:00,94.76,94.81,94.67,94.8,63800.0,77.7374,77.7784,77.6636,77.7702,63800.0
2013-09-11 14:00:00,94.8,94.92,94.79,94.91,73500.0,77.7702,77.8687,77.762,77.8605,73500.0
2013-09-11 14:30:00,94.92,95.07,94.92,95.04,53900.0,77.8687,77.9917,77.8687,77.9671,53900.0
2013-09-11 15:00:00,95.05,95.09,94.96,94.97,78000.0,77.9753,78.0081,77.9015,77.9097,78000.0
2013-09-11 15:30:00,94.98,95.11,94.95,95.11,171500.0,77.9179,78.0245,77.8933,78.0245,171500.0
2013-09-12 09:30:00,95.04,95.63,95.04,95.58,101500.0,77.9671,78.4511,77.9671,78.4101,101500.0
2013-09-12 10:00:00,95.56,95.88,95.53,95.87,66200.0,78.3937,78.6562,78.3691,78.648,66200.0
2013-09-12 10:30:00,95.88,96.08,95.88,96.01,64600.0,78.6562,78.8203,78.6562,78.7629,64600.0
2013-09-12 11:00:00,96.02,96.04,95.71,95.74,49600.0,78.7711,78.7875,78.5167,78.5414,49600.0
2013-09-12 11:30:00,95.76,95.78,95.59,95.69,31800.0,78.5578,78.5742,78.4183,78.5003,31800.0
2013-09-12 12:00:00,95.69,95.69,95.41,95.56,37600.0,78.5003,78.5003,78.2706,78.3937,37600.0
2013-09-12 12:30:00,95.56,95.65,95.55,95.63,25500.0,78.3937,78.4675,78.3855,78.4511,25500.0
2013-09-12 13:00:00,95.63,95.85,95.63,95.83,37000.0,78.4511,78.6316,78.4511,78.6152,37000.0
2013-09-12 13:30:00,95.85,95.97,95.83,95.92,60700.0,78.6316,78.73,78.6152,78.689,60700.0
2013-09-12 14:00:00,95.92,96.03,95.91,96.02,60800.0,78.689,78.7793,78.6808,78.7711,60800.0
2013-09-12 14:30:00,96.02,96.04,95.91,95.98,46400.0,78.7711,78.7875,78.6808,78.7382,46400.0
2013-09-12 15:00:00,95.98,95.99,95.74,95.82,69800.0,78.7382,78.7464,78.5414,78.607,69800.0
2013-09-12 15:30:00,95.82,95.84,95.72,95.75,255600.0,78.607,78.6234,78.5249,78.5496,255600.0
2013-09-13 09:30:00,96.05,96.27,95.67,95.86,120700.0,78.7957,78.9761,78.4839,78.6398,120700.0
2013-09-13 10:00:00,95.86,95.88,95.31,95.43,63900.0,78.6398,78.6562,78.1886,78.287,63900.0
2013-09-13 10:30:00,95.44,95.58,95.25,95.53,128000.0,78.2952,78.4101,78.1394,78.3691,128000.0
2013-09-13 11:00:00,95.53,95.58,95.45,95.53,35500.0,78.3691,78.4101,78.3034,78.3691,35500.0
2013-09-13 11:30:00,95.54,95.63,95.51,95.58,56100.0,78.3773,78.4511,78.3527,78.4101,56100.0
2013-09-13 12:00:00,95.58,95.59,95.51,95.57,37900.0,78.4101,78.4183,78.3527,78.4019,37900.0
2013-09-13 12:30:00,95.58,95.6,95.51,95.58,32400.0,78.4101,78.4265,78.3527,78.4101,32400.0
2013-09-13 13:00:00,95.59,95.82,95.59,95.74,38500.0,78.4183,78.607,78.4183,78.5414,38500.0
2013-09-13 13:30:00,95.74,95.92,95.7,95.9,37300.0,78.5414,78.689,78.5085,78.6726,37300.0
2013-09-13 14:00:00,95.92,96.13,95.92,96.12,38300.0,78.689,78.8613,78.689,78.8531,38300.0
2013-09-13 14:30:00,96.12,96.16,96.1,96.14,44900.0,78.8531,78.8859,78.8367,78.8695,44900.0
2013-09-13 15:00:00,96.14,96.22,96.1,96.2,32500.0,78.8695,78.9351,78.8367,78.9187,32500.0
2013-09-13 15:30:00,96.19,96.23,96.06,96.2,118100.0,78.9105,78.9433,78.8039,78.9187,118100.0
2013-09-16 09:30:00,97.04,97.31,96.62,97.24,94600.0,79.6078,79.8293,79.2633,79.7719,94600.0
2013-09-16 10:00:00,97.24,97.58,97.07,97.5,54300.0,79.7719,80.0508,79.6324,79.9852,54300.0
2013-09-16 10:30:00,97.5,97.77,97.4,97.68,119200.0,79.9852,80.2067,79.9032,80.1329,119200.0
2013-09-16 11:00:00,97.67,97.99,97.6,97.91,69500.0,80.1246,80.3872,80.0672,80.3215,69500.0
2013-09-16 11:30:00,97.91,97.99,97.82,97.99,39000.0,80.3215,80.3872,80.2477,80.3872,39000.0
2013-09-16 12:00:00,97.99,98.0,97.79,97.85,45200.0,80.3872,80.3954,80.2231,80.2723,45200.0
2013-09-16 12:30:00,97.85,97.97,97.79,97.83,33600.0,80.2723,80.3708,80.2231,80.2559,33600.0
2013-09-16 13:00:00,97.83,97.9,97.76,97.85,36200.0,80.2559,80.3133,80.1985,80.2723,36200.0
2013-09-16 13:30:00,97.85,97.88,97.57,97.68,46300.0,80.2723,80.2969,80.0426,80.1329,46300.0
2013-09-16 14:00:00,97.68,97.79,97.62,97.68,51700.0,80.1329,80.2231,80.0836,80.1329,51700.0
2013-09-16 14:30:00,97.69,97.76,97.52,97.69,55000.0,80.1411,80.1985,80.0016,80.1411,55000.0
2013-09-16 15:00:00,97.69,97.89,97.69,97.69,57800.0,80.1411,80.3051,80.1411,80.1411,57800.0
2013-09-16 15:30:00,97.7,97.85,97.67,97.79,175200.0,80.1493,80.2723,80.1246,80.2231,175200.0
2013-09-17 09:30:00,97.72,98.0,97.6,97.97,83300.0,80.1657,80.3954,80.0672,80.3708,83300.0
2013-09-17 10:00:00,98.0,98.48,97.97,98.44,61900.0,80.3954,80.7891,80.3708,80.7563,61900.0
2013-09-17 10:30:00,98.48,98.5,98.28,98.48,74000.0,80.7891,80.8055,80.6251,80.7891,74000.0
2013-09-17 11:00:00,98.48,98.48,98.32,98.42,51600.0,80.7891,80.7891,80.6579,80.7399,51600.0
2013-09-17 11:30:00,98.43,98.56,98.32,98.55,50800.0,80.7481,80.8548,80.6579,80.8466,50800.0
2013-09-17 12:00:00,98.55,98.66,98.48,98.6,52500.0,80.8466,80.9368,80.7891,80.8876,52500.0
2013-09-17 12:30:00,98.6,98.74,98.55,98.74,41800.0,80.8876,81.0024,80.8466,81.0024,41800.0
2013-09-17 13:00:00,98.74,98.81,98.66,98.67,40400.0,81.0024,81.0599,80.9368,80.945,40400.0
2013-09-17 13:30:00,98.67,98.79,98.59,98.65,41700.0,80.945,81.0435,80.8794,80.9286,41700.0
2013-09-17 14:00:00,98.63,98.78,98.61,98.67,47000.0,80.9122,81.0353,80.8958,80.945,47000.0
2013-09-17 14:30:00,98.68,98.73,98.64,98.7,50300.0,80.9532,80.9942,80.9204,80.9696,50300.0
2013-09-17 15:00:00,98.71,98.8,98.64,98.76,60000.0,80.9778,81.0517,80.9204,81.0188,60000.0
2013-09-17 15:30:00,98.76,98.84,98.69,98.76,131600.0,81.0188,81.0845,80.9614,81.0188,131600.0
2013-09-18 09:30:00,98.72,98.76,97.58,98.25,126900.0,80.986,81.0188,80.0508,80.6005,126900.0
2013-09-18 10:00:00,98.25,98.3,97.86,97.89,49100.0,80.6005,80.6415,80.2805,80.3051,49100.0
2013-09-18 10:30:00,97.9,97.99,97.82,97.93,40500.0,80.3133,80.3872,80.2477,80.3379,40500.0
2013-09-18 11:00:00,97.94,98.11,97.65,97.69,74700.0,80.3461,80.4856,80.1082,80.1411,74700.0
2013-09-18 11:30:00,97.67,97.71,97.52,97.52,47100.0,80.1246,80.1575,80.0016,80.0016,47100.0
2013-09-18 12:00:00,97.52,97.61,97.44,97.47,47800.0,80.0016,80.0754,79.936,79.9606,47800.0
2013-09-18 12:30:00,97.48,97.91,97.47,97.91,78100.0,79.9688,80.3215,79.9606,80.3215,78100.0
2013-09-18 13:00:00,97.91,97.96,97.78,97.94,46200.0,80.3215,80.3626,80.2149,80.3461,46200.0
2013-09-18 13:30:00,97.93,98.08,97.82,97.84,32100.0,80.3379,80.461,80.2477,80.2641,32100.0
2013-09-18 14:00:00,97.85,99.03,97.84,98.78,97800.0,80.2723,81.2403,80.2641,81.0353,97800.0
2013-09-18 14:30:00,98.77,99.03,98.72,99.0,82300.0,81.027,81.2403,80.986,81.2157,82300.0
2013-09-18 15:00:00,99.03,99.05,98.81,98.84,66700.0,81.2403,81.2567,81.0599,81.0845,66700.0
2013-09-18 15:30:00,98.84,98.92,98.46,98.54,296100.0,81.0845,81.1501,80.7727,80.8384,296100.0
2013-09-19 09:30:00,98.61,99.1,98.45,98.87,112200.0,80.8958,81.2978,80.7645,81.1091,112200.0
2013-09-19 10:00:00,98.9,99.07,98.66,98.79,86500.0,81.1337,81.2732,80.9368,81.0435,86500.0
2013-09-19 10:30:00,98.79,98.83,98.58,98.77,44800.0,81.0435,81.0763,80.8712,81.027,44800.0
2013-09-19 11:00:00,98.79,98.85,98.69,98.74,32800.0,81.0435,81.0927,80.9614,81.0024,32800.0
2013-09-19 11:30:00,98.75,98.77,98.52,98.56,34000.0,81.0106,81.027,80.822,80.8548,34000.0
2013-09-19 12:00:00,98.56,98.74,98.48,98.54,28600.0,80.8548,81.0024,80.7891,80.8384,28600.0
2013-09-19 12:30:00,98.54,98.58,98.48,98.53,21600.0,80.8384,80.8712,80.7891,80.8302,21600.0
2013-09-19 13:00:00,98.53,98.54,98.26,98.29,43900.0,80.8302,80.8384,80.6087,80.6333,43900.0
2013-09-19 13:30:00,98.3,98.35,98.12,98.19,43400.0,80.6415,80.6825,80.4938,80.5512,43400.0
2013-09-19 14:00:00,98.19,98.36,98.19,98.24,43000.0,80.5512,80.6907,80.5512,80.5923,43000.0
2013-09-19 14:30:00,98.25,98.37,98.14,98.35,49600.0,80.6005,80.6989,80.5102,80.6825,49600.0
2013-09-19 15:00:00,98.34,98.4,98.19,98.24,78300.0,80.6743,80.7235,80.5512,80.5923,78300.0
2013-09-19 15:30:00,98.24,98.25,98.02,98.04,209500.0,80.5923,80.6005,80.4118,80.4282,209500.0
2013-09-20 09:30:00,98.13,98.3,97.72,97.85,313400.0,80.502,80.6415,80.1657,80.2723,313400.0
2013-09-20 10:00:00,97.85,97.97,97.74,97.77,76400.0,80.2723,80.3708,80.1821,80.2067,76400.0
2013-09-20 10:30:00,97.79,97.95,97.74,97.87,60000.0,80.2231,80.3544,80.1821,80.2887,60000.0
2013-09-20 11:00:00,97.87,97.9,97.68,97.69,46500.0,80.2887,80.3133,80.1329,80.1411,46500.0
2013-09-20 11:30:00,97.69,97.7,97.25,97.28,75100.0,80.1411,80.1493,79.7801,79.8047,75100.0
2013-09-20 12:00:00,97.26,97.36,96.49,96.5,147100.0,79.7883,79.8703,79.1566,79.1648,147100.0
2013-09-20 12:30:00,96.5,96.9,96.49,96.67,85200.0,79.1648,79.493,79.1566,79.3043,85200.0
2013-09-20 13:00:00,96.68,96.68,96.29,96.36,134900.0,79.3125,79.3125,78.9926,79.05,134900.0
2013-09-20 13:30:00,96.34,96.42,96.11,96.12,139600.0,79.0336,79.0992,78.8449,78.8531,139600.0
2013-09-20 14:00:00,96.13,96.4,96.09,96.4,84800.0,78.8613,79.0828,78.8285,79.0828,84800.0
2013-09-20 14:30:00,96.4,96.48,96.22,96.44,57900.0,79.0828,79.1484,78.9351,79.1156,57900.0
2013-09-20 15:00:00,96.44,96.65,96.44,96.49,87500.0,79.1156,79.2879,79.1156,79.1566,87500.0
2013-09-20 15:30:00,96.49,96.65,96.29,96.31,211800.0,79.1566,79.2879,78.9926,79.009,211800.0
2013-09-23 09:30:00,96.3,96.73,95.98,96.12,125200.0,79.0008,79.3535,78.7382,78.8531,125200.0
2013-09-23 10:00:00,96.13,96.23,95.78,95.78,68100.0,78.8613,78.9433,78.5742,78.5742,68100.0
2013-09-23 10:30:00,95.77,95.92,95.54,95.59,84600.0,78.566,78.689,78.3773,78.4183,84600.0
2013-09-23 11:00:00,95.58,95.62,95.4,95.49,99000.0,78.4101,78.4429,78.2624,78.3363,99000.0
2013-09-23 11:30:00,95.5,95.79,95.44,95.78,94900.0,78.3445,78.5824,78.2952,78.5742,94900.0
2013-09-23 12:00:00,95.79,95.95,95.76,95.81,51100.0,78.5824,78.7136,78.5578,78.5988,51100.0
2013-09-23 12:30:00,95.8,96.0,95.78,95.99,60200.0,78.5906,78.7546,78.5742,78.7464,60200.0
2013-09-23 13:00:00,96.0,96.05,95.72,95.94,61200.0,78.7546,78.7957,78.5249,78.7054,61200.0
2013-09-23 13:30:00,95.95,96.02,95.8,96.01,36700.0,78.7136,78.7711,78.5906,78.7629,36700.0
2013-09-23 14:00:00,96.01,96.06,95.82,95.82,49800.0,78.7629,78.8039,78.607,78.607,49800.0
2013-09-23 14:30:00,95.82,96.03,95.82,96.0,48500.0,78.607,78.7793,78.607,78.7546,48500.0
2013-09-23 15:00:00,95.99,96.09,95.93,95.98,101500.0,78.7464,78.8285,78.6972,78.7382,101500.0
2013-09-23 15:30:00,95.97,96.06,95.87,95.89,325700.0,78.73,78.8039,78.648,78.6644,325700.0
2013-09-24 09:30:00,96.04,96.46,95.94,96.22,133600.0,78.7875,79.132,78.7054,78.9351,133600.0
2013-09-24 10:00:00,96.2,96.24,95.76,96.1,97800.0,78.9187,78.9515,78.5578,78.8367,97800.0
2013-09-24 10:30:00,96.08,96.13,95.96,96.11,108800.0,78.8203,78.8613,78.7218,78.8449,108800.0
2013-09-24 11:00:00,96.1,96.12,95.95,95.96,93500.0,78.8367,78.8531,78.7136,78.7218,93500.0
2013-09-24 11:30:00,95.94,96.12,95.94,96.09,64700.0,78.7054,78.8531,78.7054,78.8285,64700.0
2013-09-24 12:00:00,96.1,96.12,95.94,96.09,54700.0,78.8367,78.8531,78.7054,78.8285,54700.0
2013-09-24 12:30:00,96.09,96.14,95.98,96.07,62800.0,78.8285,78.8695,78.7382,78.8121,62800.0
2013-09-24 13:00:00,96.08,96.12,96.02,96.06,56000.0,78.8203,78.8531,78.7711,78.8039,56000.0
2013-09-24 13:30:00,96.07,96.13,96.05,96.06,55600.0,78.8121,78.8613,78.7957,78.8039,55600.0
2013-09-24 14:00:00,96.06,96.2,96.04,96.1,58700.0,78.8039,78.9187,78.7875,78.8367,58700.0
2013-09-24 14:30:00,96.1,96.12,96.03,96.11,69200.0,78.8367,78.8531,78.7793,78.8449,69200.0
2013-09-24 15:00:00,96.12,96.33,96.07,96.24,73800.0,78.8531,79.0254,78.8121,78.9515,73800.0
2013-09-24 15:30:00,96.24,96.24,95.83,95.96,180100.0,78.9515,78.9515,78.6152,78.7218,180100.0
2013-09-25 09:30:00,96.04,96.06,95.65,95.9,78900.0,78.7875,78.8039,78.4675,78.6726,78900.0
2013-09-25 10:00:00,95.88,95.9,95.47,95.62,90400.0,78.6562,78.6726,78.3199,78.4429,90400.0
2013-09-25 10:30:00,95.59,95.92,95.58,95.81,127100.0,78.4183,78.689,78.4101,78.5988,127100.0
2013-09-25 11:00:00,95.82,96.12,95.82,95.99,119900.0,78.607,78.8531,78.607,78.7464,119900.0
2013-09-25 11:30:00,95.99,96.05,95.94,95.98,56000.0,78.7464,78.7957,78.7054,78.7382,56000.0
2013-09-25 12:00:00,95.97,96.0,95.7,95.73,42900.0,78.73,78.7546,78.5085,78.5331,42900.0
2013-09-25 12:30:00,95.73,95.83,95.71,95.82,40700.0,78.5331,78.6152,78.5167,78.607,40700.0
2013-09-25 13:00:00,95.85,96.01,95.85,95.99,28400.0,78.6316,78.7629,78.6316,78.7464,28400.0
2013-09-25 13:30:00,95.99,95.99,95.69,95.84,50100.0,78.7464,78.7464,78.5003,78.6234,50100.0
2013-09-25 14:00:00,95.86,96.03,95.77,95.87,45200.0,78.6398,78.7793,78.566,78.648,45200.0
2013-09-25 14:30:00,95.9,96.01,95.84,95.84,62900.0,78.6726,78.7629,78.6234,78.6234,62900.0
2013-09-25 15:00:00,95.84,96.0,95.76,95.79,56900.0,78.6234,78.7546,78.5578,78.5824,56900.0
2013-09-25 15:30:00,95.81,95.91,95.71,95.73,147900.0,78.5988,78.6808,78.5167,78.5331,147900.0
2013-09-26 09:30:00,95.69,96.1,95.56,95.95,93300.0,78.5003,78.8367,78.3937,78.7136,93300.0
2013-09-26 10:00:00,96.0,96.15,95.65,95.68,69900.0,78.7546,78.8777,78.4675,78.4921,69900.0
2013-09-26 10:30:00,95.71,95.88,95.58,95.86,80200.0,78.5167,78.6562,78.4101,78.6398,80200.0
2013-09-26 11:00:00,95.86,95.89,95.64,95.78,73200.0,78.6398,78.6644,78.4593,78.5742,73200.0
2013-09-26 11:30:00,95.8,96.01,95.71,95.98,27300.0,78.5906,78.7629,78.5167,78.7382,27300.0
2013-09-26 12:00:00,96.0,96.08,95.91,96.06,25200.0,78.7546,78.8203,78.6808,78.8039,25200.0
2013-09-26 12:30:00,96.1,96.2,96.01,96.08,56300.0,78.8367,78.9187,78.7629,78.8203,56300.0
2013-09-26 13:00:00,96.08,96.45,96.06,96.4,25500.0,78.8203,79.1238,78.8039,79.0828,25500.0
2013-09-26 13:30:00,96.41,96.45,96.24,96.24,33300.0,79.091,79.1238,78.9515,78.9515,33300.0
2013-09-26 14:00:00,96.22,96.26,96.03,96.22,49300.0,78.9351,78.9679,78.7793,78.9351,49300.0
2013-09-26 14:30:00,96.22,96.23,96.05,96.07,40000.0,78.9351,78.9433,78.7957,78.8121,40000.0
2013-09-26 15:00:00,96.05,96.22,96.04,96.19,49700.0,78.7957,78.9351,78.7875,78.9105,49700.0
2013-09-26 15:30:00,96.19,96.42,96.17,96.4,143500.0,78.9105,79.0992,78.8941,79.0828,143500.0
2013-09-27 09:30:00,96.11,96.49,95.95,96.1,73200.0,78.8449,79.1566,78.7136,78.8367,73200.0
2013-09-27 10:00:00,96.1,96.1,95.73,95.89,47900.0,78.8367,78.8367,78.5331,78.6644,47900.0
2013-09-27 10:30:00,95.87,95.99,95.74,95.85,36300.0,78.648,78.7464,78.5414,78.6316,36300.0
2013-09-27 11:00:00,95.86,95.92,95.64,95.69,39300.0,78.6398,78.689,78.4593,78.5003,39300.0
2013-09-27 11:30:00,95.7,95.95,95.7,95.87,30400.0,78.5085,78.7136,78.5085,78.648,30400.0
2013-09-27 12:00:00,95.87,95.94,95.73,95.89,32200.0,78.648,78.7054,78.5331,78.6644,32200.0
2013-09-27 12:30:00,95.89,96.06,95.74,95.84,55300.0,78.6644,78.8039,78.5414,78.6234,55300.0
2013-09-27 13:00:00,95.84,96.08,95.79,95.99,30800.0,78.6234,78.8203,78.5824,78.7464,30800.0
2013-09-27 13:30:00,95.99,96.11,95.98,96.05,28200.0,78.7464,78.8449,78.7382,78.7957,28200.0
2013-09-27 14:00:00,96.03,96.13,95.98,96.13,41800.0,78.7793,78.8613,78.7382,78.8613,41800.0
2013-09-27 14:30:00,96.11,96.21,95.99,96.15,67700.0,78.8449,78.9269,78.7464,78.8777,67700.0
2013-09-27 15:00:00,96.15,96.25,96.12,96.23,74500.0,78.8777,78.9597,78.8531,78.9433,74500.0
2013-09-27 15:30:00,96.23,96.41,96.22,96.26,103100.0,78.9433,79.091,78.9351,78.9679,103100.0
2013-09-30 09:30:00,95.45,95.71,95.17,95.58,101300.0,78.3034,78.5167,78.0737,78.4101,101300.0
2013-09-30 10:00:00,95.56,95.76,95.41,95.67,68400.0,78.3937,78.5578,78.2706,78.4839,68400.0
2013-09-30 10:30:00,95.66,95.73,95.38,95.41,51400.0,78.4757,78.5331,78.246,78.2706,51400.0
2013-09-30 11:00:00,95.43,95.56,95.4,95.53,37300.0,78.287,78.3937,78.2624,78.3691,37300.0
2013-09-30 11:30:00,95.53,95.59,95.45,95.58,25500.0,78.3691,78.4183,78.3034,78.4101,25500.0
2013-09-30 12:00:00,95.58,95.58,95.29,95.39,30700.0,78.4101,78.4101,78.1722,78.2542,30700.0
2013-09-30 12:30:00,95.4,95.52,95.37,95.48,24500.0,78.2624,78.3609,78.2378,78.3281,24500.0
2013-09-30 13:00:00,95.49,95.72,95.43,95.61,33100.0,78.3363,78.5249,78.287,78.4347,33100.0
2013-09-30 13:30:00,95.66,95.75,95.45,95.53,39700.0,78.4757,78.5496,78.3034,78.3691,39700.0
2013-09-30 14:00:00,95.53,95.7,95.44,95.51,38400.0,78.3691,78.5085,78.2952,78.3527,38400.0
2013-09-30 14:30:00,95.55,95.67,95.54,95.58,36800.0,78.3855,78.4839,78.3773,78.4101,36800.0
2013-09-30 15:00:00,95.58,95.59,95.39,95.49,76500.0,78.4101,78.4183,78.2542,78.3363,76500.0
2013-09-30 15:30:00,95.48,95.51,95.15,95.26,247500.0,78.3281,78.3527,78.0573,78.1476,247500.0
2013-10-01 09:30:00,95.19,95.6,95.01,95.33,102600.0,78.0902,78.4265,77.9425,78.205,102600.0
2013-10-01 10:00:00,95.39,95.73,95.08,95.57,106000.0,78.2542,78.5331,77.9999,78.4019,106000.0
2013-10-01 10:30:00,95.56,95.86,95.56,95.73,54200.0,78.3937,78.6398,78.3937,78.5331,54200.0
2013-10-01 11:00:00,95.73,95.84,95.55,95.59,41400.0,78.5331,78.6234,78.3855,78.4183,41400.0
2013-10-01 11:30:00,95.58,95.79,95.58,95.77,36600.0,78.4101,78.5824,78.4101,78.566,36600.0
2013-10-01 12:00:00,95.77,96.04,95.77,96.01,43400.0,78.566,78.7875,78.566,78.7629,43400.0
2013-10-01 12:30:00,95.99,96.06,95.86,95.98,28700.0,78.7464,78.8039,78.6398,78.7382,28700.0
2013-10-01 13:00:00,95.98,96.11,95.97,96.08,30700.0,78.7382,78.8449,78.73,78.8203,30700.0
2013-10-01 13:30:00,96.08,96.15,95.97,96.02,30600.0,78.8203,78.8777,78.73,78.7711,30600.0
2013-10-01 14:00:00,96.02,96.02,95.82,95.83,38200.0,78.7711,78.7711,78.607,78.6152,38200.0
2013-10-01 14:30:00,95.82,96.0,95.82,95.98,56000.0,78.607,78.7546,78.607,78.7382,56000.0
2013-10-01 15:00:00,95.98,96.19,95.95,96.15,116100.0,78.7382,78.9105,78.7136,78.8777,116100.0
2013-10-01 15:30:00,96.15,96.19,95.93,96.15,97500.0,78.8777,78.9105,78.6972,78.8777,97500.0
2013-10-02 09:30:00,95.84,95.9,94.93,95.01,171300.0,78.6234,78.6726,77.8769,77.9425,171300.0
2013-10-02 10:00:00,94.94,95.19,94.7,94.7,129700.0,77.8851,78.0902,77.6882,77.6882,129700.0
2013-10-02 10:30:00,94.7,94.71,94.45,94.56,88200.0,77.6882,77.6964,77.4831,77.5733,88200.0
2013-10-02 11:00:00,94.56,94.86,94.38,94.76,110900.0,77.5733,77.8194,77.4257,77.7374,110900.0
2013-10-02 11:30:00,94.79,94.85,94.59,94.67,48200.0,77.762,77.8112,77.5979,77.6636,48200.0
2013-10-02 12:00:00,94.69,94.84,94.65,94.76,43300.0,77.68,77.803,77.6472,77.7374,43300.0
2013-10-02 12:30:00,94.76,94.98,94.75,94.9,47500.0,77.7374,77.9179,77.7292,77.8523,47500.0
2013-10-02 13:00:00,94.89,95.0,94.81,94.99,42900.0,77.844,77.9343,77.7784,77.9261,42900.0
2013-10-02 13:30:00,95.0,95.01,94.8,94.86,64500.0,77.9343,77.9425,77.7702,77.8194,64500.0
2013-10-02 14:00:00,94.87,94.87,94.73,94.76,95400.0,77.8276,77.8276,77.7128,77.7374,95400.0
2013-10-02 14:30:00,94.76,94.85,94.75,94.78,94100.0,77.7374,77.8112,77.7292,77.7538,94100.0
2013-10-02 15:00:00,94.77,94.87,94.71,94.86,101100.0,77.7456,77.8276,77.6964,77.8194,101100.0
2013-10-02 15:30:00,94.86,95.21,94.84,95.18,236800.0,77.8194,78.1066,77.803,78.082,236800.0
2013-10-03 09:30:00,95.09,95.09,93.72,93.87,143900.0,78.0081,78.0081,76.8842,77.0073,143900.0
2013-10-03 10:00:00,93.8,93.84,93.11,93.21,136500.0,76.9499,76.9827,76.3838,76.4658,136500.0
2013-10-03 10:30:00,93.22,93.57,93.07,93.57,95700.0,76.474,76.7612,76.351,76.7612,95700.0
2013-10-03 11:00:00,93.57,93.7,93.24,93.24,85500.0,76.7612,76.8678,76.4905,76.4905,85500.0
2013-10-03 11:30:00,93.24,93.41,92.64,92.77,157600.0,76.4905,76.6299,75.9982,76.1049,157600.0
2013-10-03 12:00:00,92.79,92.86,92.61,92.86,66500.0,76.1213,76.1787,75.9736,76.1787,66500.0
2013-10-03 12:30:00,92.88,93.16,92.67,93.12,114800.0,76.1951,76.4248,76.0228,76.392,114800.0
2013-10-03 13:00:00,93.11,93.61,93.09,93.61,65500.0,76.3838,76.794,76.3674,76.794,65500.0
2013-10-03 13:30:00,93.61,93.78,93.5,93.71,77300.0,76.794,76.9334,76.7037,76.876,77300.0
2013-10-03 14:00:00,93.72,93.76,92.99,93.3,90400.0,76.8842,76.917,76.2854,76.5397,90400.0
2013-10-03 14:30:00,93.3,93.63,93.17,93.48,61000.0,76.5397,76.8104,76.433,76.6873,61000.0
2013-10-03 15:00:00,93.48,93.48,93.32,93.47,91000.0,76.6873,76.6873,76.5561,76.6791,91000.0
2013-10-03 15:30:00,93.45,93.46,93.07,93.09,249700.0,76.6627,76.6709,76.351,76.3674,249700.0
2013-10-04 09:30:00,93.09,93.32,92.8,92.94,110100.0,76.3674,76.5561,76.1295,76.2443,110100.0
2013-10-04 10:00:00,92.94,93.28,92.93,93.07,125600.0,76.2443,76.5233,76.2361,76.351,125600.0
2013-10-04 10:30:00,93.05,93.25,92.91,93.02,63900.0,76.3346,76.4987,76.2197,76.31,63900.0
2013-10-04 11:00:00,93.03,93.06,92.64,92.64,82400.0,76.3182,76.3428,75.9982,75.9982,82400.0
2013-10-04 11:30:00,92.63,92.73,92.51,92.73,63500.0,75.99,76.0721,75.8916,76.0721,63500.0
2013-10-04 12:00:00,92.72,93.23,92.59,93.23,120400.0,76.0639,76.4822,75.9572,76.4822,120400.0
2013-10-04 12:30:00,93.24,93.36,93.17,93.35,20800.0,76.4905,76.5889,76.433,76.5807,20800.0
2013-10-04 13:00:00,93.35,93.38,93.26,93.32,27100.0,76.5807,76.6053,76.5069,76.5561,27100.0
2013-10-04 13:30:00,93.36,93.45,93.26,93.34,62100.0,76.5889,76.6627,76.5069,76.5725,62100.0
2013-10-04 14:00:00,93.35,93.52,93.35,93.46,33200.0,76.5807,76.7202,76.5807,76.6709,33200.0
2013-10-04 14:30:00,93.47,93.53,93.38,93.44,49400.0,76.6791,76.7284,76.6053,76.6545,49400.0
2013-10-04 15:00:00,93.45,93.48,93.23,93.26,76700.0,76.6627,76.6873,76.4822,76.5069,76700.0
2013-10-04 15:30:00,93.26,93.37,93.19,93.32,199400.0,76.5069,76.5971,76.4494,76.5561,199400.0
2013-10-07 09:30:00,92.92,94.12,92.82,94.08,133200.0,76.2279,77.2124,76.1459,77.1796,133200.0
2013-10-07 10:00:00,94.11,94.83,93.88,94.83,171900.0,77.2042,77.7948,77.0155,77.7948,171900.0
2013-10-07 10:30:00,94.83,94.95,94.38,94.45,102400.0,77.7948,77.8933,77.4257,77.4831,102400.0
2013-10-07 11:00:00,94.45,94.54,94.35,94.45,102900.0,77.4831,77.5569,77.4011,77.4831,102900.0
2013-10-07 11:30:00,94.45,94.95,94.41,94.83,144000.0,77.4831,77.8933,77.4503,77.7948,144000.0
2013-10-07 12:00:00,94.83,95.41,94.72,95.28,164800.0,77.7948,78.2706,77.7046,78.164,164800.0
2013-10-07 12:30:00,95.3,95.34,95.08,95.1,158900.0,78.1804,78.2132,77.9999,78.0163,158900.0
2013-10-07 13:00:00,95.12,95.54,95.11,95.36,89300.0,78.0327,78.3773,78.0245,78.2296,89300.0
2013-10-07 13:30:00,95.35,95.53,95.25,95.53,61400.0,78.2214,78.3691,78.1394,78.3691,61400.0
2013-10-07 14:00:00,95.53,95.56,95.31,95.47,116600.0,78.3691,78.3937,78.1886,78.3199,116600.0
2013-10-07 14:30:00,95.49,95.56,95.41,95.55,70500.0,78.3363,78.3937,78.2706,78.3855,70500.0
2013-10-07 15:00:00,95.54,95.56,95.37,95.4,115500.0,78.3773,78.3937,78.2378,78.2624,115500.0
2013-10-07 15:30:00,95.38,95.43,94.97,94.97,281800.0,78.246,78.287,77.9097,77.9097,281800.0
2013-10-08 09:30:00,94.8,95.0,94.36,94.72,99600.0,77.7702,77.9343,77.4093,77.7046,99600.0
2013-10-08 10:00:00,94.73,95.0,94.54,94.81,66600.0,77.7128,77.9343,77.5569,77.7784,66600.0
2013-10-08 10:30:00,94.82,94.89,94.54,94.64,128900.0,77.7866,77.844,77.5569,77.639,128900.0
2013-10-08 11:00:00,94.64,94.67,94.24,94.25,79600.0,77.639,77.6636,77.3108,77.319,79600.0
2013-10-08 11:30:00,94.25,94.3,93.94,94.06,78200.0,77.319,77.36,77.0647,77.1631,78200.0
2013-10-08 12:00:00,94.06,94.16,93.97,94.16,104500.0,77.1631,77.2452,77.0893,77.2452,104500.0
2013-10-08 12:30:00,94.16,94.36,93.95,94.35,67600.0,77.2452,77.4093,77.0729,77.4011,67600.0
2013-10-08 13:00:00,94.35,94.41,94.01,94.17,49200.0,77.4011,77.4503,77.1221,77.2534,49200.0
2013-10-08 13:30:00,94.17,94.26,93.93,94.02,49500.0,77.2534,77.3272,77.0565,77.1303,49500.0
2013-10-08 14:00:00,94.01,94.11,93.69,94.09,64900.0,77.1221,77.2042,76.8596,77.1878,64900.0
2013-10-08 14:30:00,94.09,94.18,93.97,94.18,82400.0,77.1878,77.2616,77.0893,77.2616,82400.0
2013-10-08 15:00:00,94.17,94.47,94.1,94.3,118200.0,77.2534,77.4995,77.196,77.36,118200.0
2013-10-08 15:30:00,94.3,94.34,94.01,94.08,372100.0,77.36,77.3928,77.1221,77.1796,372100.0
2013-10-09 09:30:00,94.1,94.53,93.93,94.23,82200.0,77.196,77.5487,77.0565,77.3026,82200.0
2013-10-09 10:00:00,94.23,94.51,93.88,94.29,145400.0,77.3026,77.5323,77.0155,77.3518,145400.0
2013-10-09 10:30:00,94.29,94.45,93.65,93.65,121500.0,77.3518,77.4831,76.8268,76.8268,121500.0
2013-10-09 11:00:00,93.68,93.91,93.33,93.57,97100.0,76.8514,77.0401,76.5643,76.7612,97100.0
2013-10-09 11:30:00,93.55,94.06,93.53,93.98,53900.0,76.7448,77.1631,76.7284,77.0975,53900.0
2013-10-09 12:00:00,94.02,94.31,93.94,94.17,64400.0,77.1303,77.3682,77.0647,77.2534,64400.0
2013-10-09 12:30:00,94.18,94.43,94.18,94.2,67000.0,77.2616,77.4667,77.2616,77.278,67000.0
2013-10-09 13:00:00,94.2,94.6,94.2,94.53,49900.0,77.278,77.6061,77.278,77.5487,49900.0
2013-10-09 13:30:00,94.53,94.62,94.4,94.51,55500.0,77.5487,77.6225,77.4421,77.5323,55500.0
2013-10-09 14:00:00,94.46,94.62,94.38,94.56,58800.0,77.4913,77.6225,77.4257,77.5733,58800.0
2013-10-09 14:30:00,94.56,94.64,94.36,94.54,58200.0,77.5733,77.639,77.4093,77.5569,58200.0
2013-10-09 15:00:00,94.54,94.57,94.36,94.43,74400.0,77.5569,77.5815,77.4093,77.4667,74400.0
2013-10-09 15:30:00,94.41,94.46,94.03,94.11,214600.0,77.4503,77.4913,77.1385,77.2042,214600.0
2013-10-10 09:30:00,94.85,95.92,94.82,95.79,137500.0,77.8112,78.689,77.7866,78.5824,137500.0
2013-10-10 10:00:00,95.72,96.13,95.69,96.13,82400.0,78.5249,78.8613,78.5003,78.8613,82400.0
2013-10-10 10:30:00,96.16,96.38,96.06,96.17,89700.0,78.8859,79.0664,78.8039,78.8941,89700.0
2013-10-10 11:00:00,96.09,96.17,95.88,96.1,67500.0,78.8285,78.8941,78.6562,78.8367,67500.0
2013-10-10 11:30:00,96.11,96.53,95.96,96.45,62700.0,78.8449,79.1894,78.7218,79.1238,62700.0
2013-10-10 12:00:00,96.43,96.51,96.3,96.41,26100.0,79.1074,79.173,79.0008,79.091,26100.0
2013-10-10 12:30:00,96.41,96.48,96.36,96.45,25600.0,79.091,79.1484,79.05,79.1238,25600.0
2013-10-10 13:00:00,96.45,96.5,96.21,96.29,41000.0,79.1238,79.1648,78.9269,78.9926,41000.0
2013-10-10 13:30:00,96.28,96.32,96.17,96.28,47300.0,78.9843,79.0172,78.8941,78.9843,47300.0
2013-10-10 14:00:00,96.27,96.3,96.15,96.19,40600.0,78.9761,79.0008,78.8777,78.9105,40600.0
2013-10-10 14:30:00,96.2,96.24,96.17,96.23,82700.0,78.9187,78.9515,78.8941,78.9433,82700.0
2013-10-10 15:00:00,96.24,96.88,96.22,96.83,125400.0,78.9515,79.4766,78.9351,79.4355,125400.0
2013-10-10 15:30:00,96.83,97.11,96.76,97.08,255800.0,79.4355,79.6652,79.3781,79.6406,255800.0
2013-10-11 09:30:00,97.15,97.65,97.06,97.65,82300.0,79.6981,80.1082,79.6242,80.1082,82300.0
2013-10-11 10:00:00,97.65,97.83,97.54,97.79,56000.0,80.1082,80.2559,80.018,80.2231,56000.0
2013-10-11 10:30:00,97.8,97.86,97.64,97.76,58200.0,80.2313,80.2805,80.1,80.1985,58200.0
2013-10-11 11:00:00,97.76,97.91,97.65,97.75,42100.0,80.1985,80.3215,80.1082,80.1903,42100.0
2013-10-11 11:30:00,97.77,98.02,97.75,97.98,40900.0,80.2067,80.4118,80.1903,80.379,40900.0
2013-10-11 12:00:00,97.98,98.21,97.96,98.1,35300.0,80.379,80.5676,80.3626,80.4774,35300.0
2013-10-11 12:30:00,98.08,98.32,98.08,98.25,42900.0,80.461,80.6579,80.461,80.6005,42900.0
2013-10-11 13:00:00,98.25,98.39,98.22,98.34,55900.0,80.6005,80.7153,80.5758,80.6743,55900.0
2013-10-11 13:30:00,98.34,98.41,98.24,98.34,49600.0,80.6743,80.7317,80.5923,80.6743,49600.0
2013-10-11 14:00:00,98.35,98.4,98.31,98.35,55200.0,80.6825,80.7235,80.6497,80.6825,55200.0
2013-10-11 14:30:00,98.35,98.41,98.26,98.36,50900.0,80.6825,80.7317,80.6087,80.6907,50900.0
2013-10-11 15:00:00,98.36,98.37,98.09,98.14,85200.0,80.6907,80.6989,80.4692,80.5102,85200.0
2013-10-11 15:30:00,98.16,98.37,98.06,98.36,190700.0,80.5266,80.6989,80.4446,80.6907,190700.0
2013-10-14 09:30:00,97.7,97.97,97.16,97.86,87300.0,80.1493,80.3708,79.7063,80.2805,87300.0
2013-10-14 10:00:00,97.88,98.23,97.81,98.23,70700.0,80.2969,80.5841,80.2395,80.5841,70700.0
2013-10-14 10:30:00,98.22,98.27,98.01,98.21,55500.0,80.5758,80.6169,80.4036,80.5676,55500.0
2013-10-14 11:00:00,98.21,98.34,98.14,98.29,45600.0,80.5676,80.6743,80.5102,80.6333,45600.0
2013-10-14 11:30:00,98.29,98.67,98.27,98.58,44400.0,80.6333,80.945,80.6169,80.8712,44400.0
2013-10-14 12:00:00,98.58,98.62,98.42,98.42,31600.0,80.8712,80.904,80.7399,80.7399,31600.0
2013-10-14 12:30:00,98.43,98.66,98.43,98.56,33800.0,80.7481,80.9368,80.7481,80.8548,33800.0
2013-10-14 13:00:00,98.56,98.8,98.52,98.76,28200.0,80.8548,81.0517,80.822,81.0188,28200.0
2013-10-14 13:30:00,98.76,98.84,98.65,98.77,30200.0,81.0188,81.0845,80.9286,81.027,30200.0
2013-10-14 14:00:00,98.76,98.99,98.71,98.83,37300.0,81.0188,81.2075,80.9778,81.0763,37300.0
2013-10-14 14:30:00,98.82,98.97,98.66,98.86,47900.0,81.0681,81.1911,80.9368,81.1009,47900.0
2013-10-14 15:00:00,98.86,99.03,98.79,98.96,55000.0,81.1009,81.2403,81.0435,81.1829,55000.0
2013-10-14 15:30:00,98.96,98.98,98.6,98.81,137600.0,81.1829,81.1993,80.8876,81.0599,137600.0
2013-10-15 09:30:00,98.83,98.91,98.17,98.34,107400.0,81.0763,81.1419,80.5348,80.6743,107400.0
2013-10-15 10:00:00,98.37,98.91,98.24,98.52,110800.0,80.6989,81.1419,80.5923,80.822,110800.0
2013-10-15 10:30:00,98.52,98.54,98.01,98.04,70400.0,80.822,80.8384,80.4036,80.4282,70400.0
2013-10-15 11:00:00,98.03,98.57,97.96,98.43,94900.0,80.42,80.863,80.3626,80.7481,94900.0
2013-10-15 11:30:00,98.41,98.44,97.97,97.99,45500.0,80.7317,80.7563,80.3708,80.3872,45500.0
2013-10-15 12:00:00,97.98,98.12,97.88,97.95,45800.0,80.379,80.4938,80.2969,80.3544,45800.0
2013-10-15 12:30:00,97.96,98.02,97.77,97.79,54600.0,80.3626,80.4118,80.2067,80.2231,54600.0
2013-10-15 13:00:00,97.8,97.83,97.58,97.58,48400.0,80.2313,80.2559,80.0508,80.0508,48400.0
2013-10-15 13:30:00,97.58,97.71,97.54,97.69,54500.0,80.0508,80.1575,80.018,80.1411,54500.0
2013-10-15 14:00:00,97.69,97.81,97.51,97.63,67500.0,80.1411,80.2395,79.9934,80.0918,67500.0
2013-10-15 14:30:00,97.62,97.62,97.15,97.45,82100.0,80.0836,80.0836,79.6981,79.9442,82100.0
2013-10-15 15:00:00,97.45,97.69,97.35,97.69,90900.0,79.9442,80.1411,79.8621,80.1411,90900.0
2013-10-15 15:30:00,97.68,97.68,97.34,97.36,167100.0,80.1329,80.1329,79.8539,79.8703,167100.0
2013-10-16 09:30:00,98.02,98.47,97.83,98.33,113400.0,80.4118,80.7809,80.2559,80.6661,113400.0
2013-10-16 10:00:00,98.4,98.57,98.17,98.25,76300.0,80.7235,80.863,80.5348,80.6005,76300.0
2013-10-16 10:30:00,98.3,98.55,98.16,98.52,106500.0,80.6415,80.8466,80.5266,80.822,106500.0
2013-10-16 11:00:00,98.52,98.71,98.24,98.29,45300.0,80.822,80.9778,80.5923,80.6333,45300.0
2013-10-16 11:30:00,98.35,98.5,98.25,98.5,41500.0,80.6825,80.8055,80.6005,80.8055,41500.0
2013-10-16 12:00:00,98.5,98.61,98.42,98.42,73500.0,80.8055,80.8958,80.7399,80.7399,73500.0
2013-10-16 12:30:00,98.38,98.54,98.3,98.41,41200.0,80.7071,80.8384,80.6415,80.7317,41200.0
2013-10-16 13:00:00,98.41,98.56,98.3,98.55,35200.0,80.7317,80.8548,80.6415,80.8466,35200.0
2013-10-16 13:30:00,98.55,98.65,98.52,98.56,23700.0,80.8466,80.9286,80.822,80.8548,23700.0
2013-10-16 14:00:00,98.56,98.57,98.37,98.37,37900.0,80.8548,80.863,80.6989,80.6989,37900.0
2013-10-16 14:30:00,98.36,98.5,98.22,98.39,126400.0,80.6907,80.8055,80.5758,80.7153,126400.0
2013-10-16 15:00:00,98.39,98.61,98.37,98.56,43900.0,80.7153,80.8958,80.6989,80.8548,43900.0
2013-10-16 15:30:00,98.53,98.72,98.39,98.68,125000.0,80.8302,80.986,80.7153,80.9532,125000.0
2013-10-17 09:30:00,98.51,99.41,98.13,98.94,122900.0,80.8138,81.5521,80.502,81.1665,122900.0
2013-10-17 10:00:00,98.94,99.34,98.81,99.29,133000.0,81.1665,81.4947,81.0599,81.4536,133000.0
2013-10-17 10:30:00,99.25,99.4,99.21,99.38,108900.0,81.4208,81.5439,81.388,81.5275,108900.0
2013-10-17 11:00:00,99.38,99.55,99.38,99.55,91100.0,81.5275,81.6669,81.5275,81.6669,91100.0
2013-10-17 11:30:00,99.54,100.05,99.52,99.92,65000.0,81.6587,82.0771,81.6423,81.9705,65000.0
2013-10-17 12:00:00,99.9,100.02,99.87,99.99,56300.0,81.9541,82.0525,81.9294,82.0279,56300.0
2013-10-17 12:30:00,99.99,100.33,99.97,100.32,44100.0,82.0279,82.3068,82.0115,82.2986,44100.0
2013-10-17 13:00:00,100.32,100.34,100.1,100.11,24100.0,82.2986,82.315,82.1181,82.1263,24100.0
2013-10-17 13:30:00,100.13,100.27,100.12,100.19,29000.0,82.1427,82.2576,82.1345,82.192,29000.0
2013-10-17 14:00:00,100.18,100.3,100.16,100.24,36400.0,82.1838,82.2822,82.1673,82.233,36400.0
2013-10-17 14:30:00,100.24,100.28,100.04,100.14,51800.0,82.233,82.2658,82.0689,82.1509,51800.0
2013-10-17 15:00:00,100.14,100.51,100.06,100.47,117700.0,82.1509,82.4545,82.0853,82.4217,117700.0
2013-10-17 15:30:00,100.49,100.73,100.38,100.72,234600.0,82.4381,82.635,82.3478,82.6268,234600.0
2013-10-18 09:30:00,100.88,101.14,100.45,100.99,233000.0,82.758,82.9713,82.4053,82.8482,233000.0
2013-10-18 10:00:00,100.97,101.22,100.74,100.78,106900.0,82.8318,83.0369,82.6432,82.676,106900.0
2013-10-18 10:30:00,100.77,100.93,100.58,100.85,76700.0,82.6678,82.799,82.5119,82.7334,76700.0
2013-10-18 11:00:00,100.87,101.09,100.81,101.07,46900.0,82.7498,82.9303,82.7006,82.9139,46900.0
2013-10-18 11:30:00,101.07,101.24,101.04,101.12,48400.0,82.9139,83.0533,82.8893,82.9549,48400.0
2013-10-18 12:00:00,101.12,101.23,101.06,101.15,35500.0,82.9549,83.0451,82.9057,82.9795,35500.0
2013-10-18 12:30:00,101.16,101.27,101.13,101.26,58700.0,82.9877,83.0779,82.9631,83.0697,58700.0
2013-10-18 13:00:00,101.26,101.41,101.19,101.35,39700.0,83.0697,83.1928,83.0123,83.1436,39700.0
2013-10-18 13:30:00,101.34,101.49,101.3,101.44,28200.0,83.1354,83.2584,83.1026,83.2174,28200.0
2013-10-18 14:00:00,101.48,101.49,101.23,101.43,49600.0,83.2502,83.2584,83.0451,83.2092,49600.0
2013-10-18 14:30:00,101.42,101.47,101.33,101.34,73200.0,83.201,83.242,83.1272,83.1354,73200.0
2013-10-18 15:00:00,101.34,101.47,101.26,101.44,61200.0,83.1354,83.242,83.0697,83.2174,61200.0
2013-10-18 15:30:00,101.43,101.6,101.37,101.58,124200.0,83.2092,83.3487,83.16,83.3323,124200.0
2013-10-21 09:30:00,101.74,101.8,100.5,100.67,137200.0,83.4635,83.5127,82.4463,82.5857,137200.0
2013-10-21 10:00:00,100.69,100.98,100.57,100.84,74900.0,82.6021,82.84,82.5037,82.7252,74900.0
2013-10-21 10:30:00,100.85,101.05,100.81,100.98,50700.0,82.7334,82.8975,82.7006,82.84,50700.0
2013-10-21 11:00:00,100.98,101.01,100.86,100.91,50400.0,82.84,82.8647,82.7416,82.7826,50400.0
2013-10-21 11:30:00,100.89,100.97,100.81,100.94,75600.0,82.7662,82.8318,82.7006,82.8072,75600.0
2013-10-21 12:00:00,100.95,101.0,100.76,100.76,50500.0,82.8154,82.8565,82.6596,82.6596,50500.0
2013-10-21 12:30:00,100.76,100.8,100.68,100.72,26500.0,82.6596,82.6924,82.5939,82.6268,26500.0
2013-10-21 13:00:00,100.73,100.8,100.53,100.54,30700.0,82.635,82.6924,82.4709,82.4791,30700.0
2013-10-21 13:30:00,100.53,100.61,100.44,100.52,48600.0,82.4709,82.5365,82.397,82.4627,48600.0
2013-10-21 14:00:00,100.51,100.53,100.26,100.35,88900.0,82.4545,82.4709,82.2494,82.3232,88900.0
2013-10-21 14:30:00,100.35,100.35,100.09,100.1,54700.0,82.3232,82.3232,82.1099,82.1181,54700.0
2013-10-21 15:00:00,100.11,100.24,100.01,100.05,83900.0,82.1263,82.233,82.0443,82.0771,83900.0
2013-10-21 15:30:00,100.05,100.2,99.89,100.2,194000.0,82.0771,82.2002,81.9459,82.2002,194000.0
2013-10-22 09:30:00,100.66,101.62,100.63,101.46,194500.0,82.5775,83.3651,82.5529,83.2338,194500.0
2013-10-22 10:00:00,101.46,101.9,101.32,101.73,120500.0,83.2338,83.5948,83.119,83.4553,120500.0
2013-10-22 10:30:00,101.75,101.8,101.19,101.41,84600.0,83.4717,83.5127,83.0123,83.1928,84600.0
2013-10-22 11:00:00,101.43,101.63,101.24,101.5,69900.0,83.2092,83.3733,83.0533,83.2666,69900.0
2013-10-22 11:30:00,101.51,101.61,101.3,101.48,45400.0,83.2748,83.3569,83.1026,83.2502,45400.0
2013-10-22 12:00:00,101.49,101.58,101.24,101.3,38600.0,83.2584,83.3323,83.0533,83.1026,38600.0
2013-10-22 12:30:00,101.28,101.43,101.21,101.41,32500.0,83.0862,83.2092,83.0287,83.1928,32500.0
2013-10-22 13:00:00,101.43,101.47,101.27,101.39,24200.0,83.2092,83.242,83.0779,83.1764,24200.0
2013-10-22 13:30:00,101.39,101.46,101.3,101.4,28100.0,83.1764,83.2338,83.1026,83.1846,28100.0
2013-10-22 14:00:00,101.42,101.44,101.16,101.23,29800.0,83.201,83.2174,82.9877,83.0451,29800.0
2013-10-22 14:30:00,101.23,101.56,101.22,101.56,49700.0,83.0451,83.3159,83.0369,83.3159,49700.0
2013-10-22 15:00:00,101.54,101.7,101.37,101.69,85200.0,83.2994,83.4307,83.16,83.4225,85200.0
2013-10-22 15:30:00,101.64,101.72,101.35,101.4,127900.0,83.3815,83.4471,83.1436,83.1846,127900.0
2013-10-23 09:30:00,102.5,104.49,102.25,103.96,221100.0,84.087,85.7195,83.8819,85.2847,221100.0
2013-10-23 10:00:00,103.97,104.73,103.38,104.27,226700.0,85.2929,85.9164,84.8089,85.539,226700.0
2013-10-23 10:30:00,104.27,105.2,104.22,104.61,152900.0,85.539,86.302,85.498,85.818,152900.0
2013-10-23 11:00:00,104.57,105.18,104.57,105.01,105500.0,85.7851,86.2856,85.7851,86.1461,105500.0
2013-10-23 11:30:00,105.01,105.29,104.98,105.21,72000.0,86.1461,86.3758,86.1215,86.3102,72000.0
2013-10-23 12:00:00,105.21,105.71,105.07,105.14,74000.0,86.3102,86.7204,86.1953,86.2527,74000.0
2013-10-23 12:30:00,105.08,105.21,104.87,105.05,252100.0,86.2035,86.3102,86.0312,86.1789,252100.0
2013-10-23 13:00:00,105.04,105.06,104.57,104.9,147500.0,86.1707,86.1871,85.7851,86.0559,147500.0
2013-10-23 13:30:00,104.9,105.0,104.8,104.84,133600.0,86.0559,86.1379,85.9738,86.0066,133600.0
2013-10-23 14:00:00,104.83,105.32,104.83,105.27,87400.0,85.9984,86.4004,85.9984,86.3594,87400.0
2013-10-23 14:30:00,105.31,105.31,104.54,105.19,104800.0,86.3922,86.3922,85.7605,86.2938,104800.0
2013-10-23 15:00:00,105.14,105.37,104.97,105.27,110200.0,86.2527,86.4414,86.1133,86.3594,110200.0
2013-10-23 15:30:00,105.26,105.58,104.93,105.57,160400.0,86.3512,86.6137,86.0805,86.6055,160400.0
2013-10-24 09:30:00,105.96,106.84,105.9,106.25,114700.0,86.9254,87.6474,86.8762,87.1633,114700.0
2013-10-24 10:00:00,106.18,106.38,105.69,106.38,87700.0,87.1059,87.27,86.7039,87.27,87700.0
2013-10-24 10:30:00,106.45,107.22,106.44,107.04,93500.0,87.3274,87.9591,87.3192,87.8114,93500.0
2013-10-24 11:00:00,107.0,107.24,106.98,107.15,68900.0,87.7786,87.9755,87.7622,87.9017,68900.0
2013-10-24 11:30:00,107.18,107.33,106.84,106.86,104800.0,87.9263,88.0493,87.6474,87.6638,104800.0
2013-10-24 12:00:00,106.89,107.07,106.8,106.97,154700.0,87.6884,87.836,87.6145,87.754,154700.0
2013-10-24 12:30:00,106.97,107.09,106.92,107.09,77700.0,87.754,87.8524,87.713,87.8524,77700.0
2013-10-24 13:00:00,107.09,107.7,107.06,107.7,100200.0,87.8524,88.3529,87.8278,88.3529,100200.0
2013-10-24 13:30:00,107.7,108.01,107.48,107.48,121200.0,88.3529,88.6072,88.1724,88.1724,121200.0
2013-10-24 14:00:00,107.48,107.58,107.41,107.55,124600.0,88.1724,88.2544,88.115,88.2298,124600.0
2013-10-24 14:30:00,107.54,107.55,107.25,107.26,301500.0,88.2216,88.2298,87.9837,87.9919,301500.0
2013-10-24 15:00:00,107.28,107.48,107.25,107.43,69900.0,88.0083,88.1724,87.9837,88.1314,69900.0
2013-10-24 15:30:00,107.43,107.46,107.32,107.46,198000.0,88.1314,88.156,88.0411,88.156,198000.0
2013-10-25 09:30:00,107.28,107.35,106.88,107.2,130500.0,88.0083,88.0657,87.6802,87.9427,130500.0
2013-10-25 10:00:00,107.19,107.32,107.14,107.2,80100.0,87.9345,88.0411,87.8935,87.9427,80100.0
2013-10-25 10:30:00,107.2,107.92,107.2,107.89,88800.0,87.9427,88.5333,87.9427,88.5087,88800.0
2013-10-25 11:00:00,107.89,108.33,107.89,108.33,76900.0,88.5087,88.8697,88.5087,88.8697,76900.0
2013-10-25 11:30:00,108.33,108.78,108.32,108.73,93200.0,88.8697,89.2389,88.8615,89.1978,93200.0
2013-10-25 12:00:00,108.71,108.75,108.53,108.6,37700.0,89.1814,89.2142,89.0338,89.0912,37700.0
2013-10-25 12:30:00,108.62,108.64,108.55,108.58,29300.0,89.1076,89.124,89.0502,89.0748,29300.0
2013-10-25 13:00:00,108.6,108.6,108.36,108.45,76900.0,89.0912,89.0912,88.8943,88.9681,76900.0
2013-10-25 13:30:00,108.47,108.48,108.24,108.24,70000.0,88.9845,88.9928,88.7959,88.7959,70000.0
2013-10-25 14:00:00,108.23,108.45,108.17,108.29,125300.0,88.7877,88.9681,88.7384,88.8369,125300.0
2013-10-25 14:30:00,108.29,108.31,108.08,108.15,100800.0,88.8369,88.8533,88.6646,88.722,100800.0
2013-10-25 15:00:00,108.14,108.23,108.07,108.17,88400.0,88.7138,88.7877,88.6564,88.7384,88400.0
2013-10-25 15:30:00,108.17,108.4,108.13,108.39,384000.0,88.7384,88.9271,88.7056,88.9189,384000.0
2013-10-28 09:30:00,108.09,108.33,107.85,107.96,96100.0,88.6728,88.8697,88.4759,88.5662,96100.0
2013-10-28 10:00:00,107.95,108.2,107.84,108.2,87100.0,88.558,88.7631,88.4677,88.7631,87100.0
2013-10-28 10:30:00,108.2,108.2,107.86,107.93,57600.0,88.7631,88.7631,88.4841,88.5416,57600.0
2013-10-28 11:00:00,107.93,108.2,107.87,108.1,56200.0,88.5416,88.7631,88.4923,88.681,56200.0
2013-10-28 11:30:00,108.12,108.3,108.08,108.09,63700.0,88.6974,88.8451,88.6646,88.6728,63700.0
2013-10-28 12:00:00,108.12,108.28,108.08,108.17,42300.0,88.6974,88.8287,88.6646,88.7384,42300.0
2013-10-28 12:30:00,108.2,108.21,107.97,108.06,44900.0,88.7631,88.7713,88.5744,88.6482,44900.0
2013-10-28 13:00:00,108.04,108.2,108.03,108.12,38700.0,88.6318,88.7631,88.6236,88.6974,38700.0
2013-10-28 13:30:00,108.12,108.22,108.09,108.14,34600.0,88.6974,88.7795,88.6728,88.7138,34600.0
2013-10-28 14:00:00,108.14,108.16,107.98,108.03,53600.0,88.7138,88.7302,88.5826,88.6236,53600.0
2013-10-28 14:30:00,108.03,108.11,107.96,107.96,43800.0,88.6236,88.6892,88.5662,88.5662,43800.0
2013-10-28 15:00:00,107.96,108.04,107.81,107.83,74700.0,88.5662,88.6318,88.4431,88.4595,74700.0
2013-10-28 15:30:00,107.82,107.85,107.63,107.85,221900.0,88.4513,88.4759,88.2954,88.4759,221900.0
2013-10-29 09:30:00,107.89,108.04,107.59,107.77,131500.0,88.5087,88.6318,88.2626,88.4103,131500.0
2013-10-29 10:00:00,107.75,107.84,107.29,107.33,70800.0,88.3939,88.4677,88.0165,88.0493,70800.0
2013-10-29 10:30:00,107.32,107.45,106.93,107.12,90800.0,88.0411,88.1478,87.7212,87.8771,90800.0
2013-10-29 11:00:00,107.11,107.37,107.02,107.37,94800.0,87.8689,88.0822,87.795,88.0822,94800.0
2013-10-29 11:30:00,107.37,107.82,107.34,107.66,86000.0,88.0822,88.4513,88.0575,88.3201,86000.0
2013-10-29 12:00:00,107.66,107.99,107.63,107.96,41300.0,88.3201,88.5908,88.2954,88.5662,41300.0
2013-10-29 12:30:00,107.94,108.04,107.86,108.01,57200.0,88.5498,88.6318,88.4841,88.6072,57200.0
2013-10-29 13:00:00,108.01,108.15,107.84,108.05,62800.0,88.6072,88.722,88.4677,88.64,62800.0
2013-10-29 13:30:00,108.05,108.15,108.02,108.05,68500.0,88.64,88.722,88.6154,88.64,68500.0
2013-10-29 14:00:00,108.05,108.4,108.05,108.33,63000.0,88.64,88.9271,88.64,88.8697,63000.0
2013-10-29 14:30:00,108.33,108.33,108.21,108.21,57400.0,88.8697,88.8697,88.7713,88.7713,57400.0
2013-10-29 15:00:00,108.23,108.24,108.14,108.21,91000.0,88.7877,88.7959,88.7138,88.7713,91000.0
2013-10-29 15:30:00,108.2,108.39,108.15,108.32,155000.0,88.7631,88.9189,88.722,88.8615,155000.0
2013-10-30 09:30:00,108.55,108.86,108.16,108.26,87000.0,89.0502,89.3045,88.7302,88.8123,87000.0
2013-10-30 10:00:00,108.23,108.69,108.22,108.69,119400.0,88.7877,89.165,88.7795,89.165,119400.0
2013-10-30 10:30:00,108.7,108.85,108.54,108.64,59600.0,89.1732,89.2963,89.042,89.124,59600.0
2013-10-30 11:00:00,108.65,108.78,108.38,108.43,55000.0,89.1322,89.2389,88.9107,88.9517,55000.0
2013-10-30 11:30:00,108.4,108.5,108.25,108.34,44400.0,88.9271,89.0092,88.8041,88.8779,44400.0
2013-10-30 12:00:00,108.36,108.41,108.26,108.28,46700.0,88.8943,88.9353,88.8123,88.8287,46700.0
2013-10-30 12:30:00,108.28,108.46,108.27,108.35,41600.0,88.8287,88.9763,88.8205,88.8861,41600.0
2013-10-30 13:00:00,108.33,108.34,108.15,108.17,47100.0,88.8697,88.8779,88.722,88.7384,47100.0
2013-10-30 13:30:00,108.16,108.25,107.97,107.99,39800.0,88.7302,88.8041,88.5744,88.5908,39800.0
2013-10-30 14:00:00,107.99,108.41,107.4,107.54,91100.0,88.5908,88.9353,88.1068,88.2216,91100.0
2013-10-30 14:30:00,107.55,107.69,107.3,107.45,81900.0,88.2298,88.3447,88.0247,88.1478,81900.0
2013-10-30 15:00:00,107.46,107.57,107.2,107.42,77700.0,88.156,88.2462,87.9427,88.1232,77700.0
2013-10-30 15:30:00,107.45,107.9,107.45,107.61,149800.0,88.1478,88.5169,88.1478,88.279,149800.0
2013-10-31 09:30:00,107.74,108.07,107.28,107.89,135300.0,88.3857,88.6564,88.0083,88.5087,135300.0
2013-10-31 10:00:00,107.86,108.0,107.68,107.84,59200.0,88.4841,88.599,88.3365,88.4677,59200.0
2013-10-31 10:30:00,107.87,107.98,107.58,107.73,50700.0,88.4923,88.5826,88.2544,88.3775,50700.0
2013-10-31 11:00:00,107.75,108.2,107.69,108.15,77600.0,88.3939,88.7631,88.3447,88.722,77600.0
2013-10-31 11:30:00,108.16,108.36,108.15,108.18,48200.0,88.7302,88.8943,88.722,88.7466,48200.0
2013-10-31 12:00:00,108.19,108.58,108.15,108.47,57700.0,88.7548,89.0748,88.722,88.9845,57700.0
2013-10-31 12:30:00,108.45,108.69,108.45,108.54,52200.0,88.9681,89.165,88.9681,89.042,52200.0
2013-10-31 13:00:00,108.55,108.61,108.44,108.44,50600.0,89.0502,89.0994,88.9599,88.9599,50600.0
2013-10-31 13:30:00,108.44,108.46,108.28,108.28,49900.0,88.9599,88.9763,88.8287,88.8287,49900.0
2013-10-31 14:00:00,108.28,108.55,108.21,108.48,75100.0,88.8287,89.0502,88.7713,88.9928,75100.0
2013-10-31 14:30:00,108.48,108.48,108.22,108.22,58700.0,88.9928,88.9928,88.7795,88.7795,58700.0
2013-10-31 15:00:00,108.21,108.21,107.89,107.91,140800.0,88.7713,88.7713,88.5087,88.5251,140800.0
2013-10-31 15:30:00,107.91,107.92,107.3,107.51,416200.0,88.5251,88.5333,88.0247,88.197,416200.0
2013-11-01 09:30:00,107.57,109.41,107.53,108.96,292000.0,88.2462,89.7557,88.2134,89.3865,292000.0
2013-11-01 10:00:00,108.93,109.22,108.69,108.74,107200.0,89.3619,89.5998,89.165,89.206,107200.0
2013-11-01 10:30:00,108.69,108.87,108.48,108.74,97400.0,89.165,89.3127,88.9928,89.206,97400.0
2013-11-01 11:00:00,108.75,108.79,108.46,108.47,107000.0,89.2142,89.2471,88.9763,88.9845,107000.0
2013-11-01 11:30:00,108.46,108.59,107.8,107.81,123800.0,88.9763,89.083,88.4349,88.4431,123800.0
2013-11-01 12:00:00,107.78,108.37,107.71,108.35,72300.0,88.4185,88.9025,88.3611,88.8861,72300.0
2013-11-01 12:30:00,108.35,108.48,108.32,108.4,38900.0,88.8861,88.9928,88.8615,88.9271,38900.0
2013-11-01 13:00:00,108.4,108.45,108.14,108.21,107100.0,88.9271,88.9681,88.7138,88.7713,107100.0
2013-11-01 13:30:00,108.21,108.53,108.2,108.49,57200.0,88.7713,89.0338,88.7631,89.001,57200.0
2013-11-01 14:00:00,108.48,108.55,108.36,108.49,67800.0,88.9928,89.0502,88.8943,89.001,67800.0
2013-11-01 14:30:00,108.48,108.53,108.4,108.46,89000.0,88.9928,89.0338,88.9271,88.9763,89000.0
2013-11-01 15:00:00,108.46,108.47,108.16,108.22,183700.0,88.9763,88.9845,88.7302,88.7795,183700.0
2013-11-01 15:30:00,108.22,108.41,107.91,108.12,454900.0,88.7795,88.9353,88.5251,88.6974,454900.0
2013-11-04 09:30:00,108.45,109.1,108.37,108.89,80400.0,88.9681,89.5014,88.9025,89.3291,80400.0
2013-11-04 10:00:00,108.95,108.96,108.73,108.83,57500.0,89.3783,89.3865,89.1978,89.2799,57500.0
2013-11-04 10:30:00,108.83,108.98,108.62,108.63,88500.0,89.2799,89.4029,89.1076,89.1158,88500.0
2013-11-04 11:00:00,108.62,108.8,108.55,108.67,68700.0,89.1076,89.2553,89.0502,89.1486,68700.0
2013-11-04 11:30:00,108.69,108.83,108.68,108.76,71800.0,89.165,89.2799,89.1568,89.2225,71800.0
2013-11-04 12:00:00,108.76,108.78,108.57,108.6,64700.0,89.2225,89.2389,89.0666,89.0912,64700.0
2013-11-04 12:30:00,108.6,108.79,108.54,108.54,66400.0,89.0912,89.2471,89.042,89.042,66400.0
2013-11-04 13:00:00,108.56,108.64,108.44,108.57,64200.0,89.0584,89.124,88.9599,89.0666,64200.0
2013-11-04 13:30:00,108.57,108.58,108.46,108.52,66600.0,89.0666,89.0748,88.9763,89.0256,66600.0
2013-11-04 14:00:00,108.52,108.55,108.43,108.47,70700.0,89.0256,89.0502,88.9517,88.9845,70700.0
2013-11-04 14:30:00,108.47,108.56,108.43,108.5,64300.0,88.9845,89.0584,88.9517,89.0092,64300.0
2013-11-04 15:00:00,108.52,108.55,108.48,108.54,77900.0,89.0256,89.0502,88.9928,89.042,77900.0
2013-11-04 15:30:00,108.55,108.72,108.4,108.66,173000.0,89.0502,89.1896,88.9271,89.1404,173000.0
2013-11-05 09:30:00,108.49,108.99,108.21,108.57,102600.0,89.001,89.4111,88.7713,89.0666,102600.0
2013-11-05 10:00:00,108.56,108.76,108.5,108.73,44700.0,89.0584,89.2225,89.0092,89.1978,44700.0
2013-11-05 10:30:00,108.75,109.1,108.75,109.06,27000.0,89.2142,89.5014,89.2142,89.4686,27000.0
2013-11-05 11:00:00,109.04,109.09,108.81,108.89,41500.0,89.4522,89.4932,89.2635,89.3291,41500.0
2013-11-05 11:30:00,108.89,109.37,108.81,109.34,23400.0,89.3291,89.7229,89.2635,89.6983,23400.0
2013-11-05 12:00:00,109.31,109.52,109.25,109.44,23800.0,89.6737,89.8459,89.6244,89.7803,23800.0
2013-11-05 12:30:00,109.44,109.6,109.44,109.56,27200.0,89.7803,89.9116,89.7803,89.8787,27200.0
2013-11-05 13:00:00,109.56,109.58,109.45,109.55,39100.0,89.8787,89.8951,89.7885,89.8705,39100.0
2013-11-05 13:30:00,109.55,109.58,109.37,109.45,35400.0,89.8705,89.8951,89.7229,89.7885,35400.0
2013-11-05 14:00:00,109.44,109.62,109.39,109.56,48900.0,89.7803,89.928,89.7393,89.8787,48900.0
2013-11-05 14:30:00,109.56,109.65,109.5,109.52,44500.0,89.8787,89.9526,89.8295,89.8459,44500.0
2013-11-05 15:00:00,109.53,109.53,109.34,109.37,52200.0,89.8541,89.8541,89.6983,89.7229,52200.0
2013-11-05 15:30:00,109.37,109.4,109.12,109.13,161000.0,89.7229,89.7475,89.5178,89.526,161000.0
2013-11-06 09:30:00,109.33,109.89,109.29,109.6,115900.0,89.6901,90.1495,89.6572,89.9116,115900.0
2013-11-06 10:00:00,109.6,109.65,109.01,109.04,67200.0,89.9116,89.9526,89.4275,89.4522,67200.0
2013-11-06 10:30:00,109.03,109.05,108.7,108.84,77800.0,89.4439,89.4604,89.1732,89.2881,77800.0
2013-11-06 11:00:00,108.81,109.05,108.61,108.96,58500.0,89.2635,89.4604,89.0994,89.3865,58500.0
2013-11-06 11:30:00,108.97,109.24,108.94,109.15,35400.0,89.3947,89.6162,89.3701,89.5424,35400.0
2013-11-06 12:00:00,109.15,109.38,109.14,109.36,43400.0,89.5424,89.7311,89.5342,89.7147,43400.0
2013-11-06 12:30:00,109.35,109.53,109.35,109.45,33100.0,89.7065,89.8541,89.7065,89.7885,33100.0
2013-11-06 13:00:00,109.47,109.47,109.3,109.42,32100.0,89.8049,89.8049,89.6654,89.7639,32100.0
2013-11-06 13:30:00,109.42,109.49,109.33,109.47,31900.0,89.7639,89.8213,89.6901,89.8049,31900.0
2013-11-06 14:00:00,109.48,109.55,109.38,109.48,37600.0,89.8131,89.8705,89.7311,89.8131,37600.0
2013-11-06 14:30:00,109.5,109.6,109.42,109.48,35400.0,89.8295,89.9116,89.7639,89.8131,35400.0
2013-11-06 15:00:00,109.48,109.63,109.47,109.53,37200.0,89.8131,89.9362,89.8049,89.8541,37200.0
2013-11-06 15:30:00,109.54,109.68,109.42,109.62,91800.0,89.8623,89.9772,89.7639,89.928,91800.0
2013-11-07 09:30:00,109.68,110.47,109.15,110.29,67600.0,89.9772,90.6253,89.5424,90.4776,67600.0
2013-11-07 10:00:00,110.29,110.29,109.72,109.76,83200.0,90.4776,90.4776,90.01,90.0428,83200.0
2013-11-07 10:30:00,109.77,109.84,109.35,109.4,64300.0,90.051,90.1084,89.7065,89.7475,64300.0
2013-11-07 11:00:00,109.41,109.62,109.23,109.53,61000.0,89.7557,89.928,89.608,89.8541,61000.0
2013-11-07 11:30:00,109.52,109.91,109.45,109.8,82700.0,89.8459,90.1659,89.7885,90.0756,82700.0
2013-11-07 12:00:00,109.83,110.07,109.83,109.99,37000.0,90.1002,90.2971,90.1002,90.2315,37000.0
2013-11-07 12:30:00,109.99,110.01,109.53,109.66,96100.0,90.2315,90.2479,89.8541,89.9608,96100.0
2013-11-07 13:00:00,109.65,109.7,109.5,109.5,49900.0,89.9526,89.9936,89.8295,89.8295,49900.0
2013-11-07 13:30:00,109.5,109.53,109.2,109.39,53400.0,89.8295,89.8541,89.5834,89.7393,53400.0
2013-11-07 14:00:00,109.39,109.4,109.05,109.27,59000.0,89.7393,89.7475,89.4604,89.6408,59000.0
2013-11-07 14:30:00,109.27,109.33,109.07,109.21,58700.0,89.6408,89.6901,89.4768,89.5916,58700.0
2013-11-07 15:00:00,109.22,109.26,108.98,108.98,68100.0,89.5998,89.6326,89.4029,89.4029,68100.0
2013-11-07 15:30:00,108.98,109.08,108.58,108.68,196000.0,89.4029,89.485,89.0748,89.1568,196000.0
2013-11-08 09:30:00,108.73,109.33,108.61,108.93,88300.0,89.1978,89.6901,89.0994,89.3619,88300.0
2013-11-08 10:00:00,108.98,109.78,108.98,109.58,42400.0,89.4029,90.0592,89.4029,89.8951,42400.0
2013-11-08 10:30:00,109.7,109.89,109.65,109.89,48400.0,89.9936,90.1495,89.9526,90.1495,48400.0
2013-11-08 11:00:00,109.9,110.04,109.8,109.86,57900.0,90.1577,90.2725,90.0756,90.1248,57900.0
2013-11-08 11:30:00,109.88,110.01,109.75,109.93,39600.0,90.1413,90.2479,90.0346,90.1823,39600.0
2013-11-08 12:00:00,109.91,110.0,109.9,110.0,24800.0,90.1659,90.2397,90.1577,90.2397,24800.0
2013-11-08 12:30:00,110.01,110.1,109.95,110.05,33800.0,90.2479,90.3217,90.1987,90.2807,33800.0
2013-11-08 13:00:00,110.06,110.25,110.01,110.21,34700.0,90.2889,90.4448,90.2479,90.412,34700.0
2013-11-08 13:30:00,110.19,110.36,110.18,110.27,42800.0,90.3956,90.535,90.3874,90.4612,42800.0
2013-11-08 14:00:00,110.27,110.41,110.27,110.38,36400.0,90.4612,90.576,90.4612,90.5514,36400.0
2013-11-08 14:30:00,110.4,110.47,110.31,110.39,48700.0,90.5678,90.6253,90.494,90.5596,48700.0
2013-11-08 15:00:00,110.39,110.45,110.28,110.4,82100.0,90.5596,90.6089,90.4694,90.5678,82100.0
2013-11-08 15:30:00,110.41,110.76,110.37,110.7,158100.0,90.576,90.8632,90.5432,90.814,158100.0
2013-11-11 09:30:00,110.23,110.23,109.63,110.11,87200.0,90.4284,90.4284,89.9362,90.3299,87200.0
2013-11-11 10:00:00,110.11,110.25,109.98,110.0,28400.0,90.3299,90.4448,90.2233,90.2397,28400.0
2013-11-11 10:30:00,109.97,110.02,109.84,109.91,60100.0,90.2151,90.2561,90.1084,90.1659,60100.0
2013-11-11 11:00:00,109.89,109.89,109.66,109.66,53600.0,90.1495,90.1495,89.9608,89.9608,53600.0
2013-11-11 11:30:00,109.67,109.86,109.61,109.82,33900.0,89.969,90.1248,89.9198,90.092,33900.0
2013-11-11 12:00:00,109.82,109.89,109.75,109.82,20200.0,90.092,90.1495,90.0346,90.092,20200.0
2013-11-11 12:30:00,109.82,110.0,109.67,109.75,50200.0,90.092,90.2397,89.969,90.0346,50200.0
2013-11-11 13:00:00,109.77,109.92,109.75,109.89,105200.0,90.051,90.1741,90.0346,90.1495,105200.0
2013-11-11 13:30:00,109.87,110.2,109.87,110.18,46400.0,90.1331,90.4038,90.1331,90.3874,46400.0
2013-11-11 14:00:00,110.19,110.29,110.11,110.19,30400.0,90.3956,90.4776,90.3299,90.3956,30400.0
2013-11-11 14:30:00,110.18,110.28,110.09,110.18,32400.0,90.3874,90.4694,90.3135,90.3874,32400.0
2013-11-11 15:00:00,110.15,110.27,110.15,110.27,30100.0,90.3628,90.4612,90.3628,90.4612,30100.0
2013-11-11 15:30:00,110.27,110.28,110.09,110.18,110200.0,90.4612,90.4694,90.3135,90.3874,110200.0
2013-11-12 09:30:00,110.0,110.01,109.0,109.48,145400.0,90.2397,90.2479,89.4193,89.8131,145400.0
2013-11-12 10:00:00,109.47,109.74,109.32,109.51,100300.0,89.8049,90.0264,89.6819,89.8377,100300.0
2013-11-12 10:30:00,109.57,109.9,109.38,109.56,94500.0,89.8869,90.1577,89.7311,89.8787,94500.0
2013-11-12 11:00:00,109.58,109.8,109.55,109.76,49600.0,89.8951,90.0756,89.8705,90.0428,49600.0
2013-11-12 11:30:00,109.79,109.83,109.53,109.55,33300.0,90.0674,90.1002,89.8541,89.8705,33300.0
2013-11-12 12:00:00,109.55,109.6,109.33,109.41,33500.0,89.8705,89.9116,89.6901,89.7557,33500.0
2013-11-12 12:30:00,109.35,109.47,109.25,109.43,27700.0,89.7065,89.8049,89.6244,89.7721,27700.0
2013-11-12 13:00:00,109.43,109.51,109.36,109.39,44700.0,89.7721,89.8377,89.7147,89.7393,44700.0
2013-11-12 13:30:00,109.42,109.42,109.18,109.25,37300.0,89.7639,89.7639,89.567,89.6244,37300.0
2013-11-12 14:00:00,109.25,109.25,109.13,109.14,42300.0,89.6244,89.6244,89.526,89.5342,42300.0
2013-11-12 14:30:00,109.14,109.49,109.13,109.46,52300.0,89.5342,89.8213,89.526,89.7967,52300.0
2013-11-12 15:00:00,109.47,109.58,109.39,109.39,62300.0,89.8049,89.8951,89.7393,89.7393,62300.0
2013-11-12 15:30:00,109.39,109.43,109.24,109.36,117900.0,89.7393,89.7721,89.6162,89.7147,117900.0
2013-11-13 09:30:00,109.01,109.2,108.1,108.24,114900.0,89.4275,89.5834,88.681,88.7959,114900.0
2013-11-13 10:00:00,108.22,108.3,106.67,107.55,472000.0,88.7795,88.8451,87.5079,88.2298,472000.0
2013-11-13 10:30:00,107.6,108.0,107.59,107.8,80200.0,88.2708,88.599,88.2626,88.4349,80200.0
2013-11-13 11:00:00,107.82,107.92,107.67,107.86,94300.0,88.4513,88.5333,88.3283,88.4841,94300.0
2013-11-13 11:30:00,107.89,108.04,107.86,107.94,117900.0,88.5087,88.6318,88.4841,88.5498,117900.0
2013-11-13 12:00:00,107.95,108.12,107.84,108.03,77900.0,88.558,88.6974,88.4677,88.6236,77900.0
2013-11-13 12:30:00,107.99,108.39,107.96,108.36,48400.0,88.5908,88.9189,88.5662,88.8943,48400.0
2013-11-13 13:00:00,108.35,108.39,108.21,108.31,52200.0,88.8861,88.9189,88.7713,88.8533,52200.0
2013-11-13 13:30:00,108.3,108.47,108.27,108.46,55400.0,88.8451,88.9845,88.8205,88.9763,55400.0
2013-11-13 14:00:00,108.46,108.78,108.42,108.77,70600.0,88.9763,89.2389,88.9435,89.2307,70600.0
2013-11-13 14:30:00,108.77,108.77,108.5,108.55,34000.0,89.2307,89.2307,89.0092,89.0502,34000.0
2013-11-13 15:00:00,108.55,108.99,108.53,108.94,66100.0,89.0502,89.4111,89.0338,89.3701,66100.0
2013-11-13 15:30:00,108.93,109.32,108.85,109.29,173100.0,89.3619,89.6819,89.2963,89.6572,173100.0
2013-11-14 09:30:00,109.98,109.98,109.14,109.42,127300.0,90.2233,90.2233,89.5342,89.7639,127300.0
2013-11-14 10:00:00,109.39,109.71,109.19,109.53,94100.0,89.7393,90.0018,89.5752,89.8541,94100.0
2013-11-14 10:30:00,109.53,109.92,109.52,109.86,42600.0,89.8541,90.1741,89.8459,90.1248,42600.0
2013-11-14 11:00:00,109.81,109.86,109.61,109.64,79600.0,90.0838,90.1248,89.9198,89.9444,79600.0
2013-11-14 11:30:00,109.63,109.69,109.3,109.49,57400.0,89.9362,89.9854,89.6654,89.8213,57400.0
2013-11-14 12:00:00,109.43,109.51,109.32,109.39,36500.0,89.7721,89.8377,89.6819,89.7393,36500.0
2013-11-14 12:30:00,109.42,109.61,109.38,109.58,110600.0,89.7639,89.9198,89.7311,89.8951,110600.0
2013-11-14 13:00:00,109.57,109.8,109.56,109.76,28900.0,89.8869,90.0756,89.8787,90.0428,28900.0
2013-11-14 13:30:00,109.77,109.88,109.71,109.87,34200.0,90.051,90.1413,90.0018,90.1331,34200.0
2013-11-14 14:00:00,109.89,109.98,109.84,109.91,62800.0,90.1495,90.2233,90.1084,90.1659,62800.0
2013-11-14 14:30:00,109.94,110.05,109.92,109.98,85000.0,90.1905,90.2807,90.1741,90.2233,85000.0
2013-11-14 15:00:00,109.98,110.02,109.94,109.97,66700.0,90.2233,90.2561,90.1905,90.2151,66700.0
2013-11-14 15:30:00,109.97,110.17,109.89,110.1,130000.0,90.2151,90.3792,90.1495,90.3217,130000.0
2013-11-15 09:30:00,109.5,109.71,108.34,108.65,248100.0,89.8295,90.0018,88.8779,89.1322,248100.0
2013-11-15 10:00:00,108.65,109.06,108.44,108.94,63900.0,89.1322,89.4686,88.9599,89.3701,63900.0
2013-11-15 10:30:00,108.95,109.1,108.88,109.1,42200.0,89.3783,89.5014,89.3209,89.5014,42200.0
2013-11-15 11:00:00,109.09,109.17,109.03,109.1,50300.0,89.4932,89.5588,89.4439,89.5014,50300.0
2013-11-15 11:30:00,109.1,109.12,108.94,109.0,46900.0,89.5014,89.5178,89.3701,89.4193,46900.0
2013-11-15 12:00:00,109.0,109.07,108.96,109.0,39400.0,89.4193,89.4768,89.3865,89.4193,39400.0
2013-11-15 12:30:00,109.01,109.13,108.99,109.08,30600.0,89.4275,89.526,89.4111,89.485,30600.0
2013-11-15 13:00:00,109.1,109.15,109.03,109.13,33200.0,89.5014,89.5424,89.4439,89.526,33200.0
2013-11-15 13:30:00,109.13,109.27,109.11,109.11,45900.0,89.526,89.6408,89.5096,89.5096,45900.0
2013-11-15 14:00:00,109.11,109.15,109.0,109.11,58800.0,89.5096,89.5424,89.4193,89.5096,58800.0
2013-11-15 14:30:00,109.11,109.35,109.11,109.35,37000.0,89.5096,89.7065,89.5096,89.7065,37000.0
2013-11-15 15:00:00,109.35,109.57,109.35,109.56,43300.0,89.7065,89.8869,89.7065,89.8787,43300.0
2013-11-15 15:30:00,109.56,109.61,109.47,109.53,136500.0,89.8787,89.9198,89.8049,89.8541,136500.0
2013-11-18 09:30:00,110.48,110.9,110.08,110.54,293800.0,90.6335,90.978,90.3053,90.6827,293800.0
2013-11-18 10:00:00,110.54,111.34,110.38,111.0,109000.0,90.6827,91.339,90.5514,91.0601,109000.0
2013-11-18 10:30:00,111.04,111.12,110.78,111.05,114800.0,91.0929,91.1585,90.8796,91.1011,114800.0
2013-11-18 11:00:00,111.08,111.31,111.08,111.14,48900.0,91.1257,91.3144,91.1257,91.1749,48900.0
2013-11-18 11:30:00,111.14,111.18,110.92,111.0,109900.0,91.1749,91.2077,90.9944,91.0601,109900.0
2013-11-18 12:00:00,111.0,111.22,110.96,111.16,30300.0,91.0601,91.2405,91.0272,91.1913,30300.0
2013-11-18 12:30:00,111.16,111.21,111.0,111.07,30700.0,91.1913,91.2323,91.0601,91.1175,30700.0
2013-11-18 13:00:00,111.08,111.1,110.96,111.01,41800.0,91.1257,91.1421,91.0272,91.0683,41800.0
2013-11-18 13:30:00,111.01,111.09,110.97,111.09,41900.0,91.0683,91.1339,91.0355,91.1339,41900.0
2013-11-18 14:00:00,111.1,111.1,110.99,111.05,95700.0,91.1421,91.1421,91.0519,91.1011,95700.0
2013-11-18 14:30:00,111.04,111.05,110.76,110.79,76100.0,91.0929,91.1011,90.8632,90.8878,76100.0
2013-11-18 15:00:00,110.79,110.79,110.27,110.38,91200.0,90.8878,90.8878,90.4612,90.5514,91200.0
2013-11-18 15:30:00,110.38,110.59,110.28,110.58,132200.0,90.5514,90.7237,90.4694,90.7155,132200.0
2013-11-19 09:30:00,110.76,111.14,110.63,110.84,92900.0,90.8632,91.1749,90.7565,90.9288,92900.0
2013-11-19 10:00:00,110.91,110.96,110.59,110.64,96400.0,90.9862,91.0272,90.7237,90.7647,96400.0
2013-11-19 10:30:00,110.7,110.82,110.58,110.58,80700.0,90.814,90.9124,90.7155,90.7155,80700.0
2013-11-19 11:00:00,110.59,110.6,110.17,110.26,52600.0,90.7237,90.7319,90.3792,90.453,52600.0
2013-11-19 11:30:00,110.23,110.32,110.05,110.26,40800.0,90.4284,90.5022,90.2807,90.453,40800.0
2013-11-19 12:00:00,110.26,110.37,110.15,110.18,85100.0,90.453,90.5432,90.3628,90.3874,85100.0
2013-11-19 12:30:00,110.2,110.26,110.13,110.15,48400.0,90.4038,90.453,90.3463,90.3628,48400.0
2013-11-19 13:00:00,110.14,110.27,110.08,110.09,42600.0,90.3546,90.4612,90.3053,90.3135,42600.0
2013-11-19 13:30:00,110.08,110.14,109.9,109.99,81000.0,90.3053,90.3546,90.1577,90.2315,81000.0
2013-11-19 14:00:00,109.99,110.23,109.86,109.89,65100.0,90.2315,90.4284,90.1248,90.1495,65100.0
2013-11-19 14:30:00,109.88,110.11,109.86,110.09,59600.0,90.1413,90.3299,90.1248,90.3135,59600.0
2013-11-19 15:00:00,110.1,110.34,110.08,110.25,83900.0,90.3217,90.5186,90.3053,90.4448,83900.0
2013-11-19 15:30:00,110.27,110.31,110.15,110.23,131700.0,90.4612,90.494,90.3628,90.4284,131700.0
2013-11-20 09:30:00,110.16,110.4,109.48,109.95,138600.0,90.371,90.5678,89.8131,90.1987,138600.0
2013-11-20 10:00:00,109.96,110.08,109.7,109.93,120800.0,90.2069,90.3053,89.9936,90.1823,120800.0
2013-11-20 10:30:00,109.93,110.15,109.76,110.07,51700.0,90.1823,90.3628,90.0428,90.2971,51700.0
2013-11-20 11:00:00,110.1,110.49,110.1,110.3,75000.0,90.3217,90.6417,90.3217,90.4858,75000.0
2013-11-20 11:30:00,110.3,110.58,110.3,110.56,32000.0,90.4858,90.7155,90.4858,90.6991,32000.0
2013-11-20 12:00:00,110.56,110.66,110.55,110.61,45100.0,90.6991,90.7811,90.6909,90.7401,45100.0
2013-11-20 12:30:00,110.61,110.66,110.54,110.58,31700.0,90.7401,90.7811,90.6827,90.7155,31700.0
2013-11-20 13:00:00,110.57,110.59,110.44,110.51,44000.0,90.7073,90.7237,90.6007,90.6581,44000.0
2013-11-20 13:30:00,110.51,110.6,110.46,110.57,24200.0,90.6581,90.7319,90.6171,90.7073,24200.0
2013-11-20 14:00:00,110.55,110.56,109.98,110.2,46900.0,90.6909,90.6991,90.2233,90.4038,46900.0
2013-11-20 14:30:00,110.2,110.21,109.97,110.0,49700.0,90.4038,90.412,90.2151,90.2397,49700.0
2013-11-20 15:00:00,110.01,110.01,109.63,109.8,46800.0,90.2479,90.2479,89.9362,90.0756,46800.0
2013-11-20 15:30:00,109.78,109.88,109.65,109.79,120300.0,90.0592,90.1413,89.9526,90.0674,120300.0
2013-11-21 09:30:00,110.35,110.71,110.21,110.44,168300.0,90.5268,90.8222,90.412,90.6007,168300.0
2013-11-21 10:00:00,110.44,110.7,110.3,110.58,167600.0,90.6007,90.814,90.4858,90.7155,167600.0
2013-11-21 10:30:00,110.62,110.72,110.41,110.51,161100.0,90.7483,90.8304,90.576,90.6581,161100.0
2013-11-21 11:00:00,110.55,110.63,110.38,110.55,135700.0,90.6909,90.7565,90.5514,90.6909,135700.0
2013-11-21 11:30:00,110.57,111.01,110.54,110.54,129800.0,90.7073,91.0683,90.6827,90.6827,129800.0
2013-11-21 12:00:00,110.54,110.69,110.37,110.64,71500.0,90.6827,90.8057,90.5432,90.7647,71500.0
2013-11-21 12:30:00,110.64,110.74,110.56,110.63,125700.0,90.7647,90.8468,90.6991,90.7565,125700.0
2013-11-21 13:00:00,110.65,110.89,110.64,110.82,50200.0,90.7729,90.9698,90.7647,90.9124,50200.0
2013-11-21 13:30:00,110.85,111.05,110.85,110.98,34000.0,90.937,91.1011,90.937,91.0437,34000.0
2013-11-21 14:00:00,110.98,111.03,110.82,110.85,77000.0,91.0437,91.0847,90.9124,90.937,77000.0
2013-11-21 14:30:00,110.86,110.98,110.73,110.97,81900.0,90.9452,91.0437,90.8386,91.0355,81900.0
2013-11-21 15:00:00,110.98,111.02,110.85,110.87,74900.0,91.0437,91.0765,90.937,90.9534,74900.0
2013-11-21 15:30:00,110.88,110.91,110.66,110.75,188000.0,90.9616,90.9862,90.7811,90.855,188000.0
2013-11-22 09:30:00,110.39,111.14,110.34,110.85,197800.0,90.5596,91.1749,90.5186,90.937,197800.0
2013-11-22 10:00:00,110.85,111.28,110.79,111.28,117900.0,90.937,91.2898,90.8878,91.2898,117900.0
2013-11-22 10:30:00,111.28,111.7,111.22,111.68,113500.0,91.2898,91.6343,91.2405,91.6179,113500.0
2013-11-22 11:00:00,111.67,111.75,111.45,111.49,58100.0,91.6097,91.6753,91.4292,91.462,58100.0
2013-11-22 11:30:00,111.47,111.96,111.47,111.96,42800.0,91.4456,91.8476,91.4456,91.8476,42800.0
2013-11-22 12:00:00,111.97,112.24,111.95,112.19,51100.0,91.8558,92.0773,91.8394,92.0363,51100.0
2013-11-22 12:30:00,112.19,112.2,112.04,112.07,27200.0,92.0363,92.0445,91.9132,91.9378,27200.0
2013-11-22 13:00:00,112.03,112.22,112.02,112.21,35000.0,91.905,92.0609,91.8968,92.0527,35000.0
2013-11-22 13:30:00,112.22,112.22,112.08,112.13,131800.0,92.0609,92.0609,91.9461,91.9871,131800.0
2013-11-22 14:00:00,112.13,112.19,112.09,112.13,54000.0,91.9871,92.0363,91.9543,91.9871,54000.0
2013-11-22 14:30:00,112.14,112.2,112.08,112.12,96500.0,91.9953,92.0445,91.9461,91.9789,96500.0
2013-11-22 15:00:00,112.12,112.25,112.12,112.21,76300.0,91.9789,92.0855,91.9789,92.0527,76300.0
2013-11-22 15:30:00,112.22,112.22,111.97,111.99,156900.0,92.0609,92.0609,91.8558,91.8722,156900.0
2013-11-25 09:30:00,112.12,112.53,110.97,111.67,122800.0,91.9789,92.3152,91.0355,91.6097,122800.0
2013-11-25 10:00:00,111.65,111.66,111.15,111.59,120700.0,91.5933,91.6015,91.1831,91.5441,120700.0
2013-11-25 10:30:00,111.59,111.81,111.5,111.8,63300.0,91.5441,91.7246,91.4702,91.7163,63300.0
2013-11-25 11:00:00,111.81,112.08,111.81,112.02,55600.0,91.7246,91.9461,91.7246,91.8968,55600.0
2013-11-25 11:30:00,112.01,112.06,111.82,111.88,73400.0,91.8886,91.9296,91.7328,91.782,73400.0
2013-11-25 12:00:00,111.89,111.94,111.81,111.87,65800.0,91.7902,91.8312,91.7246,91.7738,65800.0
2013-11-25 12:30:00,111.87,111.89,111.81,111.81,34100.0,91.7738,91.7902,91.7246,91.7246,34100.0
2013-11-25 13:00:00,111.81,111.82,111.66,111.68,20300.0,91.7246,91.7328,91.6015,91.6179,20300.0
2013-11-25 13:30:00,111.68,111.78,111.64,111.68,27300.0,91.6179,91.6999,91.5851,91.6179,27300.0
2013-11-25 14:00:00,111.7,111.73,111.55,111.58,25100.0,91.6343,91.6589,91.5113,91.5359,25100.0
2013-11-25 14:30:00,111.6,111.66,111.55,111.61,74800.0,91.5523,91.6015,91.5113,91.5605,74800.0
2013-11-25 15:00:00,111.62,111.69,111.52,111.65,136200.0,91.5687,91.6261,91.4866,91.5933,136200.0
2013-11-25 15:30:00,111.65,111.71,111.48,111.69,318700.0,91.5933,91.6425,91.4538,91.6261,318700.0
2013-11-26 09:30:00,111.65,112.01,111.65,111.96,81300.0,91.5933,91.8886,91.5933,91.8476,81300.0
2013-11-26 10:00:00,111.96,112.21,111.75,111.98,101800.0,91.8476,92.0527,91.6753,91.864,101800.0
2013-11-26 10:30:00,111.96,111.96,111.78,111.95,139300.0,91.8476,91.8476,91.6999,91.8394,139300.0
2013-11-26 11:00:00,111.95,112.05,111.85,111.95,188900.0,91.8394,91.9214,91.7574,91.8394,188900.0
2013-11-26 11:30:00,111.95,112.16,111.91,111.98,118500.0,91.8394,92.0117,91.8066,91.864,118500.0
2013-11-26 12:00:00,111.98,112.12,111.95,112.11,49800.0,91.864,91.9789,91.8394,91.9707,49800.0
2013-11-26 12:30:00,112.12,112.31,112.12,112.2,49500.0,91.9789,92.1347,91.9789,92.0445,49500.0
2013-11-26 13:00:00,112.2,112.22,111.95,111.99,91100.0,92.0445,92.0609,91.8394,91.8722,91100.0
2013-11-26 13:30:00,112.0,112.15,111.97,112.12,48000.0,91.8804,92.0035,91.8558,91.9789,48000.0
2013-11-26 14:00:00,112.14,112.22,112.12,112.22,103400.0,91.9953,92.0609,91.9789,92.0609,103400.0
2013-11-26 14:30:00,112.24,112.34,112.14,112.28,128300.0,92.0773,92.1593,91.9953,92.1101,128300.0
2013-11-26 15:00:00,112.28,112.4,112.28,112.36,72400.0,92.1101,92.2086,92.1101,92.1758,72400.0
2013-11-26 15:30:00,112.34,112.37,111.96,111.96,402600.0,92.1593,92.184,91.8476,91.8476,402600.0
2013-11-27 09:30:00,111.86,113.66,111.66,113.65,217400.0,92.2568,93.7414,92.0919,93.7331,217400.0
2013-11-27 10:00:00,113.65,114.24,113.54,114.02,187500.0,93.7331,94.2197,93.6424,94.0383,187500.0
2013-11-27 10:30:00,114.04,114.16,113.88,113.92,147100.0,94.0548,94.1537,93.9228,93.9558,147100.0
2013-11-27 11:00:00,113.94,114.11,113.86,114.05,109900.0,93.9723,94.1125,93.9063,94.063,109900.0
2013-11-27 11:30:00,114.05,114.33,114.05,114.1,113000.0,94.063,94.294,94.063,94.1043,113000.0
2013-11-27 12:00:00,114.1,114.12,114.03,114.09,53900.0,94.1043,94.1208,94.0465,94.096,53900.0
2013-11-27 12:30:00,114.1,114.16,114.02,114.05,151900.0,94.1043,94.1537,94.0383,94.063,151900.0
2013-11-27 13:00:00,114.06,114.12,113.81,113.98,61400.0,94.0713,94.1208,93.8651,94.0053,61400.0
2013-11-27 13:30:00,113.98,114.0,113.85,113.97,31500.0,94.0053,94.0218,93.8981,93.997,31500.0
2013-11-27 14:00:00,113.98,114.15,113.95,114.15,108500.0,94.0053,94.1455,93.9805,94.1455,108500.0
2013-11-27 14:30:00,114.15,114.27,114.12,114.21,66800.0,94.1455,94.2445,94.1208,94.195,66800.0
2013-11-27 15:00:00,114.2,114.24,114.14,114.15,90700.0,94.1867,94.2197,94.1372,94.1455,90700.0
2013-11-27 15:30:00,114.16,114.16,113.93,113.95,185500.0,94.1537,94.1537,93.9641,93.9805,185500.0
2013-11-29 09:30:00,113.98,114.48,113.46,114.17,148500.0,94.0053,94.4177,93.5764,94.162,148500.0
2013-11-29 10:00:00,114.17,114.17,113.48,113.54,80600.0,94.162,94.162,93.5929,93.6424,80600.0
2013-11-29 10:30:00,113.55,113.55,112.92,113.03,86100.0,93.6506,93.6506,93.1311,93.2218,86100.0
2013-11-29 11:00:00,113.02,113.11,112.83,113.02,87700.0,93.2135,93.2878,93.0568,93.2135,87700.0
2013-11-29 11:30:00,113.03,113.18,112.95,113.05,56500.0,93.2218,93.3455,93.1558,93.2383,56500.0
2013-11-29 12:00:00,113.06,113.15,112.87,112.92,54500.0,93.2465,93.3207,93.0898,93.1311,54500.0
2013-11-29 12:30:00,112.93,113.11,112.5,112.68,97800.0,93.1393,93.2878,92.7847,92.9331,97800.0
2013-12-02 09:30:00,112.6,113.15,112.19,112.29,83600.0,92.8671,93.3207,92.529,92.6115,83600.0
2013-12-02 10:00:00,112.27,112.68,112.14,112.59,69200.0,92.595,92.9331,92.4877,92.8589,69200.0
2013-12-02 10:30:00,112.59,112.68,112.32,112.68,46000.0,92.8589,92.9331,92.6362,92.9331,46000.0
2013-12-02 11:00:00,112.72,112.85,112.65,112.73,38300.0,92.9661,93.0733,92.9084,92.9743,38300.0
2013-12-02 11:30:00,112.73,112.98,112.65,112.87,36200.0,92.9743,93.1805,92.9084,93.0898,36200.0
2013-12-02 12:00:00,112.89,112.95,112.85,112.9,22800.0,93.1063,93.1558,93.0733,93.1146,22800.0
2013-12-02 12:30:00,112.9,112.93,112.78,112.79,31600.0,93.1146,93.1393,93.0156,93.0238,31600.0
2013-12-02 13:00:00,112.79,112.82,112.59,112.63,26700.0,93.0238,93.0486,92.8589,92.8919,26700.0
2013-12-02 13:30:00,112.61,112.65,112.5,112.53,24100.0,92.8754,92.9084,92.7847,92.8094,24100.0
2013-12-02 14:00:00,112.55,112.56,112.23,112.23,40000.0,92.8259,92.8341,92.562,92.562,40000.0
2013-12-02 14:30:00,112.24,112.37,112.14,112.36,33200.0,92.5702,92.6774,92.4877,92.6692,33200.0
2013-12-02 15:00:00,112.36,112.44,112.25,112.26,48000.0,92.6692,92.7352,92.5785,92.5867,48000.0
2013-12-02 15:30:00,112.26,112.27,111.61,111.79,251200.0,92.5867,92.595,92.0506,92.1991,251200.0
2013-12-03 09:30:00,111.97,112.58,111.51,112.58,301600.0,92.3475,92.8506,91.9681,92.8506,301600.0
2013-12-03 10:00:00,112.58,113.24,112.51,112.98,138800.0,92.8506,93.395,92.7929,93.1805,138800.0
2013-12-03 10:30:00,112.94,113.13,112.77,112.78,83700.0,93.1475,93.3042,93.0073,93.0156,83700.0
2013-12-03 11:00:00,112.78,112.86,112.39,112.7,120900.0,93.0156,93.0816,92.6939,92.9496,120900.0
2013-12-03 11:30:00,112.64,112.68,112.19,112.36,83600.0,92.9001,92.9331,92.529,92.6692,83600.0
2013-12-03 12:00:00,112.36,112.67,112.23,112.66,70100.0,92.6692,92.9249,92.562,92.9166,70100.0
2013-12-03 12:30:00,112.63,112.8,112.59,112.79,84100.0,92.8919,93.0321,92.8589,93.0238,84100.0
2013-12-03 13:00:00,112.78,112.83,112.33,112.4,37700.0,93.0156,93.0568,92.6444,92.7022,37700.0
2013-12-03 13:30:00,112.44,112.68,112.37,112.54,69300.0,92.7352,92.9331,92.6774,92.8176,69300.0
2013-12-03 14:00:00,112.52,112.52,112.18,112.2,58300.0,92.8011,92.8011,92.5207,92.5372,58300.0
2013-12-03 14:30:00,112.23,112.52,112.08,112.51,80000.0,92.562,92.8011,92.4383,92.7929,80000.0
2013-12-03 15:00:00,112.5,112.53,112.24,112.31,81100.0,92.7847,92.8094,92.5702,92.628,81100.0
2013-12-03 15:30:00,112.31,112.61,112.15,112.54,234800.0,92.628,92.8754,92.496,92.8176,234800.0
2013-12-04 09:30:00,111.99,112.13,110.95,111.35,107900.0,92.364,92.4795,91.5063,91.8362,107900.0
2013-12-04 10:00:00,111.33,112.6,111.26,112.59,109200.0,91.8197,92.8671,91.762,92.8589,109200.0
2013-12-04 10:30:00,112.61,112.76,112.17,112.21,84200.0,92.8754,92.9991,92.5125,92.5455,84200.0
2013-12-04 11:00:00,112.25,112.29,111.41,111.41,107500.0,92.5785,92.6115,91.8857,91.8857,107500.0
2013-12-04 11:30:00,111.44,111.58,111.21,111.33,64100.0,91.9104,92.0259,91.7207,91.8197,64100.0
2013-12-04 12:00:00,111.36,111.36,110.44,110.46,88400.0,91.8444,91.8444,91.0857,91.1022,88400.0
2013-12-04 12:30:00,110.44,110.59,110.09,110.52,114700.0,91.0857,91.2094,90.797,91.1516,114700.0
2013-12-04 13:00:00,110.52,110.65,109.87,109.94,81500.0,91.1516,91.2589,90.6156,90.6733,81500.0
2013-12-04 13:30:00,109.93,110.0,109.66,109.74,103600.0,90.665,90.7228,90.4424,90.5083,103600.0
2013-12-04 14:00:00,109.74,110.2,109.72,110.0,136700.0,90.5083,90.8877,90.4918,90.7228,136700.0
2013-12-04 14:30:00,109.98,110.6,109.94,110.6,136700.0,90.7063,91.2176,90.6733,91.2176,136700.0
2013-12-04 15:00:00,110.6,110.94,110.52,110.72,147700.0,91.2176,91.498,91.1516,91.3166,147700.0
2013-12-04 15:30:00,110.7,110.72,110.45,110.46,264300.0,91.3001,91.3166,91.0939,91.1022,264300.0
2013-12-05 09:30:00,110.08,111.17,110.04,110.33,100600.0,90.7888,91.6877,90.7558,90.9949,100600.0
2013-12-05 10:00:00,110.29,111.05,110.29,110.42,102400.0,90.962,91.5888,90.962,91.0692,102400.0
2013-12-05 10:30:00,110.44,110.55,109.85,109.95,65000.0,91.0857,91.1764,90.5991,90.6815,65000.0
2013-12-05 11:00:00,109.95,110.1,109.66,109.66,75500.0,90.6815,90.8052,90.4424,90.4424,75500.0
2013-12-05 11:30:00,109.67,109.79,109.55,109.67,74000.0,90.4506,90.5496,90.3516,90.4506,74000.0
2013-12-05 12:00:00,109.68,110.22,109.68,110.1,43400.0,90.4589,90.9042,90.4589,90.8052,43400.0
2013-12-05 12:30:00,110.09,110.36,110.09,110.27,41500.0,90.797,91.0197,90.797,90.9455,41500.0
2013-12-05 13:00:00,110.28,110.43,110.09,110.16,49800.0,90.9537,91.0774,90.797,90.8547,49800.0
2013-12-05 13:30:00,110.17,110.31,110.16,110.25,43300.0,90.863,90.9784,90.8547,90.929,43300.0
2013-12-05 14:00:00,110.27,110.41,110.09,110.18,69700.0,90.9455,91.0609,90.797,90.8712,69700.0
2013-12-05 14:30:00,110.19,110.25,109.77,109.84,63900.0,90.8795,90.929,90.5331,90.5908,63900.0
2013-12-05 15:00:00,109.82,109.85,109.5,109.55,100800.0,90.5743,90.5991,90.3104,90.3516,100800.0
2013-12-05 15:30:00,109.54,109.81,109.43,109.55,227600.0,90.3434,90.5661,90.2527,90.3516,227600.0
2013-12-06 09:30:00,110.07,110.35,109.58,109.92,256300.0,90.7805,91.0114,90.3764,90.6568,256300.0
2013-12-06 10:00:00,109.93,110.04,109.83,109.83,285100.0,90.665,90.7558,90.5826,90.5826,285100.0
2013-12-06 10:30:00,109.84,109.89,109.48,109.61,117300.0,90.5908,90.6321,90.2939,90.4011,117300.0
2013-12-06 11:00:00,109.61,109.73,109.29,109.3,142000.0,90.4011,90.5001,90.1372,90.1454,142000.0
2013-12-06 11:30:00,109.33,109.36,109.24,109.31,123800.0,90.1702,90.1949,90.096,90.1537,123800.0
2013-12-06 12:00:00,109.31,109.75,109.26,109.75,67700.0,90.1537,90.5166,90.1125,90.5166,67700.0
2013-12-06 12:30:00,109.75,109.84,109.68,109.76,85300.0,90.5166,90.5908,90.4589,90.5248,85300.0
2013-12-06 13:00:00,109.75,109.94,109.62,109.9,111200.0,90.5166,90.6733,90.4094,90.6403,111200.0
2013-12-06 13:30:00,109.89,109.9,109.72,109.76,83100.0,90.6321,90.6403,90.4918,90.5248,83100.0
2013-12-06 14:00:00,109.78,109.91,109.74,109.89,70800.0,90.5413,90.6485,90.5083,90.6321,70800.0
2013-12-06 14:30:00,109.89,109.93,109.75,109.9,127700.0,90.6321,90.665,90.5166,90.6403,127700.0
2013-12-06 15:00:00,109.89,110.07,109.87,109.98,96600.0,90.6321,90.7805,90.6156,90.7063,96600.0
2013-12-06 15:30:00,110.0,110.3,109.94,110.26,225300.0,90.7228,90.9702,90.6733,90.9372,225300.0
2013-12-09 09:30:00,110.18,110.35,109.38,109.74,162300.0,90.8712,91.0114,90.2114,90.5083,162300.0
2013-12-09 10:00:00,109.76,109.84,109.36,109.44,138900.0,90.5248,90.5908,90.1949,90.2609,138900.0
2013-12-09 10:30:00,109.43,109.55,109.16,109.55,147500.0,90.2527,90.3516,90.03,90.3516,147500.0
2013-12-09 11:00:00,109.55,110.11,109.54,110.05,130700.0,90.3516,90.8135,90.3434,90.764,130700.0
2013-12-09 11:30:00,110.06,110.1,109.79,109.88,89000.0,90.7723,90.8052,90.5496,90.6238,89000.0
2013-12-09 12:00:00,109.88,109.97,109.73,109.75,70900.0,90.6238,90.698,90.5001,90.5166,70900.0
2013-12-09 12:30:00,109.75,110.01,109.73,109.98,65800.0,90.5166,90.731,90.5001,90.7063,65800.0
2013-12-09 13:00:00,109.95,110.0,109.79,110.0,53700.0,90.6815,90.7228,90.5496,90.7228,53700.0
2013-12-09 13:30:00,110.0,110.06,109.92,110.06,70500.0,90.7228,90.7723,90.6568,90.7723,70500.0
2013-12-09 14:00:00,110.04,110.04,109.89,109.98,67200.0,90.7558,90.7558,90.6321,90.7063,67200.0
2013-12-09 14:30:00,109.98,110.0,109.94,109.97,94600.0,90.7063,90.7228,90.6733,90.698,94600.0
2013-12-09 15:00:00,109.96,110.0,109.89,109.96,75100.0,90.6898,90.7228,90.6321,90.6898,75100.0
2013-12-09 15:30:00,109.97,110.13,109.84,109.94,266400.0,90.698,90.83,90.5908,90.6733,266400.0
2013-12-10 09:30:00,109.85,110.38,109.52,110.33,182700.0,90.5991,91.0362,90.3269,90.9949,182700.0
2013-12-10 10:00:00,110.3,110.54,110.3,110.46,114900.0,90.9702,91.1681,90.9702,91.1022,114900.0
2013-12-10 10:30:00,110.48,110.53,110.31,110.34,129600.0,91.1187,91.1599,90.9784,91.0032,129600.0
2013-12-10 11:00:00,110.35,110.43,110.26,110.38,56300.0,91.0114,91.0774,90.9372,91.0362,56300.0
2013-12-10 11:30:00,110.37,110.38,110.09,110.13,44700.0,91.0279,91.0362,90.797,90.83,44700.0
2013-12-10 12:00:00,110.15,110.25,110.03,110.19,36900.0,90.8465,90.929,90.7475,90.8795,36900.0
2013-12-10 12:30:00,110.21,110.22,109.96,110.13,74800.0,90.896,90.9042,90.6898,90.83,74800.0
2013-12-10 13:00:00,110.08,110.15,109.96,109.96,65200.0,90.7888,90.8465,90.6898,90.6898,65200.0
2013-12-10 13:30:00,109.97,110.17,109.95,110.02,63200.0,90.698,90.863,90.6815,90.7393,63200.0
2013-12-10 14:00:00,110.03,110.22,109.97,110.05,114400.0,90.7475,90.9042,90.698,90.764,114400.0
2013-12-10 14:30:00,110.05,110.12,109.96,110.11,65100.0,90.764,90.8217,90.6898,90.8135,65100.0
2013-12-10 15:00:00,110.12,110.33,110.09,110.24,82700.0,90.8217,90.9949,90.797,90.9207,82700.0
2013-12-10 15:30:00,110.25,110.27,110.11,110.12,178300.0,90.929,90.9455,90.8135,90.8217,178300.0
2013-12-11 09:30:00,110.29,110.5,109.69,110.09,155400.0,90.962,91.1351,90.4671,90.797,155400.0
2013-12-11 10:00:00,110.04,110.08,109.13,109.15,117500.0,90.7558,90.7888,90.0052,90.0217,117500.0
2013-12-11 10:30:00,109.16,109.59,109.15,109.42,123400.0,90.03,90.3846,90.0217,90.2444,123400.0
2013-12-11 11:00:00,109.4,109.42,108.94,109.02,93000.0,90.2279,90.2444,89.8485,89.9145,93000.0
2013-12-11 11:30:00,109.02,109.04,108.44,108.59,145100.0,89.9145,89.931,89.4362,89.5599,145100.0
2013-12-11 12:00:00,108.59,108.59,107.92,108.04,233800.0,89.5599,89.5599,89.0073,89.1063,233800.0
2013-12-11 12:30:00,108.04,108.28,108.02,108.15,146200.0,89.1063,89.3042,89.0898,89.197,146200.0
2013-12-11 13:00:00,108.14,108.5,108.13,108.15,82000.0,89.1887,89.4856,89.1805,89.197,82000.0
2013-12-11 13:30:00,108.15,108.59,108.15,108.54,118700.0,89.197,89.5599,89.197,89.5186,118700.0
2013-12-11 14:00:00,108.57,108.58,108.12,108.24,110300.0,89.5434,89.5516,89.1722,89.2712,110300.0
2013-12-11 14:30:00,108.25,108.28,107.98,108.0,144300.0,89.2795,89.3042,89.0568,89.0733,144300.0
2013-12-11 15:00:00,108.0,108.0,107.5,107.7,228400.0,89.0733,89.0733,88.6609,88.8258,228400.0
2013-12-11 15:30:00,107.71,107.83,107.22,107.51,443500.0,88.8341,88.9331,88.43,88.6691,443500.0
2013-12-12 09:30:00,107.65,108.3,107.41,108.11,155000.0,88.7846,89.3207,88.5867,89.164,155000.0
2013-12-12 10:00:00,108.07,108.31,107.78,107.97,148600.0,89.131,89.3289,88.8918,89.0485,148600.0
2013-12-12 10:30:00,107.94,107.97,107.39,107.57,218900.0,89.0238,89.0485,88.5702,88.7186,218900.0
2013-12-12 11:00:00,107.59,107.88,107.3,107.7,207800.0,88.7351,88.9743,88.4959,88.8258,207800.0
2013-12-12 11:30:00,107.7,108.01,107.53,107.78,94400.0,88.8258,89.0815,88.6856,88.8918,94400.0
2013-12-12 12:00:00,107.79,107.83,107.21,107.75,158000.0,88.9001,88.9331,88.4217,88.8671,158000.0
2013-12-12 12:30:00,107.74,107.84,107.47,107.8,98600.0,88.8588,88.9413,88.6361,88.9083,98600.0
2013-12-12 13:00:00,107.84,108.07,107.79,107.87,77700.0,88.9413,89.131,88.9001,88.9661,77700.0
2013-12-12 13:30:00,107.88,108.18,107.64,107.95,130800.0,88.9743,89.2217,88.7764,89.032,130800.0
2013-12-12 14:00:00,107.95,108.21,107.84,107.95,127500.0,89.032,89.2465,88.9413,89.032,127500.0
2013-12-12 14:30:00,107.96,108.23,107.84,108.17,96300.0,89.0403,89.263,88.9413,89.2135,96300.0
2013-12-12 15:00:00,108.18,108.18,107.84,108.12,171300.0,89.2217,89.2217,88.9413,89.1722,171300.0
2013-12-12 15:30:00,108.12,108.27,107.94,108.03,403100.0,89.1722,89.296,89.0238,89.098,403100.0
2013-12-13 09:30:00,108.16,108.7,107.79,108.41,88100.0,89.2052,89.6506,88.9001,89.4114,88100.0
2013-12-13 10:00:00,108.41,108.53,108.18,108.32,68200.0,89.4114,89.5104,89.2217,89.3372,68200.0
2013-12-13 10:30:00,108.3,108.39,108.11,108.29,46300.0,89.3207,89.3949,89.164,89.3124,46300.0
2013-12-13 11:00:00,108.29,108.54,108.18,108.37,55100.0,89.3124,89.5186,89.2217,89.3784,55100.0
2013-12-13 11:30:00,108.34,108.46,108.29,108.4,53300.0,89.3537,89.4527,89.3124,89.4032,53300.0
2013-12-13 12:00:00,108.43,108.61,108.29,108.61,33700.0,89.4279,89.5764,89.3124,89.5764,33700.0
2013-12-13 12:30:00,108.63,108.67,108.54,108.61,34500.0,89.5929,89.6259,89.5186,89.5764,34500.0
2013-12-13 13:00:00,108.61,108.76,108.59,108.72,58100.0,89.5764,89.7001,89.5599,89.6671,58100.0
2013-12-13 13:30:00,108.72,108.9,108.72,108.86,50700.0,89.6671,89.8155,89.6671,89.7826,50700.0
2013-12-13 14:00:00,108.84,108.9,108.41,108.48,87600.0,89.7661,89.8155,89.4114,89.4691,87600.0
2013-12-13 14:30:00,108.48,108.98,108.48,108.97,100100.0,89.4691,89.8815,89.4691,89.8733,100100.0
2013-12-13 15:00:00,108.97,109.25,108.97,109.21,137300.0,89.8733,90.1042,89.8733,90.0712,137300.0
2013-12-13 15:30:00,109.21,109.24,108.9,108.93,202600.0,90.0712,90.096,89.8155,89.8403,202600.0
2013-12-16 09:30:00,108.96,109.8,108.86,109.13,189800.0,89.865,90.5578,89.7826,90.0052,189800.0
2013-12-16 10:00:00,109.14,109.22,108.6,108.68,158400.0,90.0135,90.0795,89.5681,89.6341,158400.0
2013-12-16 10:30:00,108.7,108.7,108.41,108.51,112200.0,89.6506,89.6506,89.4114,89.4939,112200.0
2013-12-16 11:00:00,108.51,108.78,108.45,108.72,83300.0,89.4939,89.7166,89.4444,89.6671,83300.0
2013-12-16 11:30:00,108.71,108.99,108.61,108.97,76000.0,89.6588,89.8898,89.5764,89.8733,76000.0
2013-12-16 12:00:00,108.98,109.24,108.89,109.13,68500.0,89.8815,90.096,89.8073,90.0052,68500.0
2013-12-16 12:30:00,109.16,109.44,109.13,109.23,70100.0,90.03,90.2609,90.0052,90.0877,70100.0
2013-12-16 13:00:00,109.23,109.27,109.07,109.27,49300.0,90.0877,90.1207,89.9558,90.1207,49300.0
2013-12-16 13:30:00,109.25,109.61,109.13,109.58,50400.0,90.1042,90.4011,90.0052,90.3764,50400.0
2013-12-16 14:00:00,109.57,110.0,109.57,109.92,161500.0,90.3681,90.7228,90.3681,90.6568,161500.0
2013-12-16 14:30:00,109.92,109.98,109.84,109.97,93400.0,90.6568,90.7063,90.5908,90.698,93400.0
2013-12-16 15:00:00,109.96,109.98,109.75,109.81,120900.0,90.6898,90.7063,90.5166,90.5661,120900.0
2013-12-16 15:30:00,109.8,109.82,109.64,109.67,275900.0,90.5578,90.5743,90.4259,90.4506,275900.0
2013-12-17 09:30:00,109.82,110.14,109.54,110.06,129800.0,90.5743,90.8382,90.3434,90.7723,129800.0
2013-12-17 10:00:00,109.98,110.08,109.64,109.76,148000.0,90.7063,90.7888,90.4259,90.5248,148000.0
2013-12-17 10:30:00,109.82,109.92,109.34,109.5,115500.0,90.5743,90.6568,90.1784,90.3104,115500.0
2013-12-17 11:00:00,109.5,109.67,109.42,109.62,141900.0,90.3104,90.4506,90.2444,90.4094,141900.0
2013-12-17 11:30:00,109.66,109.81,109.56,109.63,65300.0,90.4424,90.5661,90.3599,90.4176,65300.0
2013-12-17 12:00:00,109.63,109.74,109.52,109.71,50000.0,90.4176,90.5083,90.3269,90.4836,50000.0
2013-12-17 12:30:00,109.72,109.83,109.7,109.81,55100.0,90.4918,90.5826,90.4753,90.5661,55100.0
2013-12-17 13:00:00,109.82,109.85,109.69,109.7,57400.0,90.5743,90.5991,90.4671,90.4753,57400.0
2013-12-17 13:30:00,109.69,109.71,109.37,109.53,75000.0,90.4671,90.4836,90.2032,90.3351,75000.0
2013-12-17 14:00:00,109.55,109.91,109.53,109.85,62700.0,90.3516,90.6485,90.3351,90.5991,62700.0
2013-12-17 14:30:00,109.86,109.95,109.78,109.9,81900.0,90.6073,90.6815,90.5413,90.6403,81900.0
2013-12-17 15:00:00,109.91,109.97,109.83,109.87,99800.0,90.6485,90.698,90.5826,90.6156,99800.0
2013-12-17 15:30:00,109.87,109.93,109.56,109.57,216800.0,90.6156,90.665,90.3599,90.3681,216800.0
2013-12-18 09:30:00,109.93,109.99,108.68,108.86,165800.0,90.665,90.7145,89.6341,89.7826,165800.0
2013-12-18 10:00:00,108.84,108.98,108.47,108.62,161400.0,89.7661,89.8815,89.4609,89.5846,161400.0
2013-12-18 10:30:00,108.62,108.89,108.55,108.82,122700.0,89.5846,89.8073,89.5269,89.7496,122700.0
2013-12-18 11:00:00,108.84,109.08,108.83,109.05,86100.0,89.7661,89.964,89.7578,89.9393,86100.0
2013-12-18 11:30:00,109.04,109.27,109.03,109.27,75000.0,89.931,90.1207,89.9228,90.1207,75000.0
2013-12-18 12:00:00,109.27,109.59,109.25,109.57,84100.0,90.1207,90.3846,90.1042,90.3681,84100.0
2013-12-18 12:30:00,109.58,109.73,109.47,109.49,112400.0,90.3764,90.5001,90.2857,90.3021,112400.0
2013-12-18 13:00:00,109.49,109.62,109.39,109.55,68700.0,90.3021,90.4094,90.2197,90.3516,68700.0
2013-12-18 13:30:00,109.53,110.08,109.46,109.76,94900.0,90.3351,90.7888,90.2774,90.5248,94900.0
2013-12-18 14:00:00,109.64,110.95,108.83,110.61,404100.0,90.4259,91.5063,89.7578,91.2259,404100.0
2013-12-18 14:30:00,110.6,111.05,110.53,110.96,318300.0,91.2176,91.5888,91.1599,91.5145,318300.0
2013-12-18 15:00:00,110.95,111.26,110.78,111.03,285000.0,91.5063,91.762,91.3661,91.5723,285000.0
2013-12-18 15:30:00,111.08,111.53,111.05,111.48,426000.0,91.6135,91.9846,91.5888,91.9434,426000.0
2013-12-19 09:30:00,111.45,111.87,110.43,110.69,139600.0,91.9187,92.2651,91.0774,91.2919,139600.0
2013-12-19 10:00:00,110.77,110.79,110.17,110.4,114700.0,91.3578,91.3743,90.863,91.0527,114700.0
2013-12-19 10:30:00,110.4,110.98,110.37,110.8,73600.0,91.0527,91.531,91.0279,91.3826,73600.0
2013-12-19 11:00:00,110.77,110.79,110.48,110.69,84100.0,91.3578,91.3743,91.1187,91.2919,84100.0
2013-12-19 11:30:00,110.7,110.79,110.61,110.69,49500.0,91.3001,91.3743,91.2259,91.2919,49500.0
2013-12-19 12:00:00,110.63,110.83,110.57,110.8,62500.0,91.2424,91.4073,91.1929,91.3826,62500.0
2013-12-19 12:30:00,110.78,110.92,110.76,110.86,60900.0,91.3661,91.4815,91.3496,91.4321,60900.0
2013-12-19 13:00:00,110.87,111.04,110.85,110.85,66400.0,91.4403,91.5805,91.4238,91.4238,66400.0
2013-12-19 13:30:00,110.86,110.92,110.52,110.59,63300.0,91.4321,91.4815,91.1516,91.2094,63300.0
2013-12-19 14:00:00,110.59,110.72,110.53,110.55,52400.0,91.2094,91.3166,91.1599,91.1764,52400.0
2013-12-19 14:30:00,110.53,110.67,110.44,110.67,59400.0,91.1599,91.2754,91.0857,91.2754,59400.0
2013-12-19 15:00:00,110.65,110.85,110.62,110.68,101400.0,91.2589,91.4238,91.2341,91.2836,101400.0
2013-12-19 15:30:00,110.66,110.76,110.42,110.57,305600.0,91.2671,91.3496,91.0692,91.1929,305600.0
2013-12-20 09:30:00,110.66,111.01,110.31,111.01,335500.0,91.2671,91.5558,90.9784,91.5558,335500.0
2013-12-20 10:00:00,111.05,111.63,110.88,111.62,93900.0,91.5888,92.0671,91.4486,92.0589,93900.0
2013-12-20 10:30:00,111.61,112.02,111.59,111.93,135200.0,92.0506,92.3888,92.0341,92.3145,135200.0
2013-12-20 11:00:00,111.91,112.18,111.86,111.97,116700.0,92.2981,92.5207,92.2568,92.3475,116700.0
2013-12-20 11:30:00,111.93,112.51,111.91,112.5,110900.0,92.3145,92.7929,92.2981,92.7847,110900.0
2013-12-20 12:00:00,112.49,112.7,112.46,112.69,117700.0,92.7764,92.9496,92.7517,92.9414,117700.0
2013-12-20 12:30:00,112.7,112.88,112.68,112.76,99200.0,92.9496,93.0981,92.9331,92.9991,99200.0
2013-12-20 13:00:00,112.76,112.85,112.59,112.82,75900.0,92.9991,93.0733,92.8589,93.0486,75900.0
2013-12-20 13:30:00,112.85,112.99,112.79,112.98,80200.0,93.0733,93.1888,93.0238,93.1805,80200.0
2013-12-20 14:00:00,112.97,113.0,112.72,112.96,82000.0,93.1723,93.197,92.9661,93.164,82000.0
2013-12-20 14:30:00,112.96,113.05,112.88,113.04,113900.0,93.164,93.2383,93.0981,93.23,113900.0
2013-12-20 15:00:00,113.05,113.05,112.8,112.82,190500.0,93.2383,93.2383,93.0321,93.0486,190500.0
2013-12-20 15:30:00,112.82,112.83,112.3,112.42,676600.0,93.0486,93.0568,92.6197,92.7187,676600.0
2013-12-23 09:30:00,113.0,113.19,112.03,112.36,92600.0,93.197,93.3537,92.397,92.6692,92600.0
2013-12-23 10:00:00,112.39,112.94,112.37,112.85,77800.0,92.6939,93.1475,92.6774,93.0733,77800.0
2013-12-23 10:30:00,112.83,112.83,112.6,112.61,84600.0,93.0568,93.0568,92.8671,92.8754,84600.0
2013-12-23 11:00:00,112.58,112.75,112.52,112.74,91500.0,92.8506,92.9908,92.8011,92.9826,91500.0
2013-12-23 11:30:00,112.74,112.9,112.67,112.9,50500.0,92.9826,93.1146,92.9249,93.1146,50500.0
2013-12-23 12:00:00,112.91,113.03,112.86,113.03,64700.0,93.1228,93.2218,93.0816,93.2218,64700.0
2013-12-23 12:30:00,113.03,113.04,112.84,113.03,52100.0,93.2218,93.23,93.0651,93.2218,52100.0
2013-12-23 13:00:00,113.03,113.25,113.02,113.17,88000.0,93.2218,93.4032,93.2135,93.3372,88000.0
2013-12-23 13:30:00,113.17,113.26,112.92,112.94,83300.0,93.3372,93.4115,93.1311,93.1475,83300.0
2013-12-23 14:00:00,112.95,113.0,112.83,113.0,90400.0,93.1558,93.197,93.0568,93.197,90400.0
2013-12-23 14:30:00,112.98,113.02,112.81,112.82,76700.0,93.1805,93.2135,93.0403,93.0486,76700.0
2013-12-23 15:00:00,112.82,112.87,112.74,112.86,116900.0,93.0486,93.0898,92.9826,93.0816,116900.0
2013-12-23 15:30:00,112.87,112.89,112.46,112.54,311200.0,93.0898,93.1063,92.7517,92.8176,311200.0
2013-12-24 09:30:00,112.56,113.3,112.5,113.13,81200.0,92.8341,93.4445,92.7847,93.3042,81200.0
2013-12-24 10:00:00,113.14,113.81,113.13,113.76,78900.0,93.3125,93.8651,93.3042,93.8238,78900.0
2013-12-24 10:30:00,113.76,113.78,113.42,113.63,72700.0,93.8238,93.8403,93.5434,93.7166,72700.0
2013-12-24 11:00:00,113.63,113.94,113.56,113.91,69900.0,93.7166,93.9723,93.6589,93.9476,69900.0
2013-12-24 11:30:00,113.93,114.14,113.91,114.04,55100.0,93.9641,94.1372,93.9476,94.0548,55100.0
2013-12-24 12:00:00,114.1,114.17,113.92,114.13,113100.0,94.1043,94.162,93.9558,94.129,113100.0
2013-12-24 12:30:00,114.13,114.3,114.08,114.18,148400.0,94.129,94.2692,94.0878,94.1702,148400.0
2013-12-26 09:30:00,114.45,115.81,114.37,115.65,110000.0,94.3929,95.5146,94.3269,95.3826,110000.0
2013-12-26 10:00:00,115.7,115.91,115.36,115.37,87100.0,95.4239,95.5971,95.1434,95.1517,87100.0
2013-12-26 10:30:00,115.37,115.5,115.04,115.13,74500.0,95.1517,95.2589,94.8795,94.9538,74500.0
2013-12-26 11:00:00,115.12,115.27,114.95,115.1,68700.0,94.9455,95.0692,94.8053,94.929,68700.0
2013-12-26 11:30:00,115.11,115.21,114.97,115.15,62100.0,94.9373,95.0197,94.8218,94.9702,62100.0
2013-12-26 12:00:00,115.18,115.21,115.04,115.21,61300.0,94.995,95.0197,94.8795,95.0197,61300.0
2013-12-26 12:30:00,115.22,115.27,114.96,114.98,47400.0,95.028,95.0692,94.8135,94.83,47400.0
2013-12-26 13:00:00,114.98,115.14,114.97,115.06,78100.0,94.83,94.962,94.8218,94.896,78100.0
2013-12-26 13:30:00,115.06,115.11,114.94,115.05,45600.0,94.896,94.9373,94.7971,94.8878,45600.0
2013-12-26 14:00:00,115.03,115.26,115.02,115.26,86100.0,94.8713,95.061,94.863,95.061,86100.0
2013-12-26 14:30:00,115.25,115.34,115.13,115.29,74300.0,95.0527,95.127,94.9538,95.0857,74300.0
2013-12-26 15:00:00,115.29,115.41,115.24,115.41,102700.0,95.0857,95.1847,95.0445,95.1847,102700.0
2013-12-26 15:30:00,115.42,115.43,115.25,115.32,205700.0,95.1929,95.2012,95.0527,95.1105,205700.0
2013-12-27 09:30:00,116.16,116.42,114.92,115.03,120600.0,95.8032,96.0177,94.7806,94.8713,120600.0
2013-12-27 10:00:00,114.98,115.22,114.93,115.18,76600.0,94.83,95.028,94.7888,94.995,76600.0
2013-12-27 10:30:00,115.17,115.17,114.59,114.83,68900.0,94.9867,94.9867,94.5084,94.7063,68900.0
2013-12-27 11:00:00,114.84,114.97,114.73,114.77,63300.0,94.7146,94.8218,94.6239,94.6568,63300.0
2013-12-27 11:30:00,114.77,114.93,114.52,114.6,60200.0,94.6568,94.7888,94.4507,94.5166,60200.0
2013-12-27 12:00:00,114.59,114.62,114.12,114.37,111400.0,94.5084,94.5331,94.1208,94.3269,111400.0
2013-12-27 12:30:00,114.37,114.55,114.23,114.48,37500.0,94.3269,94.4754,94.2115,94.4177,37500.0
2013-12-27 13:00:00,114.49,114.55,114.45,114.49,47000.0,94.4259,94.4754,94.3929,94.4259,47000.0
2013-12-27 13:30:00,114.49,114.49,114.38,114.45,25500.0,94.4259,94.4259,94.3352,94.3929,25500.0
2013-12-27 14:00:00,114.45,114.53,114.41,114.53,42400.0,94.3929,94.4589,94.3599,94.4589,42400.0
2013-12-27 14:30:00,114.53,114.53,114.38,114.41,38500.0,94.4589,94.4589,94.3352,94.3599,38500.0
2013-12-27 15:00:00,114.42,114.48,114.41,114.44,56000.0,94.3682,94.4177,94.3599,94.3847,56000.0
2013-12-27 15:30:00,114.46,114.7,114.44,114.68,181900.0,94.4012,94.5991,94.3847,94.5826,181900.0
2013-12-30 09:30:00,114.62,115.08,113.68,113.77,131500.0,94.5331,94.9125,93.7579,93.8321,131500.0
2013-12-30 10:00:00,113.77,113.97,113.5,113.82,66400.0,93.8321,93.997,93.6094,93.8733,66400.0
2013-12-30 10:30:00,113.84,113.98,113.71,113.78,49200.0,93.8898,94.0053,93.7826,93.8403,49200.0
2013-12-30 11:00:00,113.78,114.05,113.71,114.0,61400.0,93.8403,94.063,93.7826,94.0218,61400.0
2013-12-30 11:30:00,114.0,114.04,113.7,113.94,36900.0,94.0218,94.0548,93.7744,93.9723,36900.0
2013-12-30 12:00:00,113.95,114.07,113.91,113.96,31700.0,93.9805,94.0795,93.9476,93.9888,31700.0
2013-12-30 12:30:00,113.94,114.18,113.94,114.18,29700.0,93.9723,94.1702,93.9723,94.1702,29700.0
2013-12-30 13:00:00,114.17,114.2,114.04,114.1,40400.0,94.162,94.1867,94.0548,94.1043,40400.0
2013-12-30 13:30:00,114.11,114.18,114.06,114.14,42000.0,94.1125,94.1702,94.0713,94.1372,42000.0
2013-12-30 14:00:00,114.14,114.17,113.98,114.05,45800.0,94.1372,94.162,94.0053,94.063,45800.0
2013-12-30 14:30:00,114.05,114.05,113.94,113.97,59000.0,94.063,94.063,93.9723,93.997,59000.0
2013-12-30 15:00:00,114.0,114.03,113.93,113.97,81600.0,94.0218,94.0465,93.9641,93.997,81600.0
2013-12-30 15:30:00,113.97,114.02,113.89,113.94,166000.0,93.997,94.0383,93.9311,93.9723,166000.0
2013-12-31 09:30:00,114.25,114.81,113.76,114.43,150200.0,94.228,94.6898,93.8238,94.3764,150200.0
2013-12-31 10:00:00,114.38,114.63,114.31,114.36,71800.0,94.3352,94.5414,94.2775,94.3187,71800.0
2013-12-31 10:30:00,114.36,114.4,114.21,114.25,50900.0,94.3187,94.3517,94.195,94.228,50900.0
2013-12-31 11:00:00,114.27,114.6,114.27,114.5,61500.0,94.2445,94.5166,94.2445,94.4342,61500.0
2013-12-31 11:30:00,114.55,114.59,114.33,114.58,165200.0,94.4754,94.5084,94.294,94.5001,165200.0
2013-12-31 12:00:00,114.59,114.7,114.55,114.55,42800.0,94.5084,94.5991,94.4754,94.4754,42800.0
2013-12-31 12:30:00,114.56,114.69,114.47,114.55,36800.0,94.4836,94.5909,94.4094,94.4754,36800.0
2013-12-31 13:00:00,114.55,114.59,114.4,114.51,37900.0,94.4754,94.5084,94.3517,94.4424,37900.0
2013-12-31 13:30:00,114.51,114.56,114.38,114.47,34100.0,94.4424,94.4836,94.3352,94.4094,34100.0
2013-12-31 14:00:00,114.49,114.52,114.23,114.24,37900.0,94.4259,94.4507,94.2115,94.2197,37900.0
2013-12-31 14:30:00,114.25,114.41,114.18,114.39,80800.0,94.228,94.3599,94.1702,94.3434,80800.0
2013-12-31 15:00:00,114.39,114.41,114.2,114.34,66400.0,94.3434,94.3599,94.1867,94.3022,66400.0
2013-12-31 15:30:00,114.34,114.78,114.34,114.61,160200.0,94.3022,94.6651,94.3022,94.5249,160200.0
2014-01-02 09:30:00,114.18,114.36,113.47,114.29,130100.0,94.1702,94.3187,93.5847,94.261,130100.0
2014-01-02 10:00:00,114.29,114.3,113.77,113.8,96800.0,94.261,94.2692,93.8321,93.8568,96800.0
2014-01-02 10:30:00,113.84,114.49,113.79,114.24,82200.0,93.8898,94.4259,93.8486,94.2197,82200.0
2014-01-02 11:00:00,114.29,114.31,114.01,114.09,64000.0,94.261,94.2775,94.03,94.096,64000.0
2014-01-02 11:30:00,114.09,114.09,113.5,113.6,65200.0,94.096,94.096,93.6094,93.6919,65200.0
2014-01-02 12:00:00,113.61,113.69,113.39,113.41,48000.0,93.7001,93.7661,93.5187,93.5352,48000.0
2014-01-02 12:30:00,113.42,113.59,113.23,113.57,57600.0,93.5434,93.6836,93.3867,93.6671,57600.0
2014-01-02 13:00:00,113.57,113.74,113.49,113.62,62900.0,93.6671,93.8073,93.6012,93.7084,62900.0
2014-01-02 13:30:00,113.62,113.64,113.03,113.17,105300.0,93.7084,93.7249,93.2218,93.3372,105300.0
2014-01-02 14:00:00,113.19,113.22,112.75,112.91,102400.0,93.3537,93.3785,92.9908,93.1228,102400.0
2014-01-02 14:30:00,112.92,113.2,112.87,112.87,83900.0,93.1311,93.362,93.0898,93.0898,83900.0
2014-01-02 15:00:00,112.87,113.25,112.84,113.15,93800.0,93.0898,93.4032,93.0651,93.3207,93800.0
2014-01-02 15:30:00,113.11,113.31,113.04,113.24,228000.0,93.2878,93.4527,93.23,93.395,228000.0
2014-01-03 09:30:00,113.23,114.46,113.23,114.12,123400.0,93.3867,94.4012,93.3867,94.1208,123400.0
2014-01-03 10:00:00,114.09,114.26,113.75,113.98,149000.0,94.096,94.2362,93.8156,94.0053,149000.0
2014-01-03 10:30:00,113.94,114.32,113.85,114.32,114500.0,93.9723,94.2857,93.8981,94.2857,114500.0
2014-01-03 11:00:00,114.3,114.36,113.96,114.04,86900.0,94.2692,94.3187,93.9888,94.0548,86900.0
2014-01-03 11:30:00,114.04,114.19,113.97,113.98,76600.0,94.0548,94.1785,93.997,94.0053,76600.0
2014-01-03 12:00:00,114.01,114.01,113.55,113.92,150900.0,94.03,94.03,93.6506,93.9558,150900.0
2014-01-03 12:30:00,113.92,113.92,113.63,113.77,75400.0,93.9558,93.9558,93.7166,93.8321,75400.0
2014-01-03 13:00:00,113.75,113.92,113.7,113.83,96100.0,93.8156,93.9558,93.7744,93.8816,96100.0
2014-01-03 13:30:00,113.83,113.87,113.61,113.64,109500.0,93.8816,93.9146,93.7001,93.7249,109500.0
2014-01-03 14:00:00,113.65,113.74,113.51,113.52,95400.0,93.7331,93.8073,93.6177,93.6259,95400.0
2014-01-03 14:30:00,113.52,113.85,113.46,113.83,99700.0,93.6259,93.8981,93.5764,93.8816,99700.0
2014-01-03 15:00:00,113.82,113.9,113.63,113.68,131300.0,93.8733,93.9393,93.7166,93.7579,131300.0
2014-01-03 15:30:00,113.68,113.87,113.55,113.57,210200.0,93.7579,93.9146,93.6506,93.6671,210200.0
2014-01-06 09:30:00,114.01,114.85,114.01,114.51,118100.0,94.03,94.7228,94.03,94.4424,118100.0
2014-01-06 10:00:00,114.51,114.82,114.25,114.79,118900.0,94.4424,94.6981,94.228,94.6733,118900.0
2014-01-06 10:30:00,114.87,115.09,114.17,114.17,72400.0,94.7393,94.9208,94.162,94.162,72400.0
2014-01-06 11:00:00,114.16,114.22,113.5,113.71,52300.0,94.1537,94.2032,93.6094,93.7826,52300.0
2014-01-06 11:30:00,113.7,113.85,113.63,113.63,44200.0,93.7744,93.8981,93.7166,93.7166,44200.0
2014-01-06 12:00:00,113.63,113.86,113.54,113.55,53800.0,93.7166,93.9063,93.6424,93.6506,53800.0
2014-01-06 12:30:00,113.54,113.78,113.43,113.66,53000.0,93.6424,93.8403,93.5517,93.7414,53000.0
2014-01-06 13:00:00,113.68,113.78,113.54,113.58,39600.0,93.7579,93.8403,93.6424,93.6754,39600.0
2014-01-06 13:30:00,113.57,114.08,113.56,113.92,50800.0,93.6671,94.0878,93.6589,93.9558,50800.0
2014-01-06 14:00:00,113.93,114.13,113.84,114.11,52200.0,93.9641,94.129,93.8898,94.1125,52200.0
2014-01-06 14:30:00,114.11,114.37,114.11,114.25,56500.0,94.1125,94.3269,94.1125,94.228,56500.0
2014-01-06 15:00:00,114.29,114.3,114.07,114.18,73600.0,94.261,94.2692,94.0795,94.1702,73600.0
2014-01-06 15:30:00,114.18,114.21,113.79,113.8,150400.0,94.1702,94.195,93.8486,93.8568,150400.0
2014-01-07 09:30:00,113.81,114.4,113.15,113.89,350700.0,93.8651,94.3517,93.3207,93.9311,350700.0
2014-01-07 10:00:00,113.86,114.7,113.62,114.59,99900.0,93.9063,94.5991,93.7084,94.5084,99900.0
2014-01-07 10:30:00,114.59,114.83,114.57,114.62,169600.0,94.5084,94.7063,94.4919,94.5331,169600.0
2014-01-07 11:00:00,114.64,114.68,114.49,114.49,58800.0,94.5496,94.5826,94.4259,94.4259,58800.0
2014-01-07 11:30:00,114.5,114.53,114.32,114.37,68900.0,94.4342,94.4589,94.2857,94.3269,68900.0
2014-01-07 12:00:00,114.37,114.62,114.36,114.62,56600.0,94.3269,94.5331,94.3187,94.5331,56600.0
2014-01-07 12:30:00,114.63,114.7,114.57,114.64,39500.0,94.5414,94.5991,94.4919,94.5496,39500.0
2014-01-07 13:00:00,114.64,114.92,114.62,114.77,141900.0,94.5496,94.7806,94.5331,94.6568,141900.0
2014-01-07 13:30:00,114.76,114.77,114.49,114.52,35300.0,94.6486,94.6568,94.4259,94.4507,35300.0
2014-01-07 14:00:00,114.52,114.79,114.38,114.78,62000.0,94.4507,94.6733,94.3352,94.6651,62000.0
2014-01-07 14:30:00,114.77,114.9,114.71,114.76,52800.0,94.6568,94.7641,94.6074,94.6486,52800.0
2014-01-07 15:00:00,114.76,114.87,114.75,114.84,56100.0,94.6486,94.7393,94.6403,94.7146,56100.0
2014-01-07 15:30:00,114.84,114.87,114.49,114.52,164000.0,94.7146,94.7393,94.4259,94.4507,164000.0
2014-01-08 09:30:00,114.23,114.54,113.65,114.17,115100.0,94.2115,94.4671,93.7331,94.162,115100.0
2014-01-08 10:00:00,114.16,114.8,113.98,114.49,103700.0,94.1537,94.6816,94.0053,94.4259,103700.0
2014-01-08 10:30:00,114.53,114.94,114.53,114.87,64800.0,94.4589,94.7971,94.4589,94.7393,64800.0
2014-01-08 11:00:00,114.89,114.94,114.67,114.91,45600.0,94.7558,94.7971,94.5744,94.7723,45600.0
2014-01-08 11:30:00,114.91,115.22,114.9,115.02,52500.0,94.7723,95.028,94.7641,94.863,52500.0
2014-01-08 12:00:00,115.02,115.09,114.83,114.87,47500.0,94.863,94.9208,94.7063,94.7393,47500.0
2014-01-08 12:30:00,114.83,114.93,114.66,114.75,29300.0,94.7063,94.7888,94.5661,94.6403,29300.0
2014-01-08 13:00:00,114.76,114.95,114.66,114.95,46000.0,94.6486,94.8053,94.5661,94.8053,46000.0
2014-01-08 13:30:00,114.93,115.3,114.93,115.27,25500.0,94.7888,95.094,94.7888,95.0692,25500.0
2014-01-08 14:00:00,115.26,115.33,114.9,114.96,58400.0,95.061,95.1187,94.7641,94.8135,58400.0
2014-01-08 14:30:00,114.92,115.09,114.68,114.78,38500.0,94.7806,94.9208,94.5826,94.6651,38500.0
2014-01-08 15:00:00,114.8,114.98,114.64,114.74,48800.0,94.6816,94.83,94.5496,94.6321,48800.0
2014-01-08 15:30:00,114.71,115.27,114.69,115.17,183400.0,94.6074,95.0692,94.5909,94.9867,183400.0
2014-01-09 09:30:00,115.5,116.1,115.32,116.09,149400.0,95.2589,95.7538,95.1105,95.7455,149400.0
2014-01-09 10:00:00,116.12,116.23,115.71,115.95,292200.0,95.7703,95.861,95.4321,95.6301,292200.0
2014-01-09 10:30:00,115.95,115.95,115.39,115.72,117400.0,95.6301,95.6301,95.1682,95.4404,117400.0
2014-01-09 11:00:00,115.7,115.7,115.25,115.48,108600.0,95.4239,95.4239,95.0527,95.2424,108600.0
2014-01-09 11:30:00,115.54,115.66,115.3,115.6,39900.0,95.2919,95.3909,95.094,95.3414,39900.0
2014-01-09 12:00:00,115.59,115.85,115.58,115.8,58000.0,95.3331,95.5476,95.3249,95.5063,58000.0
2014-01-09 12:30:00,115.78,116.27,115.72,116.08,214000.0,95.4898,95.894,95.4404,95.7373,214000.0
2014-01-09 13:00:00,116.12,116.13,115.89,115.98,68700.0,95.7703,95.7785,95.5806,95.6548,68700.0
2014-01-09 13:30:00,115.97,116.06,115.65,115.76,74500.0,95.6465,95.7208,95.3826,95.4733,74500.0
2014-01-09 14:00:00,115.74,115.75,115.33,115.75,66300.0,95.4569,95.4651,95.1187,95.4651,66300.0
2014-01-09 14:30:00,115.77,115.99,115.66,115.85,67200.0,95.4816,95.663,95.3909,95.5476,67200.0
2014-01-09 15:00:00,115.86,115.97,115.69,115.76,128800.0,95.5558,95.6465,95.4156,95.4733,128800.0
2014-01-09 15:30:00,115.78,115.81,115.58,115.64,167500.0,95.4898,95.5146,95.3249,95.3744,167500.0
2014-01-10 09:30:00,115.99,116.27,115.4,115.49,72300.0,95.663,95.894,95.1764,95.2507,72300.0
2014-01-10 10:00:00,115.43,115.66,115.02,115.41,48700.0,95.2012,95.3909,94.863,95.1847,48700.0
2014-01-10 10:30:00,115.41,115.88,115.26,115.85,48100.0,95.1847,95.5723,95.061,95.5476,48100.0
2014-01-10 11:00:00,115.85,116.14,115.82,116.14,71400.0,95.5476,95.7868,95.5228,95.7868,71400.0
2014-01-10 11:30:00,116.13,116.3,115.96,116.15,81600.0,95.7785,95.9187,95.6383,95.795,81600.0
2014-01-10 12:00:00,116.16,116.44,116.04,116.43,67400.0,95.8032,96.0342,95.7043,96.0259,67400.0
2014-01-10 12:30:00,116.43,116.57,116.16,116.16,186500.0,96.0259,96.1414,95.8032,95.8032,186500.0
2014-01-10 13:00:00,116.15,116.27,116.1,116.21,39300.0,95.795,95.894,95.7538,95.8445,39300.0
2014-01-10 13:30:00,116.21,116.37,116.14,116.17,45200.0,95.8445,95.9764,95.7868,95.8115,45200.0
2014-01-10 14:00:00,116.17,116.39,116.07,116.07,105200.0,95.8115,95.9929,95.729,95.729,105200.0
2014-01-10 14:30:00,116.07,116.21,115.8,115.8,86900.0,95.729,95.8445,95.5063,95.5063,86900.0
2014-01-10 15:00:00,115.8,116.18,115.8,116.18,128300.0,95.5063,95.8197,95.5063,95.8197,128300.0
2014-01-10 15:30:00,116.22,116.39,116.16,116.38,226700.0,95.8527,95.9929,95.8032,95.9847,226700.0
2014-01-13 09:30:00,116.44,117.34,116.14,117.11,126600.0,96.0342,96.7765,95.7868,96.5868,126600.0
2014-01-13 10:00:00,117.09,117.53,117.08,117.42,93800.0,96.5703,96.9332,96.562,96.8424,93800.0
2014-01-13 10:30:00,117.41,117.42,117.14,117.15,120100.0,96.8342,96.8424,96.6115,96.6198,120100.0
2014-01-13 11:00:00,117.15,117.21,116.84,116.94,139700.0,96.6198,96.6692,96.3641,96.4466,139700.0
2014-01-13 11:30:00,116.92,117.2,116.86,117.19,37500.0,96.4301,96.661,96.3806,96.6527,37500.0
2014-01-13 12:00:00,117.16,117.29,116.88,116.91,65800.0,96.628,96.7352,96.3971,96.4218,65800.0
2014-01-13 12:30:00,116.91,116.92,116.71,116.72,43900.0,96.4218,96.4301,96.2569,96.2651,43900.0
2014-01-13 13:00:00,116.69,116.87,116.48,116.65,44700.0,96.2404,96.3888,96.0672,96.2074,44700.0
2014-01-13 13:30:00,116.65,116.69,116.27,116.34,37400.0,96.2074,96.2404,95.894,95.9517,37400.0
2014-01-13 14:00:00,116.31,116.35,115.88,116.02,39100.0,95.927,95.96,95.5723,95.6878,39100.0
2014-01-13 14:30:00,116.01,116.01,115.59,115.76,51200.0,95.6795,95.6795,95.3331,95.4733,51200.0
2014-01-13 15:00:00,115.76,115.77,115.49,115.62,56800.0,95.4733,95.4816,95.2507,95.3579,56800.0
2014-01-13 15:30:00,115.64,115.66,115.28,115.62,138900.0,95.3744,95.3909,95.0775,95.3579,138900.0
2014-01-14 09:30:00,116.31,117.04,115.71,115.71,140200.0,95.927,96.529,95.4321,95.4321,140200.0
2014-01-14 10:00:00,115.69,116.25,115.46,115.62,67900.0,95.4156,95.8775,95.2259,95.3579,67900.0
2014-01-14 10:30:00,115.63,115.77,115.4,115.59,71200.0,95.3661,95.4816,95.1764,95.3331,71200.0
2014-01-14 11:00:00,115.59,115.82,115.18,115.52,87300.0,95.3331,95.5228,94.995,95.2754,87300.0
2014-01-14 11:30:00,115.53,115.68,115.45,115.67,45500.0,95.2837,95.4074,95.2177,95.3991,45500.0
2014-01-14 12:00:00,115.7,116.25,115.65,116.23,98200.0,95.4239,95.8775,95.3826,95.861,98200.0
2014-01-14 12:30:00,116.24,116.65,116.16,116.6,34000.0,95.8692,96.2074,95.8032,96.1661,34000.0
2014-01-14 13:00:00,116.59,116.65,116.32,116.32,48000.0,96.1579,96.2074,95.9352,95.9352,48000.0
2014-01-14 13:30:00,116.36,116.71,116.36,116.43,37400.0,95.9682,96.2569,95.9682,96.0259,37400.0
2014-01-14 14:00:00,116.42,116.5,116.3,116.45,51400.0,96.0177,96.0837,95.9187,96.0424,51400.0
2014-01-14 14:30:00,116.46,116.62,116.44,116.53,55200.0,96.0507,96.1826,96.0342,96.1084,55200.0
2014-01-14 15:00:00,116.53,116.79,116.47,116.78,55200.0,96.1084,96.3228,96.0589,96.3146,55200.0
2014-01-14 15:30:00,116.77,117.16,116.56,117.11,308000.0,96.3063,96.628,96.1331,96.5868,308000.0
2014-01-15 09:30:00,117.14,117.75,117.01,117.64,99000.0,96.6115,97.1146,96.5043,97.0239,99000.0
2014-01-15 10:00:00,117.74,118.22,117.63,118.03,132500.0,97.1064,97.5022,97.0156,97.3455,132500.0
2014-01-15 10:30:00,118.05,118.29,117.78,118.26,68100.0,97.362,97.56,97.1393,97.5352,68100.0
2014-01-15 11:00:00,118.3,118.46,117.78,117.8,68800.0,97.5682,97.7002,97.1393,97.1558,68800.0
2014-01-15 11:30:00,117.82,118.09,117.75,118.02,54700.0,97.1723,97.395,97.1146,97.3373,54700.0
2014-01-15 12:00:00,118.03,118.22,117.82,117.88,36900.0,97.3455,97.5022,97.1723,97.2218,36900.0
2014-01-15 12:30:00,117.89,118.01,117.72,117.76,26400.0,97.2301,97.329,97.0899,97.1229,26400.0
2014-01-15 13:00:00,117.76,117.94,117.58,117.66,17700.0,97.1229,97.2713,96.9744,97.0404,17700.0
2014-01-15 13:30:00,117.68,117.79,117.57,117.69,33400.0,97.0569,97.1476,96.9661,97.0651,33400.0
2014-01-15 14:00:00,117.7,117.85,117.65,117.79,50900.0,97.0734,97.1971,97.0321,97.1476,50900.0
2014-01-15 14:30:00,117.81,117.95,117.7,117.95,39400.0,97.1641,97.2796,97.0734,97.2796,39400.0
2014-01-15 15:00:00,117.97,118.04,117.71,117.88,58200.0,97.2961,97.3538,97.0816,97.2218,58200.0
2014-01-15 15:30:00,117.88,117.94,117.76,117.88,133800.0,97.2218,97.2713,97.1229,97.2218,133800.0
2014-01-16 09:30:00,117.93,118.48,117.48,117.64,134900.0,97.2631,97.7167,96.8919,97.0239,134900.0
2014-01-16 10:00:00,117.63,117.99,117.56,117.95,61400.0,97.0156,97.3125,96.9579,97.2796,61400.0
2014-01-16 10:30:00,117.96,118.02,117.48,117.61,44100.0,97.2878,97.3373,96.8919,96.9991,44100.0
2014-01-16 11:00:00,117.6,117.81,117.46,117.56,37000.0,96.9909,97.1641,96.8754,96.9579,37000.0
2014-01-16 11:30:00,117.63,117.97,117.61,117.87,31500.0,97.0156,97.2961,96.9991,97.2136,31500.0
2014-01-16 12:00:00,117.86,117.97,117.77,117.93,28300.0,97.2053,97.2961,97.1311,97.2631,28300.0
2014-01-16 12:30:00,117.94,118.02,117.9,117.94,20200.0,97.2713,97.3373,97.2383,97.2713,20200.0
2014-01-16 13:00:00,117.95,118.49,117.9,118.48,54600.0,97.2796,97.7249,97.2383,97.7167,54600.0
2014-01-16 13:30:00,118.49,118.55,118.41,118.46,65500.0,97.7249,97.7744,97.6589,97.7002,65500.0
2014-01-16 14:00:00,118.45,118.5,118.06,118.14,43800.0,97.6919,97.7332,97.3703,97.4363,43800.0
2014-01-16 14:30:00,118.14,118.24,118.07,118.18,30700.0,97.4363,97.5187,97.3785,97.4692,30700.0
2014-01-16 15:00:00,118.17,118.19,117.92,117.98,43300.0,97.461,97.4775,97.2548,97.3043,43300.0
2014-01-16 15:30:00,117.98,118.29,117.94,118.29,104200.0,97.3043,97.56,97.2713,97.56,104200.0
2014-01-17 09:30:00,118.27,118.66,117.83,118.23,171800.0,97.5435,97.8651,97.1806,97.5105,171800.0
2014-01-17 10:00:00,118.23,118.42,118.08,118.32,46800.0,97.5105,97.6672,97.3868,97.5847,46800.0
2014-01-17 10:30:00,118.29,118.61,118.13,118.23,68200.0,97.56,97.8239,97.428,97.5105,68200.0
2014-01-17 11:00:00,118.23,118.3,118.08,118.08,27500.0,97.5105,97.5682,97.3868,97.3868,27500.0
2014-01-17 11:30:00,118.08,118.18,117.95,117.98,25800.0,97.3868,97.4692,97.2796,97.3043,25800.0
2014-01-17 12:00:00,118.0,118.12,117.99,118.12,17700.0,97.3208,97.4198,97.3125,97.4198,17700.0
2014-01-17 12:30:00,118.12,118.13,118.0,118.03,13800.0,97.4198,97.428,97.3208,97.3455,13800.0
2014-01-17 13:00:00,118.04,118.07,117.84,118.03,21400.0,97.3538,97.3785,97.1888,97.3455,21400.0
2014-01-17 13:30:00,118.03,118.2,118.01,118.2,27500.0,97.3455,97.4857,97.329,97.4857,27500.0
2014-01-17 14:00:00,118.16,118.22,118.1,118.13,35700.0,97.4528,97.5022,97.4033,97.428,35700.0
2014-01-17 14:30:00,118.1,118.2,118.09,118.13,49100.0,97.4033,97.4857,97.395,97.428,49100.0
2014-01-17 15:00:00,118.13,118.19,117.82,118.0,45700.0,97.428,97.4775,97.1723,97.3208,45700.0
2014-01-17 15:30:00,118.01,118.26,117.9,118.22,117000.0,97.329,97.5352,97.2383,97.5022,117000.0
2014-01-21 09:30:00,119.06,120.44,118.88,119.48,126800.0,98.195,99.3332,98.0466,98.5414,126800.0
2014-01-21 10:00:00,119.53,119.76,119.07,119.38,57000.0,98.5827,98.7724,98.2033,98.459,57000.0
2014-01-21 10:30:00,119.38,119.38,119.04,119.12,54600.0,98.459,98.459,98.1785,98.2445,54600.0
2014-01-21 11:00:00,119.14,119.22,118.54,118.76,62300.0,98.261,98.327,97.7662,97.9476,62300.0
2014-01-21 11:30:00,118.78,118.89,118.62,118.72,38000.0,97.9641,98.0548,97.8321,97.9146,38000.0
2014-01-21 12:00:00,118.72,118.97,118.51,118.87,35800.0,97.9146,98.1208,97.7414,98.0383,35800.0
2014-01-21 12:30:00,118.85,118.98,118.74,118.88,40300.0,98.0218,98.1291,97.9311,98.0466,40300.0
2014-01-21 13:00:00,118.86,119.08,118.86,118.87,29400.0,98.0301,98.2115,98.0301,98.0383,29400.0
2014-01-21 13:30:00,118.93,119.18,118.89,119.07,33300.0,98.0878,98.294,98.0548,98.2033,33300.0
2014-01-21 14:00:00,119.06,119.24,119.03,119.14,33100.0,98.195,98.3435,98.1703,98.261,33100.0
2014-01-21 14:30:00,119.15,119.24,119.0,119.17,35300.0,98.2693,98.3435,98.1455,98.2858,35300.0
2014-01-21 15:00:00,119.14,119.2,119.03,119.13,67100.0,98.261,98.3105,98.1703,98.2528,67100.0
2014-01-21 15:30:00,119.11,119.21,119.02,119.17,92800.0,98.2363,98.3187,98.162,98.2858,92800.0
2014-01-22 09:30:00,119.8,119.91,118.86,119.44,76800.0,98.8053,98.8961,98.0301,98.5084,76800.0
2014-01-22 10:00:00,119.44,119.84,119.31,119.76,51200.0,98.5084,98.8383,98.4012,98.7724,51200.0
2014-01-22 10:30:00,119.72,119.73,119.29,119.33,20900.0,98.7394,98.7476,98.3847,98.4177,20900.0
2014-01-22 11:00:00,119.35,119.41,118.9,119.1,61200.0,98.4342,98.4837,98.0631,98.228,61200.0
2014-01-22 11:30:00,119.13,119.68,118.97,119.48,61500.0,98.2528,98.7064,98.1208,98.5414,61500.0
2014-01-22 12:00:00,119.48,120.38,119.47,120.1,80900.0,98.5414,99.2837,98.5332,99.0528,80900.0
2014-01-22 12:30:00,120.09,120.11,119.81,119.86,67700.0,99.0445,99.061,98.8136,98.8548,67700.0
2014-01-22 13:00:00,119.86,120.34,119.75,120.28,39900.0,98.8548,99.2507,98.7641,99.2012,39900.0
2014-01-22 13:30:00,120.28,120.28,119.88,120.01,37400.0,99.2012,99.2012,98.8713,98.9785,37400.0
2014-01-22 14:00:00,120.04,120.35,120.04,120.35,41200.0,99.0033,99.259,99.0033,99.259,41200.0
2014-01-22 14:30:00,120.35,120.38,120.23,120.36,56900.0,99.259,99.2837,99.16,99.2672,56900.0
2014-01-22 15:00:00,120.36,120.43,120.15,120.18,73300.0,99.2672,99.3249,99.094,99.1188,73300.0
2014-01-22 15:30:00,120.17,120.41,120.12,120.3,221100.0,99.1105,99.3084,99.0693,99.2177,221100.0
2014-01-23 09:30:00,119.4,120.68,118.72,118.8,149400.0,98.4754,99.5311,97.9146,97.9806,149400.0
2014-01-23 10:00:00,118.88,119.12,118.5,118.88,67100.0,98.0466,98.2445,97.7332,98.0466,67100.0
2014-01-23 10:30:00,118.81,118.92,118.57,118.82,50700.0,97.9888,98.0796,97.7909,97.9971,50700.0
2014-01-23 11:00:00,118.82,118.84,118.45,118.53,59600.0,97.9971,98.0136,97.6919,97.7579,59600.0
2014-01-23 11:30:00,118.52,118.56,118.13,118.38,76200.0,97.7497,97.7827,97.428,97.6342,76200.0
2014-01-23 12:00:00,118.35,118.4,117.86,117.93,75400.0,97.6095,97.6507,97.2053,97.2631,75400.0
2014-01-23 12:30:00,117.94,118.3,117.89,118.0,59400.0,97.2713,97.5682,97.2301,97.3208,59400.0
2014-01-23 13:00:00,118.0,118.23,117.87,118.04,59500.0,97.3208,97.5105,97.2136,97.3538,59500.0
2014-01-23 13:30:00,118.04,118.16,117.73,117.74,40000.0,97.3538,97.4528,97.0981,97.1064,40000.0
2014-01-23 14:00:00,117.78,118.0,117.74,117.88,58500.0,97.1393,97.3208,97.1064,97.2218,58500.0
2014-01-23 14:30:00,117.89,118.01,117.79,117.95,49900.0,97.2301,97.329,97.1476,97.2796,49900.0
2014-01-23 15:00:00,117.92,118.02,117.73,117.76,71000.0,97.2548,97.3373,97.0981,97.1229,71000.0
2014-01-23 15:30:00,117.76,118.03,117.45,117.51,313900.0,97.1229,97.3455,96.8672,96.9167,313900.0
2014-01-24 09:30:00,116.68,116.71,115.36,116.01,222200.0,96.2321,96.2569,95.1434,95.6795,222200.0
2014-01-24 10:00:00,115.97,116.65,115.89,116.26,102200.0,95.6465,96.2074,95.5806,95.8857,102200.0
2014-01-24 10:30:00,116.34,116.34,115.31,115.59,109300.0,95.9517,95.9517,95.1022,95.3331,109300.0
2014-01-24 11:00:00,115.53,115.87,114.35,114.52,153500.0,95.2837,95.5641,94.3104,94.4507,153500.0
2014-01-24 11:30:00,114.55,114.95,114.47,114.91,109200.0,94.4754,94.8053,94.4094,94.7723,109200.0
2014-01-24 12:00:00,114.93,114.97,113.93,114.1,185100.0,94.7888,94.8218,93.9641,94.1043,185100.0
2014-01-24 12:30:00,114.1,114.48,113.75,114.04,118900.0,94.1043,94.4177,93.8156,94.0548,118900.0
2014-01-24 13:00:00,114.06,114.36,113.79,114.06,86200.0,94.0713,94.3187,93.8486,94.0713,86200.0
2014-01-24 13:30:00,114.09,114.5,114.09,114.22,75900.0,94.096,94.4342,94.096,94.2032,75900.0
2014-01-24 14:00:00,114.21,114.3,113.81,113.86,105700.0,94.195,94.2692,93.8651,93.9063,105700.0
2014-01-24 14:30:00,113.84,114.09,113.79,113.9,88400.0,93.8898,94.096,93.8486,93.9393,88400.0
2014-01-24 15:00:00,113.9,113.96,113.51,113.67,139000.0,93.9393,93.9888,93.6177,93.7496,139000.0
2014-01-24 15:30:00,113.67,113.87,113.43,113.46,295400.0,93.7496,93.9146,93.5517,93.5764,295400.0
2014-01-27 09:30:00,113.45,113.92,112.85,113.39,116200.0,93.5682,93.9558,93.0733,93.5187,116200.0
2014-01-27 10:00:00,113.42,113.55,112.8,112.8,101600.0,93.5434,93.6506,93.0321,93.0321,101600.0
2014-01-27 10:30:00,112.84,113.17,112.47,112.91,214200.0,93.0651,93.3372,92.7599,93.1228,214200.0
2014-01-27 11:00:00,112.89,113.04,112.58,112.58,108700.0,93.1063,93.23,92.8506,92.8506,108700.0
2014-01-27 11:30:00,112.58,112.62,111.64,111.74,108300.0,92.8506,92.8836,92.0754,92.1578,108300.0
2014-01-27 12:00:00,111.75,112.02,111.47,111.92,76700.0,92.1661,92.3888,91.9352,92.3063,76700.0
2014-01-27 12:30:00,111.85,112.23,111.73,111.98,70500.0,92.2486,92.562,92.1496,92.3558,70500.0
2014-01-27 13:00:00,111.98,112.62,111.98,112.53,62300.0,92.3558,92.8836,92.3558,92.8094,62300.0
2014-01-27 13:30:00,112.56,112.78,112.44,112.58,78900.0,92.8341,93.0156,92.7352,92.8506,78900.0
2014-01-27 14:00:00,112.62,112.97,112.61,112.97,61900.0,92.8836,93.1723,92.8754,93.1723,61900.0
2014-01-27 14:30:00,112.99,113.17,112.81,113.1,77600.0,93.1888,93.3372,93.0403,93.2795,77600.0
2014-01-27 15:00:00,113.08,113.41,112.98,113.11,83200.0,93.263,93.5352,93.1805,93.2878,83200.0
2014-01-27 15:30:00,113.12,113.12,112.7,112.7,220100.0,93.296,93.296,92.9496,92.9496,220100.0
2014-01-28 09:30:00,113.44,113.59,112.14,112.44,166900.0,93.5599,93.6836,92.4877,92.7352,166900.0
2014-01-28 10:00:00,112.54,112.92,112.08,112.27,203400.0,92.8176,93.1311,92.4383,92.595,203400.0
2014-01-28 10:30:00,112.27,112.35,112.0,112.09,140700.0,92.595,92.6609,92.3723,92.4465,140700.0
2014-01-28 11:00:00,112.13,112.32,112.06,112.2,99300.0,92.4795,92.6362,92.4218,92.5372,99300.0
2014-01-28 11:30:00,112.2,112.31,111.89,111.94,109400.0,92.5372,92.628,92.2816,92.3228,109400.0
2014-01-28 12:00:00,111.95,112.12,111.79,111.92,91200.0,92.331,92.4712,92.1991,92.3063,91200.0
2014-01-28 12:30:00,111.95,112.13,111.7,111.83,88400.0,92.331,92.4795,92.1249,92.2321,88400.0
2014-01-28 13:00:00,111.88,111.95,111.73,111.88,79800.0,92.2733,92.331,92.1496,92.2733,79800.0
2014-01-28 13:30:00,111.89,112.12,111.84,111.99,86000.0,92.2816,92.4712,92.2403,92.364,86000.0
2014-01-28 14:00:00,111.98,112.1,111.93,111.97,90700.0,92.3558,92.4548,92.3145,92.3475,90700.0
2014-01-28 14:30:00,111.96,112.11,111.92,112.05,232700.0,92.3393,92.463,92.3063,92.4135,232700.0
2014-01-28 15:00:00,112.08,112.3,111.98,112.11,113300.0,92.4383,92.6197,92.3558,92.463,113300.0
2014-01-28 15:30:00,112.12,112.33,111.66,112.01,313000.0,92.4712,92.6444,92.0919,92.3805,313000.0
2014-01-29 09:30:00,111.08,111.79,110.5,111.69,170100.0,91.6135,92.1991,91.1351,92.1166,170100.0
2014-01-29 10:00:00,111.7,112.02,111.51,111.95,100800.0,92.1249,92.3888,91.9681,92.331,100800.0
2014-01-29 10:30:00,111.95,112.54,111.92,112.48,81600.0,92.331,92.8176,92.3063,92.7682,81600.0
2014-01-29 11:00:00,112.51,112.74,112.42,112.6,100500.0,92.7929,92.9826,92.7187,92.8671,100500.0
2014-01-29 11:30:00,112.64,112.73,112.35,112.73,81700.0,92.9001,92.9743,92.6609,92.9743,81700.0
2014-01-29 12:00:00,112.73,112.78,112.21,112.22,85800.0,92.9743,93.0156,92.5455,92.5537,85800.0
2014-01-29 12:30:00,112.22,112.38,112.03,112.35,73300.0,92.5537,92.6857,92.397,92.6609,73300.0
2014-01-29 13:00:00,112.32,112.41,112.18,112.39,67500.0,92.6362,92.7104,92.5207,92.6939,67500.0
2014-01-29 13:30:00,112.41,112.46,112.11,112.4,64000.0,92.7104,92.7517,92.463,92.7022,64000.0
2014-01-29 14:00:00,112.36,112.72,111.69,112.36,116700.0,92.6692,92.9661,92.1166,92.6692,116700.0
2014-01-29 14:30:00,112.33,112.6,112.01,112.18,110600.0,92.6444,92.8671,92.3805,92.5207,110600.0
2014-01-29 15:00:00,112.16,112.25,111.84,112.05,143400.0,92.5042,92.5785,92.2403,92.4135,143400.0
2014-01-29 15:30:00,112.02,112.33,111.95,112.12,209000.0,92.3888,92.6444,92.331,92.4712,209000.0
2014-01-30 09:30:00,123.65,134.14,113.09,113.14,202500.0,101.9806,110.6323,93.2713,93.3125,202500.0
2014-01-30 10:00:00,113.19,113.94,112.18,112.28,146000.0,93.3537,93.9723,92.5207,92.6032,146000.0
2014-01-30 10:30:00,112.36,113.02,112.04,112.07,86000.0,92.6692,93.2135,92.4053,92.43,86000.0
2014-01-30 11:00:00,112.09,113.19,112.05,112.74,86600.0,92.4465,93.3537,92.4135,92.9826,86600.0
2014-01-30 11:30:00,112.78,113.43,112.46,113.31,94800.0,93.0156,93.5517,92.7517,93.4527,94800.0
2014-01-30 12:00:00,113.4,113.63,113.24,113.6,87900.0,93.5269,93.7166,93.395,93.6919,87900.0
2014-01-30 12:30:00,113.63,115.58,113.46,114.39,271700.0,93.7166,95.3249,93.5764,94.3434,271700.0
2014-01-30 13:00:00,114.4,114.42,113.14,113.54,83300.0,94.3517,94.3682,93.3125,93.6424,83300.0
2014-01-30 13:30:00,113.54,113.66,113.01,113.03,105600.0,93.6424,93.7414,93.2053,93.2218,105600.0
2014-01-30 14:00:00,113.02,113.05,112.84,113.04,79100.0,93.2135,93.2383,93.0651,93.23,79100.0
2014-01-30 14:30:00,113.04,113.42,113.0,113.28,96200.0,93.23,93.5434,93.197,93.428,96200.0
2014-01-30 15:00:00,113.28,113.6,113.27,113.4,99100.0,93.428,93.6919,93.4197,93.5269,99100.0
2014-01-30 15:30:00,113.4,113.57,113.21,113.25,318800.0,93.5269,93.6671,93.3702,93.4032,318800.0
2014-01-31 09:30:00,112.27,114.29,112.02,113.68,136400.0,92.595,94.261,92.3888,93.7579,136400.0
2014-01-31 10:00:00,113.64,114.68,113.54,113.61,100600.0,93.7249,94.5826,93.6424,93.7001,100600.0
2014-01-31 10:30:00,113.6,113.99,113.25,113.91,121400.0,93.6919,94.0135,93.4032,93.9476,121400.0
2014-01-31 11:00:00,113.87,114.4,113.85,114.33,87900.0,93.9146,94.3517,93.8981,94.294,87900.0
2014-01-31 11:30:00,114.37,114.51,113.88,114.03,80700.0,94.3269,94.4424,93.9228,94.0465,80700.0
2014-01-31 12:00:00,114.11,114.5,114.04,114.34,51500.0,94.1125,94.4342,94.0548,94.3022,51500.0
2014-01-31 12:30:00,114.32,114.71,114.12,114.67,54600.0,94.2857,94.6074,94.1208,94.5744,54600.0
2014-01-31 13:00:00,114.62,115.08,114.55,115.08,85000.0,94.5331,94.9125,94.4754,94.9125,85000.0
2014-01-31 13:30:00,115.09,115.89,115.03,115.88,106100.0,94.9208,95.5806,94.8713,95.5723,106100.0
2014-01-31 14:00:00,115.89,116.19,115.7,116.11,92900.0,95.5806,95.828,95.4239,95.762,92900.0
2014-01-31 14:30:00,116.12,116.55,116.0,116.21,112700.0,95.7703,96.1249,95.6713,95.8445,112700.0
2014-01-31 15:00:00,116.19,116.27,115.99,116.15,109200.0,95.828,95.894,95.663,95.795,109200.0
2014-01-31 15:30:00,116.16,116.25,115.44,115.55,299100.0,95.8032,95.8775,95.2094,95.3001,299100.0
2014-02-03 09:30:00,116.09,117.21,116.09,116.88,192700.0,95.7455,96.6692,95.7455,96.3971,192700.0
2014-02-03 10:00:00,116.86,116.86,114.52,114.78,210100.0,96.3806,96.3806,94.4507,94.6651,210100.0
2014-02-03 10:30:00,114.81,115.13,114.22,114.47,249600.0,94.6898,94.9538,94.2032,94.4094,249600.0
2014-02-03 11:00:00,114.45,114.64,113.41,113.46,141000.0,94.3929,94.5496,93.5352,93.5764,141000.0
2014-02-03 11:30:00,113.46,114.06,113.25,113.53,152100.0,93.5764,94.0713,93.4032,93.6341,152100.0
2014-02-03 12:00:00,113.53,113.56,113.25,113.51,78500.0,93.6341,93.6589,93.4032,93.6177,78500.0
2014-02-03 12:30:00,113.49,114.01,113.49,113.71,100900.0,93.6012,94.03,93.6012,93.7826,100900.0
2014-02-03 13:00:00,113.69,113.84,112.71,112.78,116600.0,93.7661,93.8898,92.9579,93.0156,116600.0
2014-02-03 13:30:00,112.78,113.0,112.38,112.52,77500.0,93.0156,93.197,92.6857,92.8011,77500.0
2014-02-03 14:00:00,112.52,112.85,112.38,112.51,68800.0,92.8011,93.0733,92.6857,92.7929,68800.0
2014-02-03 14:30:00,112.49,112.7,112.3,112.31,120500.0,92.7764,92.9496,92.6197,92.628,120500.0
2014-02-03 15:00:00,112.29,112.8,112.17,112.8,169800.0,92.6115,93.0321,92.5125,93.0321,169800.0
2014-02-03 15:30:00,112.83,113.31,112.74,113.25,539200.0,93.0568,93.4527,92.9826,93.4032,539200.0
2014-02-04 09:30:00,111.01,111.38,109.38,110.5,426200.0,91.5558,91.8609,90.2114,91.1351,426200.0
2014-02-04 10:00:00,110.5,110.55,109.19,109.29,223600.0,91.1351,91.1764,90.0547,90.1372,223600.0
2014-02-04 10:30:00,109.3,110.01,109.17,109.68,169700.0,90.1454,90.731,90.0382,90.4589,169700.0
2014-02-04 11:00:00,109.71,110.5,109.6,110.42,127300.0,90.4836,91.1351,90.3929,91.0692,127300.0
2014-02-04 11:30:00,110.45,111.06,110.36,110.96,101900.0,91.0939,91.597,91.0197,91.5145,101900.0
2014-02-04 12:00:00,110.96,111.33,110.84,111.24,80500.0,91.5145,91.8197,91.4156,91.7455,80500.0
2014-02-04 12:30:00,111.26,111.57,111.12,111.51,80000.0,91.762,92.0176,91.6465,91.9681,80000.0
2014-02-04 13:00:00,111.55,111.84,111.45,111.84,103700.0,92.0011,92.2403,91.9187,92.2403,103700.0
2014-02-04 13:30:00,111.86,111.99,111.44,111.47,74000.0,92.2568,92.364,91.9104,91.9352,74000.0
2014-02-04 14:00:00,111.49,111.6,111.32,111.53,89700.0,91.9517,92.0424,91.8114,91.9846,89700.0
2014-02-04 14:30:00,111.53,111.56,110.99,111.06,136200.0,91.9846,92.0094,91.5393,91.597,136200.0
2014-02-04 15:00:00,111.05,111.27,110.49,110.55,173000.0,91.5888,91.7702,91.1269,91.1764,173000.0
2014-02-04 15:30:00,110.55,111.0,110.48,110.8,383600.0,91.1764,91.5475,91.1187,91.3826,383600.0
2014-02-05 09:30:00,110.13,111.18,109.74,109.96,192500.0,90.83,91.696,90.5083,90.6898,192500.0
2014-02-05 10:00:00,110.02,110.99,109.7,110.05,111800.0,90.7393,91.5393,90.4753,90.764,111800.0
2014-02-05 10:30:00,110.05,110.68,109.75,110.36,115000.0,90.764,91.2836,90.5166,91.0197,115000.0
2014-02-05 11:00:00,110.38,111.3,110.19,111.3,88400.0,91.0362,91.795,90.8795,91.795,88400.0
2014-02-05 11:30:00,111.33,111.97,111.27,111.82,69700.0,91.8197,92.3475,91.7702,92.2238,69700.0
2014-02-05 12:00:00,111.87,111.92,111.43,111.51,65800.0,92.2651,92.3063,91.9022,91.9681,65800.0
2014-02-05 12:30:00,111.51,111.71,111.46,111.71,65900.0,91.9681,92.1331,91.9269,92.1331,65900.0
2014-02-05 13:00:00,111.73,112.05,111.56,111.58,69100.0,92.1496,92.4135,92.0094,92.0259,69100.0
2014-02-05 13:30:00,111.61,111.84,111.54,111.6,56100.0,92.0506,92.2403,91.9929,92.0424,56100.0
2014-02-05 14:00:00,111.6,111.71,111.41,111.69,66600.0,92.0424,92.1331,91.8857,92.1166,66600.0
2014-02-05 14:30:00,111.67,111.81,111.26,111.32,77500.0,92.1001,92.2156,91.762,91.8114,77500.0
2014-02-05 15:00:00,111.3,111.66,111.14,111.66,91200.0,91.795,92.0919,91.663,92.0919,91200.0
2014-02-05 15:30:00,111.66,111.84,111.39,111.42,191300.0,92.0919,92.2403,91.8692,91.8939,191300.0
2014-02-06 09:30:00,111.72,112.52,111.46,112.0,89600.0,92.1413,92.8011,91.9269,92.3723,89600.0
2014-02-06 10:00:00,112.09,112.22,111.85,112.0,114700.0,92.4465,92.5537,92.2486,92.3723,114700.0
2014-02-06 10:30:00,112.04,112.79,112.01,112.17,83800.0,92.4053,93.0238,92.3805,92.5125,83800.0
2014-02-06 11:00:00,112.21,112.37,111.99,112.01,88100.0,92.5455,92.6774,92.364,92.3805,88100.0
2014-02-06 11:30:00,112.06,112.51,112.04,112.09,45700.0,92.4218,92.7929,92.4053,92.4465,45700.0
2014-02-06 12:00:00,112.09,112.39,112.09,112.32,39800.0,92.4465,92.6939,92.4465,92.6362,39800.0
2014-02-06 12:30:00,112.35,112.39,112.05,112.06,40900.0,92.6609,92.6939,92.4135,92.4218,40900.0
2014-02-06 13:00:00,112.07,112.25,111.84,111.89,37300.0,92.43,92.5785,92.2403,92.2816,37300.0
2014-02-06 13:30:00,111.96,112.05,111.86,111.86,30700.0,92.3393,92.4135,92.2568,92.2568,30700.0
2014-02-06 14:00:00,111.87,112.27,111.87,112.27,36800.0,92.2651,92.595,92.2651,92.595,36800.0
2014-02-06 14:30:00,112.26,112.45,112.11,112.23,60800.0,92.5867,92.7434,92.463,92.562,60800.0
2014-02-06 15:00:00,112.18,112.36,112.11,112.14,66100.0,92.5207,92.6692,92.463,92.4877,66100.0
2014-02-06 15:30:00,112.16,112.36,112.13,112.28,150800.0,92.5042,92.6692,92.4795,92.6032,150800.0
2014-02-07 09:30:00,113.08,115.69,112.94,115.68,229800.0,93.263,95.4156,93.1475,95.4074,229800.0
2014-02-07 10:00:00,115.76,115.99,114.57,114.73,127300.0,95.4733,95.663,94.4919,94.6239,127300.0
2014-02-07 10:30:00,114.79,115.17,114.67,114.87,128200.0,94.6733,94.9867,94.5744,94.7393,128200.0
2014-02-07 11:00:00,114.86,115.05,114.67,114.68,89900.0,94.7311,94.8878,94.5744,94.5826,89900.0
2014-02-07 11:30:00,114.69,114.92,114.54,114.69,72000.0,94.5909,94.7806,94.4671,94.5909,72000.0
2014-02-07 12:00:00,114.7,114.76,114.63,114.7,49800.0,94.5991,94.6486,94.5414,94.5991,49800.0
2014-02-07 12:30:00,114.71,114.72,114.48,114.6,45800.0,94.6074,94.6156,94.4177,94.5166,45800.0
2014-02-07 13:00:00,114.6,114.89,114.46,114.51,64200.0,94.5166,94.7558,94.4012,94.4424,64200.0
2014-02-07 13:30:00,114.5,115.07,114.5,115.04,52300.0,94.4342,94.9043,94.4342,94.8795,52300.0
2014-02-07 14:00:00,115.04,115.04,114.8,114.81,43300.0,94.8795,94.8795,94.6816,94.6898,43300.0
2014-02-07 14:30:00,114.82,115.02,114.79,114.9,79100.0,94.6981,94.863,94.6733,94.7641,79100.0
2014-02-07 15:00:00,114.9,115.09,114.85,114.86,107300.0,94.7641,94.9208,94.7228,94.7311,107300.0
2014-02-07 15:30:00,114.87,115.1,114.8,114.95,243700.0,94.7393,94.929,94.6816,94.8053,243700.0
2014-02-10 09:30:00,114.72,114.97,114.1,114.61,161600.0,94.6156,94.8218,94.1043,94.5249,161600.0
2014-02-10 10:00:00,114.66,114.74,114.28,114.47,118300.0,94.5661,94.6321,94.2527,94.4094,118300.0
2014-02-10 10:30:00,114.52,114.52,113.56,113.59,88500.0,94.4507,94.4507,93.6589,93.6836,88500.0
2014-02-10 11:00:00,113.56,114.07,113.51,113.6,130100.0,93.6589,94.0795,93.6177,93.6919,130100.0
2014-02-10 11:30:00,113.6,113.98,113.56,113.68,157800.0,93.6919,94.0053,93.6589,93.7579,157800.0
2014-02-10 12:00:00,113.67,113.7,113.41,113.41,62800.0,93.7496,93.7744,93.5352,93.5352,62800.0
2014-02-10 12:30:00,113.41,113.54,113.27,113.28,43400.0,93.5352,93.6424,93.4197,93.428,43400.0
2014-02-10 13:00:00,113.28,113.56,113.12,113.55,85500.0,93.428,93.6589,93.296,93.6506,85500.0
2014-02-10 13:30:00,113.56,113.68,113.37,113.46,131900.0,93.6589,93.7579,93.5022,93.5764,131900.0
2014-02-10 14:00:00,113.48,114.11,113.44,114.03,69300.0,93.5929,94.1125,93.5599,94.0465,69300.0
2014-02-10 14:30:00,114.08,114.4,113.99,114.18,78800.0,94.0878,94.3517,94.0135,94.1702,78800.0
2014-02-10 15:00:00,114.18,114.21,113.97,114.02,67800.0,94.1702,94.195,93.997,94.0383,67800.0
2014-02-10 15:30:00,114.02,114.36,113.99,114.31,209100.0,94.0383,94.3187,94.0135,94.2775,209100.0
2014-02-11 09:30:00,114.34,115.41,114.31,114.81,97800.0,94.3022,95.1847,94.2775,94.6898,97800.0
2014-02-11 10:00:00,114.78,115.15,114.53,115.06,59700.0,94.6651,94.9702,94.4589,94.896,59700.0
2014-02-11 10:30:00,115.05,115.12,114.64,114.91,90900.0,94.8878,94.9455,94.5496,94.7723,90900.0
2014-02-11 11:00:00,114.91,115.81,114.91,115.71,65900.0,94.7723,95.5146,94.7723,95.4321,65900.0
2014-02-11 11:30:00,115.72,116.11,115.7,115.86,109500.0,95.4404,95.762,95.4239,95.5558,109500.0
2014-02-11 12:00:00,115.87,116.14,115.87,116.05,62000.0,95.5641,95.7868,95.5641,95.7125,62000.0
2014-02-11 12:30:00,116.05,116.32,116.04,116.28,54300.0,95.7125,95.9352,95.7043,95.9022,54300.0
2014-02-11 13:00:00,116.29,116.67,116.26,116.59,61800.0,95.9105,96.2239,95.8857,96.1579,61800.0
2014-02-11 13:30:00,116.58,116.84,116.53,116.75,92800.0,96.1496,96.3641,96.1084,96.2899,92800.0
2014-02-11 14:00:00,116.73,117.06,116.65,117.06,96800.0,96.2734,96.5455,96.2074,96.5455,96800.0
2014-02-11 14:30:00,117.06,117.27,116.98,117.25,105800.0,96.5455,96.7187,96.4795,96.7022,105800.0
2014-02-11 15:00:00,117.26,117.4,117.14,117.26,128600.0,96.7105,96.8259,96.6115,96.7105,128600.0
2014-02-11 15:30:00,117.25,117.27,116.73,116.87,299700.0,96.7022,96.7187,96.2734,96.3888,299700.0
2014-02-12 09:30:00,117.06,117.84,116.88,117.56,111100.0,96.5455,97.1888,96.3971,96.9579,111100.0
2014-02-12 10:00:00,117.58,117.63,116.82,117.04,79900.0,96.9744,97.0156,96.3476,96.529,79900.0
2014-02-12 10:30:00,117.1,117.37,116.96,117.28,123000.0,96.5785,96.8012,96.4631,96.727,123000.0
2014-02-12 11:00:00,117.29,117.93,117.29,117.6,67400.0,96.7352,97.2631,96.7352,96.9909,67400.0
2014-02-12 11:30:00,117.59,117.9,117.59,117.72,93100.0,96.9826,97.2383,96.9826,97.0899,93100.0
2014-02-12 12:00:00,117.73,118.11,117.68,117.86,78900.0,97.0981,97.4115,97.0569,97.2053,78900.0
2014-02-12 12:30:00,117.89,117.93,117.64,117.85,54600.0,97.2301,97.2631,97.0239,97.1971,54600.0
2014-02-12 13:00:00,117.85,118.28,117.76,118.23,81600.0,97.1971,97.5517,97.1229,97.5105,81600.0
2014-02-12 13:30:00,118.25,118.25,118.01,118.18,75600.0,97.527,97.527,97.329,97.4692,75600.0
2014-02-12 14:00:00,118.17,118.32,117.94,118.13,77400.0,97.461,97.5847,97.2713,97.428,77400.0
2014-02-12 14:30:00,118.13,118.19,117.77,117.97,87300.0,97.428,97.4775,97.1311,97.2961,87300.0
2014-02-12 15:00:00,117.96,118.15,117.82,118.12,87700.0,97.2878,97.4445,97.1723,97.4198,87700.0
2014-02-12 15:30:00,118.11,118.13,117.83,118.08,169800.0,97.4115,97.428,97.1806,97.3868,169800.0
2014-02-13 09:30:00,117.04,117.78,117.0,117.57,74900.0,96.529,97.1393,96.496,96.9661,74900.0
2014-02-13 10:00:00,117.58,118.26,117.55,118.14,53800.0,96.9744,97.5352,96.9497,97.4363,53800.0
2014-02-13 10:30:00,118.17,118.43,117.98,118.41,49000.0,97.461,97.6754,97.3043,97.6589,49000.0
2014-02-13 11:00:00,118.4,118.65,118.24,118.61,49700.0,97.6507,97.8569,97.5187,97.8239,49700.0
2014-02-13 11:30:00,118.61,118.75,118.2,118.31,54600.0,97.8239,97.9394,97.4857,97.5765,54600.0
2014-02-13 12:00:00,118.31,118.45,118.21,118.35,45500.0,97.5765,97.6919,97.494,97.6095,45500.0
2014-02-13 12:30:00,118.35,118.65,118.31,118.56,45100.0,97.6095,97.8569,97.5765,97.7827,45100.0
2014-02-13 13:00:00,118.57,118.9,118.52,118.89,43400.0,97.7909,98.0631,97.7497,98.0548,43400.0
2014-02-13 13:30:00,118.91,119.15,118.86,119.14,46800.0,98.0713,98.2693,98.0301,98.261,46800.0
2014-02-13 14:00:00,119.15,119.3,118.97,119.01,47600.0,98.2693,98.393,98.1208,98.1538,47600.0
2014-02-13 14:30:00,119.0,119.22,118.98,119.19,46900.0,98.1455,98.327,98.1291,98.3022,46900.0
2014-02-13 15:00:00,119.18,119.19,118.91,119.02,60200.0,98.294,98.3022,98.0713,98.162,60200.0
2014-02-13 15:30:00,119.02,119.04,118.71,118.86,129200.0,98.162,98.1785,97.9064,98.0301,129200.0
2014-02-14 09:30:00,118.68,118.78,117.98,118.37,83400.0,97.8816,97.9641,97.3043,97.626,83400.0
2014-02-14 10:00:00,118.5,119.03,118.27,118.86,94100.0,97.7332,98.1703,97.5435,98.0301,94100.0
2014-02-14 10:30:00,118.86,119.35,118.85,119.23,75700.0,98.0301,98.4342,98.0218,98.3352,75700.0
2014-02-14 11:00:00,119.23,119.55,119.14,119.35,47900.0,98.3352,98.5992,98.261,98.4342,47900.0
2014-02-14 11:30:00,119.38,119.77,119.34,119.73,52600.0,98.459,98.7806,98.426,98.7476,52600.0
2014-02-14 12:00:00,119.7,119.93,119.67,119.77,65600.0,98.7229,98.9126,98.6981,98.7806,65600.0
2014-02-14 12:30:00,119.77,119.92,119.63,119.69,39500.0,98.7806,98.9043,98.6651,98.7146,39500.0
2014-02-14 13:00:00,119.7,119.87,119.7,119.83,21100.0,98.7229,98.8631,98.7229,98.8301,21100.0
2014-02-14 13:30:00,119.81,120.15,119.79,120.14,45600.0,98.8136,99.094,98.7971,99.0858,45600.0
2014-02-14 14:00:00,120.16,120.4,120.13,120.37,43700.0,99.1023,99.3002,99.0775,99.2755,43700.0
2014-02-14 14:30:00,120.36,120.79,120.35,120.71,67600.0,99.2672,99.6219,99.259,99.5559,67600.0
2014-02-14 15:00:00,120.72,120.77,120.55,120.67,66000.0,99.5641,99.6054,99.4239,99.5229,66000.0
2014-02-14 15:30:00,120.66,120.68,120.17,120.28,207200.0,99.5146,99.5311,99.1105,99.2012,207200.0
2014-02-18 09:30:00,121.02,121.02,119.71,120.35,102600.0,99.8115,99.8115,98.7311,99.259,102600.0
2014-02-18 10:00:00,120.28,120.37,119.74,120.27,63600.0,99.2012,99.2755,98.7559,99.193,63600.0
2014-02-18 10:30:00,120.32,120.45,120.18,120.41,51400.0,99.2342,99.3414,99.1188,99.3084,51400.0
2014-02-18 11:00:00,120.4,120.6,120.31,120.58,56400.0,99.3002,99.4651,99.226,99.4487,56400.0
2014-02-18 11:30:00,120.61,120.61,120.11,120.11,41800.0,99.4734,99.4734,99.061,99.061,41800.0
2014-02-18 12:00:00,120.13,120.15,119.88,119.95,81900.0,99.0775,99.094,98.8713,98.9291,81900.0
2014-02-18 12:30:00,119.98,120.02,119.62,119.89,81600.0,98.9538,98.9868,98.6569,98.8796,81600.0
2014-02-18 13:00:00,119.89,120.07,119.86,120.0,54000.0,98.8796,99.028,98.8548,98.9703,54000.0
2014-02-18 13:30:00,119.97,120.1,119.86,120.02,41600.0,98.9456,99.0528,98.8548,98.9868,41600.0
2014-02-18 14:00:00,120.06,120.12,119.96,119.96,29900.0,99.0198,99.0693,98.9373,98.9373,29900.0
2014-02-18 14:30:00,119.95,120.03,119.87,120.0,32900.0,98.9291,98.995,98.8631,98.9703,32900.0
2014-02-18 15:00:00,120.0,120.11,119.96,120.08,39100.0,98.9703,99.061,98.9373,99.0363,39100.0
2014-02-18 15:30:00,120.09,120.09,119.98,120.06,143500.0,99.0445,99.0445,98.9538,99.0198,143500.0
2014-02-19 09:30:00,119.99,120.75,119.7,120.75,70000.0,98.9621,99.5889,98.7229,99.5889,70000.0
2014-02-19 10:00:00,120.78,121.23,120.37,121.17,78200.0,99.6136,99.9847,99.2755,99.9353,78200.0
2014-02-19 10:30:00,121.18,121.37,120.91,121.29,57200.0,99.9435,100.1002,99.7208,100.0342,57200.0
2014-02-19 11:00:00,121.29,121.3,120.64,120.88,45500.0,100.0342,100.0425,99.4981,99.6961,45500.0
2014-02-19 11:30:00,120.92,120.97,120.45,120.45,26900.0,99.7291,99.7703,99.3414,99.3414,26900.0
2014-02-19 12:00:00,120.37,120.37,119.58,119.84,38500.0,99.2755,99.2755,98.6239,98.8383,38500.0
2014-02-19 12:30:00,119.86,119.99,119.66,119.91,42900.0,98.8548,98.9621,98.6899,98.8961,42900.0
2014-02-19 13:00:00,119.91,120.09,119.79,120.03,27200.0,98.8961,99.0445,98.7971,98.995,27200.0
2014-02-19 13:30:00,120.01,120.05,119.65,119.65,23800.0,98.9785,99.0115,98.6816,98.6816,23800.0
2014-02-19 14:00:00,119.65,119.85,119.25,119.42,81500.0,98.6816,98.8466,98.3517,98.4919,81500.0
2014-02-19 14:30:00,119.43,119.7,119.26,119.56,62400.0,98.5002,98.7229,98.36,98.6074,62400.0
2014-02-19 15:00:00,119.61,119.7,119.24,119.24,56100.0,98.6486,98.7229,98.3435,98.3435,56100.0
2014-02-19 15:30:00,119.24,119.44,118.91,119.12,183900.0,98.3435,98.5084,98.0713,98.2445,183900.0
2014-02-20 09:30:00,120.96,120.96,119.05,119.27,65700.0,99.7621,99.7621,98.1868,98.3682,65700.0
2014-02-20 10:00:00,119.28,120.05,118.97,119.91,50800.0,98.3765,99.0115,98.1208,98.8961,50800.0
2014-02-20 10:30:00,119.97,120.57,119.97,120.42,54700.0,98.9456,99.4404,98.9456,99.3167,54700.0
2014-02-20 11:00:00,120.33,120.48,119.78,119.92,40000.0,99.2425,99.3662,98.7889,98.9043,40000.0
2014-02-20 11:30:00,119.92,120.2,119.9,120.03,39100.0,98.9043,99.1352,98.8878,98.995,39100.0
2014-02-20 12:00:00,120.0,120.52,120.0,120.52,22400.0,98.9703,99.3992,98.9703,99.3992,22400.0
2014-02-20 12:30:00,120.53,120.96,120.47,120.73,33300.0,99.4074,99.7621,99.3579,99.5724,33300.0
2014-02-20 13:00:00,120.73,121.02,120.73,120.98,33900.0,99.5724,99.8115,99.5724,99.7786,33900.0
2014-02-20 13:30:00,121.0,121.16,120.89,120.89,30200.0,99.7951,99.927,99.7043,99.7043,30200.0
2014-02-20 14:00:00,120.87,121.0,120.62,120.97,75300.0,99.6878,99.7951,99.4816,99.7703,75300.0
2014-02-20 14:30:00,120.94,121.05,120.81,121.04,28600.0,99.7456,99.8363,99.6383,99.828,28600.0
2014-02-20 15:00:00,121.04,121.19,120.91,120.96,53300.0,99.828,99.9518,99.7208,99.7621,53300.0
2014-02-20 15:30:00,120.97,121.06,120.61,120.61,176900.0,99.7703,99.8445,99.4734,99.4734,176900.0
2014-02-21 09:30:00,121.45,121.45,119.14,120.52,167400.0,100.1662,100.1662,98.261,99.3992,167400.0
2014-02-21 10:00:00,120.45,120.51,119.87,120.09,78200.0,99.3414,99.3909,98.8631,99.0445,78200.0
2014-02-21 10:30:00,120.09,120.88,120.09,120.8,34300.0,99.0445,99.6961,99.0445,99.6301,34300.0
2014-02-21 11:00:00,120.84,121.05,120.75,120.91,49600.0,99.6631,99.8363,99.5889,99.7208,49600.0
2014-02-21 11:30:00,120.96,121.14,120.85,120.88,44400.0,99.7621,99.9105,99.6713,99.6961,44400.0
2014-02-21 12:00:00,120.94,121.12,120.87,120.97,40200.0,99.7456,99.894,99.6878,99.7703,40200.0
2014-02-21 12:30:00,120.96,121.06,120.66,121.06,28700.0,99.7621,99.8445,99.5146,99.8445,28700.0
2014-02-21 13:00:00,121.07,121.18,120.94,121.02,38500.0,99.8528,99.9435,99.7456,99.8115,38500.0
2014-02-21 13:30:00,121.05,121.1,120.71,120.8,30600.0,99.8363,99.8775,99.5559,99.6301,30600.0
2014-02-21 14:00:00,120.82,120.82,120.52,120.55,36400.0,99.6466,99.6466,99.3992,99.4239,36400.0
2014-02-21 14:30:00,120.51,120.6,120.35,120.58,35200.0,99.3909,99.4651,99.259,99.4487,35200.0
2014-02-21 15:00:00,120.59,120.83,120.56,120.78,56300.0,99.4569,99.6548,99.4322,99.6136,56300.0
2014-02-21 15:30:00,120.81,120.83,120.42,120.47,135200.0,99.6383,99.6548,99.3167,99.3579,135200.0
2014-02-24 09:30:00,120.76,122.32,120.76,122.17,107200.0,99.5971,100.8837,99.5971,100.76,107200.0
2014-02-24 10:00:00,122.21,122.76,121.97,122.75,96900.0,100.793,101.2466,100.5951,101.2384,96900.0
2014-02-24 10:30:00,122.76,123.15,122.67,123.03,89000.0,101.2466,101.5683,101.1724,101.4693,89000.0
2014-02-24 11:00:00,122.97,123.08,122.85,122.99,68100.0,101.4198,101.5105,101.3208,101.4363,68100.0
2014-02-24 11:30:00,123.02,123.3,122.94,123.04,57300.0,101.4611,101.692,101.3951,101.4775,57300.0
2014-02-24 12:00:00,123.01,123.27,123.0,123.15,68000.0,101.4528,101.6672,101.4446,101.5683,68000.0
2014-02-24 12:30:00,123.13,123.17,123.02,123.14,45700.0,101.5518,101.5848,101.4611,101.56,45700.0
2014-02-24 13:00:00,123.14,123.14,122.8,122.86,33500.0,101.56,101.56,101.2796,101.3291,33500.0
2014-02-24 13:30:00,122.85,122.91,122.57,122.77,49700.0,101.3208,101.3703,101.0899,101.2549,49700.0
2014-02-24 14:00:00,122.76,122.88,122.61,122.63,74100.0,101.2466,101.3456,101.1229,101.1394,74100.0
2014-02-24 14:30:00,122.65,122.88,122.62,122.77,38200.0,101.1559,101.3456,101.1311,101.2549,38200.0
2014-02-24 15:00:00,122.76,122.76,122.31,122.31,73900.0,101.2466,101.2466,100.8755,100.8755,73900.0
2014-02-24 15:30:00,122.31,122.49,122.12,122.12,174300.0,100.8755,101.0239,100.7188,100.7188,174300.0
2014-02-25 09:30:00,122.0,122.68,121.0,121.17,63200.0,100.6198,101.1806,99.7951,99.9353,63200.0
2014-02-25 10:00:00,121.16,121.23,120.85,120.92,109000.0,99.927,99.9847,99.6713,99.7291,109000.0
2014-02-25 10:30:00,120.91,120.97,120.68,120.82,104700.0,99.7208,99.7703,99.5311,99.6466,104700.0
2014-02-25 11:00:00,120.83,121.2,120.71,121.08,97100.0,99.6548,99.96,99.5559,99.861,97100.0
2014-02-25 11:30:00,121.11,121.11,120.75,120.82,101700.0,99.8858,99.8858,99.5889,99.6466,101700.0
2014-02-25 12:00:00,120.81,120.86,120.51,120.58,48200.0,99.6383,99.6796,99.3909,99.4487,48200.0
2014-02-25 12:30:00,120.57,120.66,120.5,120.57,45500.0,99.4404,99.5146,99.3827,99.4404,45500.0
2014-02-25 13:00:00,120.58,120.65,120.3,120.3,75400.0,99.4487,99.5064,99.2177,99.2177,75400.0
2014-02-25 13:30:00,120.33,120.4,119.9,120.15,64600.0,99.2425,99.3002,98.8878,99.094,64600.0
2014-02-25 14:00:00,120.15,120.22,119.77,119.98,69900.0,99.094,99.1517,98.7806,98.9538,69900.0
2014-02-25 14:30:00,120.01,120.12,119.88,120.09,122600.0,98.9785,99.0693,98.8713,99.0445,122600.0
2014-02-25 15:00:00,120.09,120.09,119.45,119.51,111600.0,99.0445,99.0445,98.5167,98.5662,111600.0
2014-02-25 15:30:00,119.53,119.73,119.47,119.67,220700.0,98.5827,98.7476,98.5332,98.6981,220700.0
2014-02-26 09:30:00,120.05,120.69,119.21,119.57,87000.0,99.0115,99.5394,98.3187,98.6157,87000.0
2014-02-26 10:00:00,119.62,120.04,119.53,119.97,105900.0,98.6569,99.0033,98.5827,98.9456,105900.0
2014-02-26 10:30:00,120.02,120.02,119.58,119.68,194700.0,98.9868,98.9868,98.6239,98.7064,194700.0
2014-02-26 11:00:00,119.67,119.88,119.17,119.82,81400.0,98.6981,98.8713,98.2858,98.8218,81400.0
2014-02-26 11:30:00,119.82,119.86,119.67,119.81,82600.0,98.8218,98.8548,98.6981,98.8136,82600.0
2014-02-26 12:00:00,119.81,119.96,119.77,119.92,49600.0,98.8136,98.9373,98.7806,98.9043,49600.0
2014-02-26 12:30:00,119.92,120.01,119.83,119.95,38800.0,98.9043,98.9785,98.8301,98.9291,38800.0
2014-02-26 13:00:00,119.95,120.02,119.76,120.0,34700.0,98.9291,98.9868,98.7724,98.9703,34700.0
2014-02-26 13:30:00,120.0,120.04,119.6,119.61,48200.0,98.9703,99.0033,98.6404,98.6486,48200.0
2014-02-26 14:00:00,119.64,119.8,119.14,119.15,57800.0,98.6734,98.8053,98.261,98.2693,57800.0
2014-02-26 14:30:00,119.14,119.31,118.93,118.98,87100.0,98.261,98.4012,98.0878,98.1291,87100.0
2014-02-26 15:00:00,118.99,119.23,118.81,118.94,139300.0,98.1373,98.3352,97.9888,98.0961,139300.0
2014-02-26 15:30:00,118.97,119.04,118.67,118.72,247700.0,98.1208,98.1785,97.8734,97.9146,247700.0
2014-02-27 09:30:00,118.51,119.32,118.1,118.97,124300.0,98.2382,98.9096,97.8983,98.6195,124300.0
2014-02-27 10:00:00,119.0,119.0,118.37,118.61,73600.0,98.6444,98.6444,98.1221,98.3211,73600.0
2014-02-27 10:30:00,118.69,119.22,118.62,119.0,67300.0,98.3874,98.8267,98.3294,98.6444,67300.0
2014-02-27 11:00:00,119.0,119.23,118.81,119.09,71600.0,98.6444,98.835,98.4869,98.719,71600.0
2014-02-27 11:30:00,119.14,119.14,118.65,118.73,48100.0,98.7604,98.7604,98.3542,98.4206,48100.0
2014-02-27 12:00:00,118.74,118.97,118.72,118.85,40900.0,98.4288,98.6195,98.4123,98.52,40900.0
2014-02-27 12:30:00,118.84,118.93,118.73,118.92,23300.0,98.5117,98.5863,98.4206,98.5781,23300.0
2014-02-27 13:00:00,118.92,119.12,118.9,119.08,48100.0,98.5781,98.7438,98.5615,98.7107,48100.0
2014-02-27 13:30:00,119.11,119.42,119.09,119.38,51900.0,98.7356,98.9925,98.719,98.9594,51900.0
2014-02-27 14:00:00,119.38,119.45,119.27,119.3,67200.0,98.9594,99.0174,98.8682,98.8931,67200.0
2014-02-27 14:30:00,119.29,119.44,119.28,119.38,75500.0,98.8848,99.0091,98.8765,98.9594,75500.0
2014-02-27 15:00:00,119.38,119.76,119.34,119.76,91000.0,98.9594,99.2744,98.9262,99.2744,91000.0
2014-02-27 15:30:00,119.76,120.07,119.22,120.05,295500.0,99.2744,99.5313,98.8267,99.5148,295500.0
2014-02-28 09:30:00,119.68,121.27,119.51,121.27,88300.0,99.2081,100.5261,99.0671,100.5261,88300.0
2014-02-28 10:00:00,121.29,121.64,121.11,121.54,155900.0,100.5427,100.8328,100.3934,100.7499,155900.0
2014-02-28 10:30:00,121.53,121.66,121.17,121.31,49900.0,100.7416,100.8494,100.4432,100.5592,49900.0
2014-02-28 11:00:00,121.3,121.36,121.02,121.24,43600.0,100.5509,100.6007,100.3188,100.5012,43600.0
2014-02-28 11:30:00,121.22,121.83,121.21,121.81,53200.0,100.4846,100.9903,100.4763,100.9737,53200.0
2014-02-28 12:00:00,121.77,121.8,121.37,121.43,25600.0,100.9405,100.9654,100.609,100.6587,25600.0
2014-02-28 12:30:00,121.47,121.66,121.44,121.65,26000.0,100.6919,100.8494,100.667,100.8411,26000.0
2014-02-28 13:00:00,121.64,121.72,121.49,121.49,23600.0,100.8328,100.8991,100.7084,100.7084,23600.0
2014-02-28 13:30:00,121.51,121.67,121.48,121.62,41000.0,100.725,100.8577,100.7002,100.8162,41000.0
2014-02-28 14:00:00,121.55,121.62,121.37,121.59,60100.0,100.7582,100.8162,100.609,100.7913,60100.0
2014-02-28 14:30:00,121.6,121.6,120.91,120.99,37500.0,100.7996,100.7996,100.2277,100.294,37500.0
2014-02-28 15:00:00,120.95,121.05,120.37,121.02,150500.0,100.2608,100.3437,99.78,100.3188,150500.0
2014-02-28 15:30:00,121.02,121.34,120.94,121.06,191900.0,100.3188,100.5841,100.2525,100.352,191900.0
2014-03-03 09:30:00,119.74,120.9,119.69,120.63,76900.0,99.2578,100.2194,99.2163,99.9955,76900.0
2014-03-03 10:00:00,120.69,120.89,119.96,120.86,96200.0,100.0453,100.2111,99.4402,100.1862,96200.0
2014-03-03 10:30:00,120.79,121.07,120.65,120.91,56300.0,100.1282,100.3603,100.0121,100.2277,56300.0
2014-03-03 11:00:00,120.95,121.11,120.5,120.96,123700.0,100.2608,100.3934,99.8878,100.2691,123700.0
2014-03-03 11:30:00,120.96,121.14,120.59,120.59,60400.0,100.2691,100.4183,99.9624,99.9624,60400.0
2014-03-03 12:00:00,120.56,121.28,120.33,121.2,52500.0,99.9375,100.5344,99.7469,100.468,52500.0
2014-03-03 12:30:00,121.23,121.36,120.91,121.13,41600.0,100.4929,100.6007,100.2277,100.41,41600.0
2014-03-03 13:00:00,121.1,121.54,121.1,121.22,30100.0,100.3852,100.7499,100.3852,100.4846,30100.0
2014-03-03 13:30:00,121.21,121.54,121.04,121.39,32000.0,100.4763,100.7499,100.3354,100.6255,32000.0
2014-03-03 14:00:00,121.45,121.6,121.34,121.37,30700.0,100.6753,100.7996,100.5841,100.609,30700.0
2014-03-03 14:30:00,121.36,121.79,121.32,121.43,41800.0,100.6007,100.9571,100.5675,100.6587,41800.0
2014-03-03 15:00:00,121.44,121.45,120.84,121.13,59000.0,100.667,100.6753,100.1696,100.41,59000.0
2014-03-03 15:30:00,121.1,121.18,120.91,121.04,249300.0,100.3852,100.4515,100.2277,100.3354,249300.0
2014-03-04 09:30:00,123.0,123.94,122.94,123.81,130200.0,101.9601,102.7394,101.9104,102.6316,130200.0
2014-03-04 10:00:00,123.87,124.14,123.58,123.95,120100.0,102.6813,102.9051,102.4409,102.7476,120100.0
2014-03-04 10:30:00,123.98,124.44,123.88,124.04,92500.0,102.7725,103.1538,102.6896,102.8222,92500.0
2014-03-04 11:00:00,123.99,124.3,123.83,124.08,38800.0,102.7808,103.0378,102.6482,102.8554,38800.0
2014-03-04 11:30:00,124.0,124.12,123.72,123.89,32900.0,102.7891,102.8886,102.557,102.6979,32900.0
2014-03-04 12:00:00,123.88,124.27,123.84,124.18,41500.0,102.6896,103.0129,102.6565,102.9383,41500.0
2014-03-04 12:30:00,124.17,124.22,123.96,124.08,41300.0,102.93,102.9715,102.7559,102.8554,41300.0
2014-03-04 13:00:00,124.09,124.36,124.09,124.32,47000.0,102.8637,103.0875,102.8637,103.0544,47000.0
2014-03-04 13:30:00,124.34,124.41,124.07,124.22,82300.0,103.0709,103.129,102.8471,102.9715,82300.0
2014-03-04 14:00:00,124.19,124.37,124.15,124.28,119800.0,102.9466,103.0958,102.9134,103.0212,119800.0
2014-03-04 14:30:00,124.24,124.46,124.03,124.43,107500.0,102.988,103.1704,102.814,103.1455,107500.0
2014-03-04 15:00:00,124.38,124.47,124.25,124.44,83600.0,103.1041,103.1787,102.9963,103.1538,83600.0
2014-03-04 15:30:00,124.44,124.53,124.22,124.25,238900.0,103.1538,103.2284,102.9715,102.9963,238900.0
2014-03-05 09:30:00,124.55,124.71,123.07,123.9,151700.0,103.245,103.3776,102.0182,102.7062,151700.0
2014-03-05 10:00:00,124.02,124.26,123.79,124.08,80100.0,102.8057,103.0046,102.615,102.8554,80100.0
2014-03-05 10:30:00,124.12,124.34,124.03,124.33,59400.0,102.8886,103.0709,102.814,103.0626,59400.0
2014-03-05 11:00:00,124.32,124.61,124.04,124.05,51700.0,103.0544,103.2947,102.8222,102.8305,51700.0
2014-03-05 11:30:00,124.04,124.13,123.94,124.05,59300.0,102.8222,102.8969,102.7394,102.8305,59300.0
2014-03-05 12:00:00,124.08,124.19,123.95,124.02,37200.0,102.8554,102.9466,102.7476,102.8057,37200.0
2014-03-05 12:30:00,124.01,124.2,123.97,124.18,34700.0,102.7974,102.9549,102.7642,102.9383,34700.0
2014-03-05 13:00:00,124.17,124.27,124.09,124.23,32400.0,102.93,103.0129,102.8637,102.9797,32400.0
2014-03-05 13:30:00,124.24,124.24,124.0,124.09,56500.0,102.988,102.988,102.7891,102.8637,56500.0
2014-03-05 14:00:00,124.08,124.2,123.86,123.86,37200.0,102.8554,102.9549,102.673,102.673,37200.0
2014-03-05 14:30:00,123.83,123.89,123.54,123.59,63800.0,102.6482,102.6979,102.4078,102.4492,63800.0
2014-03-05 15:00:00,123.6,123.75,123.56,123.62,45100.0,102.4575,102.5819,102.4244,102.4741,45100.0
2014-03-05 15:30:00,123.63,123.8,123.49,123.64,155100.0,102.4824,102.6233,102.3663,102.4907,155100.0
2014-03-06 09:30:00,123.66,124.19,123.23,124.0,82300.0,102.5072,102.9466,102.1508,102.7891,82300.0
2014-03-06 10:00:00,124.02,124.02,123.44,123.72,45800.0,102.8057,102.8057,102.3249,102.557,45800.0
2014-03-06 10:30:00,123.66,123.93,123.32,123.36,48700.0,102.5072,102.7311,102.2254,102.2586,48700.0
2014-03-06 11:00:00,123.38,123.93,123.38,123.93,94700.0,102.2751,102.7311,102.2751,102.7311,94700.0
2014-03-06 11:30:00,123.95,123.99,123.66,123.81,44400.0,102.7476,102.7808,102.5072,102.6316,44400.0
2014-03-06 12:00:00,123.81,124.18,123.8,123.98,61100.0,102.6316,102.9383,102.6233,102.7725,61100.0
2014-03-06 12:30:00,123.99,124.11,123.93,124.05,43900.0,102.7808,102.8803,102.7311,102.8305,43900.0
2014-03-06 13:00:00,124.05,124.07,123.86,123.89,30600.0,102.8305,102.8471,102.673,102.6979,30600.0
2014-03-06 13:30:00,123.92,123.94,123.42,123.44,33800.0,102.7228,102.7394,102.3083,102.3249,33800.0
2014-03-06 14:00:00,123.42,123.58,123.14,123.58,75800.0,102.3083,102.4409,102.0762,102.4409,75800.0
2014-03-06 14:30:00,123.59,123.8,123.54,123.8,69700.0,102.4492,102.6233,102.4078,102.6233,69700.0
2014-03-06 15:00:00,123.83,123.9,123.58,123.88,62000.0,102.6482,102.7062,102.4409,102.6896,62000.0
2014-03-06 15:30:00,123.87,124.01,123.64,123.76,202800.0,102.6813,102.7974,102.4907,102.5901,202800.0
2014-03-07 09:30:00,124.22,124.79,124.12,124.57,121900.0,102.9715,103.444,102.8886,103.2616,121900.0
2014-03-07 10:00:00,124.56,125.37,124.37,125.1,133200.0,103.2533,103.9247,103.0958,103.7009,133200.0
2014-03-07 10:30:00,125.08,125.25,124.33,124.47,59100.0,103.6844,103.8253,103.0626,103.1787,59100.0
2014-03-07 11:00:00,124.47,124.47,123.85,124.25,38400.0,103.1787,103.1787,102.6647,102.9963,38400.0
2014-03-07 11:30:00,124.25,124.81,124.22,124.76,49600.0,102.9963,103.4605,102.9715,103.4191,49600.0
2014-03-07 12:00:00,124.77,124.9,124.6,124.79,69300.0,103.4274,103.5351,103.2865,103.444,69300.0
2014-03-07 12:30:00,124.79,124.8,124.59,124.78,56800.0,103.444,103.4522,103.2782,103.4357,56800.0
2014-03-07 13:00:00,124.72,124.76,124.17,124.21,71200.0,103.3859,103.4191,102.93,102.9632,71200.0
2014-03-07 13:30:00,124.17,124.47,124.14,124.44,40900.0,102.93,103.1787,102.9051,103.1538,40900.0
2014-03-07 14:00:00,124.43,124.44,123.96,124.14,51000.0,103.1455,103.1538,102.7559,102.9051,51000.0
2014-03-07 14:30:00,124.13,124.62,124.08,124.58,69900.0,102.8969,103.303,102.8554,103.2699,69900.0
2014-03-07 15:00:00,124.58,124.67,124.44,124.47,46900.0,103.2699,103.3445,103.1538,103.1787,46900.0
2014-03-07 15:30:00,124.44,124.47,124.12,124.32,127700.0,103.1538,103.1787,102.8886,103.0544,127700.0
2014-03-10 09:30:00,123.58,123.85,122.64,123.22,86400.0,102.4409,102.6647,101.6617,102.1425,86400.0
2014-03-10 10:00:00,123.13,123.37,122.73,122.8,73400.0,102.0679,102.2669,101.7363,101.7944,73400.0
2014-03-10 10:30:00,122.78,122.86,122.45,122.59,110600.0,101.7778,101.8441,101.5042,101.6203,110600.0
2014-03-10 11:00:00,122.57,123.01,122.51,122.87,75100.0,101.6037,101.9684,101.554,101.8524,75100.0
2014-03-10 11:30:00,122.86,122.94,122.49,122.54,78800.0,101.8441,101.9104,101.5374,101.5788,78800.0
2014-03-10 12:00:00,122.54,122.68,122.35,122.66,92700.0,101.5788,101.6949,101.4213,101.6783,92700.0
2014-03-10 12:30:00,122.66,122.81,122.56,122.79,32500.0,101.6783,101.8026,101.5954,101.7861,32500.0
2014-03-10 13:00:00,122.8,122.83,122.5,122.54,54700.0,101.7944,101.8192,101.5457,101.5788,54700.0
2014-03-10 13:30:00,122.56,122.56,122.35,122.38,67900.0,101.5954,101.5954,101.4213,101.4462,67900.0
2014-03-10 14:00:00,122.36,122.43,122.07,122.41,77000.0,101.4296,101.4876,101.1892,101.4711,77000.0
2014-03-10 14:30:00,122.41,122.74,122.41,122.7,42100.0,101.4711,101.7446,101.4711,101.7115,42100.0
2014-03-10 15:00:00,122.69,122.7,122.45,122.6,43500.0,101.7032,101.7115,101.5042,101.6286,43500.0
2014-03-10 15:30:00,122.64,122.85,122.59,122.71,133100.0,101.6617,101.8358,101.6203,101.7198,133100.0
2014-03-11 09:30:00,122.94,123.1,122.12,122.43,78300.0,101.9104,102.043,101.2307,101.4876,78300.0
2014-03-11 10:00:00,122.42,122.46,121.99,122.34,59100.0,101.4794,101.5125,101.1229,101.413,59100.0
2014-03-11 10:30:00,122.34,122.93,122.19,122.74,31100.0,101.413,101.9021,101.2887,101.7446,31100.0
2014-03-11 11:00:00,122.79,122.81,122.52,122.71,47900.0,101.7861,101.8026,101.5623,101.7198,47900.0
2014-03-11 11:30:00,122.7,122.77,122.3,122.37,56300.0,101.7115,101.7695,101.3799,101.4379,56300.0
2014-03-11 12:00:00,122.43,122.49,122.0,122.21,42800.0,101.4876,101.5374,101.1312,101.3053,42800.0
2014-03-11 12:30:00,122.18,122.46,122.13,122.43,31600.0,101.2804,101.5125,101.239,101.4876,31600.0
2014-03-11 13:00:00,122.42,122.45,122.15,122.17,42500.0,101.4794,101.5042,101.2555,101.2721,42500.0
2014-03-11 13:30:00,122.12,122.59,122.1,122.51,35100.0,101.2307,101.6203,101.2141,101.554,35100.0
2014-03-11 14:00:00,122.49,122.49,121.87,121.91,29900.0,101.5374,101.5374,101.0234,101.0566,29900.0
2014-03-11 14:30:00,121.91,121.98,121.75,121.91,53000.0,101.0566,101.1146,100.924,101.0566,53000.0
2014-03-11 15:00:00,121.9,121.95,121.55,121.84,74500.0,101.0483,101.0898,100.7582,100.9986,74500.0
2014-03-11 15:30:00,121.83,121.99,121.66,121.76,126000.0,100.9903,101.1229,100.8494,100.9323,126000.0
2014-03-12 09:30:00,121.29,121.62,120.44,121.02,74700.0,100.5427,100.8162,99.838,100.3188,74700.0
2014-03-12 10:00:00,121.1,121.91,120.94,121.66,59000.0,100.3852,101.0566,100.2525,100.8494,59000.0
2014-03-12 10:30:00,121.69,122.01,121.65,121.96,54100.0,100.8742,101.1395,100.8411,101.098,54100.0
2014-03-12 11:00:00,121.92,122.39,121.71,122.22,41300.0,101.0649,101.4545,100.8908,101.3136,41300.0
2014-03-12 11:30:00,122.22,122.55,122.16,122.36,39500.0,101.3136,101.5871,101.2638,101.4296,39500.0
2014-03-12 12:00:00,122.37,122.51,122.1,122.12,56000.0,101.4379,101.554,101.2141,101.2307,56000.0
2014-03-12 12:30:00,122.11,122.59,121.88,122.59,83400.0,101.2224,101.6203,101.0317,101.6203,83400.0
2014-03-12 13:00:00,122.57,122.63,122.09,122.21,39600.0,101.6037,101.6534,101.2058,101.3053,39600.0
2014-03-12 13:30:00,122.2,122.48,122.13,122.37,28500.0,101.297,101.5291,101.239,101.4379,28500.0
2014-03-12 14:00:00,122.35,122.6,122.21,122.25,51100.0,101.4213,101.6286,101.3053,101.3384,51100.0
2014-03-12 14:30:00,122.25,122.29,122.11,122.12,37700.0,101.3384,101.3716,101.2224,101.2307,37700.0
2014-03-12 15:00:00,122.11,122.17,121.9,121.94,49000.0,101.2224,101.2721,101.0483,101.0815,49000.0
2014-03-12 15:30:00,121.94,122.43,121.92,122.42,148200.0,101.0815,101.4876,101.0649,101.4794,148200.0
2014-03-13 09:30:00,122.56,123.79,122.32,123.56,94500.0,101.5954,102.615,101.3965,102.4244,94500.0
2014-03-13 10:00:00,123.55,124.15,123.55,124.04,109700.0,102.4161,102.9134,102.4161,102.8222,109700.0
2014-03-13 10:30:00,123.98,124.03,123.25,123.25,83300.0,102.7725,102.814,102.1674,102.1674,83300.0
2014-03-13 11:00:00,123.23,123.69,123.0,123.07,138000.0,102.1508,102.5321,101.9601,102.0182,138000.0
2014-03-13 11:30:00,123.07,123.23,122.93,122.99,41100.0,102.0182,102.1508,101.9021,101.9519,41100.0
2014-03-13 12:00:00,122.93,122.94,122.25,122.36,66000.0,101.9021,101.9104,101.3384,101.4296,66000.0
2014-03-13 12:30:00,122.31,122.32,121.89,121.98,57500.0,101.3882,101.3965,101.04,101.1146,57500.0
2014-03-13 13:00:00,121.94,122.2,121.46,122.01,60500.0,101.0815,101.297,100.6836,101.1395,60500.0
2014-03-13 13:30:00,121.98,122.0,121.59,121.91,44300.0,101.1146,101.1312,100.7913,101.0566,44300.0
2014-03-13 14:00:00,121.89,122.04,121.46,121.51,51600.0,101.04,101.1644,100.6836,100.725,51600.0
2014-03-13 14:30:00,121.51,121.66,121.12,121.18,95900.0,100.725,100.8494,100.4017,100.4515,95900.0
2014-03-13 15:00:00,121.2,121.32,120.75,120.94,101900.0,100.468,100.5675,100.095,100.2525,101900.0
2014-03-13 15:30:00,120.98,121.17,120.9,120.95,181200.0,100.2857,100.4432,100.2194,100.2608,181200.0
2014-03-14 09:30:00,120.9,122.27,120.7,121.76,124600.0,100.2194,101.355,100.0536,100.9323,124600.0
2014-03-14 10:00:00,121.82,122.44,121.7,122.11,135400.0,100.982,101.4959,100.8825,101.2224,135400.0
2014-03-14 10:30:00,122.14,122.21,121.85,121.89,139800.0,101.2473,101.3053,101.0069,101.04,139800.0
2014-03-14 11:00:00,121.87,121.93,121.5,121.69,77300.0,101.0234,101.0732,100.7167,100.8742,77300.0
2014-03-14 11:30:00,121.69,122.57,121.63,122.0,289400.0,100.8742,101.6037,100.8245,101.1312,289400.0
2014-03-14 12:00:00,122.05,122.19,121.74,121.74,69800.0,101.1726,101.2887,100.9157,100.9157,69800.0
2014-03-14 12:30:00,121.76,122.31,121.47,122.31,33100.0,100.9323,101.3882,100.6919,101.3882,33100.0
2014-03-14 13:00:00,122.3,122.37,122.0,122.08,48500.0,101.3799,101.4379,101.1312,101.1975,48500.0
2014-03-14 13:30:00,122.07,122.17,121.86,122.05,21400.0,101.1892,101.2721,101.0151,101.1726,21400.0
2014-03-14 14:00:00,121.96,122.08,121.84,121.95,24500.0,101.098,101.1975,100.9986,101.0898,24500.0
2014-03-14 14:30:00,121.93,121.96,121.46,121.46,30800.0,101.0732,101.098,100.6836,100.6836,30800.0
2014-03-14 15:00:00,121.43,121.7,121.37,121.45,43900.0,100.6587,100.8825,100.609,100.6753,43900.0
2014-03-14 15:30:00,121.45,121.64,121.2,121.54,98000.0,100.6753,100.8328,100.468,100.7499,98000.0
2014-03-17 09:30:00,121.78,122.2,121.39,121.94,133300.0,100.9488,101.297,100.6255,101.0815,133300.0
2014-03-17 10:00:00,121.95,122.09,121.56,121.6,96400.0,101.0898,101.2058,100.7665,100.7996,96400.0
2014-03-17 10:30:00,121.62,121.71,121.11,121.25,118000.0,100.8162,100.8908,100.3934,100.5095,118000.0
2014-03-17 11:00:00,121.24,121.6,121.23,121.42,103400.0,100.5012,100.7996,100.4929,100.6504,103400.0
2014-03-17 11:30:00,121.43,121.95,121.32,121.95,64200.0,100.6587,101.0898,100.5675,101.0898,64200.0
2014-03-17 12:00:00,121.97,122.48,121.85,122.39,36300.0,101.1063,101.5291,101.0069,101.4545,36300.0
2014-03-17 12:30:00,122.41,122.53,122.09,122.16,39800.0,101.4711,101.5705,101.2058,101.2638,39800.0
2014-03-17 13:00:00,122.18,122.37,122.12,122.26,45600.0,101.2804,101.4379,101.2307,101.3467,45600.0
2014-03-17 13:30:00,122.24,122.36,122.13,122.21,68000.0,101.3301,101.4296,101.239,101.3053,68000.0
2014-03-17 14:00:00,122.2,122.59,121.99,122.58,76300.0,101.297,101.6203,101.1229,101.612,76300.0
2014-03-17 14:30:00,122.58,122.66,122.38,122.49,69600.0,101.612,101.6783,101.4462,101.5374,69600.0
2014-03-17 15:00:00,122.49,122.52,122.27,122.5,119000.0,101.5374,101.5623,101.355,101.5457,119000.0
2014-03-17 15:30:00,122.51,122.63,122.32,122.49,121900.0,101.554,101.6534,101.3965,101.5374,121900.0
2014-03-18 09:30:00,122.97,123.8,122.9,123.54,47700.0,101.9353,102.6233,101.8773,102.4078,47700.0
2014-03-18 10:00:00,123.59,123.73,123.33,123.7,40400.0,102.4492,102.5653,102.2337,102.5404,40400.0
2014-03-18 10:30:00,123.7,123.82,123.19,123.27,61700.0,102.5404,102.6399,102.1176,102.184,61700.0
2014-03-18 11:00:00,123.29,123.65,123.1,123.63,47100.0,102.2005,102.499,102.043,102.4824,47100.0
2014-03-18 11:30:00,123.64,123.74,123.41,123.63,68300.0,102.4907,102.5736,102.3,102.4824,68300.0
2014-03-18 12:00:00,123.6,123.68,123.34,123.43,50300.0,102.4575,102.5238,102.242,102.3166,50300.0
2014-03-18 12:30:00,123.38,123.55,123.33,123.51,49200.0,102.2751,102.4161,102.2337,102.3829,49200.0
2014-03-18 13:00:00,123.5,123.76,123.39,123.73,18700.0,102.3746,102.5901,102.2834,102.5653,18700.0
2014-03-18 13:30:00,123.73,123.81,123.54,123.65,23800.0,102.5653,102.6316,102.4078,102.499,23800.0
2014-03-18 14:00:00,123.65,123.85,123.61,123.79,22300.0,102.499,102.6647,102.4658,102.615,22300.0
2014-03-18 14:30:00,123.78,124.01,123.78,123.96,52300.0,102.6067,102.7974,102.6067,102.7559,52300.0
2014-03-18 15:00:00,123.97,124.06,123.87,123.89,54700.0,102.7642,102.8388,102.6813,102.6979,54700.0
2014-03-18 15:30:00,123.9,124.03,123.67,123.98,163200.0,102.7062,102.814,102.5155,102.7725,163200.0
2014-03-19 09:30:00,124.34,124.54,123.83,124.35,130100.0,103.0709,103.2367,102.6482,103.0792,130100.0
2014-03-19 10:00:00,124.31,125.02,124.24,125.01,169500.0,103.0461,103.6346,102.988,103.6263,169500.0
2014-03-19 10:30:00,125.01,125.34,124.9,125.27,95800.0,103.6263,103.8999,103.5351,103.8418,95800.0
2014-03-19 11:00:00,125.28,125.35,125.2,125.3,88600.0,103.8501,103.9082,103.7838,103.8667,88600.0
2014-03-19 11:30:00,125.3,125.36,125.01,125.02,71200.0,103.8667,103.9165,103.6263,103.6346,71200.0
2014-03-19 12:00:00,124.98,125.04,124.85,124.98,76600.0,103.6015,103.6512,103.4937,103.6015,76600.0
2014-03-19 12:30:00,124.95,124.96,124.44,124.64,57600.0,103.5766,103.5849,103.1538,103.3196,57600.0
2014-03-19 13:00:00,124.65,124.72,124.64,124.66,61700.0,103.3279,103.3859,103.3196,103.3362,61700.0
2014-03-19 13:30:00,124.66,124.87,124.61,124.84,43200.0,103.3362,103.5103,103.2947,103.4854,43200.0
2014-03-19 14:00:00,124.84,124.84,123.81,123.81,96600.0,103.4854,103.4854,102.6316,102.6316,96600.0
2014-03-19 14:30:00,123.84,123.91,123.31,123.49,89100.0,102.6565,102.7145,102.2171,102.3663,89100.0
2014-03-19 15:00:00,123.5,123.53,122.12,122.87,111400.0,102.3746,102.3995,101.2307,101.8524,111400.0
2014-03-19 15:30:00,122.88,122.93,122.59,122.88,272500.0,101.8607,101.9021,101.6203,101.8607,272500.0
2014-03-20 09:30:00,122.74,123.6,122.12,122.31,92600.0,101.7446,102.4575,101.2307,101.3882,92600.0
2014-03-20 10:00:00,122.33,123.23,122.24,122.76,50600.0,101.4048,102.1508,101.3301,101.7612,50600.0
2014-03-20 10:30:00,122.76,123.01,122.6,122.72,79700.0,101.7612,101.9684,101.6286,101.728,79700.0
2014-03-20 11:00:00,122.75,122.79,122.44,122.54,59700.0,101.7529,101.7861,101.4959,101.5788,59700.0
2014-03-20 11:30:00,122.52,122.57,122.26,122.29,90300.0,101.5623,101.6037,101.3467,101.3716,90300.0
2014-03-20 12:00:00,122.29,122.88,122.18,122.87,37000.0,101.3716,101.8607,101.2804,101.8524,37000.0
2014-03-20 12:30:00,122.82,123.08,122.82,123.06,51500.0,101.8109,102.0265,101.8109,102.0099,51500.0
2014-03-20 13:00:00,123.04,123.15,122.7,122.73,57300.0,101.9933,102.0845,101.7115,101.7363,57300.0
2014-03-20 13:30:00,122.74,122.89,122.6,122.82,29800.0,101.7446,101.869,101.6286,101.8109,29800.0
2014-03-20 14:00:00,122.83,123.0,122.8,122.95,46700.0,101.8192,101.9601,101.7944,101.9187,46700.0
2014-03-20 14:30:00,122.95,122.98,122.65,122.68,40700.0,101.9187,101.9436,101.67,101.6949,40700.0
2014-03-20 15:00:00,122.67,122.69,122.21,122.22,88400.0,101.6866,101.7032,101.3053,101.3136,88400.0
2014-03-20 15:30:00,122.25,122.42,122.19,122.35,189500.0,101.3384,101.4794,101.2887,101.4213,189500.0
2014-03-21 09:30:00,123.4,123.55,122.61,122.91,378800.0,102.2917,102.4161,101.6369,101.8855,378800.0
2014-03-21 10:00:00,122.91,123.07,122.72,122.78,117600.0,101.8855,102.0182,101.728,101.7778,117600.0
2014-03-21 10:30:00,122.74,123.01,122.59,122.96,132600.0,101.7446,101.9684,101.6203,101.927,132600.0
2014-03-21 11:00:00,122.98,123.0,122.76,122.95,60500.0,101.9436,101.9601,101.7612,101.9187,60500.0
2014-03-21 11:30:00,122.98,123.0,122.55,122.65,52500.0,101.9436,101.9601,101.5871,101.67,52500.0
2014-03-21 12:00:00,122.66,122.78,122.56,122.59,50900.0,101.6783,101.7778,101.5954,101.6203,50900.0
2014-03-21 12:30:00,122.6,122.62,122.44,122.53,116200.0,101.6286,101.6451,101.4959,101.5705,116200.0
2014-03-21 13:00:00,122.51,122.54,121.96,122.0,66700.0,101.554,101.5788,101.098,101.1312,66700.0
2014-03-21 13:30:00,122.01,122.29,121.98,122.15,59100.0,101.1395,101.3716,101.1146,101.2555,59100.0
2014-03-21 14:00:00,122.15,122.41,122.1,122.24,54000.0,101.2555,101.4711,101.2141,101.3301,54000.0
2014-03-21 14:30:00,122.21,122.53,122.12,122.42,54000.0,101.3053,101.5705,101.2307,101.4794,54000.0
2014-03-21 15:00:00,122.42,122.43,121.79,121.99,107100.0,101.4794,101.4876,100.9571,101.1229,107100.0
2014-03-21 15:30:00,122.03,122.03,121.45,121.87,370300.0,101.1561,101.1561,100.6753,101.0234,370300.0
2014-03-24 09:30:00,122.06,122.37,121.25,121.26,84400.0,101.1809,101.4379,100.5095,100.5178,84400.0
2014-03-24 10:00:00,121.25,121.32,120.49,120.79,69100.0,100.5095,100.5675,99.8795,100.1282,69100.0
2014-03-24 10:30:00,120.77,120.81,120.16,120.22,83500.0,100.1116,100.1448,99.6059,99.6557,83500.0
2014-03-24 11:00:00,120.15,120.4,119.92,120.35,71400.0,99.5977,99.8049,99.407,99.7634,71400.0
2014-03-24 11:30:00,120.31,120.4,120.13,120.33,42400.0,99.7303,99.8049,99.5811,99.7469,42400.0
2014-03-24 12:00:00,120.28,120.63,120.22,120.38,86400.0,99.7054,99.9955,99.6557,99.7883,86400.0
2014-03-24 12:30:00,120.31,120.44,120.17,120.37,36000.0,99.7303,99.838,99.6142,99.78,36000.0
2014-03-24 13:00:00,120.42,120.74,120.42,120.68,41000.0,99.8215,100.0867,99.8215,100.037,41000.0
2014-03-24 13:30:00,120.71,120.91,120.71,120.82,45000.0,100.0619,100.2277,100.0619,100.153,45000.0
2014-03-24 14:00:00,120.78,121.04,120.78,121.01,35500.0,100.1199,100.3354,100.1199,100.3105,35500.0
2014-03-24 14:30:00,120.99,121.2,120.92,120.92,76700.0,100.294,100.468,100.2359,100.2359,76700.0
2014-03-24 15:00:00,120.94,121.3,120.76,121.3,46900.0,100.2525,100.5509,100.1033,100.5509,46900.0
2014-03-24 15:30:00,121.26,121.45,121.02,121.02,155700.0,100.5178,100.6753,100.3188,100.3188,155700.0
2014-03-25 09:30:00,121.81,122.21,121.5,121.79,52600.0,100.9737,101.3053,100.7167,100.9571,52600.0
2014-03-25 10:00:00,121.87,122.41,121.46,121.96,57400.0,101.0234,101.4711,100.6836,101.098,57400.0
2014-03-25 10:30:00,121.99,121.99,121.42,121.63,47000.0,101.1229,101.1229,100.6504,100.8245,47000.0
2014-03-25 11:00:00,121.62,122.11,121.53,121.83,91900.0,100.8162,101.2224,100.7416,100.9903,91900.0
2014-03-25 11:30:00,121.83,121.89,121.48,121.68,59400.0,100.9903,101.04,100.7002,100.8659,59400.0
2014-03-25 12:00:00,121.64,121.72,121.31,121.47,49200.0,100.8328,100.8991,100.5592,100.6919,49200.0
2014-03-25 12:30:00,121.48,121.72,121.46,121.63,38100.0,100.7002,100.8991,100.6836,100.8245,38100.0
2014-03-25 13:00:00,121.59,121.92,121.55,121.84,42100.0,100.7913,101.0649,100.7582,100.9986,42100.0
2014-03-25 13:30:00,121.9,122.09,121.85,122.04,23300.0,101.0483,101.2058,101.0069,101.1644,23300.0
2014-03-25 14:00:00,122.05,122.41,122.04,122.1,30200.0,101.1726,101.4711,101.1644,101.2141,30200.0
2014-03-25 14:30:00,122.11,122.28,121.97,122.07,33500.0,101.2224,101.3633,101.1063,101.1892,33500.0
2014-03-25 15:00:00,122.05,122.13,121.81,121.94,43800.0,101.1726,101.239,100.9737,101.0815,43800.0
2014-03-25 15:30:00,121.97,122.3,121.97,122.13,186900.0,101.1063,101.3799,101.1063,101.239,186900.0
2014-03-26 09:30:00,122.34,123.3,122.34,122.9,83100.0,101.413,102.2088,101.413,101.8773,83100.0
2014-03-26 10:00:00,122.92,123.4,122.82,123.03,35000.0,101.8938,102.2917,101.8109,101.985,35000.0
2014-03-26 10:30:00,123.04,123.09,122.62,122.77,65000.0,101.9933,102.0348,101.6451,101.7695,65000.0
2014-03-26 11:00:00,122.73,123.07,122.68,122.96,54900.0,101.7363,102.0182,101.6949,101.927,54900.0
2014-03-26 11:30:00,122.96,122.99,122.64,122.89,40200.0,101.927,101.9519,101.6617,101.869,40200.0
2014-03-26 12:00:00,122.88,123.12,122.61,122.99,31100.0,101.8607,102.0596,101.6369,101.9519,31100.0
2014-03-26 12:30:00,122.97,123.37,122.87,123.31,30500.0,101.9353,102.2669,101.8524,102.2171,30500.0
2014-03-26 13:00:00,123.35,123.48,123.02,123.02,44900.0,102.2503,102.358,101.9767,101.9767,44900.0
2014-03-26 13:30:00,122.98,123.01,122.3,122.5,71200.0,101.9436,101.9684,101.3799,101.5457,71200.0
2014-03-26 14:00:00,122.48,122.48,121.91,122.2,72900.0,101.5291,101.5291,101.0566,101.297,72900.0
2014-03-26 14:30:00,122.2,122.62,122.02,122.57,61900.0,101.297,101.6451,101.1478,101.6037,61900.0
2014-03-26 15:00:00,122.6,122.64,122.13,122.15,66500.0,101.6286,101.6617,101.239,101.2555,66500.0
2014-03-26 15:30:00,122.16,122.34,121.64,121.66,155600.0,101.2638,101.413,100.8328,100.8494,155600.0
2014-03-27 09:30:00,121.14,121.27,119.68,120.03,125800.0,100.4183,100.5261,99.2081,99.4982,125800.0
2014-03-27 10:00:00,120.01,120.7,119.92,120.58,69500.0,99.4816,100.0536,99.407,99.9541,69500.0
2014-03-27 10:30:00,120.6,120.8,120.48,120.68,90300.0,99.9707,100.1365,99.8712,100.037,90300.0
2014-03-27 11:00:00,120.69,120.76,120.44,120.47,51600.0,100.0453,100.1033,99.838,99.8629,51600.0
2014-03-27 11:30:00,120.47,120.47,119.94,120.33,82100.0,99.8629,99.8629,99.4236,99.7469,82100.0
2014-03-27 12:00:00,120.34,120.49,120.02,120.45,64200.0,99.7552,99.8795,99.4899,99.8463,64200.0
2014-03-27 12:30:00,120.5,120.59,120.24,120.4,58700.0,99.8878,99.9624,99.6723,99.8049,58700.0
2014-03-27 13:00:00,120.4,120.6,120.1,120.29,48300.0,99.8049,99.9707,99.5562,99.7137,48300.0
2014-03-27 13:30:00,120.3,120.3,119.87,119.99,39100.0,99.722,99.722,99.3656,99.465,39100.0
2014-03-27 14:00:00,120.01,120.13,119.83,120.12,49000.0,99.4816,99.5811,99.3324,99.5728,49000.0
2014-03-27 14:30:00,120.13,120.14,119.9,119.98,72500.0,99.5811,99.5894,99.3904,99.4567,72500.0
2014-03-27 15:00:00,120.0,120.31,119.88,120.18,91200.0,99.4733,99.7303,99.3738,99.6225,91200.0
2014-03-27 15:30:00,120.18,120.27,119.88,119.95,240100.0,99.6225,99.6971,99.3738,99.4319,240100.0
2014-03-28 09:30:00,120.49,121.97,120.42,121.97,70700.0,99.8795,101.1063,99.8215,101.1063,70700.0
2014-03-28 10:00:00,121.91,122.35,121.74,121.79,51100.0,101.0566,101.4213,100.9157,100.9571,51100.0
2014-03-28 10:30:00,121.81,122.41,121.81,122.17,47500.0,100.9737,101.4711,100.9737,101.2721,47500.0
2014-03-28 11:00:00,122.15,122.18,121.79,121.9,34200.0,101.2555,101.2804,100.9571,101.0483,34200.0
2014-03-28 11:30:00,121.94,122.04,121.74,121.99,36400.0,101.0815,101.1644,100.9157,101.1229,36400.0
2014-03-28 12:00:00,122.0,122.59,121.96,122.46,78100.0,101.1312,101.6203,101.098,101.5125,78100.0
2014-03-28 12:30:00,122.44,122.47,122.21,122.28,37100.0,101.4959,101.5208,101.3053,101.3633,37100.0
2014-03-28 13:00:00,122.28,122.35,122.11,122.3,48800.0,101.3633,101.4213,101.2224,101.3799,48800.0
2014-03-28 13:30:00,122.34,122.56,122.23,122.32,40000.0,101.413,101.5954,101.3219,101.3965,40000.0
2014-03-28 14:00:00,122.31,122.31,121.69,121.98,53600.0,101.3882,101.3882,100.8742,101.1146,53600.0
2014-03-28 14:30:00,121.96,122.06,121.73,122.03,39700.0,101.098,101.1809,100.9074,101.1561,39700.0
2014-03-28 15:00:00,122.03,122.07,121.76,121.9,51000.0,101.1561,101.1892,100.9323,101.0483,51000.0
2014-03-28 15:30:00,121.94,121.99,121.7,121.81,129000.0,101.0815,101.1229,100.8825,100.9737,129000.0
2014-03-31 09:30:00,122.61,123.53,122.6,123.23,73200.0,101.6369,102.3995,101.6286,102.1508,73200.0
2014-03-31 10:00:00,123.22,123.25,122.74,123.07,42200.0,102.1425,102.1674,101.7446,102.0182,42200.0
2014-03-31 10:30:00,123.04,123.2,122.78,122.89,52800.0,101.9933,102.1259,101.7778,101.869,52800.0
2014-03-31 11:00:00,122.83,122.93,122.59,122.75,51200.0,101.8192,101.9021,101.6203,101.7529,51200.0
2014-03-31 11:30:00,122.76,123.18,122.71,123.17,36100.0,101.7612,102.1094,101.7198,102.1011,36100.0
2014-03-31 12:00:00,123.17,123.71,123.15,123.54,31600.0,102.1011,102.5487,102.0845,102.4078,31600.0
2014-03-31 12:30:00,123.52,123.79,123.52,123.75,35500.0,102.3912,102.615,102.3912,102.5819,35500.0
2014-03-31 13:00:00,123.74,123.77,123.43,123.56,28800.0,102.5736,102.5984,102.3166,102.4244,28800.0
2014-03-31 13:30:00,123.52,123.55,123.19,123.22,25700.0,102.3912,102.4161,102.1176,102.1425,25700.0
2014-03-31 14:00:00,123.21,123.54,123.21,123.38,24400.0,102.1342,102.4078,102.1342,102.2751,24400.0
2014-03-31 14:30:00,123.42,123.71,123.32,123.7,30700.0,102.3083,102.5487,102.2254,102.5404,30700.0
2014-03-31 15:00:00,123.72,123.72,123.47,123.48,35100.0,102.557,102.557,102.3498,102.358,35100.0
2014-03-31 15:30:00,123.49,123.77,123.33,123.42,136400.0,102.3663,102.5984,102.2337,102.3083,136400.0
2014-04-01 09:30:00,123.16,123.78,122.75,123.39,186500.0,102.0928,102.6067,101.7529,102.2834,186500.0
2014-04-01 10:00:00,123.38,123.77,123.37,123.39,93900.0,102.2751,102.5984,102.2669,102.2834,93900.0
2014-04-01 10:30:00,123.4,123.56,123.24,123.37,85900.0,102.2917,102.4244,102.1591,102.2669,85900.0
2014-04-01 11:00:00,123.37,123.41,123.18,123.26,141500.0,102.2669,102.3,102.1094,102.1757,141500.0
2014-04-01 11:30:00,123.26,123.48,123.22,123.22,45600.0,102.1757,102.358,102.1425,102.1425,45600.0
2014-04-01 12:00:00,123.24,123.24,123.0,123.14,45000.0,102.1591,102.1591,101.9601,102.0762,45000.0
2014-04-01 12:30:00,123.15,123.44,123.01,123.39,17600.0,102.0845,102.3249,101.9684,102.2834,17600.0
2014-04-01 13:00:00,123.35,123.73,123.25,123.73,44200.0,102.2503,102.5653,102.1674,102.5653,44200.0
2014-04-01 13:30:00,123.69,123.95,123.67,123.81,35000.0,102.5321,102.7476,102.5155,102.6316,35000.0
2014-04-01 14:00:00,123.81,123.87,123.65,123.7,43400.0,102.6316,102.6813,102.499,102.5404,43400.0
2014-04-01 14:30:00,123.73,123.82,123.66,123.7,67500.0,102.5653,102.6399,102.5072,102.5404,67500.0
2014-04-01 15:00:00,123.67,123.69,123.39,123.63,92700.0,102.5155,102.5321,102.2834,102.4824,92700.0
2014-04-01 15:30:00,123.63,124.0,123.44,123.93,181200.0,102.4824,102.7891,102.3249,102.7311,181200.0
2014-04-02 09:30:00,123.86,125.32,123.55,124.86,229400.0,102.673,103.8833,102.4161,103.502,229400.0
2014-04-02 10:00:00,124.95,125.53,124.95,125.24,144100.0,103.5766,104.0574,103.5766,103.817,144100.0
2014-04-02 10:30:00,125.2,125.28,124.92,125.15,63800.0,103.7838,103.8501,103.5517,103.7424,63800.0
2014-04-02 11:00:00,125.15,125.3,125.02,125.09,53900.0,103.7424,103.8667,103.6346,103.6926,53900.0
2014-04-02 11:30:00,125.1,125.11,124.5,124.63,42700.0,103.7009,103.7092,103.2036,103.3113,42700.0
2014-04-02 12:00:00,124.59,124.96,124.55,124.89,37500.0,103.2782,103.5849,103.245,103.5269,37500.0
2014-04-02 12:30:00,124.87,124.91,124.68,124.87,32200.0,103.5103,103.5434,103.3528,103.5103,32200.0
2014-04-02 13:00:00,124.87,124.87,124.63,124.71,33300.0,103.5103,103.5103,103.3113,103.3776,33300.0
2014-04-02 13:30:00,124.72,124.72,124.43,124.49,35300.0,103.3859,103.3859,103.1455,103.1953,35300.0
2014-04-02 14:00:00,124.47,124.51,124.19,124.3,49800.0,103.1787,103.2119,102.9466,103.0378,49800.0
2014-04-02 14:30:00,124.3,124.54,124.27,124.53,44600.0,103.0378,103.2367,103.0129,103.2284,44600.0
2014-04-02 15:00:00,124.54,124.63,124.45,124.62,62500.0,103.2367,103.3113,103.1621,103.303,62500.0
2014-04-02 15:30:00,124.62,124.69,124.51,124.59,156300.0,103.303,103.3611,103.2119,103.2782,156300.0
2014-04-03 09:30:00,124.91,124.99,124.41,124.81,77700.0,103.5434,103.6097,103.129,103.4605,77700.0
2014-04-03 10:00:00,124.86,125.08,124.68,124.75,52800.0,103.502,103.6844,103.3528,103.4108,52800.0
2014-04-03 10:30:00,124.82,124.82,124.32,124.5,36500.0,103.4688,103.4688,103.0544,103.2036,36500.0
2014-04-03 11:00:00,124.51,124.72,124.43,124.51,25400.0,103.2119,103.3859,103.1455,103.2119,25400.0
2014-04-03 11:30:00,124.52,124.52,124.2,124.32,30300.0,103.2201,103.2201,102.9549,103.0544,30300.0
2014-04-03 12:00:00,124.28,124.49,124.22,124.45,18700.0,103.0212,103.1953,102.9715,103.1621,18700.0
2014-04-03 12:30:00,124.45,124.65,124.26,124.63,19300.0,103.1621,103.3279,103.0046,103.3113,19300.0
2014-04-03 13:00:00,124.6,124.71,124.45,124.71,18600.0,103.2865,103.3776,103.1621,103.3776,18600.0
2014-04-03 13:30:00,124.68,124.82,124.52,124.7,29300.0,103.3528,103.4688,103.2201,103.3694,29300.0
2014-04-03 14:00:00,124.72,124.74,124.57,124.62,21100.0,103.3859,103.4025,103.2616,103.303,21100.0
2014-04-03 14:30:00,124.58,124.79,124.44,124.77,34100.0,103.2699,103.444,103.1538,103.4274,34100.0
2014-04-03 15:00:00,124.79,124.95,124.62,124.9,34600.0,103.444,103.5766,103.303,103.5351,34600.0
2014-04-03 15:30:00,124.92,125.13,124.89,125.01,102200.0,103.5517,103.7258,103.5269,103.6263,102200.0
2014-04-04 09:30:00,125.55,126.0,124.62,124.76,78800.0,104.074,104.447,103.303,103.4191,78800.0
2014-04-04 10:00:00,124.77,125.12,124.66,125.11,118600.0,103.4274,103.7175,103.3362,103.7092,118600.0
2014-04-04 10:30:00,125.22,125.7,125.18,125.59,62000.0,103.8004,104.1983,103.7672,104.1071,62000.0
2014-04-04 11:00:00,125.6,125.6,124.94,125.0,83200.0,104.1154,104.1154,103.5683,103.618,83200.0
2014-04-04 11:30:00,125.01,125.12,124.01,124.25,98400.0,103.6263,103.7175,102.7974,102.9963,98400.0
2014-04-04 12:00:00,124.25,124.27,123.11,123.15,87300.0,102.9963,103.0129,102.0513,102.0845,87300.0
2014-04-04 12:30:00,123.13,123.16,122.43,122.56,93800.0,102.0679,102.0928,101.4876,101.5954,93800.0
2014-04-04 13:00:00,122.56,122.72,122.29,122.36,78700.0,101.5954,101.728,101.3716,101.4296,78700.0
2014-04-04 13:30:00,122.39,122.46,122.03,122.04,66700.0,101.4545,101.5125,101.1561,101.1644,66700.0
2014-04-04 14:00:00,122.12,122.2,121.7,121.72,71600.0,101.2307,101.297,100.8825,100.8991,71600.0
2014-04-04 14:30:00,121.67,121.72,121.04,121.42,86000.0,100.8577,100.8991,100.3354,100.6504,86000.0
2014-04-04 15:00:00,121.42,121.42,121.09,121.23,120800.0,100.6504,100.6504,100.3769,100.4929,120800.0
2014-04-04 15:30:00,121.22,121.24,120.47,120.67,551300.0,100.4846,100.5012,99.8629,100.0287,551300.0
2014-04-07 09:30:00,120.57,121.62,120.21,121.15,116500.0,99.9458,100.8162,99.6474,100.4266,116500.0
2014-04-07 10:00:00,121.08,121.2,120.56,120.6,125500.0,100.3686,100.468,99.9375,99.9707,125500.0
2014-04-07 10:30:00,120.59,120.88,120.38,120.48,65500.0,99.9624,100.2028,99.7883,99.8712,65500.0
2014-04-07 11:00:00,120.43,120.84,120.14,120.21,42400.0,99.8298,100.1696,99.5894,99.6474,42400.0
2014-04-07 11:30:00,120.21,120.56,119.84,119.95,45900.0,99.6474,99.9375,99.3407,99.4319,45900.0
2014-04-07 12:00:00,119.89,120.0,119.63,119.98,52400.0,99.3821,99.4733,99.1666,99.4567,52400.0
2014-04-07 12:30:00,119.95,120.27,119.88,120.22,37500.0,99.4319,99.6971,99.3738,99.6557,37500.0
2014-04-07 13:00:00,120.25,120.32,119.47,119.77,44400.0,99.6805,99.7386,99.034,99.2827,44400.0
2014-04-07 13:30:00,119.77,120.01,119.59,119.97,40800.0,99.2827,99.4816,99.1334,99.4484,40800.0
2014-04-07 14:00:00,119.96,120.02,119.29,119.45,75100.0,99.4402,99.4899,98.8848,99.0174,75100.0
2014-04-07 14:30:00,119.46,119.83,119.4,119.74,97200.0,99.0257,99.3324,98.9759,99.2578,97200.0
2014-04-07 15:00:00,119.77,120.03,119.65,119.9,101100.0,99.2827,99.4982,99.1832,99.3904,101100.0
2014-04-07 15:30:00,119.91,119.93,119.24,119.29,184800.0,99.3987,99.4153,98.8433,98.8848,184800.0
2014-04-08 09:30:00,119.2,119.65,117.94,118.33,81800.0,98.8102,99.1832,97.7657,98.089,81800.0
2014-04-08 10:00:00,118.32,118.77,117.68,117.72,82400.0,98.0807,98.4537,97.5502,97.5833,82400.0
2014-04-08 10:30:00,117.68,118.24,117.64,118.15,78700.0,97.5502,98.0144,97.517,97.9398,78700.0
2014-04-08 11:00:00,118.18,118.67,118.18,118.6,68300.0,97.9646,98.3708,97.9646,98.3128,68300.0
2014-04-08 11:30:00,118.6,118.79,118.18,118.45,66500.0,98.3128,98.4703,97.9646,98.1884,66500.0
2014-04-08 12:00:00,118.45,118.49,118.11,118.25,74800.0,98.1884,98.2216,97.9066,98.0227,74800.0
2014-04-08 12:30:00,118.28,118.37,118.14,118.17,51000.0,98.0475,98.1221,97.9315,97.9563,51000.0
2014-04-08 13:00:00,118.22,119.06,118.22,118.96,38800.0,97.9978,98.6941,97.9978,98.6112,38800.0
2014-04-08 13:30:00,118.99,119.26,118.89,119.21,37200.0,98.6361,98.8599,98.5532,98.8184,37200.0
2014-04-08 14:00:00,119.24,119.24,118.62,118.72,59200.0,98.8433,98.8433,98.3294,98.4123,59200.0
2014-04-08 14:30:00,118.73,119.01,118.68,118.84,49000.0,98.4206,98.6527,98.3791,98.5117,49000.0
2014-04-08 15:00:00,118.84,119.13,118.8,119.06,56200.0,98.5117,98.7521,98.4786,98.6941,56200.0
2014-04-08 15:30:00,119.05,119.21,118.77,118.87,126100.0,98.6858,98.8184,98.4537,98.5366,126100.0
2014-04-09 09:30:00,119.4,119.84,118.59,119.42,123600.0,98.9759,99.3407,98.3045,98.9925,123600.0
2014-04-09 10:00:00,119.39,119.71,118.9,119.45,81100.0,98.9677,99.2329,98.5615,99.0174,81100.0
2014-04-09 10:30:00,119.48,119.7,119.14,119.14,86900.0,99.0423,99.2246,98.7604,98.7604,86900.0
2014-04-09 11:00:00,119.07,119.3,118.76,119.0,59000.0,98.7024,98.8931,98.4454,98.6444,59000.0
2014-04-09 11:30:00,118.97,119.55,118.95,119.52,73400.0,98.6195,99.1003,98.6029,99.0754,73400.0
2014-04-09 12:00:00,119.46,119.79,119.29,119.67,49400.0,99.0257,99.2992,98.8848,99.1998,49400.0
2014-04-09 12:30:00,119.69,119.77,119.44,119.47,33700.0,99.2163,99.2827,99.0091,99.034,33700.0
2014-04-09 13:00:00,119.5,119.75,119.49,119.71,45800.0,99.0588,99.2661,99.0506,99.2329,45800.0
2014-04-09 13:30:00,119.7,119.95,119.62,119.89,43500.0,99.2246,99.4319,99.1583,99.3821,43500.0
2014-04-09 14:00:00,119.9,120.33,119.9,120.17,73800.0,99.3904,99.7469,99.3904,99.6142,73800.0
2014-04-09 14:30:00,120.16,120.29,120.15,120.22,51500.0,99.6059,99.7137,99.5977,99.6557,51500.0
2014-04-09 15:00:00,120.2,120.39,120.12,120.18,68400.0,99.6391,99.7966,99.5728,99.6225,68400.0
2014-04-09 15:30:00,120.19,120.37,120.17,120.31,184800.0,99.6308,99.78,99.6142,99.7303,184800.0
2014-04-10 09:30:00,120.38,120.64,119.86,120.02,60800.0,99.7883,100.0038,99.3573,99.4899,60800.0
2014-04-10 10:00:00,120.02,120.43,119.81,120.28,77300.0,99.4899,99.8298,99.3158,99.7054,77300.0
2014-04-10 10:30:00,120.38,120.42,119.34,119.34,56300.0,99.7883,99.8215,98.9262,98.9262,56300.0
2014-04-10 11:00:00,119.34,119.43,118.94,118.99,64000.0,98.9262,99.0008,98.5946,98.6361,64000.0
2014-04-10 11:30:00,119.01,119.51,118.92,119.03,52100.0,98.6527,99.0671,98.5781,98.6692,52100.0
2014-04-10 12:00:00,119.03,119.16,118.5,118.52,51200.0,98.6692,98.777,98.2299,98.2465,51200.0
2014-04-10 12:30:00,118.52,118.67,118.06,118.06,43800.0,98.2465,98.3708,97.8652,97.8652,43800.0
2014-04-10 13:00:00,118.13,118.43,117.7,117.96,43500.0,97.9232,98.1719,97.5667,97.7823,43500.0
2014-04-10 13:30:00,117.92,118.39,117.89,118.39,47800.0,97.7491,98.1387,97.7242,98.1387,47800.0
2014-04-10 14:00:00,118.33,118.5,118.03,118.04,48500.0,98.089,98.2299,97.8403,97.8486,48500.0
2014-04-10 14:30:00,118.04,118.1,117.74,117.8,49300.0,97.8486,97.8983,97.5999,97.6496,49300.0
2014-04-10 15:00:00,117.76,117.79,117.11,117.4,113100.0,97.6165,97.6413,97.0777,97.3181,113100.0
2014-04-10 15:30:00,117.37,117.67,117.16,117.17,176400.0,97.2932,97.5419,97.1191,97.1274,176400.0
2014-04-11 09:30:00,117.07,117.91,116.78,117.84,142600.0,97.0445,97.7408,96.8041,97.6828,142600.0
2014-04-11 10:00:00,117.84,117.91,117.07,117.55,121900.0,97.6828,97.7408,97.0445,97.4424,121900.0
2014-04-11 10:30:00,117.54,118.32,117.45,118.17,129600.0,97.4341,98.0807,97.3595,97.9563,129600.0
2014-04-11 11:00:00,118.12,118.35,117.89,118.05,40600.0,97.9149,98.1056,97.7242,97.8569,40600.0
2014-04-11 11:30:00,118.03,118.03,117.56,117.81,46300.0,97.8403,97.8403,97.4507,97.6579,46300.0
2014-04-11 12:00:00,117.82,117.93,117.54,117.68,108100.0,97.6662,97.7574,97.4341,97.5502,108100.0
2014-04-11 12:30:00,117.7,118.0,117.58,117.85,54100.0,97.5667,97.8154,97.4673,97.6911,54100.0
2014-04-11 13:00:00,117.87,117.87,117.19,117.23,37300.0,97.7077,97.7077,97.144,97.1771,37300.0
2014-04-11 13:30:00,117.26,117.72,117.07,117.28,26200.0,97.202,97.5833,97.0445,97.2186,26200.0
2014-04-11 14:00:00,117.29,117.49,117.02,117.15,44200.0,97.2269,97.3927,97.0031,97.1108,44200.0
2014-04-11 14:30:00,117.14,117.21,116.77,117.01,55300.0,97.1025,97.1606,96.7958,96.9948,55300.0
2014-04-11 15:00:00,117.0,117.47,116.74,117.29,75300.0,96.9865,97.3761,96.771,97.2269,75300.0
2014-04-11 15:30:00,117.31,117.31,116.62,116.67,172500.0,97.2435,97.2435,96.6715,96.7129,172500.0
2014-04-14 09:30:00,117.77,118.74,117.5,118.09,90200.0,97.6248,98.4288,97.401,97.89,90200.0
2014-04-14 10:00:00,118.04,118.26,117.38,117.52,123200.0,97.8486,98.031,97.3015,97.4175,123200.0
2014-04-14 10:30:00,117.52,118.53,117.42,118.49,89200.0,97.4175,98.2548,97.3346,98.2216,89200.0
2014-04-14 11:00:00,118.43,118.45,117.36,117.42,56700.0,98.1719,98.1884,97.2849,97.3346,56700.0
2014-04-14 11:30:00,117.41,117.56,117.29,117.33,66300.0,97.3263,97.4507,97.2269,97.26,66300.0
2014-04-14 12:00:00,117.41,117.63,117.31,117.5,46000.0,97.3263,97.5087,97.2435,97.401,46000.0
2014-04-14 12:30:00,117.53,117.92,117.49,117.85,41300.0,97.4258,97.7491,97.3927,97.6911,41300.0
2014-04-14 13:00:00,117.84,117.87,117.63,117.7,24700.0,97.6828,97.7077,97.5087,97.5667,24700.0
2014-04-14 13:30:00,117.69,117.99,117.66,117.81,29100.0,97.5585,97.8071,97.5336,97.6579,29100.0
2014-04-14 14:00:00,117.78,118.14,117.63,117.63,37200.0,97.6331,97.9315,97.5087,97.5087,37200.0
2014-04-14 14:30:00,117.63,117.72,117.44,117.52,39000.0,97.5087,97.5833,97.3512,97.4175,39000.0
2014-04-14 15:00:00,117.5,117.56,116.83,117.32,60800.0,97.401,97.4507,96.8456,97.2517,60800.0
2014-04-14 15:30:00,117.33,118.11,117.33,118.0,141600.0,97.26,97.9066,97.26,97.8154,141600.0
2014-04-15 09:30:00,118.32,119.29,117.82,119.01,95200.0,98.0807,98.8848,97.6662,98.6527,95200.0
2014-04-15 10:00:00,118.97,119.16,118.0,118.03,58200.0,98.6195,98.777,97.8154,97.8403,58200.0
2014-04-15 10:30:00,118.0,118.15,117.58,117.74,96900.0,97.8154,97.9398,97.4673,97.5999,96900.0
2014-04-15 11:00:00,117.68,117.85,117.3,117.59,50800.0,97.5502,97.6911,97.2352,97.4756,50800.0
2014-04-15 11:30:00,117.52,117.84,117.01,117.15,69800.0,97.4175,97.6828,96.9948,97.1108,69800.0
2014-04-15 12:00:00,117.15,117.15,116.59,116.84,62900.0,97.1108,97.1108,96.6466,96.8538,62900.0
2014-04-15 12:30:00,116.83,116.91,116.21,116.26,74500.0,96.8456,96.9119,96.3316,96.3731,74500.0
2014-04-15 13:00:00,116.23,116.66,116.11,116.55,90600.0,96.3482,96.7046,96.2487,96.6135,90600.0
2014-04-15 13:30:00,116.52,117.56,116.42,117.55,62600.0,96.5886,97.4507,96.5057,97.4424,62600.0
2014-04-15 14:00:00,117.63,118.03,117.57,117.96,60700.0,97.5087,97.8403,97.459,97.7823,60700.0
2014-04-15 14:30:00,117.96,118.67,117.95,118.44,51900.0,97.7823,98.3708,97.774,98.1802,51900.0
2014-04-15 15:00:00,118.43,119.1,118.32,118.95,59100.0,98.1719,98.7273,98.0807,98.6029,59100.0
2014-04-15 15:30:00,118.96,119.05,118.6,118.92,115700.0,98.6112,98.6858,98.3128,98.5781,115700.0
2014-04-16 09:30:00,119.58,120.42,119.37,119.8,76600.0,99.1252,99.8215,98.9511,99.3075,76600.0
2014-04-16 10:00:00,119.73,119.83,119.47,119.58,108000.0,99.2495,99.3324,99.034,99.1252,108000.0
2014-04-16 10:30:00,119.62,119.62,118.88,119.04,51000.0,99.1583,99.1583,98.5449,98.6775,51000.0
2014-04-16 11:00:00,119.03,119.79,118.98,119.68,76000.0,98.6692,99.2992,98.6278,99.2081,76000.0
2014-04-16 11:30:00,119.74,120.13,119.66,120.08,53700.0,99.2578,99.5811,99.1915,99.5396,53700.0
2014-04-16 12:00:00,120.09,120.63,120.06,120.54,53500.0,99.5479,99.9955,99.5231,99.9209,53500.0
2014-04-16 12:30:00,120.52,120.56,120.23,120.24,58400.0,99.9044,99.9375,99.664,99.6723,58400.0
2014-04-16 13:00:00,120.25,120.64,120.01,120.42,53600.0,99.6805,100.0038,99.4816,99.8215,53600.0
2014-04-16 13:30:00,120.43,120.57,120.09,120.57,38200.0,99.8298,99.9458,99.5479,99.9458,38200.0
2014-04-16 14:00:00,120.57,120.57,120.2,120.32,35000.0,99.9458,99.9458,99.6391,99.7386,35000.0
2014-04-16 14:30:00,120.32,120.82,120.29,120.82,50100.0,99.7386,100.153,99.7137,100.153,50100.0
2014-04-16 15:00:00,120.82,120.84,120.56,120.65,54300.0,100.153,100.1696,99.9375,100.0121,54300.0
2014-04-16 15:30:00,120.66,120.7,120.47,120.58,246400.0,100.0204,100.0536,99.8629,99.9541,246400.0
2014-04-17 09:30:00,121.42,121.72,117.3,121.03,132000.0,100.6504,100.8991,97.2352,100.3271,132000.0
2014-04-17 10:00:00,121.08,121.58,120.81,121.58,87400.0,100.3686,100.783,100.1448,100.783,87400.0
2014-04-17 10:30:00,121.59,121.69,121.23,121.56,52400.0,100.7913,100.8742,100.4929,100.7665,52400.0
2014-04-17 11:00:00,121.56,121.7,121.09,121.56,72300.0,100.7665,100.8825,100.3769,100.7665,72300.0
2014-04-17 11:30:00,121.58,121.62,121.18,121.32,28600.0,100.783,100.8162,100.4515,100.5675,28600.0
2014-04-17 12:00:00,121.3,121.5,121.2,121.5,23200.0,100.5509,100.7167,100.468,100.7167,23200.0
2014-04-17 12:30:00,121.5,121.67,121.29,121.57,25600.0,100.7167,100.8577,100.5427,100.7748,25600.0
2014-04-17 13:00:00,121.57,121.82,121.5,121.64,25900.0,100.7748,100.982,100.7167,100.8328,25900.0
2014-04-17 13:30:00,121.67,122.0,121.65,121.92,19900.0,100.8577,101.1312,100.8411,101.0649,19900.0
2014-04-17 14:00:00,121.94,122.11,121.73,122.04,28800.0,101.0815,101.2224,100.9074,101.1644,28800.0
2014-04-17 14:30:00,122.05,122.16,121.84,121.88,42500.0,101.1726,101.2638,100.9986,101.0317,42500.0
2014-04-17 15:00:00,121.9,122.22,121.9,122.2,38100.0,101.0483,101.3136,101.0483,101.297,38100.0
2014-04-17 15:30:00,122.2,122.21,121.92,122.0,99100.0,101.297,101.3053,101.0649,101.1312,99100.0
2014-04-21 09:30:00,122.07,122.49,121.76,122.25,48300.0,101.1892,101.5374,100.9323,101.3384,48300.0
2014-04-21 10:00:00,122.3,122.55,122.0,122.0,24300.0,101.3799,101.5871,101.1312,101.1312,24300.0
2014-04-21 10:30:00,122.0,122.04,121.55,121.97,32600.0,101.1312,101.1644,100.7582,101.1063,32600.0
2014-04-21 11:00:00,122.03,122.47,121.92,122.21,39200.0,101.1561,101.5208,101.0649,101.3053,39200.0
2014-04-21 11:30:00,122.2,122.25,121.92,122.25,22900.0,101.297,101.3384,101.0649,101.3384,22900.0
2014-04-21 12:00:00,122.27,122.43,122.2,122.34,26500.0,101.355,101.4876,101.297,101.413,26500.0
2014-04-21 12:30:00,122.32,122.45,122.17,122.28,16500.0,101.3965,101.5042,101.2721,101.3633,16500.0
2014-04-21 13:00:00,122.31,122.33,121.95,122.0,31700.0,101.3882,101.4048,101.0898,101.1312,31700.0
2014-04-21 13:30:00,122.0,122.12,121.84,122.1,33300.0,101.1312,101.2307,100.9986,101.2141,33300.0
2014-04-21 14:00:00,122.12,122.35,122.1,122.32,38200.0,101.2307,101.4213,101.2141,101.3965,38200.0
2014-04-21 14:30:00,122.33,122.47,122.27,122.33,36300.0,101.4048,101.5208,101.355,101.4048,36300.0
2014-04-21 15:00:00,122.33,122.4,122.07,122.17,42700.0,101.4048,101.4628,101.1892,101.2721,42700.0
2014-04-21 15:30:00,122.18,122.29,122.13,122.23,111300.0,101.2804,101.3716,101.239,101.3219,111300.0
2014-04-22 09:30:00,122.66,123.39,122.55,123.07,118700.0,101.6783,102.2834,101.5871,102.0182,118700.0
2014-04-22 10:00:00,123.1,123.25,122.59,122.61,98500.0,102.043,102.1674,101.6203,101.6369,98500.0
2014-04-22 10:30:00,122.61,122.94,122.58,122.9,45700.0,101.6369,101.9104,101.612,101.8773,45700.0
2014-04-22 11:00:00,122.9,123.3,122.62,122.66,53200.0,101.8773,102.2088,101.6451,101.6783,53200.0
2014-04-22 11:30:00,122.63,123.2,122.48,122.49,52800.0,101.6534,102.1259,101.5291,101.5374,52800.0
2014-04-22 12:00:00,122.54,122.89,122.52,122.71,42600.0,101.5788,101.869,101.5623,101.7198,42600.0
2014-04-22 12:30:00,122.73,122.82,122.08,122.13,64000.0,101.7363,101.8109,101.1975,101.239,64000.0
2014-04-22 13:00:00,122.13,122.22,121.82,122.06,76400.0,101.239,101.3136,100.982,101.1809,76400.0
2014-04-22 13:30:00,122.05,122.23,121.81,121.89,62400.0,101.1726,101.3219,100.9737,101.04,62400.0
2014-04-22 14:00:00,121.89,122.04,121.75,121.79,54700.0,101.04,101.1644,100.924,100.9571,54700.0
2014-04-22 14:30:00,121.79,122.03,121.68,121.71,75000.0,100.9571,101.1561,100.8659,100.8908,75000.0
2014-04-22 15:00:00,121.7,121.76,121.03,121.03,136000.0,100.8825,100.9323,100.3271,100.3271,136000.0
2014-04-22 15:30:00,121.03,121.05,119.79,119.82,548200.0,100.3271,100.3437,99.2992,99.3241,548200.0
2014-04-23 09:30:00,119.26,121.29,117.17,120.57,277600.0,98.8599,100.5427,97.1274,99.9458,277600.0
2014-04-23 10:00:00,120.41,121.89,119.79,121.19,126700.0,99.8132,101.04,99.2992,100.4598,126700.0
2014-04-23 10:30:00,121.18,121.46,120.4,120.63,81100.0,100.4515,100.6836,99.8049,99.9955,81100.0
2014-04-23 11:00:00,120.7,121.09,120.32,120.98,75100.0,100.0536,100.3769,99.7386,100.2857,75100.0
2014-04-23 11:30:00,120.89,121.1,120.55,121.1,37100.0,100.2111,100.3852,99.9292,100.3852,37100.0
2014-04-23 12:00:00,121.11,121.24,120.84,121.24,48100.0,100.3934,100.5012,100.1696,100.5012,48100.0
2014-04-23 12:30:00,121.24,121.93,121.19,121.49,45400.0,100.5012,101.0732,100.4598,100.7084,45400.0
2014-04-23 13:00:00,121.48,121.67,121.24,121.51,75700.0,100.7002,100.8577,100.5012,100.725,75700.0
2014-04-23 13:30:00,121.5,121.83,121.38,121.63,76300.0,100.7167,100.9903,100.6173,100.8245,76300.0
2014-04-23 14:00:00,121.67,122.09,121.57,121.83,58300.0,100.8577,101.2058,100.7748,100.9903,58300.0
2014-04-23 14:30:00,121.84,122.01,121.47,121.91,102000.0,100.9986,101.1395,100.6919,101.0566,102000.0
2014-04-23 15:00:00,121.93,122.25,121.49,121.54,77000.0,101.0732,101.3384,100.7084,100.7499,77000.0
2014-04-23 15:30:00,121.54,121.8,121.42,121.64,196400.0,100.7499,100.9654,100.6504,100.8328,196400.0
2014-04-24 09:30:00,121.75,122.0,118.77,119.69,136200.0,100.924,101.1312,98.4537,99.2163,136200.0
2014-04-24 10:00:00,119.81,119.81,118.49,119.49,195000.0,99.3158,99.3158,98.2216,99.0506,195000.0
2014-04-24 10:30:00,119.51,119.83,119.14,119.31,154300.0,99.0671,99.3324,98.7604,98.9013,154300.0
2014-04-24 11:00:00,119.32,120.28,119.16,120.0,171400.0,98.9096,99.7054,98.777,99.4733,171400.0
2014-04-24 11:30:00,120.04,120.07,119.56,119.56,87400.0,99.5065,99.5313,99.1086,99.1086,87400.0
2014-04-24 12:00:00,119.55,119.85,119.24,119.26,50300.0,99.1003,99.349,98.8433,98.8599,50300.0
2014-04-24 12:30:00,119.28,119.68,119.23,119.37,73300.0,98.8765,99.2081,98.835,98.9511,73300.0
2014-04-24 13:00:00,119.38,119.45,119.1,119.15,60600.0,98.9594,99.0174,98.7273,98.7687,60600.0
2014-04-24 13:30:00,119.1,119.21,118.65,118.7,69500.0,98.7273,98.8184,98.3542,98.3957,69500.0
2014-04-24 14:00:00,118.7,118.81,118.58,118.61,79400.0,98.3957,98.4869,98.2962,98.3211,79400.0
2014-04-24 14:30:00,118.6,118.84,118.35,118.52,72600.0,98.3128,98.5117,98.1056,98.2465,72600.0
2014-04-24 15:00:00,118.54,119.2,118.52,119.06,156800.0,98.2631,98.8102,98.2465,98.6941,156800.0
2014-04-24 15:30:00,119.06,119.18,118.98,119.18,277100.0,98.6941,98.7936,98.6278,98.7936,277100.0
2014-04-25 09:30:00,119.15,119.15,118.17,118.47,135700.0,98.7687,98.7687,97.9563,98.205,135700.0
2014-04-25 10:00:00,118.43,118.65,118.36,118.48,99200.0,98.1719,98.3542,98.1138,98.2133,99200.0
2014-04-25 10:30:00,118.48,118.53,118.35,118.41,103200.0,98.2133,98.2548,98.1056,98.1553,103200.0
2014-04-25 11:00:00,118.4,118.45,118.14,118.45,77300.0,98.147,98.1884,97.9315,98.1884,77300.0
2014-04-25 11:30:00,118.5,118.9,118.38,118.63,83200.0,98.2299,98.5615,98.1304,98.3377,83200.0
2014-04-25 12:00:00,118.65,118.93,118.6,118.86,74300.0,98.3542,98.5863,98.3128,98.5283,74300.0
2014-04-25 12:30:00,118.87,118.88,118.72,118.85,66600.0,98.5366,98.5449,98.4123,98.52,66600.0
2014-04-25 13:00:00,118.83,118.85,118.65,118.75,93100.0,98.5034,98.52,98.3542,98.4371,93100.0
2014-04-25 13:30:00,118.77,118.8,118.64,118.66,101600.0,98.4537,98.4786,98.3459,98.3625,101600.0
2014-04-25 14:00:00,118.65,118.66,118.36,118.48,93600.0,98.3542,98.3625,98.1138,98.2133,93600.0
2014-04-25 14:30:00,118.5,118.69,118.41,118.55,112600.0,98.2299,98.3874,98.1553,98.2713,112600.0
2014-04-25 15:00:00,118.55,118.99,118.47,118.99,119000.0,98.2713,98.6361,98.205,98.6361,119000.0
2014-04-25 15:30:00,118.99,119.15,118.87,119.0,241000.0,98.6361,98.7687,98.5366,98.6444,241000.0
2014-04-28 09:30:00,119.49,119.67,118.5,118.91,98500.0,99.0506,99.1998,98.2299,98.5698,98500.0
2014-04-28 10:00:00,118.92,119.61,118.5,119.47,68200.0,98.5781,99.15,98.2299,99.034,68200.0
2014-04-28 10:30:00,119.37,119.78,119.29,119.4,75500.0,98.9511,99.2909,98.8848,98.9759,75500.0
2014-04-28 11:00:00,119.4,119.77,119.04,119.18,71800.0,98.9759,99.2827,98.6775,98.7936,71800.0
2014-04-28 11:30:00,119.09,119.45,118.98,119.11,56000.0,98.719,99.0174,98.6278,98.7356,56000.0
2014-04-28 12:00:00,119.11,119.14,118.67,118.82,54200.0,98.7356,98.7604,98.3708,98.4952,54200.0
2014-04-28 12:30:00,118.86,118.9,118.48,118.57,36500.0,98.5283,98.5615,98.2133,98.2879,36500.0
2014-04-28 13:00:00,118.59,118.61,118.07,118.12,77500.0,98.3045,98.3211,97.8735,97.9149,77500.0
2014-04-28 13:30:00,118.12,118.39,117.78,118.28,82500.0,97.9149,98.1387,97.6331,98.0475,82500.0
2014-04-28 14:00:00,118.3,118.76,118.12,118.68,98700.0,98.0641,98.4454,97.9149,98.3791,98700.0
2014-04-28 14:30:00,118.64,118.83,118.39,118.6,58800.0,98.3459,98.5034,98.1387,98.3128,58800.0
2014-04-28 15:00:00,118.64,119.52,118.57,119.43,90900.0,98.3459,99.0754,98.2879,99.0008,90900.0
2014-04-28 15:30:00,119.44,119.72,119.08,119.11,240800.0,99.0091,99.2412,98.7107,98.7356,240800.0
2014-04-29 09:30:00,119.53,120.27,119.34,119.96,85300.0,99.0837,99.6971,98.9262,99.4402,85300.0
2014-04-29 10:00:00,119.88,120.03,119.08,119.21,94500.0,99.3738,99.4982,98.7107,98.8184,94500.0
2014-04-29 10:30:00,119.21,120.02,119.21,119.72,46900.0,98.8184,99.4899,98.8184,99.2412,46900.0
2014-04-29 11:00:00,119.73,120.13,119.6,120.09,43200.0,99.2495,99.5811,99.1417,99.5479,43200.0
2014-04-29 11:30:00,120.11,120.21,119.88,120.09,86900.0,99.5645,99.6474,99.3738,99.5479,86900.0
2014-04-29 12:00:00,120.13,120.33,120.03,120.16,48400.0,99.5811,99.7469,99.4982,99.6059,48400.0
2014-04-29 12:30:00,120.16,120.36,120.1,120.29,51800.0,99.6059,99.7717,99.5562,99.7137,51800.0
2014-04-29 13:00:00,120.31,120.32,120.07,120.19,60300.0,99.7303,99.7386,99.5313,99.6308,60300.0
2014-04-29 13:30:00,120.21,120.48,120.1,120.4,38400.0,99.6474,99.8712,99.5562,99.8049,38400.0
2014-04-29 14:00:00,120.42,120.62,120.35,120.51,53900.0,99.8215,99.9873,99.7634,99.8961,53900.0
2014-04-29 14:30:00,120.5,120.74,120.47,120.7,81900.0,99.8878,100.0867,99.8629,100.0536,81900.0
2014-04-29 15:00:00,120.69,120.83,120.43,120.83,112100.0,100.0453,100.1613,99.8298,100.1613,112100.0
2014-04-29 15:30:00,120.83,120.83,120.38,120.47,210600.0,100.1613,100.1613,99.7883,99.8629,210600.0
2014-04-30 09:30:00,120.13,120.46,119.71,120.22,83700.0,99.5811,99.8546,99.2329,99.6557,83700.0
2014-04-30 10:00:00,120.18,121.34,120.04,121.19,71300.0,99.6225,100.5841,99.5065,100.4598,71300.0
2014-04-30 10:30:00,121.18,121.52,120.73,121.32,56500.0,100.4515,100.7333,100.0784,100.5675,56500.0
2014-04-30 11:00:00,121.28,121.62,121.23,121.56,82400.0,100.5344,100.8162,100.4929,100.7665,82400.0
2014-04-30 11:30:00,121.56,121.61,121.34,121.52,56300.0,100.7665,100.8079,100.5841,100.7333,56300.0
2014-04-30 12:00:00,121.55,121.69,121.37,121.54,39400.0,100.7582,100.8742,100.609,100.7499,39400.0
2014-04-30 12:30:00,121.55,121.73,121.43,121.68,36900.0,100.7582,100.9074,100.6587,100.8659,36900.0
2014-04-30 13:00:00,121.68,121.81,121.47,121.61,34600.0,100.8659,100.9737,100.6919,100.8079,34600.0
2014-04-30 13:30:00,121.59,121.68,121.42,121.42,27200.0,100.7913,100.8659,100.6504,100.6504,27200.0
2014-04-30 14:00:00,121.4,121.77,121.12,121.38,61000.0,100.6338,100.9405,100.4017,100.6173,61000.0
2014-04-30 14:30:00,121.38,121.54,121.29,121.34,82500.0,100.6173,100.7499,100.5427,100.5841,82500.0
2014-04-30 15:00:00,121.34,121.73,121.24,121.68,122500.0,100.5841,100.9074,100.5012,100.8659,122500.0
2014-04-30 15:30:00,121.71,121.83,121.25,121.52,185900.0,100.8908,100.9903,100.5095,100.7333,185900.0
2014-05-01 09:30:00,121.22,121.45,120.8,120.87,96900.0,100.4846,100.6753,100.1365,100.1945,96900.0
2014-05-01 10:00:00,120.93,121.03,120.35,120.63,149800.0,100.2442,100.3271,99.7634,99.9955,149800.0
2014-05-01 10:30:00,120.67,121.55,120.66,121.28,38000.0,100.0287,100.7582,100.0204,100.5344,38000.0
2014-05-01 11:00:00,121.26,121.34,121.02,121.17,50000.0,100.5178,100.5841,100.3188,100.4432,50000.0
2014-05-01 11:30:00,121.2,121.47,121.2,121.23,48200.0,100.468,100.6919,100.468,100.4929,48200.0
2014-05-01 12:00:00,121.22,121.51,121.2,121.44,54600.0,100.4846,100.725,100.468,100.667,54600.0
2014-05-01 12:30:00,121.4,121.44,121.16,121.21,50300.0,100.6338,100.667,100.4349,100.4763,50300.0
2014-05-01 13:00:00,121.23,121.37,121.18,121.23,51200.0,100.4929,100.609,100.4515,100.4929,51200.0
2014-05-01 13:30:00,121.25,121.33,121.12,121.17,107200.0,100.5095,100.5758,100.4017,100.4432,107200.0
2014-05-01 14:00:00,121.2,121.22,120.71,120.78,190400.0,100.468,100.4846,100.0619,100.1199,190400.0
2014-05-01 14:30:00,120.75,120.95,120.28,120.57,75600.0,100.095,100.2608,99.7054,99.9458,75600.0
2014-05-01 15:00:00,120.53,120.63,120.38,120.43,69300.0,99.9127,99.9955,99.7883,99.8298,69300.0
2014-05-01 15:30:00,120.42,120.73,120.39,120.62,132900.0,99.8215,100.0784,99.7966,99.9873,132900.0
2014-05-02 09:30:00,120.39,121.06,120.0,120.56,86800.0,99.7966,100.352,99.4733,99.9375,86800.0
2014-05-02 10:00:00,120.57,121.32,120.45,120.94,54600.0,99.9458,100.5675,99.8463,100.2525,54600.0
2014-05-02 10:30:00,121.01,121.24,120.4,120.68,52500.0,100.3105,100.5012,99.8049,100.037,52500.0
2014-05-02 11:00:00,120.62,120.82,120.5,120.56,34000.0,99.9873,100.153,99.8878,99.9375,34000.0
2014-05-02 11:30:00,120.57,120.91,120.51,120.84,26400.0,99.9458,100.2277,99.8961,100.1696,26400.0
2014-05-02 12:00:00,120.87,121.09,120.68,121.05,22600.0,100.1945,100.3769,100.037,100.3437,22600.0
2014-05-02 12:30:00,121.05,121.19,120.95,121.06,18500.0,100.3437,100.4598,100.2608,100.352,18500.0
2014-05-02 13:00:00,121.1,121.16,120.8,120.8,26200.0,100.3852,100.4349,100.1365,100.1365,26200.0
2014-05-02 13:30:00,120.76,120.99,120.74,120.87,27400.0,100.1033,100.294,100.0867,100.1945,27400.0
2014-05-02 14:00:00,120.88,121.0,120.71,120.87,28400.0,100.2028,100.3023,100.0619,100.1945,28400.0
2014-05-02 14:30:00,120.88,121.0,120.8,120.84,29000.0,100.2028,100.3023,100.1365,100.1696,29000.0
2014-05-02 15:00:00,120.83,121.02,120.82,120.87,54400.0,100.1613,100.3188,100.153,100.1945,54400.0
2014-05-02 15:30:00,120.86,120.91,120.7,120.74,84100.0,100.1862,100.2277,100.0536,100.0867,84100.0
2014-05-05 09:30:00,120.38,120.72,120.02,120.35,128000.0,99.7883,100.0702,99.4899,99.7634,128000.0
2014-05-05 10:00:00,120.41,120.79,120.35,120.47,83500.0,99.8132,100.1282,99.7634,99.8629,83500.0
2014-05-05 10:30:00,120.44,121.14,120.44,120.77,66800.0,99.838,100.4183,99.838,100.1116,66800.0
2014-05-05 11:00:00,120.77,120.96,120.6,120.7,83200.0,100.1116,100.2691,99.9707,100.0536,83200.0
2014-05-05 11:30:00,120.79,121.15,120.68,121.12,54400.0,100.1282,100.4266,100.037,100.4017,54400.0
2014-05-05 12:00:00,121.14,121.2,120.92,121.07,29200.0,100.4183,100.468,100.2359,100.3603,29200.0
2014-05-05 12:30:00,121.07,121.08,120.74,120.74,28500.0,100.3603,100.3686,100.0867,100.0867,28500.0
2014-05-05 13:00:00,120.74,120.96,120.67,120.82,29000.0,100.0867,100.2691,100.0287,100.153,29000.0
2014-05-05 13:30:00,120.82,121.16,120.76,121.02,25200.0,100.153,100.4349,100.1033,100.3188,25200.0
2014-05-05 14:00:00,121.02,121.22,120.96,121.18,38500.0,100.3188,100.4846,100.2691,100.4515,38500.0
2014-05-05 14:30:00,121.2,121.44,121.12,121.36,43100.0,100.468,100.667,100.4017,100.6007,43100.0
2014-05-05 15:00:00,121.33,121.38,121.11,121.33,52200.0,100.5758,100.6173,100.3934,100.5758,52200.0
2014-05-05 15:30:00,121.34,121.37,120.94,120.95,172100.0,100.5841,100.609,100.2525,100.2608,172100.0
2014-05-06 09:30:00,120.45,120.81,119.84,120.35,49400.0,99.8463,100.1448,99.3407,99.7634,49400.0
2014-05-06 10:00:00,120.51,120.51,120.1,120.44,38100.0,99.8961,99.8961,99.5562,99.838,38100.0
2014-05-06 10:30:00,120.44,120.55,120.03,120.03,45900.0,99.838,99.9292,99.4982,99.4982,45900.0
2014-05-06 11:00:00,119.95,120.37,119.9,120.22,31600.0,99.4319,99.78,99.3904,99.6557,31600.0
2014-05-06 11:30:00,120.25,120.46,120.16,120.45,22300.0,99.6805,99.8546,99.6059,99.8463,22300.0
2014-05-06 12:00:00,120.48,120.49,120.01,120.18,26100.0,99.8712,99.8795,99.4816,99.6225,26100.0
2014-05-06 12:30:00,120.17,120.25,120.0,120.12,18800.0,99.6142,99.6805,99.4733,99.5728,18800.0
2014-05-06 13:00:00,120.13,120.28,120.1,120.14,21300.0,99.5811,99.7054,99.5562,99.5894,21300.0
2014-05-06 13:30:00,120.07,120.17,119.58,119.73,43300.0,99.5313,99.6142,99.1252,99.2495,43300.0
2014-05-06 14:00:00,119.65,119.93,119.54,119.78,39000.0,99.1832,99.4153,99.092,99.2909,39000.0
2014-05-06 14:30:00,119.77,119.91,119.65,119.72,31800.0,99.2827,99.3987,99.1832,99.2412,31800.0
2014-05-06 15:00:00,119.71,120.04,119.58,119.86,50200.0,99.2329,99.5065,99.1252,99.3573,50200.0
2014-05-06 15:30:00,119.86,119.98,119.54,119.63,94100.0,99.3573,99.4567,99.092,99.1666,94100.0
2014-05-07 09:30:00,120.08,120.38,119.63,119.8,86500.0,99.5396,99.7883,99.1666,99.3075,86500.0
2014-05-07 10:00:00,119.81,120.27,119.34,119.96,82500.0,99.3158,99.6971,98.9262,99.4402,82500.0
2014-05-07 10:30:00,119.87,120.3,119.79,120.02,47400.0,99.3656,99.722,99.2992,99.4899,47400.0
2014-05-07 11:00:00,120.04,120.24,119.86,120.11,44300.0,99.5065,99.6723,99.3573,99.5645,44300.0
2014-05-07 11:30:00,120.08,120.91,120.01,120.72,22800.0,99.5396,100.2277,99.4816,100.0702,22800.0
2014-05-07 12:00:00,120.66,120.7,120.36,120.39,31000.0,100.0204,100.0536,99.7717,99.7966,31000.0
2014-05-07 12:30:00,120.32,120.5,120.17,120.32,22400.0,99.7386,99.8878,99.6142,99.7386,22400.0
2014-05-07 13:00:00,120.29,120.63,120.16,120.35,34600.0,99.7137,99.9955,99.6059,99.7634,34600.0
2014-05-07 13:30:00,120.39,120.57,120.09,120.09,35300.0,99.7966,99.9458,99.5479,99.5479,35300.0
2014-05-07 14:00:00,120.07,120.58,120.01,120.5,34100.0,99.5313,99.9541,99.4816,99.8878,34100.0
2014-05-07 14:30:00,120.55,120.65,120.31,120.53,36900.0,99.9292,100.0121,99.7303,99.9127,36900.0
2014-05-07 15:00:00,120.53,120.65,120.31,120.54,73300.0,99.9127,100.0121,99.7303,99.9209,73300.0
2014-05-07 15:30:00,120.5,121.07,120.5,120.9,117400.0,99.8878,100.3603,99.8878,100.2194,117400.0
2014-05-08 09:30:00,121.0,121.92,120.9,121.57,55300.0,100.3023,101.0649,100.2194,100.7748,55300.0
2014-05-08 10:00:00,121.64,121.65,121.3,121.41,42200.0,100.8328,100.8411,100.5509,100.6421,42200.0
2014-05-08 10:30:00,121.43,121.55,121.2,121.2,48800.0,100.6587,100.7582,100.468,100.468,48800.0
2014-05-08 11:00:00,121.26,121.4,121.2,121.31,57000.0,100.5178,100.6338,100.468,100.5592,57000.0
2014-05-08 11:30:00,121.33,121.63,121.28,121.47,23300.0,100.5758,100.8245,100.5344,100.6919,23300.0
2014-05-08 12:00:00,121.51,121.73,121.37,121.61,30400.0,100.725,100.9074,100.609,100.8079,30400.0
2014-05-08 12:30:00,121.61,121.75,121.44,121.56,15000.0,100.8079,100.924,100.667,100.7665,15000.0
2014-05-08 13:00:00,121.6,121.79,121.4,121.58,29100.0,100.7996,100.9571,100.6338,100.783,29100.0
2014-05-08 13:30:00,121.61,121.7,121.25,121.42,47900.0,100.8079,100.8825,100.5095,100.6504,47900.0
2014-05-08 14:00:00,121.39,121.42,120.96,121.32,37100.0,100.6255,100.6504,100.2691,100.5675,37100.0
2014-05-08 14:30:00,121.27,121.38,120.88,120.93,33600.0,100.5261,100.6173,100.2028,100.2442,33600.0
2014-05-08 15:00:00,120.93,121.46,120.68,121.38,105300.0,100.2442,100.6836,100.037,100.6173,105300.0
2014-05-08 15:30:00,121.38,121.48,121.04,121.24,192300.0,100.6173,100.7002,100.3354,100.5012,192300.0
2014-05-09 09:30:00,121.0,121.08,120.25,120.5,67600.0,100.3023,100.3686,99.6805,99.8878,67600.0
2014-05-09 10:00:00,120.5,121.09,120.3,120.62,47400.0,99.8878,100.3769,99.722,99.9873,47400.0
2014-05-09 10:30:00,120.56,120.65,120.3,120.33,56200.0,99.9375,100.0121,99.722,99.7469,56200.0
2014-05-09 11:00:00,120.35,120.47,120.15,120.17,37900.0,99.7634,99.8629,99.5977,99.6142,37900.0
2014-05-09 11:30:00,120.22,120.51,120.16,120.45,30200.0,99.6557,99.8961,99.6059,99.8463,30200.0
2014-05-09 12:00:00,120.45,120.67,120.41,120.54,28100.0,99.8463,100.0287,99.8132,99.9209,28100.0
2014-05-09 12:30:00,120.53,121.06,120.53,120.91,19200.0,99.9127,100.352,99.9127,100.2277,19200.0
2014-05-09 13:00:00,120.83,120.88,120.67,120.79,53200.0,100.1613,100.2028,100.0287,100.1282,53200.0
2014-05-09 13:30:00,120.81,120.89,120.62,120.67,19900.0,100.1448,100.2111,99.9873,100.0287,19900.0
2014-05-09 14:00:00,120.69,120.81,120.33,120.37,23100.0,100.0453,100.1448,99.7469,99.78,23100.0
2014-05-09 14:30:00,120.34,120.81,120.34,120.72,22800.0,99.7552,100.1448,99.7552,100.0702,22800.0
2014-05-09 15:00:00,120.73,120.99,120.65,120.84,32900.0,100.0784,100.294,100.0121,100.1696,32900.0
2014-05-09 15:30:00,120.84,121.12,120.77,121.06,80700.0,100.1696,100.4017,100.1116,100.352,80700.0
2014-05-12 09:30:00,121.41,122.09,121.37,121.69,117500.0,100.6421,101.2058,100.609,100.8742,117500.0
2014-05-12 10:00:00,121.74,122.13,121.5,122.07,120200.0,100.9157,101.239,100.7167,101.1892,120200.0
2014-05-12 10:30:00,122.06,122.1,121.77,121.82,50100.0,101.1809,101.2141,100.9405,100.982,50100.0
2014-05-12 11:00:00,121.79,122.08,121.68,122.02,38400.0,100.9571,101.1975,100.8659,101.1478,38400.0
2014-05-12 11:30:00,122.07,122.26,121.93,122.02,34100.0,101.1892,101.3467,101.0732,101.1478,34100.0
2014-05-12 12:00:00,121.99,122.17,121.94,122.1,22800.0,101.1229,101.2721,101.0815,101.2141,22800.0
2014-05-12 12:30:00,122.07,122.09,121.87,121.91,26600.0,101.1892,101.2058,101.0234,101.0566,26600.0
2014-05-12 13:00:00,121.88,121.95,121.77,121.95,36600.0,101.0317,101.0898,100.9405,101.0898,36600.0
2014-05-12 13:30:00,121.95,122.16,121.9,122.09,20500.0,101.0898,101.2638,101.0483,101.2058,20500.0
2014-05-12 14:00:00,122.11,122.37,121.99,122.3,28800.0,101.2224,101.4379,101.1229,101.3799,28800.0
2014-05-12 14:30:00,122.31,122.7,122.31,122.65,41800.0,101.3882,101.7115,101.3882,101.67,41800.0
2014-05-12 15:00:00,122.66,122.69,122.32,122.36,53800.0,101.6783,101.7032,101.3965,101.4296,53800.0
2014-05-12 15:30:00,122.35,122.53,122.33,122.44,90500.0,101.4213,101.5705,101.4048,101.4959,90500.0
2014-05-13 09:30:00,122.59,123.17,122.22,123.08,42800.0,101.6203,102.1011,101.3136,102.0265,42800.0
2014-05-13 10:00:00,123.08,123.48,122.85,123.39,47200.0,102.0265,102.358,101.8358,102.2834,47200.0
2014-05-13 10:30:00,123.39,123.4,122.89,123.02,65100.0,102.2834,102.2917,101.869,101.9767,65100.0
2014-05-13 11:00:00,123.02,123.1,122.87,123.03,32000.0,101.9767,102.043,101.8524,101.985,32000.0
2014-05-13 11:30:00,123.01,123.03,122.85,122.94,56500.0,101.9684,101.985,101.8358,101.9104,56500.0
2014-05-13 12:00:00,122.93,123.11,122.89,123.02,50400.0,101.9021,102.0513,101.869,101.9767,50400.0
2014-05-13 12:30:00,123.02,123.02,122.77,122.8,44500.0,101.9767,101.9767,101.7695,101.7944,44500.0
2014-05-13 13:00:00,122.8,122.97,122.79,122.85,47000.0,101.7944,101.9353,101.7861,101.8358,47000.0
2014-05-13 13:30:00,122.85,123.12,122.77,123.12,55700.0,101.8358,102.0596,101.7695,102.0596,55700.0
2014-05-13 14:00:00,123.11,123.35,123.05,123.26,47600.0,102.0513,102.2503,102.0016,102.1757,47600.0
2014-05-13 14:30:00,123.27,123.3,123.05,123.08,36200.0,102.184,102.2088,102.0016,102.0265,36200.0
2014-05-13 15:00:00,123.08,123.15,122.88,122.99,36700.0,102.0265,102.0845,101.8607,101.9519,36700.0
2014-05-13 15:30:00,123.0,123.28,122.98,123.08,90400.0,101.9601,102.1923,101.9436,102.0265,90400.0
2014-05-14 09:30:00,123.16,123.16,122.09,122.67,41500.0,102.0928,102.0928,101.2058,101.6866,41500.0
2014-05-14 10:00:00,122.72,122.88,122.46,122.67,39200.0,101.728,101.8607,101.5125,101.6866,39200.0
2014-05-14 10:30:00,122.71,122.8,122.29,122.61,73800.0,101.7198,101.7944,101.3716,101.6369,73800.0
2014-05-14 11:00:00,122.66,122.66,122.38,122.52,18200.0,101.6783,101.6783,101.4462,101.5623,18200.0
2014-05-14 11:30:00,122.49,122.59,122.25,122.25,21700.0,101.5374,101.6203,101.3384,101.3384,21700.0
2014-05-14 12:00:00,122.26,122.43,122.18,122.43,30800.0,101.3467,101.4876,101.2804,101.4876,30800.0
2014-05-14 12:30:00,122.43,122.49,122.33,122.44,24300.0,101.4876,101.5374,101.4048,101.4959,24300.0
2014-05-14 13:00:00,122.45,122.55,122.4,122.45,17000.0,101.5042,101.5871,101.4628,101.5042,17000.0
2014-05-14 13:30:00,122.42,122.48,122.31,122.47,16300.0,101.4794,101.5291,101.3882,101.5208,16300.0
2014-05-14 14:00:00,122.46,122.51,122.27,122.34,19300.0,101.5125,101.554,101.355,101.413,19300.0
2014-05-14 14:30:00,122.33,122.38,121.96,122.05,33100.0,101.4048,101.4462,101.098,101.1726,33100.0
2014-05-14 15:00:00,122.06,122.11,121.8,121.9,60900.0,101.1809,101.2224,100.9654,101.0483,60900.0
2014-05-14 15:30:00,121.88,121.88,121.64,121.75,81500.0,101.0317,101.0317,100.8328,100.924,81500.0
2014-05-15 09:30:00,121.68,121.78,121.0,121.35,64700.0,100.8659,100.9488,100.3023,100.5924,64700.0
2014-05-15 10:00:00,121.29,121.3,120.2,120.45,49300.0,100.5427,100.5509,99.6391,99.8463,49300.0
2014-05-15 10:30:00,120.51,120.55,120.09,120.27,59400.0,99.8961,99.9292,99.5479,99.6971,59400.0
2014-05-15 11:00:00,120.24,120.35,119.9,120.06,44800.0,99.6723,99.7634,99.3904,99.5231,44800.0
2014-05-15 11:30:00,120.04,120.24,119.57,119.75,62800.0,99.5065,99.6723,99.1169,99.2661,62800.0
2014-05-15 12:00:00,119.77,119.98,119.71,119.93,30600.0,99.2827,99.4567,99.2329,99.4153,30600.0
2014-05-15 12:30:00,119.93,120.14,119.88,120.04,25000.0,99.4153,99.5894,99.3738,99.5065,25000.0
2014-05-15 13:00:00,120.09,120.12,119.78,119.89,28000.0,99.5479,99.5728,99.2909,99.3821,28000.0
2014-05-15 13:30:00,119.94,119.94,119.52,119.63,37100.0,99.4236,99.4236,99.0754,99.1666,37100.0
2014-05-15 14:00:00,119.65,119.91,119.39,119.46,72400.0,99.1832,99.3987,98.9677,99.0257,72400.0
2014-05-15 14:30:00,119.48,119.69,119.37,119.53,73900.0,99.0423,99.2163,98.9511,99.0837,73900.0
2014-05-15 15:00:00,119.56,119.63,119.17,119.32,73500.0,99.1086,99.1666,98.7853,98.9096,73500.0
2014-05-15 15:30:00,119.36,119.54,119.07,119.2,172200.0,98.9428,99.092,98.7024,98.8102,172200.0
2014-05-16 09:30:00,119.21,119.47,119.0,119.3,164600.0,98.8184,99.034,98.6444,98.8931,164600.0
2014-05-16 10:00:00,119.3,119.39,118.58,118.64,92300.0,98.8931,98.9677,98.2962,98.3459,92300.0
2014-05-16 10:30:00,118.63,119.2,118.63,119.03,49000.0,98.3377,98.8102,98.3377,98.6692,49000.0
2014-05-16 11:00:00,119.0,119.19,118.86,119.08,50000.0,98.6444,98.8019,98.5283,98.7107,50000.0
2014-05-16 11:30:00,119.1,119.23,118.97,119.13,30700.0,98.7273,98.835,98.6195,98.7521,30700.0
2014-05-16 12:00:00,119.1,119.11,118.39,118.57,68000.0,98.7273,98.7356,98.1387,98.2879,68000.0
2014-05-16 12:30:00,118.57,118.66,118.47,118.53,22200.0,98.2879,98.3625,98.205,98.2548,22200.0
2014-05-16 13:00:00,118.51,118.64,118.42,118.63,37700.0,98.2382,98.3459,98.1636,98.3377,37700.0
2014-05-16 13:30:00,118.61,118.64,118.33,118.37,44200.0,98.3211,98.3459,98.089,98.1221,44200.0
2014-05-16 14:00:00,118.38,118.56,118.3,118.54,41400.0,98.1304,98.2796,98.0641,98.2631,41400.0
2014-05-16 14:30:00,118.53,118.99,118.53,118.97,40800.0,98.2548,98.6361,98.2548,98.6195,40800.0
2014-05-16 15:00:00,118.98,119.08,118.95,118.99,49800.0,98.6278,98.7107,98.6029,98.6361,49800.0
2014-05-16 15:30:00,118.99,119.17,118.78,118.88,229300.0,98.6361,98.7853,98.462,98.5449,229300.0
2014-05-19 09:30:00,119.24,119.51,118.37,119.13,77700.0,98.8433,99.0671,98.1221,98.7521,77700.0
2014-05-19 10:00:00,119.18,119.34,119.0,119.25,112800.0,98.7936,98.9262,98.6444,98.8516,112800.0
2014-05-19 10:30:00,119.23,119.56,119.2,119.49,39600.0,98.835,99.1086,98.8102,99.0506,39600.0
2014-05-19 11:00:00,119.52,119.68,119.43,119.48,100600.0,99.0754,99.2081,99.0008,99.0423,100600.0
2014-05-19 11:30:00,119.48,119.56,119.25,119.31,68100.0,99.0423,99.1086,98.8516,98.9013,68100.0
2014-05-19 12:00:00,119.3,119.43,119.13,119.2,51900.0,98.8931,99.0008,98.7521,98.8102,51900.0
2014-05-19 12:30:00,119.18,119.33,119.05,119.33,29800.0,98.7936,98.9179,98.6858,98.9179,29800.0
2014-05-19 13:00:00,119.33,119.44,119.19,119.3,31800.0,98.9179,99.0091,98.8019,98.8931,31800.0
2014-05-19 13:30:00,119.27,119.41,119.27,119.31,37500.0,98.8682,98.9842,98.8682,98.9013,37500.0
2014-05-19 14:00:00,119.3,119.39,119.17,119.39,43400.0,98.8931,98.9677,98.7853,98.9677,43400.0
2014-05-19 14:30:00,119.38,119.48,119.29,119.46,68000.0,98.9594,99.0423,98.8848,99.0257,68000.0
2014-05-19 15:00:00,119.48,119.68,119.46,119.63,50600.0,99.0423,99.2081,99.0257,99.1666,50600.0
2014-05-19 15:30:00,119.65,119.79,119.49,119.69,115900.0,99.1832,99.2992,99.0506,99.2163,115900.0
2014-05-20 09:30:00,119.05,119.58,118.41,118.46,59600.0,98.6858,99.1252,98.1553,98.1967,59600.0
2014-05-20 10:00:00,118.46,118.74,118.33,118.37,42100.0,98.1967,98.4288,98.089,98.1221,42100.0
2014-05-20 10:30:00,118.37,118.82,118.34,118.74,39100.0,98.1221,98.4952,98.0973,98.4288,39100.0
2014-05-20 11:00:00,118.74,118.9,118.65,118.65,41900.0,98.4288,98.5615,98.3542,98.3542,41900.0
2014-05-20 11:30:00,118.64,118.86,118.59,118.59,22500.0,98.3459,98.5283,98.3045,98.3045,22500.0
2014-05-20 12:00:00,118.61,118.61,118.06,118.06,36800.0,98.3211,98.3211,97.8652,97.8652,36800.0
2014-05-20 12:30:00,118.09,118.14,117.84,117.92,25300.0,97.89,97.9315,97.6828,97.7491,25300.0
2014-05-20 13:00:00,117.91,117.96,117.59,117.75,29300.0,97.7408,97.7823,97.4756,97.6082,29300.0
2014-05-20 13:30:00,117.75,117.8,117.5,117.61,86600.0,97.6082,97.6496,97.401,97.4921,86600.0
2014-05-20 14:00:00,117.61,117.84,117.61,117.8,49300.0,97.4921,97.6828,97.4921,97.6496,49300.0
2014-05-20 14:30:00,117.78,117.83,117.57,117.7,66000.0,97.6331,97.6745,97.459,97.5667,66000.0
2014-05-20 15:00:00,117.68,117.93,117.66,117.8,77400.0,97.5502,97.7574,97.5336,97.6496,77400.0
2014-05-20 15:30:00,117.82,118.11,117.62,117.69,175500.0,97.6662,97.9066,97.5004,97.5585,175500.0
2014-05-21 09:30:00,117.89,118.99,117.89,118.68,60500.0,97.7242,98.6361,97.7242,98.3791,60500.0
2014-05-21 10:00:00,118.71,118.9,118.52,118.61,104500.0,98.404,98.5615,98.2465,98.3211,104500.0
2014-05-21 10:30:00,118.61,118.85,118.57,118.73,114200.0,98.3211,98.52,98.2879,98.4206,114200.0
2014-05-21 11:00:00,118.73,118.8,118.6,118.67,61600.0,98.4206,98.4786,98.3128,98.3708,61600.0
2014-05-21 11:30:00,118.67,118.7,118.31,118.37,56200.0,98.3708,98.3957,98.0724,98.1221,56200.0
2014-05-21 12:00:00,118.36,118.45,118.27,118.38,53200.0,98.1138,98.1884,98.0392,98.1304,53200.0
2014-05-21 12:30:00,118.43,118.45,118.17,118.22,61700.0,98.1719,98.1884,97.9563,97.9978,61700.0
2014-05-21 13:00:00,118.2,118.47,118.19,118.28,34400.0,97.9812,98.205,97.9729,98.0475,34400.0
2014-05-21 13:30:00,118.27,118.3,118.12,118.25,61700.0,98.0392,98.0641,97.9149,98.0227,61700.0
2014-05-21 14:00:00,118.27,118.44,118.07,118.3,71300.0,98.0392,98.1802,97.8735,98.0641,71300.0
2014-05-21 14:30:00,118.29,118.33,118.21,118.26,49800.0,98.0558,98.089,97.9895,98.031,49800.0
2014-05-21 15:00:00,118.24,118.45,118.2,118.35,71300.0,98.0144,98.1884,97.9812,98.1056,71300.0
2014-05-21 15:30:00,118.35,118.38,118.22,118.27,102000.0,98.1056,98.1304,97.9978,98.0392,102000.0
2014-05-22 09:30:00,118.27,118.65,118.01,118.26,71300.0,98.0392,98.3542,97.8237,98.031,71300.0
2014-05-22 10:00:00,118.26,118.37,118.02,118.17,48000.0,98.031,98.1221,97.832,97.9563,48000.0
2014-05-22 10:30:00,118.2,118.35,118.11,118.35,49800.0,97.9812,98.1056,97.9066,98.1056,49800.0
2014-05-22 11:00:00,118.33,118.89,118.31,118.83,38900.0,98.089,98.5532,98.0724,98.5034,38900.0
2014-05-22 11:30:00,118.83,118.84,118.66,118.7,37700.0,98.5034,98.5117,98.3625,98.3957,37700.0
2014-05-22 12:00:00,118.69,118.77,118.4,118.43,29700.0,98.3874,98.4537,98.147,98.1719,29700.0
2014-05-22 12:30:00,118.41,118.55,118.28,118.34,45600.0,98.1553,98.2713,98.0475,98.0973,45600.0
2014-05-22 13:00:00,118.32,118.68,118.29,118.66,33100.0,98.0807,98.3791,98.0558,98.3625,33100.0
2014-05-22 13:30:00,118.64,118.82,118.61,118.69,32200.0,98.3459,98.4952,98.3211,98.3874,32200.0
2014-05-22 14:00:00,118.67,118.71,118.5,118.65,31200.0,98.3708,98.404,98.2299,98.3542,31200.0
2014-05-22 14:30:00,118.66,118.73,118.57,118.71,43100.0,98.3625,98.4206,98.2879,98.404,43100.0
2014-05-22 15:00:00,118.71,118.75,118.52,118.59,55200.0,98.404,98.4371,98.2465,98.3045,55200.0
2014-05-22 15:30:00,118.59,118.64,118.43,118.52,73700.0,98.3045,98.3459,98.1719,98.2465,73700.0
2014-05-23 09:30:00,118.82,119.03,118.47,118.73,92700.0,98.4952,98.6692,98.205,98.4206,92700.0
2014-05-23 10:00:00,118.82,119.31,118.71,119.28,55900.0,98.4952,98.9013,98.404,98.8765,55900.0
2014-05-23 10:30:00,119.27,119.38,118.95,119.01,44100.0,98.8682,98.9594,98.6029,98.6527,44100.0
2014-05-23 11:00:00,119.03,119.25,118.95,119.06,113600.0,98.6692,98.8516,98.6029,98.6941,113600.0
2014-05-23 11:30:00,119.08,119.49,119.02,119.43,67700.0,98.7107,99.0506,98.6609,99.0008,67700.0
2014-05-23 12:00:00,119.44,119.72,119.44,119.61,37600.0,99.0091,99.2412,99.0091,99.15,37600.0
2014-05-23 12:30:00,119.61,119.74,119.58,119.71,35500.0,99.15,99.2578,99.1252,99.2329,35500.0
2014-05-23 13:00:00,119.72,119.78,119.65,119.7,31000.0,99.2412,99.2909,99.1832,99.2246,31000.0
2014-05-23 13:30:00,119.72,119.75,119.6,119.62,30200.0,99.2412,99.2661,99.1417,99.1583,30200.0
2014-05-23 14:00:00,119.64,119.68,119.57,119.57,26600.0,99.1749,99.2081,99.1169,99.1169,26600.0
2014-05-23 14:30:00,119.57,119.69,119.55,119.68,23900.0,99.1169,99.2163,99.1003,99.2081,23900.0
2014-05-23 15:00:00,119.68,119.99,119.68,119.98,54500.0,99.2081,99.465,99.2081,99.4567,54500.0
2014-05-23 15:30:00,119.98,120.11,119.92,120.02,116800.0,99.4567,99.5645,99.407,99.4899,116800.0
2014-05-27 09:30:00,119.95,119.95,119.23,119.31,93700.0,99.4319,99.4319,98.835,98.9013,93700.0
2014-05-27 10:00:00,119.31,119.44,119.22,119.39,63000.0,98.9013,99.0091,98.8267,98.9677,63000.0
2014-05-27 10:30:00,119.39,119.61,119.21,119.54,59500.0,98.9677,99.15,98.8184,99.092,59500.0
2014-05-27 11:00:00,119.55,119.72,119.55,119.65,41600.0,99.1003,99.2412,99.1003,99.1832,41600.0
2014-05-27 11:30:00,119.65,119.75,119.55,119.65,35300.0,99.1832,99.2661,99.1003,99.1832,35300.0
2014-05-27 12:00:00,119.69,120.01,119.68,119.8,31000.0,99.2163,99.4816,99.2081,99.3075,31000.0
2014-05-27 12:30:00,119.8,119.8,119.65,119.75,21600.0,99.3075,99.3075,99.1832,99.2661,21600.0
2014-05-27 13:00:00,119.75,119.84,119.64,119.76,29000.0,99.2661,99.3407,99.1749,99.2744,29000.0
2014-05-27 13:30:00,119.75,119.98,119.66,119.98,26700.0,99.2661,99.4567,99.1915,99.4567,26700.0
2014-05-27 14:00:00,119.96,119.97,119.81,119.81,28000.0,99.4402,99.4484,99.3158,99.3158,28000.0
2014-05-27 14:30:00,119.79,119.79,119.57,119.69,34100.0,99.2992,99.2992,99.1169,99.2163,34100.0
2014-05-27 15:00:00,119.69,120.21,119.69,120.19,61100.0,99.2163,99.6474,99.2163,99.6308,61100.0
2014-05-27 15:30:00,120.17,120.33,120.1,120.18,159000.0,99.6142,99.7469,99.5562,99.6225,159000.0
2014-05-28 09:30:00,120.43,121.6,120.17,121.23,127800.0,99.8298,100.7996,99.6142,100.4929,127800.0
2014-05-28 10:00:00,121.22,121.27,120.66,120.72,86400.0,100.4846,100.5261,100.0204,100.0702,86400.0
2014-05-28 10:30:00,120.72,120.74,120.43,120.51,78300.0,100.0702,100.0867,99.8298,99.8961,78300.0
2014-05-28 11:00:00,120.52,120.53,120.32,120.33,47100.0,99.9044,99.9127,99.7386,99.7469,47100.0
2014-05-28 11:30:00,120.34,120.39,120.15,120.22,54200.0,99.7552,99.7966,99.5977,99.6557,54200.0
2014-05-28 12:00:00,120.3,120.46,120.19,120.26,44300.0,99.722,99.8546,99.6308,99.6888,44300.0
2014-05-28 12:30:00,120.28,120.34,120.15,120.18,23600.0,99.7054,99.7552,99.5977,99.6225,23600.0
2014-05-28 13:00:00,120.21,120.33,120.13,120.31,31100.0,99.6474,99.7469,99.5811,99.7303,31100.0
2014-05-28 13:30:00,120.3,120.46,120.2,120.28,39200.0,99.722,99.8546,99.6391,99.7054,39200.0
2014-05-28 14:00:00,120.28,120.29,120.18,120.18,49400.0,99.7054,99.7137,99.6225,99.6225,49400.0
2014-05-28 14:30:00,120.18,120.32,120.06,120.3,76900.0,99.6225,99.7386,99.5231,99.722,76900.0
2014-05-28 15:00:00,120.3,120.51,120.24,120.39,104900.0,99.722,99.8961,99.6723,99.7966,104900.0
2014-05-28 15:30:00,120.38,120.39,119.9,120.28,357700.0,99.7883,99.7966,99.3904,99.7054,357700.0
2014-05-29 09:30:00,119.65,120.15,119.4,119.68,62900.0,99.7608,100.1777,99.5523,99.7858,62900.0
2014-05-29 10:00:00,119.67,119.71,119.22,119.49,58300.0,99.7775,99.8108,99.4023,99.6274,58300.0
2014-05-29 10:30:00,119.47,120.03,119.36,120.03,88100.0,99.6107,100.0776,99.519,100.0776,88100.0
2014-05-29 11:00:00,120.02,120.17,119.71,120.1,127800.0,100.0693,100.1944,99.8108,100.136,127800.0
2014-05-29 11:30:00,120.1,120.12,119.64,119.7,45400.0,100.136,100.1527,99.7525,99.8025,45400.0
2014-05-29 12:00:00,119.71,119.75,119.55,119.67,50200.0,99.8108,99.8442,99.6774,99.7775,50200.0
2014-05-29 12:30:00,119.64,119.74,119.58,119.69,37400.0,99.7525,99.8358,99.7024,99.7941,37400.0
2014-05-29 13:00:00,119.69,119.71,119.5,119.52,25300.0,99.7941,99.8108,99.6357,99.6524,25300.0
2014-05-29 13:30:00,119.51,119.51,119.41,119.42,35900.0,99.6441,99.6441,99.5607,99.569,35900.0
2014-05-29 14:00:00,119.42,119.73,119.42,119.67,83700.0,99.569,99.8275,99.569,99.7775,83700.0
2014-05-29 14:30:00,119.66,119.74,119.62,119.68,71100.0,99.7691,99.8358,99.7358,99.7858,71100.0
2014-05-29 15:00:00,119.69,120.24,119.66,120.24,105200.0,99.7941,100.2527,99.7691,100.2527,105200.0
2014-05-29 15:30:00,120.23,120.31,120.06,120.19,237200.0,100.2444,100.3111,100.1026,100.211,237200.0
2014-05-30 09:30:00,119.85,120.14,119.69,120.11,66800.0,99.9275,100.1693,99.7941,100.1443,66800.0
2014-05-30 10:00:00,120.1,121.0,120.06,121.0,80000.0,100.136,100.8864,100.1026,100.8864,80000.0
2014-05-30 10:30:00,120.99,121.1,120.94,121.1,60500.0,100.878,100.9698,100.8364,100.9698,60500.0
2014-05-30 11:00:00,121.1,121.29,120.99,121.29,60200.0,100.9698,101.1282,100.878,101.1282,60200.0
2014-05-30 11:30:00,121.3,121.53,121.25,121.37,43800.0,101.1365,101.3283,101.0948,101.1949,43800.0
2014-05-30 12:00:00,121.37,121.39,121.17,121.23,30000.0,101.1949,101.2116,101.0281,101.0781,30000.0
2014-05-30 12:30:00,121.23,121.23,120.97,121.19,41000.0,101.0781,101.0781,100.8614,101.0448,41000.0
2014-05-30 13:00:00,121.19,121.26,121.02,121.08,28700.0,101.0448,101.1032,100.9031,100.9531,28700.0
2014-05-30 13:30:00,121.07,121.24,121.0,121.24,31100.0,100.9447,101.0865,100.8864,101.0865,31100.0
2014-05-30 14:00:00,121.24,121.7,121.21,121.56,67100.0,101.0865,101.47,101.0615,101.3533,67100.0
2014-05-30 14:30:00,121.57,121.58,121.43,121.45,49400.0,101.3616,101.37,101.2449,101.2616,49400.0
2014-05-30 15:00:00,121.45,121.53,121.34,121.53,59100.0,101.2616,101.3283,101.1699,101.3283,59100.0
2014-05-30 15:30:00,121.52,121.8,121.48,121.54,186400.0,101.3199,101.5534,101.2866,101.3366,186400.0
2014-06-02 09:30:00,121.32,121.51,120.91,120.91,68000.0,101.1532,101.3116,100.8113,100.8113,68000.0
2014-06-02 10:00:00,120.93,121.62,120.62,121.51,102200.0,100.828,101.4033,100.5695,101.3116,102200.0
2014-06-02 10:30:00,121.53,121.57,121.25,121.5,54900.0,101.3283,101.3616,101.0948,101.3033,54900.0
2014-06-02 11:00:00,121.48,121.99,121.4,121.97,52900.0,101.2866,101.7118,101.2199,101.6951,52900.0
2014-06-02 11:30:00,121.98,122.01,121.83,121.84,40700.0,101.7035,101.7285,101.5784,101.5867,40700.0
2014-06-02 12:00:00,121.88,121.89,121.71,121.83,22600.0,101.6201,101.6284,101.4784,101.5784,22600.0
2014-06-02 12:30:00,121.82,121.98,121.79,121.97,22800.0,101.5701,101.7035,101.5451,101.6951,22800.0
2014-06-02 13:00:00,121.98,122.05,121.86,122.01,24900.0,101.7035,101.7618,101.6034,101.7285,24900.0
2014-06-02 13:30:00,121.99,122.14,121.89,122.11,28300.0,101.7118,101.8369,101.6284,101.8119,28300.0
2014-06-02 14:00:00,122.11,122.2,122.11,122.19,32000.0,101.8119,101.8869,101.8119,101.8786,32000.0
2014-06-02 14:30:00,122.2,122.24,121.99,122.01,40100.0,101.8869,101.9203,101.7118,101.7285,40100.0
2014-06-02 15:00:00,122.01,122.15,121.96,122.13,72600.0,101.7285,101.8452,101.6868,101.8285,72600.0
2014-06-02 15:30:00,122.14,122.28,121.96,121.99,145300.0,101.8369,101.9536,101.6868,101.7118,145300.0
2014-06-03 09:30:00,121.15,122.1,121.05,121.9,144100.0,101.0114,101.8035,100.9281,101.6368,144100.0
2014-06-03 10:00:00,121.88,122.01,121.6,121.6,64400.0,101.6201,101.7285,101.3866,101.3866,64400.0
2014-06-03 10:30:00,121.61,121.72,121.21,121.34,73400.0,101.395,101.4867,101.0615,101.1699,73400.0
2014-06-03 11:00:00,121.34,121.43,121.0,121.0,98800.0,101.1699,101.2449,100.8864,100.8864,98800.0
2014-06-03 11:30:00,121.0,121.06,120.48,120.52,88500.0,100.8864,100.9364,100.4528,100.4862,88500.0
2014-06-03 12:00:00,120.53,121.0,120.51,121.0,58300.0,100.4945,100.8864,100.4778,100.8864,58300.0
2014-06-03 12:30:00,121.01,121.18,120.81,120.95,59800.0,100.8947,101.0365,100.728,100.8447,59800.0
2014-06-03 13:00:00,120.94,121.25,120.9,121.25,35900.0,100.8364,101.0948,100.803,101.0948,35900.0
2014-06-03 13:30:00,121.26,121.27,121.03,121.06,60500.0,101.1032,101.1115,100.9114,100.9364,60500.0
2014-06-03 14:00:00,121.04,121.67,120.94,121.65,101900.0,100.9197,101.445,100.8364,101.4283,101900.0
2014-06-03 14:30:00,121.67,121.76,121.49,121.74,43100.0,101.445,101.52,101.2949,101.5034,43100.0
2014-06-03 15:00:00,121.74,121.85,121.61,121.83,83900.0,101.5034,101.5951,101.395,101.5784,83900.0
2014-06-03 15:30:00,121.82,121.83,121.46,121.49,186900.0,101.5701,101.5784,101.2699,101.2949,186900.0
2014-06-04 09:30:00,121.5,122.38,120.92,122.16,131700.0,101.3033,102.037,100.8197,101.8536,131700.0
2014-06-04 10:00:00,122.2,122.26,122.05,122.17,115400.0,101.8869,101.9369,101.7618,101.8619,115400.0
2014-06-04 10:30:00,122.2,122.2,121.8,121.91,45900.0,101.8869,101.8869,101.5534,101.6451,45900.0
2014-06-04 11:00:00,121.93,122.05,121.7,121.97,78900.0,101.6618,101.7618,101.47,101.6951,78900.0
2014-06-04 11:30:00,121.94,121.95,121.7,121.81,48200.0,101.6701,101.6785,101.47,101.5617,48200.0
2014-06-04 12:00:00,121.81,121.95,121.76,121.87,34600.0,101.5617,101.6785,101.52,101.6118,34600.0
2014-06-04 12:30:00,121.87,122.01,121.78,121.99,78300.0,101.6118,101.7285,101.5367,101.7118,78300.0
2014-06-04 13:00:00,121.98,122.01,121.78,121.98,46100.0,101.7035,101.7285,101.5367,101.7035,46100.0
2014-06-04 13:30:00,121.97,122.04,121.92,122.02,37200.0,101.6951,101.7535,101.6535,101.7368,37200.0
2014-06-04 14:00:00,122.03,122.09,121.9,122.08,56000.0,101.7452,101.7952,101.6368,101.7869,56000.0
2014-06-04 14:30:00,122.08,122.1,121.78,121.89,37500.0,101.7869,101.8035,101.5367,101.6284,37500.0
2014-06-04 15:00:00,121.89,122.01,121.77,122.01,84000.0,101.6284,101.7285,101.5284,101.7285,84000.0
2014-06-04 15:30:00,122.01,122.36,122.0,122.26,158800.0,101.7285,102.0203,101.7202,101.9369,158800.0
2014-06-05 09:30:00,122.2,122.83,122.09,122.37,100500.0,101.8869,102.4122,101.7952,102.0286,100500.0
2014-06-05 10:00:00,122.39,122.7,122.01,122.7,77500.0,102.0453,102.3038,101.7285,102.3038,77500.0
2014-06-05 10:30:00,122.7,123.04,122.57,122.9,82600.0,102.3038,102.5873,102.1954,102.4705,82600.0
2014-06-05 11:00:00,122.9,123.28,122.87,123.2,109500.0,102.4705,102.7874,102.4455,102.7207,109500.0
2014-06-05 11:30:00,123.23,123.41,123.12,123.36,42700.0,102.7457,102.8958,102.654,102.8541,42700.0
2014-06-05 12:00:00,123.37,123.46,123.2,123.44,76500.0,102.8624,102.9375,102.7207,102.9208,76500.0
2014-06-05 12:30:00,123.44,123.8,123.43,123.7,69200.0,102.9208,103.2209,102.9124,103.1376,69200.0
2014-06-05 13:00:00,123.71,123.79,123.45,123.46,36200.0,103.1459,103.2126,102.9291,102.9375,36200.0
2014-06-05 13:30:00,123.47,123.56,123.41,123.55,38800.0,102.9458,103.0208,102.8958,103.0125,38800.0
2014-06-05 14:00:00,123.56,123.72,123.49,123.6,38400.0,103.0208,103.1542,102.9625,103.0542,38400.0
2014-06-05 14:30:00,123.59,123.77,123.58,123.69,67100.0,103.0458,103.1959,103.0375,103.1292,67100.0
2014-06-05 15:00:00,123.68,123.83,123.66,123.68,76000.0,103.1209,103.246,103.1042,103.1209,76000.0
2014-06-05 15:30:00,123.68,123.73,123.58,123.7,160600.0,103.1209,103.1626,103.0375,103.1376,160600.0
2014-06-06 09:30:00,123.9,124.54,123.76,124.51,91800.0,103.3043,103.8379,103.1876,103.8129,91800.0
2014-06-06 10:00:00,124.55,124.56,123.99,124.17,51500.0,103.8463,103.8546,103.3794,103.5294,51500.0
2014-06-06 10:30:00,124.17,124.25,123.94,124.0,43700.0,103.5294,103.5961,103.3377,103.3877,43700.0
2014-06-06 11:00:00,124.01,124.05,123.92,124.01,43100.0,103.396,103.4294,103.321,103.396,43100.0
2014-06-06 11:30:00,124.02,124.07,123.96,123.96,32100.0,103.4044,103.4461,103.3543,103.3543,32100.0
2014-06-06 12:00:00,123.97,124.1,123.93,124.07,24500.0,103.3627,103.4711,103.3293,103.4461,24500.0
2014-06-06 12:30:00,124.09,124.09,123.84,123.92,33700.0,103.4627,103.4627,103.2543,103.321,33700.0
2014-06-06 13:00:00,123.95,123.95,123.85,123.86,22300.0,103.346,103.346,103.2626,103.271,22300.0
2014-06-06 13:30:00,123.88,124.18,123.85,124.08,34000.0,103.2876,103.5378,103.2626,103.4544,34000.0
2014-06-06 14:00:00,124.08,124.19,124.02,124.03,32600.0,103.4544,103.5461,103.4044,103.4127,32600.0
2014-06-06 14:30:00,124.04,124.04,123.81,123.81,43700.0,103.421,103.421,103.2293,103.2293,43700.0
2014-06-06 15:00:00,123.83,123.94,123.77,123.77,75900.0,103.246,103.3377,103.1959,103.1959,75900.0
2014-06-06 15:30:00,123.77,124.05,123.63,124.0,157900.0,103.1959,103.4294,103.0792,103.3877,157900.0
2014-06-09 09:30:00,123.75,124.32,123.28,124.04,105100.0,103.1793,103.6545,102.7874,103.421,105100.0
2014-06-09 10:00:00,124.1,124.22,123.95,124.22,32400.0,103.4711,103.5711,103.346,103.5711,32400.0
2014-06-09 10:30:00,124.28,124.41,124.02,124.33,38500.0,103.6212,103.7295,103.4044,103.6628,38500.0
2014-06-09 11:00:00,124.33,124.77,124.29,124.69,30100.0,103.6628,104.0297,103.6295,103.963,30100.0
2014-06-09 11:30:00,124.7,124.92,124.62,124.86,29000.0,103.9713,104.1548,103.9046,104.1047,29000.0
2014-06-09 12:00:00,124.87,124.88,124.35,124.36,26000.0,104.1131,104.1214,103.6795,103.6879,26000.0
2014-06-09 12:30:00,124.36,124.46,124.28,124.28,43000.0,103.6879,103.7712,103.6212,103.6212,43000.0
2014-06-09 13:00:00,124.28,124.32,124.03,124.04,39700.0,103.6212,103.6545,103.4127,103.421,39700.0
2014-06-09 13:30:00,124.06,124.16,124.01,124.14,38300.0,103.4377,103.5211,103.396,103.5044,38300.0
2014-06-09 14:00:00,124.14,124.23,124.0,124.11,52200.0,103.5044,103.5795,103.3877,103.4794,52200.0
2014-06-09 14:30:00,124.13,124.59,124.04,124.48,55000.0,103.4961,103.8796,103.421,103.7879,55000.0
2014-06-09 15:00:00,124.47,124.48,124.32,124.45,47100.0,103.7796,103.7879,103.6545,103.7629,47100.0
2014-06-09 15:30:00,124.44,124.79,124.38,124.46,144700.0,103.7546,104.0464,103.7045,103.7712,144700.0
2014-06-10 09:30:00,124.01,124.03,123.34,123.36,62900.0,103.396,103.4127,102.8374,102.8541,62900.0
2014-06-10 10:00:00,123.34,123.4,123.03,123.29,48000.0,102.8374,102.8874,102.5789,102.7957,48000.0
2014-06-10 10:30:00,123.29,123.75,123.27,123.68,50700.0,102.7957,103.1793,102.779,103.1209,50700.0
2014-06-10 11:00:00,123.68,123.78,123.55,123.55,91900.0,103.1209,103.2043,103.0125,103.0125,91900.0
2014-06-10 11:30:00,123.57,123.66,123.45,123.63,75100.0,103.0292,103.1042,102.9291,103.0792,75100.0
2014-06-10 12:00:00,123.66,123.69,123.54,123.65,40900.0,103.1042,103.1292,103.0042,103.0959,40900.0
2014-06-10 12:30:00,123.68,123.78,123.68,123.78,28400.0,103.1209,103.2043,103.1209,103.2043,28400.0
2014-06-10 13:00:00,123.77,123.8,123.51,123.51,74700.0,103.1959,103.2209,102.9791,102.9791,74700.0
2014-06-10 13:30:00,123.54,123.63,123.38,123.59,24800.0,103.0042,103.0792,102.8708,103.0458,24800.0
2014-06-10 14:00:00,123.59,123.6,123.41,123.45,25100.0,103.0458,103.0542,102.8958,102.9291,25100.0
2014-06-10 14:30:00,123.43,123.45,123.36,123.4,34300.0,102.9124,102.9291,102.8541,102.8874,34300.0
2014-06-10 15:00:00,123.39,123.76,123.39,123.72,105600.0,102.8791,103.1876,102.8791,103.1542,105600.0
2014-06-10 15:30:00,123.72,123.84,123.59,123.74,96200.0,103.1542,103.2543,103.0458,103.1709,96200.0
2014-06-11 09:30:00,122.97,123.46,122.36,122.43,69200.0,102.5289,102.9375,102.0203,102.0787,69200.0
2014-06-11 10:00:00,122.5,122.73,122.35,122.52,49200.0,102.137,102.3288,102.012,102.1537,49200.0
2014-06-11 10:30:00,122.52,122.74,122.45,122.45,132500.0,102.1537,102.3371,102.0953,102.0953,132500.0
2014-06-11 11:00:00,122.49,122.59,122.38,122.42,100800.0,102.1287,102.2121,102.037,102.0703,100800.0
2014-06-11 11:30:00,122.45,122.6,122.38,122.58,29000.0,102.0953,102.2204,102.037,102.2037,29000.0
2014-06-11 12:00:00,122.6,122.69,122.54,122.62,25500.0,102.2204,102.2955,102.1704,102.2371,25500.0
2014-06-11 12:30:00,122.62,122.79,122.62,122.71,19800.0,102.2371,102.3788,102.2371,102.3121,19800.0
2014-06-11 13:00:00,122.73,122.81,122.55,122.81,26300.0,102.3288,102.3955,102.1787,102.3955,26300.0
2014-06-11 13:30:00,122.82,122.82,122.51,122.54,22000.0,102.4038,102.4038,102.1454,102.1704,22000.0
2014-06-11 14:00:00,122.54,122.57,122.28,122.38,85100.0,102.1704,102.1954,101.9536,102.037,85100.0
2014-06-11 14:30:00,122.38,122.47,122.21,122.28,37200.0,102.037,102.112,101.8952,101.9536,37200.0
2014-06-11 15:00:00,122.26,122.3,122.2,122.25,52400.0,101.9369,101.9703,101.8869,101.9286,52400.0
2014-06-11 15:30:00,122.25,122.51,122.22,122.27,109100.0,101.9286,102.1454,101.9036,101.9453,109100.0
2014-06-12 09:30:00,121.74,122.0,120.92,121.28,85300.0,101.5034,101.7202,100.8197,101.1198,85300.0
2014-06-12 10:00:00,121.26,121.61,121.1,121.12,119800.0,101.1032,101.395,100.9698,100.9864,119800.0
2014-06-12 10:30:00,121.11,121.39,121.11,121.13,77700.0,100.9781,101.2116,100.9781,100.9948,77700.0
2014-06-12 11:00:00,121.12,121.26,120.99,121.26,111200.0,100.9864,101.1032,100.878,101.1032,111200.0
2014-06-12 11:30:00,121.26,121.33,120.95,120.95,58900.0,101.1032,101.1615,100.8447,100.8447,58900.0
2014-06-12 12:00:00,120.96,120.96,120.76,120.91,85700.0,100.853,100.853,100.6863,100.8113,85700.0
2014-06-12 12:30:00,120.9,120.94,120.59,120.67,56700.0,100.803,100.8364,100.5445,100.6112,56700.0
2014-06-12 13:00:00,120.67,120.71,120.27,120.31,49500.0,100.6112,100.6446,100.2777,100.3111,49500.0
2014-06-12 13:30:00,120.31,120.31,119.69,119.81,70800.0,100.3111,100.3111,99.7941,99.8942,70800.0
2014-06-12 14:00:00,119.81,120.0,119.78,119.97,70200.0,99.8942,100.0526,99.8692,100.0276,70200.0
2014-06-12 14:30:00,119.99,120.0,119.81,119.81,77200.0,100.0443,100.0526,99.8942,99.8942,77200.0
2014-06-12 15:00:00,119.81,119.81,119.57,119.6,125200.0,99.8942,99.8942,99.6941,99.7191,125200.0
2014-06-12 15:30:00,119.6,119.69,119.3,119.54,284400.0,99.7191,99.7941,99.469,99.6691,284400.0
2014-06-13 09:30:00,119.96,120.56,119.74,120.07,82500.0,100.0193,100.5195,99.8358,100.111,82500.0
2014-06-13 10:00:00,120.06,120.4,119.65,120.32,40300.0,100.1026,100.3861,99.7608,100.3194,40300.0
2014-06-13 10:30:00,120.33,120.9,120.32,120.87,73900.0,100.3278,100.803,100.3194,100.778,73900.0
2014-06-13 11:00:00,120.89,121.07,120.89,121.01,61100.0,100.7947,100.9447,100.7947,100.8947,61100.0
2014-06-13 11:30:00,121.02,121.18,120.94,121.17,69500.0,100.9031,101.0365,100.8364,101.0281,69500.0
2014-06-13 12:00:00,121.17,121.42,121.14,121.33,49500.0,101.0281,101.2366,101.0031,101.1615,49500.0
2014-06-13 12:30:00,121.34,121.34,120.87,120.98,42600.0,101.1699,101.1699,100.778,100.8697,42600.0
2014-06-13 13:00:00,120.98,121.01,120.87,120.96,26700.0,100.8697,100.8947,100.778,100.853,26700.0
2014-06-13 13:30:00,120.97,121.0,120.79,120.98,38600.0,100.8614,100.8864,100.7113,100.8697,38600.0
2014-06-13 14:00:00,120.98,121.08,120.91,120.97,24100.0,100.8697,100.9531,100.8113,100.8614,24100.0
2014-06-13 14:30:00,120.98,120.99,120.77,120.8,27000.0,100.8697,100.878,100.6946,100.7196,27000.0
2014-06-13 15:00:00,120.81,121.04,120.68,120.68,65900.0,100.728,100.9197,100.6196,100.6196,65900.0
2014-06-13 15:30:00,120.68,120.84,120.56,120.81,130200.0,100.6196,100.753,100.5195,100.728,130200.0
2014-06-16 09:30:00,120.36,121.83,120.36,121.16,74400.0,100.3528,101.5784,100.3528,101.0198,74400.0
2014-06-16 10:00:00,121.15,121.73,121.06,121.67,96300.0,101.0114,101.495,100.9364,101.445,96300.0
2014-06-16 10:30:00,121.63,121.75,121.56,121.7,37800.0,101.4117,101.5117,101.3533,101.47,37800.0
2014-06-16 11:00:00,121.7,121.7,121.31,121.56,57700.0,101.47,101.47,101.1448,101.3533,57700.0
2014-06-16 11:30:00,121.56,121.58,121.36,121.36,64100.0,101.3533,101.37,101.1865,101.1865,64100.0
2014-06-16 12:00:00,121.34,121.61,121.32,121.55,34400.0,101.1699,101.395,101.1532,101.345,34400.0
2014-06-16 12:30:00,121.56,121.67,121.51,121.66,43200.0,101.3533,101.445,101.3116,101.4367,43200.0
2014-06-16 13:00:00,121.65,122.04,121.61,122.01,44100.0,101.4283,101.7535,101.395,101.7285,44100.0
2014-06-16 13:30:00,122.01,122.14,121.64,121.69,34800.0,101.7285,101.8369,101.42,101.4617,34800.0
2014-06-16 14:00:00,121.69,121.82,121.64,121.78,78400.0,101.4617,101.5701,101.42,101.5367,78400.0
2014-06-16 14:30:00,121.78,121.78,121.58,121.61,59100.0,101.5367,101.5367,101.37,101.395,59100.0
2014-06-16 15:00:00,121.58,121.63,121.45,121.58,82700.0,101.37,101.4117,101.2616,101.37,82700.0
2014-06-16 15:30:00,121.6,121.66,121.44,121.56,128800.0,101.3866,101.4367,101.2532,101.3533,128800.0
2014-06-17 09:30:00,121.39,121.53,120.63,121.29,44700.0,101.2116,101.3283,100.5779,101.1282,44700.0
2014-06-17 10:00:00,121.33,121.84,121.18,121.36,45300.0,101.1615,101.5867,101.0365,101.1865,45300.0
2014-06-17 10:30:00,121.36,121.4,120.49,120.99,39500.0,101.1865,101.2199,100.4612,100.878,39500.0
2014-06-17 11:00:00,120.96,121.04,120.78,120.95,30800.0,100.853,100.9197,100.703,100.8447,30800.0
2014-06-17 11:30:00,120.94,121.09,120.88,120.94,25900.0,100.8364,100.9614,100.7863,100.8364,25900.0
2014-06-17 12:00:00,120.94,121.08,120.91,121.03,24100.0,100.8364,100.9531,100.8113,100.9114,24100.0
2014-06-17 12:30:00,121.03,121.2,121.0,121.08,33600.0,100.9114,101.0531,100.8864,100.9531,33600.0
2014-06-17 13:00:00,121.11,121.12,120.76,120.84,39000.0,100.9781,100.9864,100.6863,100.753,39000.0
2014-06-17 13:30:00,120.85,121.14,120.85,120.96,31800.0,100.7613,101.0031,100.7613,100.853,31800.0
2014-06-17 14:00:00,120.97,121.24,120.86,121.11,33200.0,100.8614,101.0865,100.7697,100.9781,33200.0
2014-06-17 14:30:00,121.14,121.16,120.97,121.06,30100.0,101.0031,101.0198,100.8614,100.9364,30100.0
2014-06-17 15:00:00,121.08,121.27,121.04,121.23,56500.0,100.9531,101.1115,100.9197,101.0781,56500.0
2014-06-17 15:30:00,121.22,121.27,121.04,121.11,86400.0,101.0698,101.1115,100.9197,100.9781,86400.0
2014-06-18 09:30:00,121.01,121.31,120.22,121.12,59600.0,100.8947,101.1448,100.236,100.9864,59600.0
2014-06-18 10:00:00,121.16,121.27,120.61,120.68,33200.0,101.0198,101.1115,100.5612,100.6196,33200.0
2014-06-18 10:30:00,120.74,120.83,120.47,120.47,39900.0,100.6696,100.7446,100.4445,100.4445,39900.0
2014-06-18 11:00:00,120.44,120.71,120.41,120.53,30000.0,100.4195,100.6446,100.3945,100.4945,30000.0
2014-06-18 11:30:00,120.52,120.61,120.35,120.37,24200.0,100.4862,100.5612,100.3444,100.3611,24200.0
2014-06-18 12:00:00,120.4,120.46,120.31,120.34,24100.0,100.3861,100.4361,100.3111,100.3361,24100.0
2014-06-18 12:30:00,120.35,120.6,120.29,120.58,29000.0,100.3444,100.5529,100.2944,100.5362,29000.0
2014-06-18 13:00:00,120.6,120.64,120.56,120.58,28400.0,100.5529,100.5862,100.5195,100.5362,28400.0
2014-06-18 13:30:00,120.57,120.62,120.38,120.52,32900.0,100.5279,100.5695,100.3694,100.4862,32900.0
2014-06-18 14:00:00,120.51,120.86,120.16,120.85,93100.0,100.4778,100.7697,100.186,100.7613,93100.0
2014-06-18 14:30:00,120.87,121.13,120.74,121.11,60400.0,100.778,100.9948,100.6696,100.9781,60400.0
2014-06-18 15:00:00,121.09,121.42,121.07,121.37,66700.0,100.9614,101.2366,100.9447,101.1949,66700.0
2014-06-18 15:30:00,121.36,121.68,121.34,121.43,105200.0,101.1865,101.4533,101.1699,101.2449,105200.0
2014-06-19 09:30:00,121.55,122.87,121.23,121.23,97600.0,101.345,102.4455,101.0781,101.0781,97600.0
2014-06-19 10:00:00,121.3,121.59,121.18,121.34,40800.0,101.1365,101.3783,101.0365,101.1699,40800.0
2014-06-19 10:30:00,121.35,121.72,121.22,121.47,39000.0,101.1782,101.4867,101.0698,101.2783,39000.0
2014-06-19 11:00:00,121.47,121.97,121.44,121.88,38700.0,101.2783,101.6951,101.2532,101.6201,38700.0
2014-06-19 11:30:00,121.87,122.22,121.79,122.12,35700.0,101.6118,101.9036,101.5451,101.8202,35700.0
2014-06-19 12:00:00,122.13,122.18,121.85,121.89,26400.0,101.8285,101.8702,101.5951,101.6284,26400.0
2014-06-19 12:30:00,121.88,122.11,121.87,121.93,25600.0,101.6201,101.8119,101.6118,101.6618,25600.0
2014-06-19 13:00:00,121.89,121.91,121.7,121.85,23800.0,101.6284,101.6451,101.47,101.5951,23800.0
2014-06-19 13:30:00,121.86,121.97,121.79,121.93,27700.0,101.6034,101.6951,101.5451,101.6618,27700.0
2014-06-19 14:00:00,121.91,122.02,121.84,121.85,25400.0,101.6451,101.7368,101.5867,101.5951,25400.0
2014-06-19 14:30:00,121.85,122.21,121.79,122.15,68000.0,101.5951,101.8952,101.5451,101.8452,68000.0
2014-06-19 15:00:00,122.17,122.37,122.06,122.26,93000.0,101.8619,102.0286,101.7702,101.9369,93000.0
2014-06-19 15:30:00,122.29,122.42,122.23,122.32,177700.0,101.9619,102.0703,101.9119,101.987,177700.0
2014-06-20 09:30:00,123.12,124.05,122.65,124.01,380300.0,102.654,103.4294,102.2621,103.396,380300.0
2014-06-20 10:00:00,124.01,124.11,123.54,123.59,99500.0,103.396,103.4794,103.0042,103.0458,99500.0
2014-06-20 10:30:00,123.57,123.6,123.37,123.52,27400.0,103.0292,103.0542,102.8624,102.9875,27400.0
2014-06-20 11:00:00,123.52,123.68,123.44,123.49,21800.0,102.9875,103.1209,102.9208,102.9625,21800.0
2014-06-20 11:30:00,123.49,123.72,123.47,123.6,30800.0,102.9625,103.1542,102.9458,103.0542,30800.0
2014-06-20 12:00:00,123.61,123.76,123.58,123.71,44000.0,103.0625,103.1876,103.0375,103.1459,44000.0
2014-06-20 12:30:00,123.71,123.77,123.6,123.68,48900.0,103.1459,103.1959,103.0542,103.1209,48900.0
2014-06-20 13:00:00,123.67,123.68,123.32,123.52,36500.0,103.1126,103.1209,102.8207,102.9875,36500.0
2014-06-20 13:30:00,123.53,123.79,123.53,123.71,38900.0,102.9958,103.2126,102.9958,103.1459,38900.0
2014-06-20 14:00:00,123.71,123.78,123.61,123.77,50300.0,103.1459,103.2043,103.0625,103.1959,50300.0
2014-06-20 14:30:00,123.79,123.86,123.63,123.82,57000.0,103.2126,103.271,103.0792,103.2376,57000.0
2014-06-20 15:00:00,123.8,123.81,123.52,123.58,66200.0,103.2209,103.2293,102.9875,103.0375,66200.0
2014-06-20 15:30:00,123.58,123.7,123.34,123.45,200200.0,103.0375,103.1376,102.8374,102.9291,200200.0
2014-06-23 09:30:00,123.59,123.59,122.42,122.8,48000.0,103.0458,103.0458,102.0703,102.3872,48000.0
2014-06-23 10:00:00,122.77,122.94,122.39,122.49,35100.0,102.3622,102.5039,102.0453,102.1287,35100.0
2014-06-23 10:30:00,122.52,122.69,122.51,122.67,74200.0,102.1537,102.2955,102.1454,102.2788,74200.0
2014-06-23 11:00:00,122.66,122.68,122.43,122.43,37800.0,102.2704,102.2871,102.0787,102.0787,37800.0
2014-06-23 11:30:00,122.44,122.48,122.19,122.25,33800.0,102.087,102.1204,101.8786,101.9286,33800.0
2014-06-23 12:00:00,122.25,122.29,122.2,122.23,21400.0,101.9286,101.9619,101.8869,101.9119,21400.0
2014-06-23 12:30:00,122.25,122.38,122.23,122.36,21900.0,101.9286,102.037,101.9119,102.0203,21900.0
2014-06-23 13:00:00,122.38,122.53,122.28,122.29,34100.0,102.037,102.1621,101.9536,101.9619,34100.0
2014-06-23 13:30:00,122.27,122.5,122.22,122.5,25400.0,101.9453,102.137,101.9036,102.137,25400.0
2014-06-23 14:00:00,122.5,122.6,122.42,122.56,32000.0,102.137,102.2204,102.0703,102.1871,32000.0
2014-06-23 14:30:00,122.55,122.62,122.46,122.62,35700.0,102.1787,102.2371,102.1037,102.2371,35700.0
2014-06-23 15:00:00,122.6,122.63,122.42,122.46,65000.0,102.2204,102.2454,102.0703,102.1037,65000.0
2014-06-23 15:30:00,122.45,122.59,122.45,122.52,72500.0,102.0953,102.2121,102.0953,102.1537,72500.0
2014-06-24 09:30:00,121.96,122.56,121.7,121.99,46500.0,101.6868,102.1871,101.47,101.7118,46500.0
2014-06-24 10:00:00,122.12,122.16,121.85,122.14,26000.0,101.8202,101.8536,101.5951,101.8369,26000.0
2014-06-24 10:30:00,122.16,122.35,122.15,122.33,32100.0,101.8536,102.012,101.8452,101.9953,32100.0
2014-06-24 11:00:00,122.35,122.41,121.97,122.02,42000.0,102.012,102.062,101.6951,101.7368,42000.0
2014-06-24 11:30:00,122.04,122.14,121.94,122.07,20100.0,101.7535,101.8369,101.6701,101.7785,20100.0
2014-06-24 12:00:00,122.12,122.21,122.06,122.21,20500.0,101.8202,101.8952,101.7702,101.8952,20500.0
2014-06-24 12:30:00,122.21,122.28,122.09,122.09,30600.0,101.8952,101.9536,101.7952,101.7952,30600.0
2014-06-24 13:00:00,122.08,122.09,121.65,121.77,37200.0,101.7869,101.7952,101.4283,101.5284,37200.0
2014-06-24 13:30:00,121.78,121.84,121.43,121.45,33200.0,101.5367,101.5867,101.2449,101.2616,33200.0
2014-06-24 14:00:00,121.43,121.52,121.19,121.24,34500.0,101.2449,101.3199,101.0448,101.0865,34500.0
2014-06-24 14:30:00,121.26,121.35,121.17,121.31,39500.0,101.1032,101.1782,101.0281,101.1448,39500.0
2014-06-24 15:00:00,121.3,121.3,120.79,120.84,68700.0,101.1365,101.1365,100.7113,100.753,68700.0
2014-06-24 15:30:00,120.85,120.95,120.56,120.6,133900.0,100.7613,100.8447,100.5195,100.5529,133900.0
2014-06-25 09:30:00,120.52,120.98,120.25,120.41,37500.0,100.4862,100.8697,100.2611,100.3945,37500.0
2014-06-25 10:00:00,120.46,120.74,120.27,120.35,32000.0,100.4361,100.6696,100.2777,100.3444,32000.0
2014-06-25 10:30:00,120.38,120.91,120.29,120.91,27800.0,100.3694,100.8113,100.2944,100.8113,27800.0
2014-06-25 11:00:00,120.91,120.91,120.28,120.41,37600.0,100.8113,100.8113,100.2861,100.3945,37600.0
2014-06-25 11:30:00,120.41,120.44,120.16,120.34,35400.0,100.3945,100.4195,100.186,100.3361,35400.0
2014-06-25 12:00:00,120.29,120.44,120.19,120.29,30800.0,100.2944,100.4195,100.211,100.2944,30800.0
2014-06-25 12:30:00,120.27,120.35,120.17,120.21,28100.0,100.2777,100.3444,100.1944,100.2277,28100.0
2014-06-25 13:00:00,120.21,120.47,120.18,120.3,25700.0,100.2277,100.4445,100.2027,100.3027,25700.0
2014-06-25 13:30:00,120.35,120.53,120.25,120.48,32200.0,100.3444,100.4945,100.2611,100.4528,32200.0
2014-06-25 14:00:00,120.48,120.64,120.4,120.63,37300.0,100.4528,100.5862,100.3861,100.5779,37300.0
2014-06-25 14:30:00,120.66,120.75,120.5,120.59,27400.0,100.6029,100.6779,100.4695,100.5445,27400.0
2014-06-25 15:00:00,120.59,120.79,120.56,120.69,30100.0,100.5445,100.7113,100.5195,100.6279,30100.0
2014-06-25 15:30:00,120.7,120.86,120.67,120.69,86400.0,100.6362,100.7697,100.6112,100.6279,86400.0
2014-06-26 09:30:00,120.81,120.81,119.54,119.67,72300.0,100.728,100.728,99.6691,99.7775,72300.0
2014-06-26 10:00:00,119.65,120.04,119.62,119.82,47500.0,99.7608,100.086,99.7358,99.9025,47500.0
2014-06-26 10:30:00,119.85,119.96,119.72,119.79,32300.0,99.9275,100.0193,99.8192,99.8775,32300.0
2014-06-26 11:00:00,119.82,119.97,119.56,119.78,29600.0,99.9025,100.0276,99.6857,99.8692,29600.0
2014-06-26 11:30:00,119.78,120.16,119.66,120.08,23700.0,99.8692,100.186,99.7691,100.1193,23700.0
2014-06-26 12:00:00,120.1,120.13,119.93,120.1,22900.0,100.136,100.161,99.9942,100.136,22900.0
2014-06-26 12:30:00,120.08,120.16,120.0,120.03,17900.0,100.1193,100.186,100.0526,100.0776,17900.0
2014-06-26 13:00:00,120.02,120.33,119.84,120.32,33600.0,100.0693,100.3278,99.9192,100.3194,33600.0
2014-06-26 13:30:00,120.32,120.49,120.27,120.27,18000.0,100.3194,100.4612,100.2777,100.2777,18000.0
2014-06-26 14:00:00,120.29,120.31,120.16,120.24,24100.0,100.2944,100.3111,100.186,100.2527,24100.0
2014-06-26 14:30:00,120.26,120.3,120.21,120.22,29700.0,100.2694,100.3027,100.2277,100.236,29700.0
2014-06-26 15:00:00,120.23,120.46,120.22,120.25,35200.0,100.2444,100.4361,100.236,100.2611,35200.0
2014-06-26 15:30:00,120.25,120.41,120.2,120.39,74000.0,100.2611,100.3945,100.2194,100.3778,74000.0
2014-06-27 09:30:00,120.18,120.66,120.06,120.17,41000.0,100.2027,100.6029,100.1026,100.1944,41000.0
2014-06-27 10:00:00,120.2,120.34,119.93,120.16,37900.0,100.2194,100.3361,99.9942,100.186,37900.0
2014-06-27 10:30:00,120.21,120.31,120.05,120.17,24900.0,100.2277,100.3111,100.0943,100.1944,24900.0
2014-06-27 11:00:00,120.2,120.39,119.99,120.07,32000.0,100.2194,100.3778,100.0443,100.111,32000.0
2014-06-27 11:30:00,120.05,120.36,120.0,120.34,23400.0,100.0943,100.3528,100.0526,100.3361,23400.0
2014-06-27 12:00:00,120.33,120.33,120.17,120.25,14500.0,100.3278,100.3278,100.1944,100.2611,14500.0
2014-06-27 12:30:00,120.23,120.26,120.13,120.19,9300.0,100.2444,100.2694,100.161,100.211,9300.0
2014-06-27 13:00:00,120.19,120.3,119.99,120.04,19900.0,100.211,100.3027,100.0443,100.086,19900.0
2014-06-27 13:30:00,120.07,120.25,120.07,120.22,20100.0,100.111,100.2611,100.111,100.236,20100.0
2014-06-27 14:00:00,120.24,120.48,120.23,120.43,25200.0,100.2527,100.4528,100.2444,100.4111,25200.0
2014-06-27 14:30:00,120.44,120.52,120.27,120.27,26400.0,100.4195,100.4862,100.2777,100.2777,26400.0
2014-06-27 15:00:00,120.27,120.5,120.24,120.48,34700.0,100.2777,100.4695,100.2527,100.4528,34700.0
2014-06-27 15:30:00,120.48,120.74,120.48,120.67,99500.0,100.4528,100.6696,100.4528,100.6112,99500.0
2014-06-30 09:30:00,121.11,121.14,119.94,120.69,88200.0,100.9781,101.0031,100.0026,100.6279,88200.0
2014-06-30 10:00:00,120.69,120.8,120.18,120.31,32500.0,100.6279,100.7196,100.2027,100.3111,32500.0
2014-06-30 10:30:00,120.31,120.4,119.78,119.82,40100.0,100.3111,100.3861,99.8692,99.9025,40100.0
2014-06-30 11:00:00,119.81,120.21,119.68,120.18,27600.0,99.8942,100.2277,99.7858,100.2027,27600.0
2014-06-30 11:30:00,120.16,120.16,119.89,120.08,30900.0,100.186,100.186,99.9609,100.1193,30900.0
2014-06-30 12:00:00,120.12,120.15,119.92,120.14,22500.0,100.1527,100.1777,99.9859,100.1693,22500.0
2014-06-30 12:30:00,120.14,120.16,119.96,120.03,29100.0,100.1693,100.186,100.0193,100.0776,29100.0
2014-06-30 13:00:00,120.03,120.09,119.66,119.67,41100.0,100.0776,100.1276,99.7691,99.7775,41100.0
2014-06-30 13:30:00,119.67,119.94,119.53,119.9,29000.0,99.7775,100.0026,99.6607,99.9692,29000.0
2014-06-30 14:00:00,119.93,120.07,119.9,120.03,35700.0,99.9942,100.111,99.9692,100.0776,35700.0
2014-06-30 14:30:00,120.04,120.06,119.9,119.94,36100.0,100.086,100.1026,99.9692,100.0026,36100.0
2014-06-30 15:00:00,119.95,120.02,119.8,119.87,46300.0,100.0109,100.0693,99.8859,99.9442,46300.0
2014-06-30 15:30:00,119.86,119.86,119.39,119.62,176400.0,99.9359,99.9359,99.544,99.7358,176400.0
2014-07-01 09:30:00,119.33,120.64,118.29,118.49,289000.0,99.494,100.5862,98.6269,98.7936,289000.0
2014-07-01 10:00:00,118.49,119.36,118.38,119.21,124900.0,98.7936,99.519,98.7019,99.3939,124900.0
2014-07-01 10:30:00,119.22,119.89,119.21,119.8,68300.0,99.4023,99.9609,99.3939,99.8859,68300.0
2014-07-01 11:00:00,119.82,120.72,119.76,120.72,85700.0,99.9025,100.6529,99.8525,100.6529,85700.0
2014-07-01 11:30:00,120.69,120.75,120.47,120.61,53300.0,100.6279,100.6779,100.4445,100.5612,53300.0
2014-07-01 12:00:00,120.61,120.78,120.57,120.69,37000.0,100.5612,100.703,100.5279,100.6279,37000.0
2014-07-01 12:30:00,120.69,121.0,120.69,120.8,34000.0,100.6279,100.8864,100.6279,100.7196,34000.0
2014-07-01 13:00:00,120.77,121.25,120.77,121.18,37600.0,100.6946,101.0948,100.6946,101.0365,37600.0
2014-07-01 13:30:00,121.14,121.16,120.75,120.88,54200.0,101.0031,101.0198,100.6779,100.7863,54200.0
2014-07-01 14:00:00,120.89,121.0,120.67,120.67,34100.0,100.7947,100.8864,100.6112,100.6112,34100.0
2014-07-01 14:30:00,120.67,120.75,120.52,120.57,37400.0,100.6112,100.6779,100.4862,100.5279,37400.0
2014-07-01 15:00:00,120.58,120.93,120.54,120.89,62800.0,100.5362,100.828,100.5028,100.7947,62800.0
2014-07-01 15:30:00,120.88,120.88,120.39,120.42,123000.0,100.7863,100.7863,100.3778,100.4028,123000.0
2014-07-02 09:30:00,120.01,120.81,119.7,119.98,59100.0,100.0609,100.728,99.8025,100.0359,59100.0
2014-07-02 10:00:00,119.98,120.38,119.98,120.16,55400.0,100.0359,100.3694,100.0359,100.186,55400.0
2014-07-02 10:30:00,120.15,120.2,119.85,119.93,47600.0,100.1777,100.2194,99.9275,99.9942,47600.0
2014-07-02 11:00:00,119.92,120.13,119.84,119.9,38400.0,99.9859,100.161,99.9192,99.9692,38400.0
2014-07-02 11:30:00,119.92,119.92,119.7,119.87,24100.0,99.9859,99.9859,99.8025,99.9442,24100.0
2014-07-02 12:00:00,119.86,119.96,119.8,119.8,23000.0,99.9359,100.0193,99.8859,99.8859,23000.0
2014-07-02 12:30:00,119.78,119.81,119.67,119.81,21400.0,99.8692,99.8942,99.7775,99.8942,21400.0
2014-07-02 13:00:00,119.83,119.84,119.65,119.79,20600.0,99.9109,99.9192,99.7608,99.8775,20600.0
2014-07-02 13:30:00,119.79,119.84,119.68,119.82,18900.0,99.8775,99.9192,99.7858,99.9025,18900.0
2014-07-02 14:00:00,119.82,119.85,119.64,119.68,29400.0,99.9025,99.9275,99.7525,99.7858,29400.0
2014-07-02 14:30:00,119.71,119.84,119.69,119.79,26600.0,99.8108,99.9192,99.7941,99.8775,26600.0
2014-07-02 15:00:00,119.8,119.84,119.69,119.73,43300.0,99.8859,99.9192,99.7941,99.8275,43300.0
2014-07-02 15:30:00,119.74,119.77,119.54,119.7,126700.0,99.8358,99.8608,99.6691,99.8025,126700.0
2014-07-03 09:30:00,120.23,121.06,120.04,120.83,69300.0,100.2444,100.9364,100.086,100.7446,69300.0
2014-07-03 10:00:00,120.76,121.04,120.7,120.78,50400.0,100.6863,100.9197,100.6362,100.703,50400.0
2014-07-03 10:30:00,120.78,121.08,120.72,120.84,50800.0,100.703,100.9531,100.6529,100.753,50800.0
2014-07-03 11:00:00,120.85,121.09,120.81,121.05,39600.0,100.7613,100.9614,100.728,100.9281,39600.0
2014-07-03 11:30:00,121.07,121.33,121.07,121.32,43000.0,100.9447,101.1615,100.9447,101.1532,43000.0
2014-07-03 12:00:00,121.33,121.5,121.25,121.32,48100.0,101.1615,101.3033,101.0948,101.1532,48100.0
2014-07-03 12:30:00,121.32,121.33,120.96,121.12,62600.0,101.1532,101.1615,100.853,100.9864,62600.0
2014-07-07 09:30:00,121.0,121.0,119.95,120.04,68100.0,100.8864,100.8864,100.0109,100.086,68100.0
2014-07-07 10:00:00,120.0,120.28,119.89,120.14,30700.0,100.0526,100.2861,99.9609,100.1693,30700.0
2014-07-07 10:30:00,120.14,120.43,120.08,120.11,37300.0,100.1693,100.4111,100.1193,100.1443,37300.0
2014-07-07 11:00:00,120.13,120.23,120.02,120.09,31600.0,100.161,100.2444,100.0693,100.1276,31600.0
2014-07-07 11:30:00,120.09,120.29,120.01,120.29,23800.0,100.1276,100.2944,100.0609,100.2944,23800.0
2014-07-07 12:00:00,120.32,120.58,120.23,120.23,16100.0,100.3194,100.5362,100.2444,100.2444,16100.0
2014-07-07 12:30:00,120.21,120.31,120.08,120.16,19500.0,100.2277,100.3111,100.1193,100.186,19500.0
2014-07-07 13:00:00,120.18,120.21,120.09,120.09,21200.0,100.2027,100.2277,100.1276,100.1276,21200.0
2014-07-07 13:30:00,120.07,120.26,120.01,120.18,33500.0,100.111,100.2694,100.0609,100.2027,33500.0
2014-07-07 14:00:00,120.18,120.43,120.16,120.4,37800.0,100.2027,100.4111,100.186,100.3861,37800.0
2014-07-07 14:30:00,120.4,120.41,120.09,120.13,27900.0,100.3861,100.3945,100.1276,100.161,27900.0
2014-07-07 15:00:00,120.1,120.15,119.96,120.1,33800.0,100.136,100.1777,100.0193,100.136,33800.0
2014-07-07 15:30:00,120.1,120.19,119.92,120.12,84000.0,100.136,100.211,99.9859,100.1527,84000.0
2014-07-08 09:30:00,119.87,120.43,119.46,119.89,38000.0,99.9442,100.4111,99.6024,99.9609,38000.0
2014-07-08 10:00:00,119.75,119.86,119.17,119.32,37200.0,99.8442,99.9359,99.3606,99.4856,37200.0
2014-07-08 10:30:00,119.3,119.37,119.08,119.22,35200.0,99.469,99.5273,99.2855,99.4023,35200.0
2014-07-08 11:00:00,119.22,119.22,118.79,118.93,68800.0,99.4023,99.4023,99.0437,99.1605,68800.0
2014-07-08 11:30:00,118.92,119.17,118.92,119.09,35700.0,99.1521,99.3606,99.1521,99.2939,35700.0
2014-07-08 12:00:00,119.09,119.13,118.77,118.95,32600.0,99.2939,99.3272,99.0271,99.1771,32600.0
2014-07-08 12:30:00,118.97,119.24,118.93,119.19,37300.0,99.1938,99.4189,99.1605,99.3773,37300.0
2014-07-08 13:00:00,119.16,119.6,119.13,119.51,42100.0,99.3522,99.7191,99.3272,99.6441,42100.0
2014-07-08 13:30:00,119.51,119.56,119.36,119.53,28400.0,99.6441,99.6857,99.519,99.6607,28400.0
2014-07-08 14:00:00,119.55,119.62,119.41,119.51,29300.0,99.6774,99.7358,99.5607,99.6441,29300.0
2014-07-08 14:30:00,119.5,119.62,119.45,119.54,34300.0,99.6357,99.7358,99.594,99.6691,34300.0
2014-07-08 15:00:00,119.54,119.56,119.39,119.43,41100.0,99.6691,99.6857,99.544,99.5774,41100.0
2014-07-08 15:30:00,119.43,119.46,119.17,119.35,118500.0,99.5774,99.6024,99.3606,99.5107,118500.0
2014-07-09 09:30:00,119.79,120.2,119.21,119.28,60400.0,99.8775,100.2194,99.3939,99.4523,60400.0
2014-07-09 10:00:00,119.32,119.4,119.2,119.26,58700.0,99.4856,99.5523,99.3856,99.4356,58700.0
2014-07-09 10:30:00,119.3,119.4,119.17,119.19,56000.0,99.469,99.5523,99.3606,99.3773,56000.0
2014-07-09 11:00:00,119.23,119.59,119.19,119.55,35500.0,99.4106,99.7108,99.3773,99.6774,35500.0
2014-07-09 11:30:00,119.58,119.77,119.52,119.7,29100.0,99.7024,99.8608,99.6524,99.8025,29100.0
2014-07-09 12:00:00,119.72,119.82,119.62,119.81,21700.0,99.8192,99.9025,99.7358,99.8942,21700.0
2014-07-09 12:30:00,119.81,119.88,119.74,119.78,19800.0,99.8942,99.9526,99.8358,99.8692,19800.0
2014-07-09 13:00:00,119.78,119.88,119.71,119.74,17200.0,99.8692,99.9526,99.8108,99.8358,17200.0
2014-07-09 13:30:00,119.76,119.95,119.75,119.83,20200.0,99.8525,100.0109,99.8442,99.9109,20200.0
2014-07-09 14:00:00,119.82,119.95,119.59,119.93,34000.0,99.9025,100.0109,99.7108,99.9942,34000.0
2014-07-09 14:30:00,119.92,119.93,119.77,119.86,25500.0,99.9859,99.9942,99.8608,99.9359,25500.0
2014-07-09 15:00:00,119.87,119.98,119.78,119.83,35700.0,99.9442,100.0359,99.8692,99.9109,35700.0
2014-07-09 15:30:00,119.84,119.93,119.72,119.8,90900.0,99.9192,99.9942,99.8192,99.8859,90900.0
2014-07-10 09:30:00,118.23,119.68,118.23,119.52,80000.0,98.5768,99.7858,98.5768,99.6524,80000.0
2014-07-10 10:00:00,119.48,119.97,119.34,119.81,51300.0,99.619,100.0276,99.5023,99.8942,51300.0
2014-07-10 10:30:00,119.77,120.2,119.65,120.1,54200.0,99.8608,100.2194,99.7608,100.136,54200.0
2014-07-10 11:00:00,120.1,120.22,119.95,119.96,46900.0,100.136,100.236,100.0109,100.0193,46900.0
2014-07-10 11:30:00,119.96,120.15,119.83,120.15,32100.0,100.0193,100.1777,99.9109,100.1777,32100.0
2014-07-10 12:00:00,120.12,120.52,120.12,120.51,28900.0,100.1527,100.4862,100.1527,100.4778,28900.0
2014-07-10 12:30:00,120.48,120.49,120.35,120.4,21400.0,100.4528,100.4612,100.3444,100.3861,21400.0
2014-07-10 13:00:00,120.42,120.71,120.35,120.55,28000.0,100.4028,100.6446,100.3444,100.5112,28000.0
2014-07-10 13:30:00,120.57,120.7,120.35,120.42,38600.0,100.5279,100.6362,100.3444,100.4028,38600.0
2014-07-10 14:00:00,120.43,120.51,120.36,120.43,34700.0,100.4111,100.4778,100.3528,100.4111,34700.0
2014-07-10 14:30:00,120.46,120.46,120.1,120.12,30800.0,100.4361,100.4361,100.136,100.1527,30800.0
2014-07-10 15:00:00,120.12,120.21,119.92,120.21,44700.0,100.1527,100.2277,99.9859,100.2277,44700.0
2014-07-10 15:30:00,120.21,120.21,119.88,119.92,94100.0,100.2277,100.2277,99.9526,99.9859,94100.0
2014-07-11 09:30:00,120.21,120.56,119.6,120.43,57800.0,100.2277,100.5195,99.7191,100.4111,57800.0
2014-07-11 10:00:00,120.44,121.43,120.36,121.37,55400.0,100.4195,101.2449,100.3528,101.1949,55400.0
2014-07-11 10:30:00,121.39,121.44,120.6,120.69,62000.0,101.2116,101.2532,100.5529,100.6279,62000.0
2014-07-11 11:00:00,120.71,121.08,120.57,121.07,43200.0,100.6446,100.9531,100.5279,100.9447,43200.0
2014-07-11 11:30:00,121.06,121.32,121.04,121.06,29400.0,100.9364,101.1532,100.9197,100.9364,29400.0
2014-07-11 12:00:00,121.07,121.35,121.06,121.31,32400.0,100.9447,101.1782,100.9364,101.1448,32400.0
2014-07-11 12:30:00,121.28,121.31,121.12,121.17,17200.0,101.1198,101.1448,100.9864,101.0281,17200.0
2014-07-11 13:00:00,121.18,121.33,121.14,121.28,19100.0,101.0365,101.1615,101.0031,101.1198,19100.0
2014-07-11 13:30:00,121.3,121.48,121.22,121.38,23100.0,101.1365,101.2866,101.0698,101.2032,23100.0
2014-07-11 14:00:00,121.37,121.53,121.33,121.53,35100.0,101.1949,101.3283,101.1615,101.3283,35100.0
2014-07-11 14:30:00,121.52,121.72,121.48,121.55,32700.0,101.3199,101.4867,101.2866,101.345,32700.0
2014-07-11 15:00:00,121.56,121.9,121.53,121.86,49800.0,101.3533,101.6368,101.3283,101.6034,49800.0
2014-07-11 15:30:00,121.85,121.86,121.63,121.67,77900.0,101.5951,101.6034,101.4117,101.445,77900.0
2014-07-14 09:30:00,121.57,122.54,121.41,122.05,92000.0,101.3616,102.1704,101.2282,101.7618,92000.0
2014-07-14 10:00:00,122.09,122.59,122.0,122.51,50100.0,101.7952,102.2121,101.7202,102.1454,50100.0
2014-07-14 10:30:00,122.51,122.58,122.33,122.51,69000.0,102.1454,102.2037,101.9953,102.1454,69000.0
2014-07-14 11:00:00,122.52,122.7,122.41,122.54,59200.0,102.1537,102.3038,102.062,102.1704,59200.0
2014-07-14 11:30:00,122.57,122.62,122.12,122.12,32300.0,102.1954,102.2371,101.8202,101.8202,32300.0
2014-07-14 12:00:00,122.15,122.2,121.97,122.07,35100.0,101.8452,101.8869,101.6951,101.7785,35100.0
2014-07-14 12:30:00,122.07,122.29,122.02,122.18,39900.0,101.7785,101.9619,101.7368,101.8702,39900.0
2014-07-14 13:00:00,122.19,122.26,121.95,122.13,39300.0,101.8786,101.9369,101.6785,101.8285,39300.0
2014-07-14 13:30:00,122.13,122.2,121.93,121.99,31000.0,101.8285,101.8869,101.6618,101.7118,31000.0
2014-07-14 14:00:00,122.0,122.28,122.0,122.2,44400.0,101.7202,101.9536,101.7202,101.8869,44400.0
2014-07-14 14:30:00,122.21,122.37,122.09,122.34,40700.0,101.8952,102.0286,101.7952,102.0036,40700.0
2014-07-14 15:00:00,122.34,122.38,122.21,122.21,52400.0,102.0036,102.037,101.8952,101.8952,52400.0
2014-07-14 15:30:00,122.22,122.38,122.15,122.34,105400.0,101.9036,102.037,101.8452,102.0036,105400.0
2014-07-15 09:30:00,122.69,123.82,122.44,123.49,80400.0,102.2955,103.2376,102.087,102.9625,80400.0
2014-07-15 10:00:00,123.43,123.56,123.0,123.22,54000.0,102.9124,103.0208,102.5539,102.7374,54000.0
2014-07-15 10:30:00,123.23,123.34,122.51,122.72,61600.0,102.7457,102.8374,102.1454,102.3205,61600.0
2014-07-15 11:00:00,122.73,123.11,122.66,123.01,69800.0,102.3288,102.6456,102.2704,102.5623,69800.0
2014-07-15 11:30:00,122.95,122.96,122.62,122.63,32900.0,102.5122,102.5206,102.2371,102.2454,32900.0
2014-07-15 12:00:00,122.65,122.87,122.46,122.8,22600.0,102.2621,102.4455,102.1037,102.3872,22600.0
2014-07-15 12:30:00,122.79,122.9,122.75,122.81,29100.0,102.3788,102.4705,102.3455,102.3955,29100.0
2014-07-15 13:00:00,122.79,123.2,122.63,123.06,26000.0,102.3788,102.7207,102.2454,102.604,26000.0
2014-07-15 13:30:00,123.06,123.2,123.02,123.14,30100.0,102.604,102.7207,102.5706,102.6707,30100.0
2014-07-15 14:00:00,123.14,123.42,123.1,123.35,34400.0,102.6707,102.9041,102.6373,102.8457,34400.0
2014-07-15 14:30:00,123.35,123.53,123.22,123.53,50000.0,102.8457,102.9958,102.7374,102.9958,50000.0
2014-07-15 15:00:00,123.51,123.53,123.2,123.23,75300.0,102.9791,102.9958,102.7207,102.7457,75300.0
2014-07-15 15:30:00,123.24,123.26,122.97,123.18,128300.0,102.754,102.7707,102.5289,102.704,128300.0
2014-07-16 09:30:00,123.44,123.64,122.68,122.82,44100.0,102.9208,103.0875,102.2871,102.4038,44100.0
2014-07-16 10:00:00,122.82,123.04,122.73,122.86,33100.0,102.4038,102.5873,102.3288,102.4372,33100.0
2014-07-16 10:30:00,122.82,122.99,122.75,122.82,37400.0,102.4038,102.5456,102.3455,102.4038,37400.0
2014-07-16 11:00:00,122.81,122.99,122.69,122.99,43800.0,102.3955,102.5456,102.2955,102.5456,43800.0
2014-07-16 11:30:00,122.99,123.13,122.91,123.11,39600.0,102.5456,102.6623,102.4789,102.6456,39600.0
2014-07-16 12:00:00,123.11,123.27,123.05,123.24,27500.0,102.6456,102.779,102.5956,102.754,27500.0
2014-07-16 12:30:00,123.24,123.37,123.08,123.11,33500.0,102.754,102.8624,102.6206,102.6456,33500.0
2014-07-16 13:00:00,123.06,123.1,122.87,122.94,23400.0,102.604,102.6373,102.4455,102.5039,23400.0
2014-07-16 13:30:00,122.93,123.09,122.86,123.08,26100.0,102.4956,102.629,102.4372,102.6206,26100.0
2014-07-16 14:00:00,123.08,123.29,123.08,123.28,33000.0,102.6206,102.7957,102.6206,102.7874,33000.0
2014-07-16 14:30:00,123.29,123.31,123.15,123.23,40500.0,102.7957,102.8124,102.679,102.7457,40500.0
2014-07-16 15:00:00,123.22,123.26,123.06,123.14,57200.0,102.7374,102.7707,102.604,102.6707,57200.0
2014-07-16 15:30:00,123.16,123.21,123.04,123.18,87400.0,102.6873,102.729,102.5873,102.704,87400.0
2014-07-17 09:30:00,122.42,124.0,122.35,123.68,60500.0,102.0703,103.3877,102.012,103.1209,60500.0
2014-07-17 10:00:00,123.72,123.99,123.53,123.87,71800.0,103.1542,103.3794,102.9958,103.2793,71800.0
2014-07-17 10:30:00,123.91,123.97,123.71,123.84,24600.0,103.3127,103.3627,103.1459,103.2543,24600.0
2014-07-17 11:00:00,123.84,123.94,123.57,123.58,46600.0,103.2543,103.3377,103.0292,103.0375,46600.0
2014-07-17 11:30:00,123.55,123.91,123.46,123.76,49300.0,103.0125,103.3127,102.9375,103.1876,49300.0
2014-07-17 12:00:00,123.71,123.76,123.46,123.66,38000.0,103.1459,103.1876,102.9375,103.1042,38000.0
2014-07-17 12:30:00,123.66,123.83,123.6,123.69,19000.0,103.1042,103.246,103.0542,103.1292,19000.0
2014-07-17 13:00:00,123.68,123.91,123.63,123.68,19000.0,103.1209,103.3127,103.0792,103.1209,19000.0
2014-07-17 13:30:00,123.73,123.76,123.43,123.52,20700.0,103.1626,103.1876,102.9124,102.9875,20700.0
2014-07-17 14:00:00,123.53,123.55,123.34,123.45,20400.0,102.9958,103.0125,102.8374,102.9291,20400.0
2014-07-17 14:30:00,123.45,123.65,123.45,123.52,28500.0,102.9291,103.0959,102.9291,102.9875,28500.0
2014-07-17 15:00:00,123.52,123.53,122.91,122.93,92400.0,102.9875,102.9958,102.4789,102.4956,92400.0
2014-07-17 15:30:00,122.94,122.96,122.51,122.55,107300.0,102.5039,102.5206,102.1454,102.1787,107300.0
2014-07-18 09:30:00,123.0,124.4,122.89,123.36,124100.0,102.5539,103.7212,102.4622,102.8541,124100.0
2014-07-18 10:00:00,123.33,123.42,123.01,123.41,33600.0,102.8291,102.9041,102.5623,102.8958,33600.0
2014-07-18 10:30:00,123.44,123.44,122.8,123.17,51700.0,102.9208,102.9208,102.3872,102.6957,51700.0
2014-07-18 11:00:00,123.17,123.26,123.0,123.19,24400.0,102.6957,102.7707,102.5539,102.7123,24400.0
2014-07-18 11:30:00,123.23,123.55,123.17,123.52,20600.0,102.7457,103.0125,102.6957,102.9875,20600.0
2014-07-18 12:00:00,123.55,123.84,123.47,123.81,37100.0,103.0125,103.2543,102.9458,103.2293,37100.0
2014-07-18 12:30:00,123.82,123.95,123.7,123.94,37500.0,103.2376,103.346,103.1376,103.3377,37500.0
2014-07-18 13:00:00,123.95,123.95,123.57,123.61,31200.0,103.346,103.346,103.0292,103.0625,31200.0
2014-07-18 13:30:00,123.51,123.72,123.46,123.69,17000.0,102.9791,103.1542,102.9375,103.1292,17000.0
2014-07-18 14:00:00,123.71,123.78,123.54,123.77,23500.0,103.1459,103.2043,103.0042,103.1959,23500.0
2014-07-18 14:30:00,123.81,123.91,123.77,123.84,18200.0,103.2293,103.3127,103.1959,103.2543,18200.0
2014-07-18 15:00:00,123.84,124.08,123.8,123.91,32300.0,103.2543,103.4544,103.2209,103.3127,32300.0
2014-07-18 15:30:00,123.92,123.94,123.72,123.84,50200.0,103.321,103.3377,103.1542,103.2543,50200.0
2014-07-21 09:30:00,123.74,123.97,123.48,123.8,57500.0,103.1709,103.3627,102.9541,103.2209,57500.0
2014-07-21 10:00:00,123.78,124.1,123.64,124.02,56700.0,103.2043,103.4711,103.0875,103.4044,56700.0
2014-07-21 10:30:00,123.95,123.98,123.38,123.63,38200.0,103.346,103.371,102.8708,103.0792,38200.0
2014-07-21 11:00:00,123.62,124.09,123.55,124.06,33800.0,103.0709,103.4627,103.0125,103.4377,33800.0
2014-07-21 11:30:00,124.04,124.33,124.0,124.31,34700.0,103.421,103.6628,103.3877,103.6462,34700.0
2014-07-21 12:00:00,124.31,124.36,124.16,124.23,32500.0,103.6462,103.6879,103.5211,103.5795,32500.0
2014-07-21 12:30:00,124.24,124.28,123.94,124.09,26900.0,103.5878,103.6212,103.3377,103.4627,26900.0
2014-07-21 13:00:00,124.11,124.67,124.11,124.61,23700.0,103.4794,103.9463,103.4794,103.8963,23700.0
2014-07-21 13:30:00,124.63,124.89,124.62,124.84,51600.0,103.913,104.1298,103.9046,104.0881,51600.0
2014-07-21 14:00:00,124.81,124.98,124.81,124.92,81300.0,104.0631,104.2048,104.0631,104.1548,81300.0
2014-07-21 14:30:00,124.97,124.98,124.88,124.97,76400.0,104.1965,104.2048,104.1214,104.1965,76400.0
2014-07-21 15:00:00,124.96,125.13,124.95,125.1,95700.0,104.1881,104.3299,104.1798,104.3048,95700.0
2014-07-21 15:30:00,125.09,125.3,125.07,125.12,189400.0,104.2965,104.4716,104.2798,104.3215,189400.0
2014-07-22 09:30:00,125.52,125.99,125.21,125.66,71100.0,104.655,105.0469,104.3966,104.7718,71100.0
2014-07-22 10:00:00,125.7,125.95,125.52,125.82,42000.0,104.8051,105.0136,104.655,104.9052,42000.0
2014-07-22 10:30:00,125.85,125.93,125.37,125.44,58300.0,104.9302,104.9969,104.53,104.5883,58300.0
2014-07-22 11:00:00,125.51,126.14,125.48,126.05,53600.0,104.6467,105.172,104.6217,105.0969,53600.0
2014-07-22 11:30:00,126.05,126.19,125.95,126.15,46300.0,105.0969,105.2137,105.0136,105.1803,46300.0
2014-07-22 12:00:00,126.14,126.28,126.08,126.21,31300.0,105.172,105.2887,105.1219,105.2303,31300.0
2014-07-22 12:30:00,126.17,126.38,126.06,126.09,25300.0,105.197,105.3721,105.1053,105.1303,25300.0
2014-07-22 13:00:00,126.05,126.24,126.0,126.06,32700.0,105.0969,105.2553,105.0552,105.1053,32700.0
2014-07-22 13:30:00,126.08,126.31,126.04,126.26,55700.0,105.1219,105.3137,105.0886,105.272,55700.0
2014-07-22 14:00:00,126.25,126.42,126.2,126.38,52600.0,105.2637,105.4054,105.222,105.3721,52600.0
2014-07-22 14:30:00,126.38,126.48,126.28,126.46,71600.0,105.3721,105.4554,105.2887,105.4388,71600.0
2014-07-22 15:00:00,126.48,127.01,126.44,126.79,150300.0,105.4554,105.8973,105.4221,105.7139,150300.0
2014-07-22 15:30:00,126.8,126.9,126.45,126.54,233900.0,105.7223,105.8056,105.4304,105.5055,233900.0
2014-07-23 09:30:00,124.96,126.91,124.93,126.77,118600.0,104.1881,105.814,104.1631,105.6972,118600.0
2014-07-23 10:00:00,126.82,127.49,126.11,127.48,147800.0,105.7389,106.2976,105.147,106.2892,147800.0
2014-07-23 10:30:00,127.49,127.97,126.92,127.15,100400.0,106.2976,106.6978,105.8223,106.0141,100400.0
2014-07-23 11:00:00,127.13,127.19,126.82,127.19,56000.0,105.9974,106.0474,105.7389,106.0474,56000.0
2014-07-23 11:30:00,127.16,127.38,127.06,127.16,50000.0,106.0224,106.2058,105.939,106.0224,50000.0
2014-07-23 12:00:00,127.13,127.17,126.81,126.87,61900.0,105.9974,106.0308,105.7306,105.7806,61900.0
2014-07-23 12:30:00,126.87,126.94,126.46,126.55,43200.0,105.7806,105.839,105.4388,105.5138,43200.0
2014-07-23 13:00:00,126.56,126.69,126.32,126.41,28500.0,105.5222,105.6305,105.322,105.3971,28500.0
2014-07-23 13:30:00,126.37,126.61,126.26,126.59,26800.0,105.3637,105.5638,105.272,105.5472,26800.0
2014-07-23 14:00:00,126.59,127.0,126.57,126.78,47000.0,105.5472,105.889,105.5305,105.7056,47000.0
2014-07-23 14:30:00,126.75,126.83,126.7,126.78,44000.0,105.6806,105.7473,105.6389,105.7056,44000.0
2014-07-23 15:00:00,126.78,126.84,126.62,126.62,53000.0,105.7056,105.7556,105.5722,105.5722,53000.0
2014-07-23 15:30:00,126.62,126.93,126.58,126.61,99500.0,105.5722,105.8306,105.5388,105.5638,99500.0
2014-07-24 09:30:00,127.01,127.51,126.01,127.41,84900.0,105.8973,106.3142,105.0636,106.2309,84900.0
2014-07-24 10:00:00,127.49,127.82,127.38,127.62,77600.0,106.2976,106.5727,106.2058,106.4059,77600.0
2014-07-24 10:30:00,127.63,127.75,127.45,127.47,30800.0,106.4143,106.5143,106.2642,106.2809,30800.0
2014-07-24 11:00:00,127.46,127.63,127.24,127.36,28500.0,106.2725,106.4143,106.0891,106.1892,28500.0
2014-07-24 11:30:00,127.36,127.46,127.03,127.03,37600.0,106.1892,106.2725,105.914,105.914,37600.0
2014-07-24 12:00:00,127.05,127.28,126.93,127.25,23700.0,105.9307,106.1225,105.8306,106.0975,23700.0
2014-07-24 12:30:00,127.27,127.49,127.26,127.45,26300.0,106.1141,106.2976,106.1058,106.2642,26300.0
2014-07-24 13:00:00,127.45,127.47,127.28,127.43,38100.0,106.2642,106.2809,106.1225,106.2475,38100.0
2014-07-24 13:30:00,127.41,127.74,127.35,127.74,28600.0,106.2309,106.506,106.1808,106.506,28600.0
2014-07-24 14:00:00,127.73,128.05,127.73,128.05,69600.0,106.4977,106.7645,106.4977,106.7645,69600.0
2014-07-24 14:30:00,128.02,128.09,127.92,127.97,71400.0,106.7395,106.7978,106.6561,106.6978,71400.0
2014-07-24 15:00:00,127.96,128.01,127.74,127.89,74500.0,106.6894,106.7311,106.506,106.6311,74500.0
2014-07-24 15:30:00,127.9,128.29,127.86,127.92,126400.0,106.6394,106.9646,106.6061,106.6561,126400.0
2014-07-25 09:30:00,127.41,128.31,127.37,128.1,77200.0,106.2309,106.9813,106.1975,106.8062,77200.0
2014-07-25 10:00:00,128.1,128.21,127.98,128.12,38000.0,106.8062,106.8979,106.7061,106.8228,38000.0
2014-07-25 10:30:00,128.06,128.26,127.96,128.07,34300.0,106.7728,106.9396,106.6894,106.7811,34300.0
2014-07-25 11:00:00,128.09,128.29,127.71,128.16,147100.0,106.7978,106.9646,106.481,106.8562,147100.0
2014-07-25 11:30:00,128.15,128.3,128.12,128.14,59900.0,106.8478,106.9729,106.8228,106.8395,59900.0
2014-07-25 12:00:00,128.16,128.28,127.91,127.91,48800.0,106.8562,106.9562,106.6477,106.6477,48800.0
2014-07-25 12:30:00,127.92,127.96,127.48,127.49,21400.0,106.6561,106.6894,106.2892,106.2976,21400.0
2014-07-25 13:00:00,127.49,127.55,127.35,127.52,34500.0,106.2976,106.3476,106.1808,106.3226,34500.0
2014-07-25 13:30:00,127.5,127.56,127.45,127.46,34900.0,106.3059,106.3559,106.2642,106.2725,34900.0
2014-07-25 14:00:00,127.46,127.65,127.45,127.65,46200.0,106.2725,106.431,106.2642,106.431,46200.0
2014-07-25 14:30:00,127.66,127.71,127.48,127.53,36600.0,106.4393,106.481,106.2892,106.3309,36600.0
2014-07-25 15:00:00,127.54,127.68,127.48,127.58,61500.0,106.3392,106.456,106.2892,106.3726,61500.0
2014-07-25 15:30:00,127.58,127.63,127.49,127.56,118600.0,106.3726,106.4143,106.2976,106.3559,118600.0
2014-07-28 09:30:00,127.97,128.04,126.6,127.48,172800.0,106.6978,106.7561,105.5555,106.2892,172800.0
2014-07-28 10:00:00,127.47,127.51,127.05,127.41,62000.0,106.2809,106.3142,105.9307,106.2309,62000.0
2014-07-28 10:30:00,127.41,127.62,127.29,127.34,79700.0,106.2309,106.4059,106.1308,106.1725,79700.0
2014-07-28 11:00:00,127.35,127.78,127.33,127.49,83700.0,106.1808,106.5394,106.1642,106.2976,83700.0
2014-07-28 11:30:00,127.47,127.65,127.3,127.6,39300.0,106.2809,106.431,106.1391,106.3893,39300.0
2014-07-28 12:00:00,127.6,127.78,127.56,127.77,64800.0,106.3893,106.5394,106.3559,106.531,64800.0
2014-07-28 12:30:00,127.78,127.97,127.58,127.67,85900.0,106.5394,106.6978,106.3726,106.4476,85900.0
2014-07-28 13:00:00,127.67,127.96,127.58,127.96,33300.0,106.4476,106.6894,106.3726,106.6894,33300.0
2014-07-28 13:30:00,127.98,128.32,127.96,128.27,94500.0,106.7061,106.9896,106.6894,106.9479,94500.0
2014-07-28 14:00:00,128.28,128.46,128.24,128.28,59400.0,106.9562,107.1063,106.9229,106.9562,59400.0
2014-07-28 14:30:00,128.27,128.36,128.03,128.03,52100.0,106.9479,107.0229,106.7478,106.7478,52100.0
2014-07-28 15:00:00,128.04,128.11,127.92,128.09,92500.0,106.7561,106.8145,106.6561,106.7978,92500.0
2014-07-28 15:30:00,128.08,128.1,127.72,127.79,123000.0,106.7895,106.8062,106.4893,106.5477,123000.0
2014-07-29 09:30:00,127.56,127.97,127.01,127.17,84100.0,106.3559,106.6978,105.8973,106.0308,84100.0
2014-07-29 10:00:00,127.2,127.7,127.2,127.32,126900.0,106.0558,106.4727,106.0558,106.1558,126900.0
2014-07-29 10:30:00,127.3,127.33,127.01,127.02,36500.0,106.1391,106.1642,105.8973,105.9057,36500.0
2014-07-29 11:00:00,127.02,127.06,126.43,126.75,33300.0,105.9057,105.939,105.4138,105.6806,33300.0
2014-07-29 11:30:00,126.73,126.83,126.56,126.81,24200.0,105.6639,105.7473,105.5222,105.7306,24200.0
2014-07-29 12:00:00,126.81,126.85,126.59,126.73,44500.0,105.7306,105.7639,105.5472,105.6639,44500.0
2014-07-29 12:30:00,126.73,127.09,126.68,127.04,25400.0,105.6639,105.9641,105.6222,105.9224,25400.0
2014-07-29 13:00:00,127.06,127.09,126.88,127.01,20800.0,105.939,105.9641,105.789,105.8973,20800.0
2014-07-29 13:30:00,127.01,127.02,126.86,126.96,28300.0,105.8973,105.9057,105.7723,105.8557,28300.0
2014-07-29 14:00:00,126.97,127.21,126.82,127.01,55400.0,105.864,106.0641,105.7389,105.8973,55400.0
2014-07-29 14:30:00,126.99,127.03,126.75,126.79,43100.0,105.8807,105.914,105.6806,105.7139,43100.0
2014-07-29 15:00:00,126.79,126.86,126.58,126.58,68200.0,105.7139,105.7723,105.5388,105.5388,68200.0
2014-07-29 15:30:00,126.59,126.62,126.21,126.23,167000.0,105.5472,105.5722,105.2303,105.247,167000.0
2014-07-30 09:30:00,127.08,127.23,125.99,126.0,44300.0,105.9557,106.0808,105.0469,105.0552,44300.0
2014-07-30 10:00:00,126.07,126.24,125.72,125.94,61100.0,105.1136,105.2553,104.8218,105.0052,61100.0
2014-07-30 10:30:00,125.99,126.09,125.61,125.74,38900.0,105.0469,105.1303,104.7301,104.8385,38900.0
2014-07-30 11:00:00,125.74,126.32,125.45,126.12,45600.0,104.8385,105.322,104.5967,105.1553,45600.0
2014-07-30 11:30:00,126.16,126.17,125.42,125.45,51000.0,105.1886,105.197,104.5717,104.5967,51000.0
2014-07-30 12:00:00,125.48,125.68,125.38,125.5,42200.0,104.6217,104.7884,104.5383,104.6384,42200.0
2014-07-30 12:30:00,125.53,125.74,125.5,125.68,38200.0,104.6634,104.8385,104.6384,104.7884,38200.0
2014-07-30 13:00:00,125.64,125.65,125.39,125.46,22800.0,104.7551,104.7634,104.5466,104.605,22800.0
2014-07-30 13:30:00,125.48,125.82,125.45,125.6,60800.0,104.6217,104.9052,104.5967,104.7217,60800.0
2014-07-30 14:00:00,125.6,126.53,125.31,126.31,116300.0,104.7217,105.4971,104.4799,105.3137,116300.0
2014-07-30 14:30:00,126.25,126.37,125.78,125.9,60800.0,105.2637,105.3637,104.8718,104.9719,60800.0
2014-07-30 15:00:00,125.87,125.91,125.61,125.77,71700.0,104.9468,104.9802,104.7301,104.8635,71700.0
2014-07-30 15:30:00,125.81,126.14,125.81,125.86,131700.0,104.8968,105.172,104.8968,104.9385,131700.0
2014-07-31 09:30:00,124.91,125.0,123.83,123.85,133300.0,104.1464,104.2215,103.246,103.2626,133300.0
2014-07-31 10:00:00,123.85,123.97,123.52,123.65,92300.0,103.2626,103.3627,102.9875,103.0959,92300.0
2014-07-31 10:30:00,123.71,123.78,123.03,123.03,58800.0,103.1459,103.2043,102.5789,102.5789,58800.0
2014-07-31 11:00:00,123.09,123.71,123.09,123.58,107100.0,102.629,103.1459,102.629,103.0375,107100.0
2014-07-31 11:30:00,123.63,124.0,123.37,123.37,76500.0,103.0792,103.3877,102.8624,102.8624,76500.0
2014-07-31 12:00:00,123.48,123.62,123.29,123.43,49900.0,102.9541,103.0709,102.7957,102.9124,49900.0
2014-07-31 12:30:00,123.37,124.04,123.33,123.86,31200.0,102.8624,103.421,102.8291,103.271,31200.0
2014-07-31 13:00:00,123.87,124.15,123.75,124.09,28600.0,103.2793,103.5128,103.1793,103.4627,28600.0
2014-07-31 13:30:00,124.09,124.27,123.71,123.81,28200.0,103.4627,103.6128,103.1459,103.2293,28200.0
2014-07-31 14:00:00,123.85,124.04,123.75,124.03,52800.0,103.2626,103.421,103.1793,103.4127,52800.0
2014-07-31 14:30:00,124.08,124.12,123.43,123.5,64200.0,103.4544,103.4877,102.9124,102.9708,64200.0
2014-07-31 15:00:00,123.52,123.73,123.39,123.56,108600.0,102.9875,103.1626,102.8791,103.0208,108600.0
2014-07-31 15:30:00,123.58,123.72,123.25,123.28,233600.0,103.0375,103.1542,102.7624,102.7874,233600.0
2014-08-01 09:30:00,122.91,124.52,122.85,124.45,91200.0,102.4789,103.8213,102.4289,103.7629,91200.0
2014-08-01 10:00:00,124.45,124.85,124.22,124.7,73500.0,103.7629,104.0964,103.5711,103.9713,73500.0
2014-08-01 10:30:00,124.67,124.68,124.23,124.28,58800.0,103.9463,103.9547,103.5795,103.6212,58800.0
2014-08-01 11:00:00,124.25,124.33,123.87,124.11,62600.0,103.5961,103.6628,103.2793,103.4794,62600.0
2014-08-01 11:30:00,124.11,124.23,123.23,123.32,71500.0,103.4794,103.5795,102.7457,102.8207,71500.0
2014-08-01 12:00:00,123.36,123.76,123.25,123.46,45300.0,102.8541,103.1876,102.7624,102.9375,45300.0
2014-08-01 12:30:00,123.49,123.67,123.4,123.58,30800.0,102.9625,103.1126,102.8874,103.0375,30800.0
2014-08-01 13:00:00,123.54,124.07,123.41,124.07,47400.0,103.0042,103.4461,102.8958,103.4461,47400.0
2014-08-01 13:30:00,124.07,124.17,123.89,124.17,33700.0,103.4461,103.5294,103.296,103.5294,33700.0
2014-08-01 14:00:00,124.12,124.25,123.94,124.06,38100.0,103.4877,103.5961,103.3377,103.4377,38100.0
2014-08-01 14:30:00,124.07,124.28,124.03,124.11,47600.0,103.4461,103.6212,103.4127,103.4794,47600.0
2014-08-01 15:00:00,124.11,124.33,123.99,124.17,74100.0,103.4794,103.6628,103.3794,103.5294,74100.0
2014-08-01 15:30:00,124.17,124.26,123.81,123.91,107000.0,103.5294,103.6045,103.2293,103.3127,107000.0
2014-08-04 09:30:00,123.53,123.97,123.13,123.87,154800.0,102.9958,103.3627,102.6623,103.2793,154800.0
2014-08-04 10:00:00,123.88,123.88,122.97,123.21,87900.0,103.2876,103.2876,102.5289,102.729,87900.0
2014-08-04 10:30:00,123.17,123.34,122.59,122.66,48500.0,102.6957,102.8374,102.2121,102.2704,48500.0
2014-08-04 11:00:00,122.67,123.16,122.59,123.02,66600.0,102.2788,102.6873,102.2121,102.5706,66600.0
2014-08-04 11:30:00,123.01,123.01,122.41,122.5,51300.0,102.5623,102.5623,102.062,102.137,51300.0
2014-08-04 12:00:00,122.5,122.6,122.22,122.52,45500.0,102.137,102.2204,101.9036,102.1537,45500.0
2014-08-04 12:30:00,122.51,122.55,122.24,122.38,39700.0,102.1454,102.1787,101.9203,102.037,39700.0
2014-08-04 13:00:00,122.41,122.53,122.27,122.29,38100.0,102.062,102.1621,101.9453,101.9619,38100.0
2014-08-04 13:30:00,122.31,122.65,122.31,122.55,46800.0,101.9786,102.2621,101.9786,102.1787,46800.0
2014-08-04 14:00:00,122.52,122.62,122.28,122.49,75500.0,102.1537,102.2371,101.9536,102.1287,75500.0
2014-08-04 14:30:00,122.51,123.09,122.49,123.09,57800.0,102.1454,102.629,102.1287,102.629,57800.0
2014-08-04 15:00:00,123.09,123.43,122.98,123.41,105800.0,102.629,102.9124,102.5372,102.8958,105800.0
2014-08-04 15:30:00,123.41,123.55,123.32,123.39,150600.0,102.8958,103.0125,102.8207,102.8791,150600.0
2014-08-05 09:30:00,123.12,124.12,122.88,123.97,117200.0,102.654,103.4877,102.4539,103.3627,117200.0
2014-08-05 10:00:00,124.1,124.92,123.81,124.85,106000.0,103.4711,104.1548,103.2293,104.0964,106000.0
2014-08-05 10:30:00,124.87,125.23,124.75,124.91,76100.0,104.1131,104.4132,104.013,104.1464,76100.0
2014-08-05 11:00:00,124.86,125.09,124.52,124.86,55200.0,104.1047,104.2965,103.8213,104.1047,55200.0
2014-08-05 11:30:00,124.89,124.97,124.64,124.69,32700.0,104.1298,104.1965,103.9213,103.963,32700.0
2014-08-05 12:00:00,124.74,124.79,124.21,124.35,32000.0,104.0047,104.0464,103.5628,103.6795,32000.0
2014-08-05 12:30:00,124.37,124.44,124.14,124.38,26700.0,103.6962,103.7546,103.5044,103.7045,26700.0
2014-08-05 13:00:00,124.49,124.53,124.26,124.47,45200.0,103.7962,103.8296,103.6045,103.7796,45200.0
2014-08-05 13:30:00,124.48,124.48,123.41,123.55,56800.0,103.7879,103.7879,102.8958,103.0125,56800.0
2014-08-05 14:00:00,123.55,123.58,123.16,123.53,49200.0,103.0125,103.0375,102.6873,102.9958,49200.0
2014-08-05 14:30:00,123.53,123.75,123.21,123.23,77600.0,102.9958,103.1793,102.729,102.7457,77600.0
2014-08-05 15:00:00,123.21,123.3,122.9,123.07,75800.0,102.729,102.8041,102.4705,102.6123,75800.0
2014-08-05 15:30:00,123.1,123.34,123.0,123.05,157500.0,102.6373,102.8374,102.5539,102.5956,157500.0
2014-08-06 09:30:00,122.0,122.2,121.12,121.16,87700.0,101.7202,101.8869,100.9864,101.0198,87700.0
2014-08-06 10:00:00,121.18,121.96,121.13,121.75,83900.0,101.0365,101.6868,100.9948,101.5117,83900.0
2014-08-06 10:30:00,121.75,121.84,121.19,121.81,74400.0,101.5117,101.5867,101.0448,101.5617,74400.0
2014-08-06 11:00:00,121.81,121.83,121.19,121.24,112300.0,101.5617,101.5784,101.0448,101.0865,112300.0
2014-08-06 11:30:00,121.19,121.93,121.18,121.85,109600.0,101.0448,101.6618,101.0365,101.5951,109600.0
2014-08-06 12:00:00,121.88,121.96,121.23,121.45,68900.0,101.6201,101.6868,101.0781,101.2616,68900.0
2014-08-06 12:30:00,121.47,121.72,121.02,121.06,39400.0,101.2783,101.4867,100.9031,100.9364,39400.0
2014-08-06 13:00:00,121.04,121.34,120.94,121.14,42100.0,100.9197,101.1699,100.8364,101.0031,42100.0
2014-08-06 13:30:00,121.15,121.3,120.66,120.66,41400.0,101.0114,101.1365,100.6029,100.6029,41400.0
2014-08-06 14:00:00,120.66,120.96,120.58,120.67,58900.0,100.6029,100.853,100.5362,100.6112,58900.0
2014-08-06 14:30:00,120.68,121.02,120.58,120.82,51700.0,100.6196,100.9031,100.5362,100.7363,51700.0
2014-08-06 15:00:00,120.85,121.09,120.83,120.97,64600.0,100.7613,100.9614,100.7446,100.8614,64600.0
2014-08-06 15:30:00,120.98,121.11,120.86,120.97,114000.0,100.8697,100.9781,100.7697,100.8614,114000.0
2014-08-07 09:30:00,121.8,122.36,121.48,122.0,64300.0,101.5534,102.0203,101.2866,101.7202,64300.0
2014-08-07 10:00:00,122.02,122.16,121.17,121.45,178700.0,101.7368,101.8536,101.0281,101.2616,178700.0
2014-08-07 10:30:00,121.5,121.78,121.14,121.31,45600.0,101.3033,101.5367,101.0031,101.1448,45600.0
2014-08-07 11:00:00,121.3,121.3,120.88,121.04,53800.0,101.1365,101.1365,100.7863,100.9197,53800.0
2014-08-07 11:30:00,121.05,121.32,120.53,120.79,96400.0,100.9281,101.1532,100.4945,100.7113,96400.0
2014-08-07 12:00:00,120.79,120.91,120.43,120.58,74500.0,100.7113,100.8113,100.4111,100.5362,74500.0
2014-08-07 12:30:00,120.52,120.62,120.16,120.44,42900.0,100.4862,100.5695,100.186,100.4195,42900.0
2014-08-07 13:00:00,120.51,120.92,120.51,120.72,38500.0,100.4778,100.8197,100.4778,100.6529,38500.0
2014-08-07 13:30:00,120.83,120.88,120.5,120.5,29100.0,100.7446,100.7863,100.4695,100.4695,29100.0
2014-08-07 14:00:00,120.51,120.61,120.31,120.52,68200.0,100.4778,100.5612,100.3111,100.4862,68200.0
2014-08-07 14:30:00,120.49,120.54,120.27,120.29,52600.0,100.4612,100.5028,100.2777,100.2944,52600.0
2014-08-07 15:00:00,120.27,120.33,119.98,120.18,93300.0,100.2777,100.3278,100.0359,100.2027,93300.0
2014-08-07 15:30:00,120.2,120.39,119.97,120.27,132300.0,100.2194,100.3778,100.0276,100.2777,132300.0
2014-08-08 09:30:00,120.75,121.57,120.54,121.17,76800.0,100.6779,101.3616,100.5028,101.0281,76800.0
2014-08-08 10:00:00,121.26,121.29,120.64,120.78,113400.0,101.1032,101.1282,100.5862,100.703,113400.0
2014-08-08 10:30:00,120.82,121.46,120.77,121.32,133100.0,100.7363,101.2699,100.6946,101.1532,133100.0
2014-08-08 11:00:00,121.27,121.6,121.14,121.42,50200.0,101.1115,101.3866,101.0031,101.2366,50200.0
2014-08-08 11:30:00,121.41,121.89,121.41,121.83,69100.0,101.2282,101.6284,101.2282,101.5784,69100.0
2014-08-08 12:00:00,121.84,121.93,121.74,121.76,25600.0,101.5867,101.6618,101.5034,101.52,25600.0
2014-08-08 12:30:00,121.78,121.79,121.61,121.61,20400.0,101.5367,101.5451,101.395,101.395,20400.0
2014-08-08 13:00:00,121.6,122.45,121.56,122.36,59800.0,101.3866,102.0953,101.3533,102.0203,59800.0
2014-08-08 13:30:00,122.36,122.36,121.98,122.17,43000.0,102.0203,102.0203,101.7035,101.8619,43000.0
2014-08-08 14:00:00,122.15,122.47,122.08,122.45,54200.0,101.8452,102.112,101.7869,102.0953,54200.0
2014-08-08 14:30:00,122.46,122.73,122.43,122.45,52700.0,102.1037,102.3288,102.0787,102.0953,52700.0
2014-08-08 15:00:00,122.45,122.77,122.42,122.77,55900.0,102.0953,102.3622,102.0703,102.3622,55900.0
2014-08-08 15:30:00,122.76,122.96,122.72,122.84,235100.0,102.3538,102.5206,102.3205,102.4205,235100.0
2014-08-11 09:30:00,123.26,123.9,123.18,123.84,52000.0,102.7707,103.3043,102.704,103.2543,52000.0
2014-08-11 10:00:00,123.74,123.93,123.64,123.67,53300.0,103.1709,103.3293,103.0875,103.1126,53300.0
2014-08-11 10:30:00,123.72,123.84,123.54,123.62,35800.0,103.1542,103.2543,103.0042,103.0709,35800.0
2014-08-11 11:00:00,123.6,123.78,123.55,123.7,45200.0,103.0542,103.2043,103.0125,103.1376,45200.0
2014-08-11 11:30:00,123.73,123.87,123.63,123.8,22900.0,103.1626,103.2793,103.0792,103.2209,22900.0
2014-08-11 12:00:00,123.75,123.96,123.56,123.93,26900.0,103.1793,103.3543,103.0208,103.3293,26900.0
2014-08-11 12:30:00,123.91,124.0,123.84,123.97,22500.0,103.3127,103.3877,103.2543,103.3627,22500.0
2014-08-11 13:00:00,123.93,124.02,123.76,123.81,24700.0,103.3293,103.4044,103.1876,103.2293,24700.0
2014-08-11 13:30:00,123.82,123.85,123.34,123.47,21900.0,103.2376,103.2626,102.8374,102.9458,21900.0
2014-08-11 14:00:00,123.44,123.51,123.32,123.38,23000.0,102.9208,102.9791,102.8207,102.8708,23000.0
2014-08-11 14:30:00,123.4,123.54,123.32,123.41,25900.0,102.8874,103.0042,102.8207,102.8958,25900.0
2014-08-11 15:00:00,123.43,123.7,123.42,123.63,61100.0,102.9124,103.1376,102.9041,103.0792,61100.0
2014-08-11 15:30:00,123.62,123.66,123.44,123.5,83600.0,103.0709,103.1042,102.9208,102.9708,83600.0
2014-08-12 09:30:00,123.58,124.39,123.03,124.08,45500.0,103.0375,103.7129,102.5789,103.4544,45500.0
2014-08-12 10:00:00,124.11,124.15,123.53,123.86,54700.0,103.4794,103.5128,102.9958,103.271,54700.0
2014-08-12 10:30:00,123.85,123.93,123.55,123.76,43200.0,103.2626,103.3293,103.0125,103.1876,43200.0
2014-08-12 11:00:00,123.76,123.76,123.36,123.44,31400.0,103.1876,103.1876,102.8541,102.9208,31400.0
2014-08-12 11:30:00,123.4,123.57,123.27,123.28,45700.0,102.8874,103.0292,102.779,102.7874,45700.0
2014-08-12 12:00:00,123.25,123.43,123.15,123.32,20500.0,102.7624,102.9124,102.679,102.8207,20500.0
2014-08-12 12:30:00,123.31,123.65,123.31,123.51,23400.0,102.8124,103.0959,102.8124,102.9791,23400.0
2014-08-12 13:00:00,123.51,123.63,123.41,123.46,42500.0,102.9791,103.0792,102.8958,102.9375,42500.0
2014-08-12 13:30:00,123.48,123.48,123.15,123.32,56500.0,102.9541,102.9541,102.679,102.8207,56500.0
2014-08-12 14:00:00,123.29,123.33,122.85,122.91,43100.0,102.7957,102.8291,102.4289,102.4789,43100.0
2014-08-12 14:30:00,122.92,123.09,122.8,122.89,38700.0,102.4872,102.629,102.3872,102.4622,38700.0
2014-08-12 15:00:00,122.86,123.09,122.82,122.98,51200.0,102.4372,102.629,102.4038,102.5372,51200.0
2014-08-12 15:30:00,122.99,123.27,122.98,123.04,90500.0,102.5456,102.779,102.5372,102.5873,90500.0
2014-08-13 09:30:00,123.5,124.36,123.16,124.1,71000.0,102.9708,103.6879,102.6873,103.4711,71000.0
2014-08-13 10:00:00,124.06,124.25,123.91,123.95,27900.0,103.4377,103.5961,103.3127,103.346,27900.0
2014-08-13 10:30:00,123.99,124.66,123.98,124.64,74300.0,103.3794,103.938,103.371,103.9213,74300.0
2014-08-13 11:00:00,124.64,125.12,124.64,125.1,31700.0,103.9213,104.3215,103.9213,104.3048,31700.0
2014-08-13 11:30:00,125.09,125.24,125.01,125.16,48200.0,104.2965,104.4216,104.2298,104.3549,48200.0
2014-08-13 12:00:00,125.18,125.29,125.02,125.26,20600.0,104.3715,104.4633,104.2381,104.4382,20600.0
2014-08-13 12:30:00,125.26,125.46,125.18,125.46,19000.0,104.4382,104.605,104.3715,104.605,19000.0
2014-08-13 13:00:00,125.45,125.56,125.36,125.53,40500.0,104.5967,104.6884,104.5216,104.6634,40500.0
2014-08-13 13:30:00,125.54,125.68,125.52,125.58,27500.0,104.6717,104.7884,104.655,104.7051,27500.0
2014-08-13 14:00:00,125.58,125.58,125.27,125.36,25500.0,104.7051,104.7051,104.4466,104.5216,25500.0
2014-08-13 14:30:00,125.37,125.52,125.37,125.47,25500.0,104.53,104.655,104.53,104.6133,25500.0
2014-08-13 15:00:00,125.46,125.48,125.28,125.32,41000.0,104.605,104.6217,104.4549,104.4883,41000.0
2014-08-13 15:30:00,125.3,125.32,125.07,125.13,95000.0,104.4716,104.4883,104.2798,104.3299,95000.0
2014-08-14 09:30:00,125.38,125.46,124.94,125.37,62500.0,104.5383,104.605,104.1714,104.53,62500.0
2014-08-14 10:00:00,125.42,125.62,125.12,125.39,39000.0,104.5717,104.7384,104.3215,104.5466,39000.0
2014-08-14 10:30:00,125.45,125.62,125.36,125.45,20600.0,104.5967,104.7384,104.5216,104.5967,20600.0
2014-08-14 11:00:00,125.45,125.78,125.45,125.73,36300.0,104.5967,104.8718,104.5967,104.8301,36300.0
2014-08-14 11:30:00,125.72,125.76,125.6,125.66,21000.0,104.8218,104.8551,104.7217,104.7718,21000.0
2014-08-14 12:00:00,125.66,125.79,125.58,125.61,17100.0,104.7718,104.8801,104.7051,104.7301,17100.0
2014-08-14 12:30:00,125.61,125.83,125.6,125.74,10900.0,104.7301,104.9135,104.7217,104.8385,10900.0
2014-08-14 13:00:00,125.76,125.93,125.67,125.72,17600.0,104.8551,104.9969,104.7801,104.8218,17600.0
2014-08-14 13:30:00,125.7,125.84,125.58,125.58,25200.0,104.8051,104.9218,104.7051,104.7051,25200.0
2014-08-14 14:00:00,125.63,125.66,125.33,125.35,25400.0,104.7467,104.7718,104.4966,104.5133,25400.0
2014-08-14 14:30:00,125.37,125.51,125.12,125.17,34100.0,104.53,104.6467,104.3215,104.3632,34100.0
2014-08-14 15:00:00,125.18,125.28,125.08,125.16,58800.0,104.3715,104.4549,104.2882,104.3549,58800.0
2014-08-14 15:30:00,125.18,125.22,124.98,125.01,116600.0,104.3715,104.4049,104.2048,104.2298,116600.0
2014-08-15 09:30:00,125.51,125.98,124.98,125.09,102400.0,104.6467,105.0386,104.2048,104.2965,102400.0
2014-08-15 10:00:00,125.15,125.56,125.12,125.52,58800.0,104.3465,104.6884,104.3215,104.655,58800.0
2014-08-15 10:30:00,125.58,125.74,123.96,124.26,59200.0,104.7051,104.8385,103.3543,103.6045,59200.0
2014-08-15 11:00:00,124.26,124.54,124.02,124.04,59900.0,103.6045,103.8379,103.4044,103.421,59900.0
2014-08-15 11:30:00,124.03,124.33,123.68,123.93,37500.0,103.4127,103.6628,103.1209,103.3293,37500.0
2014-08-15 12:00:00,123.94,124.25,123.8,124.25,22000.0,103.3377,103.5961,103.2209,103.5961,22000.0
2014-08-15 12:30:00,124.2,124.29,123.99,123.99,16800.0,103.5545,103.6295,103.3794,103.3794,16800.0
2014-08-15 13:00:00,124.03,124.28,123.94,124.15,20700.0,103.4127,103.6212,103.3377,103.5128,20700.0
2014-08-15 13:30:00,124.15,124.17,123.95,124.04,28300.0,103.5128,103.5294,103.346,103.421,28300.0
2014-08-15 14:00:00,124.06,124.54,124.04,124.5,32900.0,103.4377,103.8379,103.421,103.8046,32900.0
2014-08-15 14:30:00,124.55,124.72,124.47,124.59,23200.0,103.8463,103.988,103.7796,103.8796,23200.0
2014-08-15 15:00:00,124.61,124.76,124.55,124.65,30500.0,103.8963,104.0214,103.8463,103.9296,30500.0
2014-08-15 15:30:00,124.66,125.0,124.61,124.87,114000.0,103.938,104.2215,103.8963,104.1131,114000.0
2014-08-18 09:30:00,125.62,126.78,125.62,126.57,53500.0,104.7384,105.7056,104.7384,105.5305,53500.0
2014-08-18 10:00:00,126.57,126.63,126.39,126.53,39300.0,105.5305,105.5805,105.3804,105.4971,39300.0
2014-08-18 10:30:00,126.55,126.89,126.51,126.77,26400.0,105.5138,105.7973,105.4805,105.6972,26400.0
2014-08-18 11:00:00,126.79,126.8,126.48,126.78,46200.0,105.7139,105.7223,105.4554,105.7056,46200.0
2014-08-18 11:30:00,126.8,126.9,126.74,126.85,27000.0,105.7223,105.8056,105.6722,105.7639,27000.0
2014-08-18 12:00:00,126.82,126.94,126.75,126.84,24800.0,105.7389,105.839,105.6806,105.7556,24800.0
2014-08-18 12:30:00,126.81,126.88,126.69,126.69,28700.0,105.7306,105.789,105.6305,105.6305,28700.0
2014-08-18 13:00:00,126.68,126.69,126.51,126.64,24100.0,105.6222,105.6305,105.4805,105.5889,24100.0
2014-08-18 13:30:00,126.64,126.69,126.55,126.67,23000.0,105.5889,105.6305,105.5138,105.6139,23000.0
2014-08-18 14:00:00,126.68,126.68,126.36,126.52,27300.0,105.6222,105.6222,105.3554,105.4888,27300.0
2014-08-18 14:30:00,126.53,126.57,126.47,126.57,31100.0,105.4971,105.5305,105.4471,105.5305,31100.0
2014-08-18 15:00:00,126.55,126.69,126.45,126.55,58900.0,105.5138,105.6305,105.4304,105.5138,58900.0
2014-08-18 15:30:00,126.55,126.73,126.44,126.72,91900.0,105.5138,105.6639,105.4221,105.6556,91900.0
2014-08-19 09:30:00,127.07,127.42,126.69,126.8,61300.0,105.9474,106.2392,105.6305,105.7223,61300.0
2014-08-19 10:00:00,126.8,126.93,126.67,126.74,75400.0,105.7223,105.8306,105.6139,105.6722,75400.0
2014-08-19 10:30:00,126.78,126.83,126.45,126.71,52100.0,105.7056,105.7473,105.4304,105.6472,52100.0
2014-08-19 11:00:00,126.71,126.77,126.56,126.69,25300.0,105.6472,105.6972,105.5222,105.6305,25300.0
2014-08-19 11:30:00,126.7,126.77,126.59,126.64,39400.0,105.6389,105.6972,105.5472,105.5889,39400.0
2014-08-19 12:00:00,126.62,126.9,126.62,126.9,20300.0,105.5722,105.8056,105.5722,105.8056,20300.0
2014-08-19 12:30:00,126.9,126.9,126.78,126.85,11600.0,105.8056,105.8056,105.7056,105.7639,11600.0
2014-08-19 13:00:00,126.86,126.95,126.79,126.82,21800.0,105.7723,105.8473,105.7139,105.7389,21800.0
2014-08-19 13:30:00,126.83,126.87,126.75,126.79,25200.0,105.7473,105.7806,105.6806,105.7139,25200.0
2014-08-19 14:00:00,126.8,127.06,126.78,127.01,35600.0,105.7223,105.939,105.7056,105.8973,35600.0
2014-08-19 14:30:00,127.0,127.0,126.91,126.97,28800.0,105.889,105.889,105.814,105.864,28800.0
2014-08-19 15:00:00,126.99,127.02,126.92,126.96,29700.0,105.8807,105.9057,105.8223,105.8557,29700.0
2014-08-19 15:30:00,126.95,127.02,126.9,127.0,57900.0,105.8473,105.9057,105.8056,105.889,57900.0
2014-08-20 09:30:00,127.02,127.67,126.76,127.42,79900.0,105.9057,106.4476,105.6889,106.2392,79900.0
2014-08-20 10:00:00,127.39,127.87,127.35,127.69,53600.0,106.2142,106.6144,106.1808,106.4643,53600.0
2014-08-20 10:30:00,127.75,127.95,127.67,127.87,28100.0,106.5143,106.6811,106.4476,106.6144,28100.0
2014-08-20 11:00:00,127.87,128.0,127.79,127.97,31900.0,106.6144,106.7228,106.5477,106.6978,31900.0
2014-08-20 11:30:00,127.97,128.33,127.97,128.2,45600.0,106.6978,106.9979,106.6978,106.8895,45600.0
2014-08-20 12:00:00,128.18,128.19,128.04,128.11,43500.0,106.8729,106.8812,106.7561,106.8145,43500.0
2014-08-20 12:30:00,128.13,128.13,127.77,127.79,30800.0,106.8312,106.8312,106.531,106.5477,30800.0
2014-08-20 13:00:00,127.79,128.06,127.74,127.92,40500.0,106.5477,106.7728,106.506,106.6561,40500.0
2014-08-20 13:30:00,127.93,128.09,127.92,127.97,36800.0,106.6644,106.7978,106.6561,106.6978,36800.0
2014-08-20 14:00:00,127.97,128.06,127.66,127.99,54200.0,106.6978,106.7728,106.4393,106.7144,54200.0
2014-08-20 14:30:00,127.98,128.3,127.94,128.23,40500.0,106.7061,106.9729,106.6728,106.9146,40500.0
2014-08-20 15:00:00,128.24,128.39,128.22,128.23,70500.0,106.9229,107.048,106.9062,106.9146,70500.0
2014-08-20 15:30:00,128.24,128.34,128.09,128.17,124700.0,106.9229,107.0063,106.7978,106.8645,124700.0
2014-08-21 09:30:00,128.56,128.56,127.79,128.28,62500.0,107.1897,107.1897,106.5477,106.9562,62500.0
2014-08-21 10:00:00,128.31,128.34,127.66,127.72,61400.0,106.9813,107.0063,106.4393,106.4893,61400.0
2014-08-21 10:30:00,127.69,128.07,127.69,128.01,49400.0,106.4643,106.7811,106.4643,106.7311,49400.0
2014-08-21 11:00:00,128.01,128.28,127.96,128.08,63000.0,106.7311,106.9562,106.6894,106.7895,63000.0
2014-08-21 11:30:00,128.07,128.34,127.96,128.05,31200.0,106.7811,107.0063,106.6894,106.7645,31200.0
2014-08-21 12:00:00,128.04,128.04,127.77,127.82,28000.0,106.7561,106.7561,106.531,106.5727,28000.0
2014-08-21 12:30:00,127.82,127.93,127.78,127.88,19600.0,106.5727,106.6644,106.5394,106.6227,19600.0
2014-08-21 13:00:00,127.85,128.02,127.81,127.96,23000.0,106.5977,106.7395,106.5644,106.6894,23000.0
2014-08-21 13:30:00,127.99,128.03,127.92,127.98,19400.0,106.7144,106.7478,106.6561,106.7061,19400.0
2014-08-21 14:00:00,127.98,128.02,127.94,127.99,26400.0,106.7061,106.7395,106.6728,106.7144,26400.0
2014-08-21 14:30:00,127.97,128.21,127.97,128.16,38000.0,106.6978,106.8979,106.6978,106.8562,38000.0
2014-08-21 15:00:00,128.17,128.23,128.09,128.09,34600.0,106.8645,106.9146,106.7978,106.7978,34600.0
2014-08-21 15:30:00,128.08,128.11,127.99,128.02,62000.0,106.7895,106.8145,106.7144,106.7395,62000.0
2014-08-22 09:30:00,128.3,128.43,127.5,128.43,52100.0,106.9729,107.0813,106.3059,107.0813,52100.0
2014-08-22 10:00:00,128.49,128.66,128.1,128.2,39700.0,107.1313,107.2731,106.8062,106.8895,39700.0
2014-08-22 10:30:00,128.32,128.35,127.77,127.86,40700.0,106.9896,107.0146,106.531,106.6061,40700.0
2014-08-22 11:00:00,127.76,127.99,127.59,127.87,32700.0,106.5227,106.7144,106.3809,106.6144,32700.0
2014-08-22 11:30:00,127.92,127.93,127.55,127.69,25900.0,106.6561,106.6644,106.3476,106.4643,25900.0
2014-08-22 12:00:00,127.62,127.96,127.57,127.94,25000.0,106.4059,106.6894,106.3643,106.6728,25000.0
2014-08-22 12:30:00,127.94,127.98,127.69,127.76,15700.0,106.6728,106.7061,106.4643,106.5227,15700.0
2014-08-22 13:00:00,127.76,127.83,127.67,127.69,31300.0,106.5227,106.581,106.4476,106.4643,31300.0
2014-08-22 13:30:00,127.71,127.89,127.71,127.76,28400.0,106.481,106.6311,106.481,106.5227,28400.0
2014-08-22 14:00:00,127.76,127.8,127.57,127.57,34700.0,106.5227,106.556,106.3643,106.3643,34700.0
2014-08-22 14:30:00,127.56,127.75,127.45,127.73,34300.0,106.3559,106.5143,106.2642,106.4977,34300.0
2014-08-22 15:00:00,127.73,128.04,127.67,127.8,44700.0,106.4977,106.7561,106.4476,106.556,44700.0
2014-08-22 15:30:00,127.8,127.8,127.46,127.59,83400.0,106.556,106.556,106.2725,106.3809,83400.0
2014-08-25 09:30:00,128.31,128.31,127.65,127.69,61200.0,106.9813,106.9813,106.431,106.4643,61200.0
2014-08-25 10:00:00,127.7,127.73,127.49,127.57,88100.0,106.4727,106.4977,106.2976,106.3643,88100.0
2014-08-25 10:30:00,127.57,128.14,127.53,128.07,37300.0,106.3643,106.8395,106.3309,106.7811,37300.0
2014-08-25 11:00:00,128.1,128.26,128.0,128.22,24500.0,106.8062,106.9396,106.7228,106.9062,24500.0
2014-08-25 11:30:00,128.19,128.41,128.19,128.35,18300.0,106.8812,107.0646,106.8812,107.0146,18300.0
2014-08-25 12:00:00,128.35,128.36,128.0,128.04,15700.0,107.0146,107.0229,106.7228,106.7561,15700.0
2014-08-25 12:30:00,128.04,128.06,127.86,128.0,14300.0,106.7561,106.7728,106.6061,106.7228,14300.0
2014-08-25 13:00:00,128.0,128.33,127.96,128.29,70200.0,106.7228,106.9979,106.6894,106.9646,70200.0
2014-08-25 13:30:00,128.32,128.44,128.28,128.4,37600.0,106.9896,107.0896,106.9562,107.0563,37600.0
2014-08-25 14:00:00,128.4,128.41,128.07,128.08,26300.0,107.0563,107.0646,106.7811,106.7895,26300.0
2014-08-25 14:30:00,128.05,128.09,127.96,128.08,23100.0,106.7645,106.7978,106.6894,106.7895,23100.0
2014-08-25 15:00:00,128.06,128.13,127.97,128.12,38400.0,106.7728,106.8312,106.6978,106.8228,38400.0
2014-08-25 15:30:00,128.09,128.19,128.01,128.04,54500.0,106.7978,106.8812,106.7311,106.7561,54500.0
2014-08-26 09:30:00,128.04,128.04,127.55,127.92,45400.0,106.7561,106.7561,106.3476,106.6561,45400.0
2014-08-26 10:00:00,127.95,127.99,127.72,127.72,38100.0,106.6811,106.7144,106.4893,106.4893,38100.0
2014-08-26 10:30:00,127.73,127.81,127.68,127.78,44500.0,106.4977,106.5644,106.456,106.5394,44500.0
2014-08-26 11:00:00,127.8,128.03,127.69,128.03,26600.0,106.556,106.7478,106.4643,106.7478,26600.0
2014-08-26 11:30:00,128.03,128.06,127.48,127.49,29300.0,106.7478,106.7728,106.2892,106.2976,29300.0
2014-08-26 12:00:00,127.49,127.64,127.21,127.3,46600.0,106.2976,106.4226,106.0641,106.1391,46600.0
2014-08-26 12:30:00,127.29,127.42,127.17,127.4,38800.0,106.1308,106.2392,106.0308,106.2225,38800.0
2014-08-26 13:00:00,127.4,127.41,127.18,127.27,28900.0,106.2225,106.2309,106.0391,106.1141,28900.0
2014-08-26 13:30:00,127.27,127.42,127.27,127.34,20700.0,106.1141,106.2392,106.1141,106.1725,20700.0
2014-08-26 14:00:00,127.35,127.37,127.19,127.2,38600.0,106.1808,106.1975,106.0474,106.0558,38600.0
2014-08-26 14:30:00,127.2,127.24,127.05,127.09,48400.0,106.0558,106.0891,105.9307,105.9641,48400.0
2014-08-26 15:00:00,127.1,127.17,127.02,127.11,53500.0,105.9724,106.0308,105.9057,105.9807,53500.0
2014-08-26 15:30:00,127.11,127.4,127.09,127.27,89100.0,105.9807,106.2225,105.9641,106.1141,89100.0
2014-08-27 09:30:00,127.57,127.79,127.37,127.53,42400.0,106.3643,106.5477,106.1975,106.3309,42400.0
2014-08-27 10:00:00,127.53,127.53,127.1,127.11,56400.0,106.3309,106.3309,105.9724,105.9807,56400.0
2014-08-27 10:30:00,127.14,127.15,126.94,127.1,44100.0,106.0057,106.0141,105.839,105.9724,44100.0
2014-08-27 11:00:00,127.08,127.26,127.02,127.25,38800.0,105.9557,106.1058,105.9057,106.0975,38800.0
2014-08-27 11:30:00,127.25,127.51,127.18,127.5,48000.0,106.0975,106.3142,106.0391,106.3059,48000.0
2014-08-27 12:00:00,127.5,127.74,127.5,127.73,33000.0,106.3059,106.506,106.3059,106.4977,33000.0
2014-08-27 12:30:00,127.72,127.86,127.72,127.77,36800.0,106.4893,106.6061,106.4893,106.531,36800.0
2014-08-27 13:00:00,127.77,127.77,127.58,127.61,24000.0,106.531,106.531,106.3726,106.3976,24000.0
2014-08-27 13:30:00,127.61,127.74,127.6,127.65,27100.0,106.3976,106.506,106.3893,106.431,27100.0
2014-08-27 14:00:00,127.65,127.67,127.48,127.61,27800.0,106.431,106.4476,106.2892,106.3976,27800.0
2014-08-27 14:30:00,127.61,127.66,127.34,127.34,31500.0,106.3976,106.4393,106.1725,106.1725,31500.0
2014-08-27 15:00:00,127.33,127.6,127.31,127.59,38300.0,106.1642,106.3893,106.1475,106.3809,38300.0
2014-08-27 15:30:00,127.61,127.65,127.45,127.58,60600.0,106.3976,106.431,106.2642,106.3726,60600.0
2014-08-28 09:30:00,126.31,126.93,126.31,126.57,65000.0,105.8947,106.4145,105.8947,106.1127,65000.0
2014-08-28 10:00:00,126.54,126.76,126.36,126.76,33600.0,106.0876,106.272,105.9366,106.272,33600.0
2014-08-28 10:30:00,126.71,127.01,126.6,126.67,66000.0,106.2301,106.4816,106.1379,106.1965,66000.0
2014-08-28 11:00:00,126.68,126.74,126.34,126.7,64000.0,106.2049,106.2552,105.9199,106.2217,64000.0
2014-08-28 11:30:00,126.71,126.73,126.53,126.69,19900.0,106.2301,106.2468,106.0792,106.2133,19900.0
2014-08-28 12:00:00,126.73,126.88,126.6,126.86,13000.0,106.2468,106.3726,106.1379,106.3558,13000.0
2014-08-28 12:30:00,126.87,126.95,126.77,126.88,16600.0,106.3642,106.4313,106.2804,106.3726,16600.0
2014-08-28 13:00:00,126.9,126.92,126.67,126.82,30200.0,106.3894,106.4061,106.1965,106.3223,30200.0
2014-08-28 13:30:00,126.82,127.06,126.76,127.06,26600.0,106.3223,106.5235,106.272,106.5235,26600.0
2014-08-28 14:00:00,127.04,127.06,126.84,126.95,21200.0,106.5067,106.5235,106.3391,106.4313,21200.0
2014-08-28 14:30:00,126.95,127.0,126.86,126.95,19800.0,106.4313,106.4732,106.3558,106.4313,19800.0
2014-08-28 15:00:00,126.95,127.19,126.93,127.07,44400.0,106.4313,106.6325,106.4145,106.5319,44400.0
2014-08-28 15:30:00,127.06,127.11,126.79,126.89,73100.0,106.5235,106.5654,106.2971,106.381,73100.0
2014-08-29 09:30:00,126.9,127.68,126.9,127.29,57000.0,106.3894,107.0433,106.3894,106.7163,57000.0
2014-08-29 10:00:00,127.25,127.27,126.77,126.96,48700.0,106.6828,106.6996,106.2804,106.4397,48700.0
2014-08-29 10:30:00,126.95,127.13,126.89,127.02,27300.0,106.4313,106.5822,106.381,106.49,27300.0
2014-08-29 11:00:00,127.06,127.32,126.98,127.3,42000.0,106.5235,106.7415,106.4564,106.7247,42000.0
2014-08-29 11:30:00,127.28,127.41,127.21,127.41,23100.0,106.7079,106.8169,106.6493,106.8169,23100.0
2014-08-29 12:00:00,127.43,127.51,127.3,127.36,17900.0,106.8337,106.9008,106.7247,106.775,17900.0
2014-08-29 12:30:00,127.35,127.47,127.34,127.36,17700.0,106.7666,106.8672,106.7582,106.775,17700.0
2014-08-29 13:00:00,127.38,127.47,127.26,127.33,18200.0,106.7918,106.8672,106.6912,106.7499,18200.0
2014-08-29 13:30:00,127.34,127.34,127.18,127.18,18900.0,106.7582,106.7582,106.6241,106.6241,18900.0
2014-08-29 14:00:00,127.18,127.25,127.05,127.24,28100.0,106.6241,106.6828,106.5151,106.6744,28100.0
2014-08-29 14:30:00,127.23,127.23,127.02,127.05,17500.0,106.666,106.666,106.49,106.5151,17500.0
2014-08-29 15:00:00,127.05,127.28,127.0,127.25,41100.0,106.5151,106.7079,106.4732,106.6828,41100.0
2014-08-29 15:30:00,127.24,127.34,127.15,127.21,65600.0,106.6744,106.7582,106.599,106.6493,65600.0
2014-09-02 09:30:00,128.41,128.55,127.9,128.01,160000.0,107.6553,107.7727,107.2277,107.32,160000.0
2014-09-02 10:00:00,128.05,128.3,127.81,128.21,90100.0,107.3535,107.5631,107.1523,107.4876,90100.0
2014-09-02 10:30:00,128.21,128.72,128.17,128.71,45500.0,107.4876,107.9152,107.4541,107.9068,45500.0
2014-09-02 11:00:00,128.65,128.66,128.14,128.26,38000.0,107.8565,107.8649,107.4289,107.5296,38000.0
2014-09-02 11:30:00,128.27,128.56,128.11,128.2,45900.0,107.5379,107.7811,107.4038,107.4792,45900.0
2014-09-02 12:00:00,128.16,128.53,128.07,128.5,45000.0,107.4457,107.7559,107.3703,107.7308,45000.0
2014-09-02 12:30:00,128.49,128.49,128.19,128.24,32600.0,107.7224,107.7224,107.4709,107.5128,32600.0
2014-09-02 13:00:00,128.24,128.48,128.14,128.22,32900.0,107.5128,107.714,107.4289,107.496,32900.0
2014-09-02 13:30:00,128.22,128.48,128.18,128.43,28100.0,107.496,107.714,107.4625,107.6721,28100.0
2014-09-02 14:00:00,128.43,128.66,128.4,128.65,36300.0,107.6721,107.8649,107.6469,107.8565,36300.0
2014-09-02 14:30:00,128.65,128.67,128.48,128.58,43200.0,107.8565,107.8733,107.714,107.7978,43200.0
2014-09-02 15:00:00,128.58,128.65,128.48,128.51,48100.0,107.7978,107.8565,107.714,107.7391,48100.0
2014-09-02 15:30:00,128.51,128.6,128.33,128.56,113800.0,107.7391,107.8146,107.5882,107.7811,113800.0
2014-09-03 09:30:00,129.1,129.1,128.27,128.48,74500.0,108.2338,108.2338,107.5379,107.714,74500.0
2014-09-03 10:00:00,128.51,128.57,127.9,128.03,71900.0,107.7391,107.7894,107.2277,107.3367,71900.0
2014-09-03 10:30:00,128.05,128.19,127.96,128.1,34600.0,107.3535,107.4709,107.278,107.3954,34600.0
2014-09-03 11:00:00,128.11,128.33,128.04,128.04,29400.0,107.4038,107.5882,107.3451,107.3451,29400.0
2014-09-03 11:30:00,128.08,128.22,127.97,127.97,26600.0,107.3786,107.496,107.2864,107.2864,26600.0
2014-09-03 12:00:00,127.97,128.02,127.85,128.0,25300.0,107.2864,107.3283,107.1858,107.3116,25300.0
2014-09-03 12:30:00,128.0,128.03,127.77,127.81,25500.0,107.3116,107.3367,107.1187,107.1523,25500.0
2014-09-03 13:00:00,127.82,127.87,127.77,127.8,26300.0,107.1607,107.2026,107.1187,107.1439,26300.0
2014-09-03 13:30:00,127.83,127.88,127.68,127.83,27700.0,107.1691,107.211,107.0433,107.1691,27700.0
2014-09-03 14:00:00,127.84,127.88,127.69,127.77,38000.0,107.1774,107.211,107.0517,107.1187,38000.0
2014-09-03 14:30:00,127.78,127.82,127.67,127.67,59900.0,107.1271,107.1607,107.0349,107.0349,59900.0
2014-09-03 15:00:00,127.67,127.92,127.61,127.82,39400.0,107.0349,107.2445,106.9846,107.1607,39400.0
2014-09-03 15:30:00,127.79,128.01,127.78,127.93,136000.0,107.1355,107.32,107.1271,107.2529,136000.0
2014-09-04 09:30:00,128.41,128.63,128.23,128.46,95000.0,107.6553,107.8397,107.5044,107.6972,95000.0
2014-09-04 10:00:00,128.49,128.63,128.01,128.15,74900.0,107.7224,107.8397,107.32,107.4373,74900.0
2014-09-04 10:30:00,128.19,128.31,128.07,128.16,75800.0,107.4709,107.5715,107.3703,107.4457,75800.0
2014-09-04 11:00:00,128.19,128.24,128.01,128.2,69300.0,107.4709,107.5128,107.32,107.4792,69300.0
2014-09-04 11:30:00,128.23,128.25,127.97,128.05,58600.0,107.5044,107.5212,107.2864,107.3535,58600.0
2014-09-04 12:00:00,128.09,128.14,127.96,128.03,58600.0,107.387,107.4289,107.278,107.3367,58600.0
2014-09-04 12:30:00,128.08,128.23,128.06,128.08,32700.0,107.3786,107.5044,107.3619,107.3786,32700.0
2014-09-04 13:00:00,128.07,128.1,127.87,127.87,29700.0,107.3703,107.3954,107.2026,107.2026,29700.0
2014-09-04 13:30:00,127.88,128.1,127.71,128.05,34400.0,107.211,107.3954,107.0684,107.3535,34400.0
2014-09-04 14:00:00,128.05,128.15,127.62,127.66,59700.0,107.3535,107.4373,106.993,107.0265,59700.0
2014-09-04 14:30:00,127.67,127.7,127.36,127.39,44300.0,107.0349,107.0601,106.775,106.8002,44300.0
2014-09-04 15:00:00,127.36,127.41,127.04,127.35,48000.0,106.775,106.8169,106.5067,106.7666,48000.0
2014-09-04 15:30:00,127.33,127.33,127.03,127.22,75300.0,106.7499,106.7499,106.4984,106.6576,75300.0
2014-09-05 09:30:00,127.3,127.53,126.8,127.33,36500.0,106.7247,106.9175,106.3055,106.7499,36500.0
2014-09-05 10:00:00,127.33,127.36,126.91,126.99,64700.0,106.7499,106.775,106.3977,106.4648,64700.0
2014-09-05 10:30:00,126.99,127.05,126.74,126.99,50000.0,106.4648,106.5151,106.2552,106.4648,50000.0
2014-09-05 11:00:00,127.04,127.36,127.01,127.25,30500.0,106.5067,106.775,106.4816,106.6828,30500.0
2014-09-05 11:30:00,127.25,127.31,127.18,127.27,69500.0,106.6828,106.7331,106.6241,106.6996,69500.0
2014-09-05 12:00:00,127.27,127.39,127.25,127.29,41900.0,106.6996,106.8002,106.6828,106.7163,41900.0
2014-09-05 12:30:00,127.3,127.5,127.19,127.47,76600.0,106.7247,106.8924,106.6325,106.8672,76600.0
2014-09-05 13:00:00,127.5,127.57,127.4,127.54,24200.0,106.8924,106.9511,106.8086,106.9259,24200.0
2014-09-05 13:30:00,127.61,127.61,127.31,127.42,27900.0,106.9846,106.9846,106.7331,106.8253,27900.0
2014-09-05 14:00:00,127.41,127.55,127.39,127.45,36500.0,106.8169,106.9343,106.8002,106.8505,36500.0
2014-09-05 14:30:00,127.49,127.49,127.31,127.35,44200.0,106.884,106.884,106.7331,106.7666,44200.0
2014-09-05 15:00:00,127.35,127.42,127.34,127.39,97600.0,106.7666,106.8253,106.7582,106.8002,97600.0
2014-09-05 15:30:00,127.39,127.57,127.2,127.52,120800.0,106.8002,106.9511,106.6409,106.9092,120800.0
2014-09-08 09:30:00,127.53,128.18,127.5,127.5,88300.0,106.9175,107.4625,106.8924,106.8924,88300.0
2014-09-08 10:00:00,127.56,127.98,127.53,127.8,54100.0,106.9427,107.2948,106.9175,107.1439,54100.0
2014-09-08 10:30:00,127.79,127.82,127.53,127.75,41700.0,107.1355,107.1607,106.9175,107.102,41700.0
2014-09-08 11:00:00,127.78,128.32,127.75,128.24,44100.0,107.1271,107.5799,107.102,107.5128,44100.0
2014-09-08 11:30:00,128.25,128.36,127.84,127.94,42200.0,107.5212,107.6134,107.1774,107.2613,42200.0
2014-09-08 12:00:00,127.89,128.06,127.89,128.03,33800.0,107.2194,107.3619,107.2194,107.3367,33800.0
2014-09-08 12:30:00,128.03,128.09,127.99,128.06,32700.0,107.3367,107.387,107.3032,107.3619,32700.0
2014-09-08 13:00:00,128.07,128.18,127.8,127.8,48200.0,107.3703,107.4625,107.1439,107.1439,48200.0
2014-09-08 13:30:00,127.8,127.82,127.6,127.67,28900.0,107.1439,107.1607,106.9762,107.0349,28900.0
2014-09-08 14:00:00,127.67,127.78,127.64,127.71,37700.0,107.0349,107.1271,107.0098,107.0684,37700.0
2014-09-08 14:30:00,127.71,127.77,127.53,127.54,40100.0,107.0684,107.1187,106.9175,106.9259,40100.0
2014-09-08 15:00:00,127.54,127.8,127.53,127.64,59600.0,106.9259,107.1439,106.9175,107.0098,59600.0
2014-09-08 15:30:00,127.66,127.82,127.53,127.56,153400.0,107.0265,107.1607,106.9175,106.9427,153400.0
2014-09-09 09:30:00,127.91,128.26,127.57,127.97,66100.0,107.2361,107.5296,106.9511,107.2864,66100.0
2014-09-09 10:00:00,128.02,128.33,127.92,128.22,107800.0,107.3283,107.5882,107.2445,107.496,107800.0
2014-09-09 10:30:00,128.24,128.37,128.04,128.31,47600.0,107.5128,107.6218,107.3451,107.5715,47600.0
2014-09-09 11:00:00,128.34,128.9,128.29,128.88,85300.0,107.5966,108.0661,107.5547,108.0493,85300.0
2014-09-09 11:30:00,128.85,128.95,128.8,128.92,25100.0,108.0242,108.108,107.9823,108.0829,25100.0
2014-09-09 12:00:00,128.88,129.12,128.79,129.08,54500.0,108.0493,108.2506,107.9739,108.217,54500.0
2014-09-09 12:30:00,129.1,129.13,128.76,128.82,17900.0,108.2338,108.2589,107.9487,107.999,17900.0
2014-09-09 13:00:00,128.82,128.87,128.68,128.86,29900.0,107.999,108.041,107.8817,108.0326,29900.0
2014-09-09 13:30:00,128.89,129.26,128.87,129.2,37400.0,108.0577,108.3679,108.041,108.3176,37400.0
2014-09-09 14:00:00,129.19,129.28,129.12,129.18,119800.0,108.3092,108.3847,108.2506,108.3009,119800.0
2014-09-09 14:30:00,129.18,129.44,129.14,129.22,82900.0,108.3009,108.5188,108.2673,108.3344,82900.0
2014-09-09 15:00:00,129.19,129.2,128.35,128.43,62200.0,108.3092,108.3176,107.605,107.6721,62200.0
2014-09-09 15:30:00,128.4,128.52,128.34,128.49,116100.0,107.6469,107.7475,107.5966,107.7224,116100.0
2014-09-10 09:30:00,128.36,128.82,128.34,128.53,95600.0,107.6134,107.999,107.5966,107.7559,95600.0
2014-09-10 10:00:00,128.56,128.92,128.5,128.72,50100.0,107.7811,108.0829,107.7308,107.9152,50100.0
2014-09-10 10:30:00,128.72,128.83,128.57,128.76,39800.0,107.9152,108.0074,107.7894,107.9487,39800.0
2014-09-10 11:00:00,128.71,128.99,128.68,128.85,42600.0,107.9068,108.1416,107.8817,108.0242,42600.0
2014-09-10 11:30:00,128.9,129.06,128.86,128.96,43800.0,108.0661,108.2002,108.0326,108.1164,43800.0
2014-09-10 12:00:00,128.97,129.18,128.81,129.15,65400.0,108.1248,108.3009,107.9907,108.2757,65400.0
2014-09-10 12:30:00,129.18,129.38,129.11,129.27,37500.0,108.3009,108.4685,108.2422,108.3763,37500.0
2014-09-10 13:00:00,129.27,129.61,129.25,129.58,25700.0,108.3763,108.6614,108.3595,108.6362,25700.0
2014-09-10 13:30:00,129.58,129.73,129.47,129.69,31800.0,108.6362,108.762,108.544,108.7284,31800.0
2014-09-10 14:00:00,129.69,129.94,129.67,129.94,42200.0,108.7284,108.938,108.7117,108.938,42200.0
2014-09-10 14:30:00,129.89,129.96,129.8,129.9,36000.0,108.8961,108.9548,108.8206,108.9045,36000.0
2014-09-10 15:00:00,129.9,130.32,129.83,130.13,160700.0,108.9045,109.2566,108.8458,109.0973,160700.0
2014-09-10 15:30:00,130.12,130.12,129.95,129.99,174900.0,109.0889,109.0889,108.9464,108.9799,174900.0
2014-09-11 09:30:00,129.6,129.84,129.4,129.71,107900.0,108.653,108.8542,108.4853,108.7452,107900.0
2014-09-11 10:00:00,129.75,129.8,129.37,129.4,50800.0,108.7787,108.8206,108.4601,108.4853,50800.0
2014-09-11 10:30:00,129.4,129.5,129.26,129.46,43500.0,108.4853,108.5691,108.3679,108.5356,43500.0
2014-09-11 11:00:00,129.47,129.75,129.45,129.59,23900.0,108.544,108.7787,108.5272,108.6446,23900.0
2014-09-11 11:30:00,129.61,129.79,129.6,129.71,34700.0,108.6614,108.8123,108.653,108.7452,34700.0
2014-09-11 12:00:00,129.73,129.79,129.59,129.77,59500.0,108.762,108.8123,108.6446,108.7955,59500.0
2014-09-11 12:30:00,129.76,129.76,129.62,129.67,20900.0,108.7871,108.7871,108.6697,108.7117,20900.0
2014-09-11 13:00:00,129.67,129.77,129.45,129.55,19300.0,108.7117,108.7955,108.5272,108.6111,19300.0
2014-09-11 13:30:00,129.55,129.68,129.51,129.68,35300.0,108.6111,108.72,108.5775,108.72,35300.0
2014-09-11 14:00:00,129.68,129.84,129.56,129.72,49200.0,108.72,108.8542,108.6194,108.7536,49200.0
2014-09-11 14:30:00,129.75,129.86,129.68,129.78,63800.0,108.7787,108.8709,108.72,108.8039,63800.0
2014-09-11 15:00:00,129.83,129.95,129.72,129.8,40500.0,108.8458,108.9464,108.7536,108.8206,40500.0
2014-09-11 15:30:00,129.8,129.93,129.69,129.77,121700.0,108.8206,108.9296,108.7284,108.7955,121700.0
2014-09-12 09:30:00,129.78,129.93,129.54,129.71,63400.0,108.8039,108.9296,108.6027,108.7452,63400.0
2014-09-12 10:00:00,129.7,129.94,129.4,129.94,57600.0,108.7368,108.938,108.4853,108.938,57600.0
2014-09-12 10:30:00,129.87,130.31,129.77,130.29,78900.0,108.8793,109.2482,108.7955,109.2314,78900.0
2014-09-12 11:00:00,130.28,130.29,130.01,130.14,45000.0,109.2231,109.2314,108.9967,109.1057,45000.0
2014-09-12 11:30:00,130.12,130.23,129.9,130.04,40400.0,109.0889,109.1811,108.9045,109.0219,40400.0
2014-09-12 12:00:00,130.03,130.19,129.9,129.91,42000.0,109.0135,109.1476,108.9045,108.9129,42000.0
2014-09-12 12:30:00,129.89,129.92,129.72,129.85,46600.0,108.8961,108.9212,108.7536,108.8626,46600.0
2014-09-12 13:00:00,129.82,129.83,129.51,129.67,22600.0,108.8374,108.8458,108.5775,108.7117,22600.0
2014-09-12 13:30:00,129.66,129.94,129.57,129.83,31200.0,108.7033,108.938,108.6278,108.8458,31200.0
2014-09-12 14:00:00,129.82,129.98,129.71,129.74,17200.0,108.8374,108.9716,108.7452,108.7703,17200.0
2014-09-12 14:30:00,129.72,129.78,129.6,129.63,20600.0,108.7536,108.8039,108.653,108.6781,20600.0
2014-09-12 15:00:00,129.64,129.97,129.53,129.87,27400.0,108.6865,108.9632,108.5943,108.8793,27400.0
2014-09-12 15:30:00,129.88,130.0,129.78,129.99,94500.0,108.8877,108.9883,108.8039,108.9799,94500.0
2014-09-15 09:30:00,129.77,130.08,129.54,129.79,44400.0,108.7955,109.0554,108.6027,108.8123,44400.0
2014-09-15 10:00:00,129.71,130.13,129.63,130.12,20800.0,108.7452,109.0973,108.6781,109.0889,20800.0
2014-09-15 10:30:00,130.12,130.16,129.79,130.02,23700.0,109.0889,109.1225,108.8123,109.0051,23700.0
2014-09-15 11:00:00,130.07,130.15,129.83,129.9,20400.0,109.047,109.1141,108.8458,108.9045,20400.0
2014-09-15 11:30:00,129.88,130.11,129.88,130.03,27200.0,108.8877,109.0805,108.8877,109.0135,27200.0
2014-09-15 12:00:00,130.02,130.24,129.94,130.22,40300.0,109.0051,109.1895,108.938,109.1728,40300.0
2014-09-15 12:30:00,130.21,130.35,130.17,130.35,28700.0,109.1644,109.2817,109.1308,109.2817,28700.0
2014-09-15 13:00:00,130.35,130.68,130.35,130.58,47200.0,109.2817,109.5584,109.2817,109.4746,47200.0
2014-09-15 13:30:00,130.56,130.58,130.27,130.29,24700.0,109.4578,109.4746,109.2147,109.2314,24700.0
2014-09-15 14:00:00,130.26,130.68,130.26,130.68,28500.0,109.2063,109.5584,109.2063,109.5584,28500.0
2014-09-15 14:30:00,130.7,130.92,130.69,130.72,43000.0,109.5752,109.7596,109.5668,109.5919,43000.0
2014-09-15 15:00:00,130.71,130.72,130.57,130.69,44600.0,109.5836,109.5919,109.4662,109.5668,44600.0
2014-09-15 15:30:00,130.7,130.77,130.54,130.58,125400.0,109.5752,109.6339,109.441,109.4746,125400.0
2014-09-16 09:30:00,130.32,130.85,130.08,130.85,65500.0,109.2566,109.7009,109.0554,109.7009,65500.0
2014-09-16 10:00:00,130.86,131.17,130.78,130.99,49100.0,109.7093,109.9692,109.6422,109.8183,49100.0
2014-09-16 10:30:00,131.02,131.09,130.79,130.82,37100.0,109.8435,109.9021,109.6506,109.6758,37100.0
2014-09-16 11:00:00,130.81,130.94,130.53,130.93,36600.0,109.6674,109.7764,109.4327,109.768,36600.0
2014-09-16 11:30:00,130.95,131.35,130.93,131.2,35000.0,109.7848,110.1201,109.768,109.9944,35000.0
2014-09-16 12:00:00,131.2,131.69,131.13,131.57,28700.0,109.9944,110.4052,109.9357,110.3046,28700.0
2014-09-16 12:30:00,131.56,131.75,131.56,131.72,29100.0,110.2962,110.4555,110.2962,110.4303,29100.0
2014-09-16 13:00:00,131.72,132.04,131.72,131.96,32200.0,110.4303,110.6986,110.4303,110.6315,32200.0
2014-09-16 13:30:00,131.99,132.13,131.97,132.07,23500.0,110.6567,110.7741,110.6399,110.7237,23500.0
2014-09-16 14:00:00,132.07,132.21,132.07,132.15,23000.0,110.7237,110.8411,110.7237,110.7908,23000.0
2014-09-16 14:30:00,132.15,132.2,132.04,132.11,33700.0,110.7908,110.8327,110.6986,110.7573,33700.0
2014-09-16 15:00:00,132.09,132.2,131.95,131.95,43500.0,110.7405,110.8327,110.6231,110.6231,43500.0
2014-09-16 15:30:00,131.94,132.02,131.89,131.95,70600.0,110.6148,110.6818,110.5728,110.6231,70600.0
2014-09-17 09:30:00,132.97,133.31,132.37,133.14,88300.0,111.4783,111.7633,110.9753,111.6208,88300.0
2014-09-17 10:00:00,133.13,133.15,132.66,132.71,42600.0,111.6124,111.6292,111.2184,111.2603,42600.0
2014-09-17 10:30:00,132.71,132.97,132.55,132.7,56000.0,111.2603,111.4783,111.1262,111.2519,56000.0
2014-09-17 11:00:00,132.7,132.8,132.59,132.61,30400.0,111.2519,111.3358,111.1597,111.1765,30400.0
2014-09-17 11:30:00,132.61,132.62,132.33,132.34,19900.0,111.1765,111.1849,110.9417,110.9501,19900.0
2014-09-17 12:00:00,132.33,132.44,132.09,132.12,18900.0,110.9417,111.0339,110.7405,110.7657,18900.0
2014-09-17 12:30:00,132.15,132.31,132.14,132.22,13200.0,110.7908,110.925,110.7824,110.8495,13200.0
2014-09-17 13:00:00,132.19,132.26,132.1,132.1,12000.0,110.8244,110.883,110.7489,110.7489,12000.0
2014-09-17 13:30:00,132.08,132.51,132.04,132.5,18600.0,110.7321,111.0926,110.6986,111.0842,18600.0
2014-09-17 14:00:00,132.53,132.96,131.93,132.93,65400.0,111.1094,111.4699,110.6064,111.4447,65400.0
2014-09-17 14:30:00,132.92,132.99,132.57,132.99,41200.0,111.4364,111.495,111.1429,111.495,41200.0
2014-09-17 15:00:00,132.96,133.31,132.84,133.0,57900.0,111.4699,111.7633,111.3693,111.5034,57900.0
2014-09-17 15:30:00,132.99,133.03,132.49,132.57,113700.0,111.495,111.5286,111.0759,111.1429,113700.0
2014-09-18 09:30:00,132.7,132.97,132.48,132.59,64600.0,111.2519,111.4783,111.0675,111.1597,64600.0
2014-09-18 10:00:00,132.58,132.87,132.22,132.23,123800.0,111.1513,111.3944,110.8495,110.8579,123800.0
2014-09-18 10:30:00,132.24,132.52,132.2,132.34,55500.0,110.8663,111.101,110.8327,110.9501,55500.0
2014-09-18 11:00:00,132.34,132.49,132.29,132.42,23500.0,110.9501,111.0759,110.9082,111.0172,23500.0
2014-09-18 11:30:00,132.42,132.45,132.25,132.28,30600.0,111.0172,111.0423,110.8747,110.8998,30600.0
2014-09-18 12:00:00,132.28,132.36,132.19,132.31,22200.0,110.8998,110.9669,110.8244,110.925,22200.0
2014-09-18 12:30:00,132.29,132.35,132.21,132.28,20300.0,110.9082,110.9585,110.8411,110.8998,20300.0
2014-09-18 13:00:00,132.29,132.47,132.22,132.22,35400.0,110.9082,111.0591,110.8495,110.8495,35400.0
2014-09-18 13:30:00,132.22,132.35,132.15,132.22,26700.0,110.8495,110.9585,110.7908,110.8495,26700.0
2014-09-18 14:00:00,132.2,132.37,132.13,132.22,45400.0,110.8327,110.9753,110.7741,110.8495,45400.0
2014-09-18 14:30:00,132.23,132.36,132.22,132.25,48200.0,110.8579,110.9669,110.8495,110.8747,48200.0
2014-09-18 15:00:00,132.24,132.52,132.22,132.52,65300.0,110.8663,111.101,110.8495,111.101,65300.0
2014-09-18 15:30:00,132.51,132.68,132.41,132.44,142600.0,111.0926,111.2352,111.0088,111.0339,142600.0
2014-09-19 09:30:00,133.33,134.24,133.21,133.98,262700.0,111.7801,112.543,111.6795,112.325,262700.0
2014-09-19 10:00:00,134.0,134.1,133.79,133.79,42700.0,112.3418,112.4256,112.1657,112.1657,42700.0
2014-09-19 10:30:00,133.79,133.8,133.5,133.6,27700.0,112.1657,112.1741,111.9226,112.0065,27700.0
2014-09-19 11:00:00,133.6,133.64,133.5,133.53,23800.0,112.0065,112.04,111.9226,111.9478,23800.0
2014-09-19 11:30:00,133.51,133.62,133.37,133.45,30600.0,111.931,112.0232,111.8136,111.8807,30600.0
2014-09-19 12:00:00,133.44,133.48,133.31,133.48,18500.0,111.8723,111.9059,111.7633,111.9059,18500.0
2014-09-19 12:30:00,133.46,133.57,133.35,133.53,28400.0,111.8891,111.9813,111.7969,111.9478,28400.0
2014-09-19 13:00:00,133.52,133.54,133.21,133.26,23300.0,111.9394,111.9562,111.6795,111.7214,23300.0
2014-09-19 13:30:00,133.24,133.42,133.2,133.36,24000.0,111.7046,111.8555,111.6711,111.8052,24000.0
2014-09-19 14:00:00,133.35,133.7,133.34,133.61,31600.0,111.7969,112.0903,111.7885,112.0148,31600.0
2014-09-19 14:30:00,133.63,133.64,133.45,133.53,42600.0,112.0316,112.04,111.8807,111.9478,42600.0
2014-09-19 15:00:00,133.52,133.71,133.5,133.59,41100.0,111.9394,112.0987,111.9226,111.9981,41100.0
2014-09-19 15:30:00,133.6,134.09,133.52,133.74,343000.0,112.0065,112.4173,111.9394,112.1238,343000.0
2014-09-22 09:30:00,132.99,133.66,132.96,133.62,100000.0,111.495,112.0568,111.4699,112.0232,100000.0
2014-09-22 10:00:00,133.61,133.66,133.37,133.39,71500.0,112.0148,112.0568,111.8136,111.8304,71500.0
2014-09-22 10:30:00,133.37,133.41,132.99,133.0,60900.0,111.8136,111.8472,111.495,111.5034,60900.0
2014-09-22 11:00:00,133.0,133.02,132.67,132.71,50900.0,111.5034,111.5202,111.2268,111.2603,50900.0
2014-09-22 11:30:00,132.71,132.8,132.51,132.58,22000.0,111.2603,111.3358,111.0926,111.1513,22000.0
2014-09-22 12:00:00,132.58,132.79,132.51,132.74,19000.0,111.1513,111.3274,111.0926,111.2855,19000.0
2014-09-22 12:30:00,132.8,132.81,132.62,132.66,13600.0,111.3358,111.3441,111.1849,111.2184,13600.0
2014-09-22 13:00:00,132.68,132.89,132.56,132.88,27300.0,111.2352,111.4112,111.1345,111.4028,27300.0
2014-09-22 13:30:00,132.89,132.93,132.51,132.53,43400.0,111.4112,111.4447,111.0926,111.1094,43400.0
2014-09-22 14:00:00,132.53,132.56,132.28,132.3,29900.0,111.1094,111.1345,110.8998,110.9166,29900.0
2014-09-22 14:30:00,132.33,132.42,132.26,132.29,38100.0,110.9417,111.0172,110.883,110.9082,38100.0
2014-09-22 15:00:00,132.28,132.33,132.14,132.17,44900.0,110.8998,110.9417,110.7824,110.8076,44900.0
2014-09-22 15:30:00,132.19,132.2,131.85,131.92,218900.0,110.8244,110.8327,110.5393,110.598,218900.0
2014-09-23 09:30:00,131.45,131.45,130.56,130.6,69700.0,110.204,110.204,109.4578,109.4913,69700.0
2014-09-23 10:00:00,130.62,130.75,130.32,130.36,55100.0,109.5081,109.6171,109.2566,109.2901,55100.0
2014-09-23 10:30:00,130.4,130.42,129.67,129.7,73800.0,109.3237,109.3404,108.7117,108.7368,73800.0
2014-09-23 11:00:00,129.7,129.7,128.89,128.98,108400.0,108.7368,108.7368,108.0577,108.1332,108400.0
2014-09-23 11:30:00,129.0,129.25,128.95,129.09,78700.0,108.1499,108.3595,108.108,108.2254,78700.0
2014-09-23 12:00:00,129.08,129.27,129.0,129.03,47900.0,108.217,108.3763,108.1499,108.1751,47900.0
2014-09-23 12:30:00,129.06,129.3,129.04,129.23,33800.0,108.2002,108.4015,108.1835,108.3428,33800.0
2014-09-23 13:00:00,129.23,129.25,129.04,129.18,30000.0,108.3428,108.3595,108.1835,108.3009,30000.0
2014-09-23 13:30:00,129.2,129.26,128.89,128.9,29600.0,108.3176,108.3679,108.0577,108.0661,29600.0
2014-09-23 14:00:00,128.9,129.02,128.77,128.92,41100.0,108.0661,108.1667,107.9571,108.0829,41100.0
2014-09-23 14:30:00,128.92,129.1,128.86,128.99,41700.0,108.0829,108.2338,108.0326,108.1416,41700.0
2014-09-23 15:00:00,128.99,129.29,128.87,129.19,62800.0,108.1416,108.3931,108.041,108.3092,62800.0
2014-09-23 15:30:00,129.2,129.27,128.82,128.85,201100.0,108.3176,108.3763,107.999,108.0242,201100.0
2014-09-24 09:30:00,128.64,129.36,128.41,128.99,162400.0,107.8481,108.4518,107.6553,108.1416,162400.0
2014-09-24 10:00:00,129.02,129.27,128.8,129.27,96700.0,108.1667,108.3763,107.9823,108.3763,96700.0
2014-09-24 10:30:00,129.32,129.57,129.23,129.51,84600.0,108.4182,108.6278,108.3428,108.5775,84600.0
2014-09-24 11:00:00,129.54,130.11,129.52,129.9,50100.0,108.6027,109.0805,108.5859,108.9045,50100.0
2014-09-24 11:30:00,129.93,130.18,129.9,130.15,33900.0,108.9296,109.1392,108.9045,109.1141,33900.0
2014-09-24 12:00:00,130.13,130.17,130.05,130.15,18700.0,109.0973,109.1308,109.0302,109.1141,18700.0
2014-09-24 12:30:00,130.13,130.14,129.84,129.9,26500.0,109.0973,109.1057,108.8542,108.9045,26500.0
2014-09-24 13:00:00,129.93,130.09,129.85,130.05,35100.0,108.9296,109.0638,108.8626,109.0302,35100.0
2014-09-24 13:30:00,130.04,130.23,130.02,130.11,25000.0,109.0219,109.1811,109.0051,109.0805,25000.0
2014-09-24 14:00:00,130.12,130.13,129.83,129.98,28100.0,109.0889,109.0973,108.8458,108.9716,28100.0
2014-09-24 14:30:00,129.99,130.11,129.96,130.03,21900.0,108.9799,109.0805,108.9548,109.0135,21900.0
2014-09-24 15:00:00,130.04,130.2,130.02,130.13,37200.0,109.0219,109.156,109.0051,109.0973,37200.0
2014-09-24 15:30:00,130.13,130.21,129.97,129.99,107700.0,109.0973,109.1644,108.9632,108.9799,107700.0
2014-09-25 09:30:00,130.64,130.91,129.26,129.52,57700.0,109.5249,109.7512,108.3679,108.5859,57700.0
2014-09-25 10:00:00,129.54,129.54,129.07,129.2,123000.0,108.6027,108.6027,108.2086,108.3176,123000.0
2014-09-25 10:30:00,129.2,129.21,128.41,128.84,94400.0,108.3176,108.326,107.6553,108.0158,94400.0
2014-09-25 11:00:00,128.82,129.09,128.6,129.03,142200.0,107.999,108.2254,107.8146,108.1751,142200.0
2014-09-25 11:30:00,129.03,129.2,128.84,128.89,67600.0,108.1751,108.3176,108.0158,108.0577,67600.0
2014-09-25 12:00:00,128.89,129.07,128.81,128.81,33000.0,108.0577,108.2086,107.9907,107.9907,33000.0
2014-09-25 12:30:00,128.81,129.08,128.78,128.97,27000.0,107.9907,108.217,107.9655,108.1248,27000.0
2014-09-25 13:00:00,128.98,129.12,128.9,129.02,29500.0,108.1332,108.2506,108.0661,108.1667,29500.0
2014-09-25 13:30:00,129.02,129.08,128.79,128.89,36800.0,108.1667,108.217,107.9739,108.0577,36800.0
2014-09-25 14:00:00,128.89,129.12,128.86,129.07,40200.0,108.0577,108.2506,108.0326,108.2086,40200.0
2014-09-25 14:30:00,129.06,129.21,128.99,129.03,37000.0,108.2002,108.326,108.1416,108.1751,37000.0
2014-09-25 15:00:00,129.04,129.23,128.93,129.05,39500.0,108.1835,108.3428,108.0913,108.1919,39500.0
2014-09-25 15:30:00,129.03,129.36,128.89,128.91,90900.0,108.1751,108.4518,108.0577,108.0745,90900.0
2014-09-26 09:30:00,130.35,130.71,129.91,130.68,115700.0,109.2817,109.5836,108.9129,109.5584,115700.0
2014-09-26 10:00:00,130.67,131.13,130.48,130.53,62300.0,109.55,109.9357,109.3907,109.4327,62300.0
2014-09-26 10:30:00,130.53,130.82,130.48,130.82,51500.0,109.4327,109.6758,109.3907,109.6758,51500.0
2014-09-26 11:00:00,130.84,130.94,130.55,130.63,43200.0,109.6926,109.7764,109.4494,109.5165,43200.0
2014-09-26 11:30:00,130.59,131.12,130.39,131.07,54000.0,109.483,109.9273,109.3153,109.8854,54000.0
2014-09-26 12:00:00,131.11,131.33,131.0,131.33,35000.0,109.9189,110.1034,109.8267,110.1034,35000.0
2014-09-26 12:30:00,131.34,131.39,131.25,131.27,29300.0,110.1117,110.1537,110.0363,110.0531,29300.0
2014-09-26 13:00:00,131.3,131.49,131.19,131.4,33500.0,110.0782,110.2375,109.986,110.162,33500.0
2014-09-26 13:30:00,131.42,131.44,131.22,131.37,27700.0,110.1788,110.1956,110.0111,110.1369,27700.0
2014-09-26 14:00:00,131.37,132.17,131.35,132.07,39700.0,110.1369,110.8076,110.1201,110.7237,39700.0
2014-09-26 14:30:00,132.1,132.25,132.04,132.23,46200.0,110.7489,110.8747,110.6986,110.8579,46200.0
2014-09-26 15:00:00,132.23,132.35,131.93,131.97,56000.0,110.8579,110.9585,110.6064,110.6399,56000.0
2014-09-26 15:30:00,131.99,132.06,131.8,131.94,134400.0,110.6567,110.7154,110.4974,110.6148,134400.0
2014-09-29 09:30:00,131.24,131.71,130.6,131.55,72900.0,110.0279,110.4219,109.4913,110.2878,72900.0
2014-09-29 10:00:00,131.35,131.95,131.28,131.87,74600.0,110.1201,110.6231,110.0614,110.5561,74600.0
2014-09-29 10:30:00,131.86,132.53,131.77,132.53,62400.0,110.5477,111.1094,110.4722,111.1094,62400.0
2014-09-29 11:00:00,132.52,132.85,132.4,132.58,48900.0,111.101,111.3777,111.0004,111.1513,48900.0
2014-09-29 11:30:00,132.57,132.72,132.33,132.63,85000.0,111.1429,111.2687,110.9417,111.1932,85000.0
2014-09-29 12:00:00,132.63,132.63,132.25,132.31,74800.0,111.1932,111.1932,110.8747,110.925,74800.0
2014-09-29 12:30:00,132.3,132.33,131.86,131.89,39700.0,110.9166,110.9417,110.5477,110.5728,39700.0
2014-09-29 13:00:00,131.85,132.41,131.81,132.26,41100.0,110.5393,111.0088,110.5058,110.883,41100.0
2014-09-29 13:30:00,132.27,132.36,131.94,132.26,35100.0,110.8914,110.9669,110.6148,110.883,35100.0
2014-09-29 14:00:00,132.23,132.31,131.53,131.57,53100.0,110.8579,110.925,110.271,110.3046,53100.0
2014-09-29 14:30:00,131.6,132.04,131.5,131.98,63900.0,110.3297,110.6986,110.2459,110.6483,63900.0
2014-09-29 15:00:00,131.99,132.43,131.99,132.34,67100.0,110.6567,111.0256,110.6567,110.9501,67100.0
2014-09-29 15:30:00,132.36,132.36,131.87,131.98,156100.0,110.9669,110.9669,110.5561,110.6483,156100.0
2014-09-30 09:30:00,132.17,132.67,131.31,131.61,96800.0,110.8076,111.2268,110.0866,110.3381,96800.0
2014-09-30 10:00:00,131.55,131.9,131.35,131.61,57900.0,110.2878,110.5812,110.1201,110.3381,57900.0
2014-09-30 10:30:00,131.68,132.28,131.66,132.27,62200.0,110.3968,110.8998,110.38,110.8914,62200.0
2014-09-30 11:00:00,132.24,132.58,132.23,132.53,42400.0,110.8663,111.1513,110.8579,111.1094,42400.0
2014-09-30 11:30:00,132.56,132.79,132.48,132.75,54000.0,111.1345,111.3274,111.0675,111.2938,54000.0
2014-09-30 12:00:00,132.75,132.94,132.45,132.47,71000.0,111.2938,111.4531,111.0423,111.0591,71000.0
2014-09-30 12:30:00,132.46,132.55,132.29,132.43,66900.0,111.0507,111.1262,110.9082,111.0256,66900.0
2014-09-30 13:00:00,132.44,132.61,132.03,132.03,39600.0,111.0339,111.1765,110.6902,110.6902,39600.0
2014-09-30 13:30:00,132.06,132.11,131.53,131.85,38100.0,110.7154,110.7573,110.271,110.5393,38100.0
2014-09-30 14:00:00,131.85,132.11,131.74,132.06,51800.0,110.5393,110.7573,110.4471,110.7154,51800.0
2014-09-30 14:30:00,132.08,132.23,131.86,131.86,103900.0,110.7321,110.8579,110.5477,110.5477,103900.0
2014-09-30 15:00:00,131.84,131.86,131.55,131.75,153600.0,110.5309,110.5477,110.2878,110.4555,153600.0
2014-09-30 15:30:00,131.75,132.04,131.65,131.78,188600.0,110.4555,110.6986,110.3716,110.4806,188600.0
2014-10-01 09:30:00,130.61,130.86,128.95,129.0,229600.0,109.4997,109.7093,108.108,108.1499,229600.0
2014-10-01 10:00:00,128.97,129.01,128.34,128.75,145300.0,108.1248,108.1583,107.5966,107.9404,145300.0
2014-10-01 10:30:00,128.74,128.92,128.29,128.87,109300.0,107.932,108.0829,107.5547,108.041,109300.0
2014-10-01 11:00:00,128.88,129.17,128.83,128.86,57500.0,108.0493,108.2925,108.0074,108.0326,57500.0
2014-10-01 11:30:00,128.85,129.03,128.71,128.99,31800.0,108.0242,108.1751,107.9068,108.1416,31800.0
2014-10-01 12:00:00,129.01,129.13,128.74,128.96,34600.0,108.1583,108.2589,107.932,108.1164,34600.0
2014-10-01 12:30:00,128.93,128.93,128.39,128.47,37400.0,108.0913,108.0913,107.6385,107.7056,37400.0
2014-10-01 13:00:00,128.48,128.54,128.17,128.28,54200.0,107.714,107.7643,107.4541,107.5463,54200.0
2014-10-01 13:30:00,128.27,128.28,127.76,127.9,61100.0,107.5379,107.5463,107.1104,107.2277,61100.0
2014-10-01 14:00:00,127.89,128.46,127.88,128.31,38700.0,107.2194,107.6972,107.211,107.5715,38700.0
2014-10-01 14:30:00,128.34,128.46,128.11,128.11,47500.0,107.5966,107.6972,107.4038,107.4038,47500.0
2014-10-01 15:00:00,128.1,128.36,127.99,128.23,75200.0,107.3954,107.6134,107.3032,107.5044,75200.0
2014-10-01 15:30:00,128.24,128.38,128.02,128.03,238700.0,107.5128,107.6302,107.3283,107.3367,238700.0
2014-10-02 09:30:00,128.22,128.78,127.97,128.03,93300.0,107.496,107.9655,107.2864,107.3367,93300.0
2014-10-02 10:00:00,127.97,128.08,127.45,127.55,65500.0,107.2864,107.3786,106.8505,106.9343,65500.0
2014-10-02 10:30:00,127.55,127.55,126.84,126.86,71900.0,106.9343,106.9343,106.3391,106.3558,71900.0
2014-10-02 11:00:00,126.89,127.18,126.76,126.98,92700.0,106.381,106.6241,106.272,106.4564,92700.0
2014-10-02 11:30:00,126.98,127.11,126.55,127.03,88200.0,106.4564,106.5654,106.0959,106.4984,88200.0
2014-10-02 12:00:00,127.04,127.41,127.04,127.39,57900.0,106.5067,106.8169,106.5067,106.8002,57900.0
2014-10-02 12:30:00,127.38,127.58,127.13,127.58,64000.0,106.7918,106.9595,106.5822,106.9595,64000.0
2014-10-02 13:00:00,127.55,127.74,127.37,127.59,40300.0,106.9343,107.0936,106.7834,106.9678,40300.0
2014-10-02 13:30:00,127.59,127.62,127.29,127.31,43200.0,106.9678,106.993,106.7163,106.7331,43200.0
2014-10-02 14:00:00,127.34,127.7,127.31,127.7,52700.0,106.7582,107.0601,106.7331,107.0601,52700.0
2014-10-02 14:30:00,127.71,127.92,127.5,127.58,70800.0,107.0684,107.2445,106.8924,106.9595,70800.0
2014-10-02 15:00:00,127.56,127.64,126.94,126.98,143900.0,106.9427,107.0098,106.4229,106.4564,143900.0
2014-10-02 15:30:00,126.99,127.05,126.72,126.89,207100.0,106.4648,106.5151,106.2385,106.381,207100.0
2014-10-03 09:30:00,127.68,128.72,127.62,128.26,70500.0,107.0433,107.9152,106.993,107.5296,70500.0
2014-10-03 10:00:00,128.3,128.65,128.04,128.16,60300.0,107.5631,107.8565,107.3451,107.4457,60300.0
2014-10-03 10:30:00,128.18,128.2,127.86,127.92,48000.0,107.4625,107.4792,107.1942,107.2445,48000.0
2014-10-03 11:00:00,127.91,128.27,127.91,128.1,44900.0,107.2361,107.5379,107.2361,107.3954,44900.0
2014-10-03 11:30:00,128.12,128.16,127.94,128.15,44600.0,107.4122,107.4457,107.2613,107.4373,44600.0
2014-10-03 12:00:00,128.15,128.56,128.04,128.56,42200.0,107.4373,107.7811,107.3451,107.7811,42200.0
2014-10-03 12:30:00,128.6,128.7,128.51,128.6,27700.0,107.8146,107.8984,107.7391,107.8146,27700.0
2014-10-03 13:00:00,128.61,128.76,128.47,128.49,26300.0,107.823,107.9487,107.7056,107.7224,26300.0
2014-10-03 13:30:00,128.48,128.67,128.32,128.66,28300.0,107.714,107.8733,107.5799,107.8649,28300.0
2014-10-03 14:00:00,128.65,129.07,128.65,128.95,38700.0,107.8565,108.2086,107.8565,108.108,38700.0
2014-10-03 14:30:00,128.96,129.02,128.46,128.57,46700.0,108.1164,108.1667,107.6972,107.7894,46700.0
2014-10-03 15:00:00,128.57,128.83,128.55,128.64,78600.0,107.7894,108.0074,107.7727,107.8481,78600.0
2014-10-03 15:30:00,128.67,128.74,128.46,128.48,171900.0,107.8733,107.932,107.6972,107.714,171900.0
2014-10-06 09:30:00,129.08,129.67,129.0,129.28,50600.0,108.217,108.7117,108.1499,108.3847,50600.0
2014-10-06 10:00:00,129.28,129.39,128.92,129.13,29700.0,108.3847,108.4769,108.0829,108.2589,29700.0
2014-10-06 10:30:00,129.18,129.43,128.73,128.87,36000.0,108.3009,108.5104,107.9236,108.041,36000.0
2014-10-06 11:00:00,128.86,129.17,128.53,128.55,26700.0,108.0326,108.2925,107.7559,107.7727,26700.0
2014-10-06 11:30:00,128.64,128.72,127.84,128.0,59400.0,107.8481,107.9152,107.1774,107.3116,59400.0
2014-10-06 12:00:00,128.02,128.18,127.7,127.7,56900.0,107.3283,107.4625,107.0601,107.0601,56900.0
2014-10-06 12:30:00,127.74,127.74,127.2,127.4,40800.0,107.0936,107.0936,106.6409,106.8086,40800.0
2014-10-06 13:00:00,127.35,127.83,127.23,127.83,21500.0,106.7666,107.1691,106.666,107.1691,21500.0
2014-10-06 13:30:00,127.83,127.96,127.69,127.87,21000.0,107.1691,107.278,107.0517,107.2026,21000.0
2014-10-06 14:00:00,127.91,128.42,127.77,128.4,34000.0,107.2361,107.6637,107.1187,107.6469,34000.0
2014-10-06 14:30:00,128.43,128.46,128.3,128.32,31800.0,107.6721,107.6972,107.5631,107.5799,31800.0
2014-10-06 15:00:00,128.32,128.33,127.96,128.03,63300.0,107.5799,107.5882,107.278,107.3367,63300.0
2014-10-06 15:30:00,128.03,128.13,127.73,127.76,157000.0,107.3367,107.4206,107.0852,107.1104,157000.0
2014-10-07 09:30:00,127.12,127.19,126.31,126.68,62300.0,106.5738,106.6325,105.8947,106.2049,62300.0
2014-10-07 10:00:00,126.7,127.05,126.32,126.5,51200.0,106.2217,106.5151,105.9031,106.054,51200.0
2014-10-07 10:30:00,126.5,126.82,126.3,126.32,46900.0,106.054,106.3223,105.8863,105.9031,46900.0
2014-10-07 11:00:00,126.26,126.31,125.81,125.92,47700.0,105.8528,105.8947,105.4755,105.5678,47700.0
2014-10-07 11:30:00,125.95,126.51,125.92,126.49,38200.0,105.5929,106.0624,105.5678,106.0456,38200.0
2014-10-07 12:00:00,126.48,126.82,126.39,126.74,36200.0,106.0373,106.3223,105.9618,106.2552,36200.0
2014-10-07 12:30:00,126.72,126.74,126.32,126.38,37700.0,106.2385,106.2552,105.9031,105.9534,37700.0
2014-10-07 13:00:00,126.37,126.71,126.21,126.64,26400.0,105.945,106.2301,105.8109,106.1714,26400.0
2014-10-07 13:30:00,126.64,126.68,126.4,126.5,28500.0,106.1714,106.2049,105.9702,106.054,28500.0
2014-10-07 14:00:00,126.47,126.55,125.75,125.75,42000.0,106.0289,106.0959,105.4252,105.4252,42000.0
2014-10-07 14:30:00,125.75,125.86,125.52,125.52,51000.0,105.4252,105.5175,105.2324,105.2324,51000.0
2014-10-07 15:00:00,125.5,125.63,125.0,125.17,63400.0,105.2156,105.3246,104.7965,104.939,63400.0
2014-10-07 15:30:00,125.19,125.31,124.56,124.62,172000.0,104.9558,105.0564,104.4276,104.4779,172000.0
2014-10-08 09:30:00,124.55,125.13,124.47,124.49,44000.0,104.4192,104.9054,104.3521,104.3689,44000.0
2014-10-08 10:00:00,124.51,124.55,123.96,124.34,45100.0,104.3857,104.4192,103.9246,104.2431,45100.0
2014-10-08 10:30:00,124.34,124.47,123.5,123.56,37800.0,104.2431,104.3521,103.5389,103.5892,37800.0
2014-10-08 11:00:00,123.57,124.17,123.43,124.12,32000.0,103.5976,104.1006,103.4802,104.0587,32000.0
2014-10-08 11:30:00,124.15,124.22,123.59,124.16,28400.0,104.0838,104.1425,103.6144,104.0922,28400.0
2014-10-08 12:00:00,124.17,124.59,124.17,124.34,28200.0,104.1006,104.4527,104.1006,104.2431,28200.0
2014-10-08 12:30:00,124.31,124.59,124.22,124.35,26700.0,104.218,104.4527,104.1425,104.2515,26700.0
2014-10-08 13:00:00,124.36,124.64,124.32,124.43,23100.0,104.2599,104.4946,104.2264,104.3186,23100.0
2014-10-08 13:30:00,124.45,124.82,124.45,124.69,49800.0,104.3354,104.6456,104.3354,104.5366,49800.0
2014-10-08 14:00:00,124.7,125.3,124.64,125.25,165800.0,104.5449,105.048,104.4946,105.0061,165800.0
2014-10-08 14:30:00,125.27,125.61,125.19,125.44,44300.0,105.0228,105.3079,104.9558,105.1653,44300.0
2014-10-08 15:00:00,125.44,126.04,125.44,125.99,55900.0,105.1653,105.6684,105.1653,105.6264,55900.0
2014-10-08 15:30:00,125.96,126.48,125.88,126.36,98300.0,105.6013,106.0373,105.5342,105.9366,98300.0
2014-10-09 09:30:00,126.1,126.58,125.38,125.61,46600.0,105.7187,106.1211,105.115,105.3079,46600.0
2014-10-09 10:00:00,125.61,126.16,125.55,125.93,24500.0,105.3079,105.769,105.2576,105.5761,24500.0
2014-10-09 10:30:00,125.89,125.89,125.25,125.83,18700.0,105.5426,105.5426,105.0061,105.4923,18700.0
2014-10-09 11:00:00,125.79,126.15,125.5,125.9,32100.0,105.4588,105.7606,105.2156,105.551,32100.0
2014-10-09 11:30:00,125.91,125.91,124.57,124.78,36600.0,105.5594,105.5594,104.436,104.612,36600.0
2014-10-09 12:00:00,124.73,125.0,124.28,124.32,24000.0,104.5701,104.7965,104.1928,104.2264,24000.0
2014-10-09 12:30:00,124.32,124.72,124.24,124.66,20600.0,104.2264,104.5617,104.1593,104.5114,20600.0
2014-10-09 13:00:00,124.66,124.66,123.84,124.43,25200.0,104.5114,104.5114,103.8239,104.3186,25200.0
2014-10-09 13:30:00,124.43,124.98,124.32,124.57,36300.0,104.3186,104.7797,104.2264,104.436,36300.0
2014-10-09 14:00:00,124.48,124.48,123.96,124.06,31200.0,104.3605,104.3605,103.9246,104.0084,31200.0
2014-10-09 14:30:00,124.06,124.32,123.74,124.02,36500.0,104.0084,104.2264,103.7401,103.9749,36500.0
2014-10-09 15:00:00,123.95,124.37,123.69,124.3,44900.0,103.9162,104.2683,103.6982,104.2096,44900.0
2014-10-09 15:30:00,124.34,124.77,123.99,124.03,146000.0,104.2431,104.6036,103.9497,103.9832,146000.0
2014-10-10 09:30:00,123.8,124.93,123.26,124.74,65200.0,103.7904,104.7378,103.3377,104.5785,65200.0
2014-10-10 10:00:00,124.74,124.87,123.31,123.39,48100.0,104.5785,104.6875,103.3796,103.4467,48100.0
2014-10-10 10:30:00,123.32,124.13,123.05,123.85,41800.0,103.388,104.0671,103.1616,103.8323,41800.0
2014-10-10 11:00:00,123.88,124.3,123.75,123.86,45700.0,103.8575,104.2096,103.7485,103.8407,45700.0
2014-10-10 11:30:00,123.84,124.48,123.77,124.09,48500.0,103.8239,104.3605,103.7653,104.0335,48500.0
2014-10-10 12:00:00,124.09,124.75,124.09,124.57,53500.0,104.0335,104.5869,104.0335,104.436,53500.0
2014-10-10 12:30:00,124.59,125.19,124.57,124.63,43300.0,104.4527,104.9558,104.436,104.4863,43300.0
2014-10-10 13:00:00,124.62,124.68,124.27,124.35,59100.0,104.4779,104.5282,104.1844,104.2515,59100.0
2014-10-10 13:30:00,124.3,124.72,124.3,124.6,42000.0,104.2096,104.5617,104.2096,104.4611,42000.0
2014-10-10 14:00:00,124.64,125.07,124.55,125.07,55700.0,104.4946,104.8551,104.4192,104.8551,55700.0
2014-10-10 14:30:00,125.05,125.41,124.85,124.98,78400.0,104.8384,105.1402,104.6707,104.7797,78400.0
2014-10-10 15:00:00,124.98,125.1,124.64,124.91,97800.0,104.7797,104.8803,104.4946,104.721,97800.0
2014-10-10 15:30:00,124.93,124.99,123.99,124.01,196400.0,104.7378,104.7881,103.9497,103.9665,196400.0
2014-10-13 09:30:00,124.2,125.22,123.78,124.3,58700.0,104.1258,104.9809,103.7736,104.2096,58700.0
2014-10-13 10:00:00,124.33,124.75,123.67,123.75,39400.0,104.2348,104.5869,103.6814,103.7485,39400.0
2014-10-13 10:30:00,123.78,124.32,123.52,124.05,53600.0,103.7736,104.2264,103.5557,104.0,53600.0
2014-10-13 11:00:00,124.13,124.45,123.45,123.68,52700.0,104.0671,104.3354,103.497,103.6898,52700.0
2014-10-13 11:30:00,123.72,124.07,123.57,123.87,71700.0,103.7233,104.0168,103.5976,103.8491,71700.0
2014-10-13 12:00:00,123.93,124.17,123.72,124.17,70600.0,103.8994,104.1006,103.7233,104.1006,70600.0
2014-10-13 12:30:00,124.2,124.55,123.92,123.95,45500.0,104.1258,104.4192,103.891,103.9162,45500.0
2014-10-13 13:00:00,124.02,124.12,123.53,123.89,18300.0,103.9749,104.0587,103.5641,103.8659,18300.0
2014-10-13 13:30:00,123.85,123.95,123.37,123.47,20000.0,103.8323,103.9162,103.4299,103.5138,20000.0
2014-10-13 14:00:00,123.52,123.86,123.39,123.54,33700.0,103.5557,103.8407,103.4467,103.5724,33700.0
2014-10-13 14:30:00,123.55,123.55,123.04,123.05,41500.0,103.5808,103.5808,103.1533,103.1616,41500.0
2014-10-13 15:00:00,123.06,123.17,122.64,122.86,45300.0,103.17,103.2622,102.8179,103.0023,45300.0
2014-10-13 15:30:00,122.87,122.87,121.38,121.47,183700.0,103.0107,103.0107,101.7616,101.837,183700.0
2014-10-14 09:30:00,122.01,123.06,121.87,122.87,59300.0,102.2897,103.17,102.1724,103.0107,59300.0
2014-10-14 10:00:00,122.91,123.7,122.62,123.53,56400.0,103.0443,103.7066,102.8011,103.5641,56400.0
2014-10-14 10:30:00,123.51,124.14,123.34,123.65,58400.0,103.5473,104.0755,103.4048,103.6647,58400.0
2014-10-14 11:00:00,123.69,124.57,123.59,124.4,63900.0,103.6982,104.436,103.6144,104.2934,63900.0
2014-10-14 11:30:00,124.4,125.01,124.36,124.77,67900.0,104.2934,104.8048,104.2599,104.6036,67900.0
2014-10-14 12:00:00,124.81,125.18,124.64,124.83,62600.0,104.6372,104.9474,104.4946,104.6539,62600.0
2014-10-14 12:30:00,124.84,124.95,124.52,124.87,40700.0,104.6623,104.7545,104.394,104.6875,40700.0
2014-10-14 13:00:00,124.85,125.18,124.6,124.62,47100.0,104.6707,104.9474,104.4611,104.4779,47100.0
2014-10-14 13:30:00,124.62,125.37,124.62,125.37,74600.0,104.4779,105.1067,104.4779,105.1067,74600.0
2014-10-14 14:00:00,125.37,125.62,124.8,124.96,66300.0,105.1067,105.3163,104.6288,104.7629,66300.0
2014-10-14 14:30:00,124.95,125.23,124.47,124.61,66100.0,104.7545,104.9893,104.3521,104.4695,66100.0
2014-10-14 15:00:00,124.57,124.79,123.76,124.11,62200.0,104.436,104.6204,103.7569,104.0503,62200.0
2014-10-14 15:30:00,124.07,124.75,123.8,124.22,130000.0,104.0168,104.5869,103.7904,104.1425,130000.0
2014-10-15 09:30:00,122.27,123.56,120.2,122.03,120900.0,102.5077,103.5892,100.7723,102.3065,120900.0
2014-10-15 10:00:00,122.02,123.03,121.98,122.26,143500.0,102.2981,103.1449,102.2646,102.4993,143500.0
2014-10-15 10:30:00,122.29,122.52,121.76,122.02,40300.0,102.5245,102.7173,102.0801,102.2981,40300.0
2014-10-15 11:00:00,122.07,122.57,121.18,121.29,52300.0,102.34,102.7592,101.5939,101.6861,52300.0
2014-10-15 11:30:00,121.29,121.53,120.78,121.4,71000.0,101.6861,101.8873,101.2585,101.7783,71000.0
2014-10-15 12:00:00,121.4,121.45,120.58,120.77,56200.0,101.7783,101.8202,101.0909,101.2501,56200.0
2014-10-15 12:30:00,120.77,120.83,120.15,120.29,58000.0,101.2501,101.3005,100.7304,100.8477,58000.0
2014-10-15 13:00:00,120.28,120.68,118.87,119.18,96000.0,100.8393,101.1747,99.6572,99.9171,96000.0
2014-10-15 13:30:00,119.23,119.36,118.45,118.45,279800.0,99.9591,100.068,99.3051,99.3051,279800.0
2014-10-15 14:00:00,118.49,119.21,118.24,119.05,157200.0,99.3387,99.9423,99.1291,99.8081,157200.0
2014-10-15 14:30:00,119.09,119.86,118.97,119.77,133700.0,99.8417,100.4872,99.7411,100.4118,133700.0
2014-10-15 15:00:00,119.78,121.31,119.67,121.26,119800.0,100.4202,101.7029,100.3279,101.6609,119800.0
2014-10-15 15:30:00,121.25,121.9,121.1,121.3,199800.0,101.6526,102.1975,101.5268,101.6945,199800.0
2014-10-16 09:30:00,119.31,121.29,118.57,121.26,91800.0,100.0261,101.6861,99.4057,101.6609,91800.0
2014-10-16 10:00:00,121.19,121.76,119.72,120.7,73800.0,101.6023,102.0801,100.3699,101.1915,73800.0
2014-10-16 10:30:00,120.69,122.14,120.52,121.46,57500.0,101.1831,102.3987,101.0406,101.8286,57500.0
2014-10-16 11:00:00,121.45,122.27,121.07,122.21,47200.0,101.8202,102.5077,101.5017,102.4574,47200.0
2014-10-16 11:30:00,122.27,122.52,120.95,121.16,51000.0,102.5077,102.7173,101.4011,101.5771,51000.0
2014-10-16 12:00:00,121.13,121.81,120.93,121.51,52200.0,101.552,102.1221,101.3843,101.8705,52200.0
2014-10-16 12:30:00,121.51,122.09,121.22,121.98,70000.0,101.8705,102.3568,101.6274,102.2646,70000.0
2014-10-16 13:00:00,122.0,122.41,121.86,122.29,28500.0,102.2813,102.6251,102.164,102.5245,28500.0
2014-10-16 13:30:00,122.3,122.53,121.58,121.78,59700.0,102.5329,102.7257,101.9292,102.0969,59700.0
2014-10-16 14:00:00,121.77,122.18,121.61,121.87,80600.0,102.0885,102.4323,101.9544,102.1724,80600.0
2014-10-16 14:30:00,121.9,122.17,121.53,121.55,57500.0,102.1975,102.4239,101.8873,101.9041,57500.0
2014-10-16 15:00:00,121.57,122.26,121.23,122.01,59800.0,101.9208,102.4993,101.6358,102.2897,59800.0
2014-10-16 15:30:00,121.96,122.04,121.46,121.56,135700.0,102.2478,102.3149,101.8286,101.9125,135700.0
2014-10-17 09:30:00,122.51,123.87,122.51,123.59,125300.0,102.7089,103.8491,102.7089,103.6144,125300.0
2014-10-17 10:00:00,123.59,124.48,123.5,124.44,71700.0,103.6144,104.3605,103.5389,104.327,71700.0
2014-10-17 10:30:00,124.47,124.47,123.9,124.26,40200.0,104.3521,104.3521,103.8743,104.1761,40200.0
2014-10-17 11:00:00,124.25,124.77,124.18,124.47,48200.0,104.1677,104.6036,104.109,104.3521,48200.0
2014-10-17 11:30:00,124.4,124.66,124.26,124.53,55800.0,104.2934,104.5114,104.1761,104.4024,55800.0
2014-10-17 12:00:00,124.5,124.64,124.05,124.18,49100.0,104.3773,104.4946,104.0,104.109,49100.0
2014-10-17 12:30:00,124.19,124.39,124.05,124.27,39200.0,104.1174,104.2851,104.0,104.1844,39200.0
2014-10-17 13:00:00,124.29,124.41,123.83,124.14,27400.0,104.2012,104.3018,103.8156,104.0755,27400.0
2014-10-17 13:30:00,124.09,124.44,123.98,124.23,27800.0,104.0335,104.327,103.9413,104.1509,27800.0
2014-10-17 14:00:00,124.23,124.23,123.74,124.17,65100.0,104.1509,104.1509,103.7401,104.1006,65100.0
2014-10-17 14:30:00,124.19,124.58,124.08,124.36,44600.0,104.1174,104.4443,104.0252,104.2599,44600.0
2014-10-17 15:00:00,124.37,124.7,124.04,124.47,64100.0,104.2683,104.5449,103.9916,104.3521,64100.0
2014-10-17 15:30:00,124.45,124.97,124.32,124.4,148000.0,104.3354,104.7713,104.2264,104.2934,148000.0
2014-10-20 09:30:00,124.1,124.39,123.5,124.05,76400.0,104.0419,104.2851,103.5389,104.0,76400.0
2014-10-20 10:00:00,124.13,124.34,123.76,124.17,47800.0,104.0671,104.2431,103.7569,104.1006,47800.0
2014-10-20 10:30:00,124.23,124.26,123.82,123.88,54200.0,104.1509,104.1761,103.8072,103.8575,54200.0
2014-10-20 11:00:00,123.87,124.06,123.44,123.48,65700.0,103.8491,104.0084,103.4886,103.5221,65700.0
2014-10-20 11:30:00,123.51,123.9,123.4,123.88,48000.0,103.5473,103.8743,103.4551,103.8575,48000.0
2014-10-20 12:00:00,123.88,123.94,123.52,123.56,34600.0,103.8575,103.9078,103.5557,103.5892,34600.0
2014-10-20 12:30:00,123.56,123.64,123.4,123.43,28800.0,103.5892,103.6563,103.4551,103.4802,28800.0
2014-10-20 13:00:00,123.42,124.04,123.42,124.04,28400.0,103.4718,103.9916,103.4718,103.9916,28400.0
2014-10-20 13:30:00,124.05,124.2,124.0,124.18,31000.0,104.0,104.1258,103.9581,104.109,31000.0
2014-10-20 14:00:00,124.17,124.45,124.01,124.06,42300.0,104.1006,104.3354,103.9665,104.0084,42300.0
2014-10-20 14:30:00,124.05,124.27,124.01,124.27,49100.0,104.0,104.1844,103.9665,104.1844,49100.0
2014-10-20 15:00:00,124.29,124.57,124.17,124.22,49100.0,104.2012,104.436,104.1006,104.1425,49100.0
2014-10-20 15:30:00,124.25,124.75,124.24,124.66,130900.0,104.1677,104.5869,104.1593,104.5114,130900.0
2014-10-21 09:30:00,124.5,125.7,123.8,123.98,143500.0,104.3773,105.3833,103.7904,103.9413,143500.0
2014-10-21 10:00:00,124.0,124.09,123.5,123.52,158500.0,103.9581,104.0335,103.5389,103.5557,158500.0
2014-10-21 10:30:00,123.52,124.15,123.34,124.11,105700.0,103.5557,104.0838,103.4048,104.0503,105700.0
2014-10-21 11:00:00,124.14,125.03,124.09,124.92,65400.0,104.0755,104.8216,104.0335,104.7294,65400.0
2014-10-21 11:30:00,124.96,125.5,124.95,125.34,60500.0,104.7629,105.2156,104.7545,105.0815,60500.0
2014-10-21 12:00:00,125.36,125.92,125.32,125.74,45700.0,105.0983,105.5678,105.0647,105.4169,45700.0
2014-10-21 12:30:00,125.74,125.92,125.39,125.49,44400.0,105.4169,105.5678,105.1234,105.2073,44400.0
2014-10-21 13:00:00,125.48,125.59,125.39,125.5,79700.0,105.1989,105.2911,105.1234,105.2156,79700.0
2014-10-21 13:30:00,125.52,125.93,125.4,125.62,53400.0,105.2324,105.5761,105.1318,105.3163,53400.0
2014-10-21 14:00:00,125.63,125.86,125.45,125.48,64500.0,105.3246,105.5175,105.1737,105.1989,64500.0
2014-10-21 14:30:00,125.47,125.7,125.43,125.61,55800.0,105.1905,105.3833,105.157,105.3079,55800.0
2014-10-21 15:00:00,125.62,126.22,125.6,126.13,95900.0,105.3163,105.8193,105.2995,105.7438,95900.0
2014-10-21 15:30:00,126.13,126.19,125.99,126.05,174200.0,105.7438,105.7941,105.6264,105.6768,174200.0
2014-10-22 09:30:00,127.0,128.61,125.89,126.97,116900.0,106.4732,107.823,105.5426,106.4481,116900.0
2014-10-22 10:00:00,126.85,128.5,126.85,128.2,170900.0,106.3474,107.7308,106.3474,107.4792,170900.0
2014-10-22 10:30:00,128.2,128.21,127.33,127.35,88200.0,107.4792,107.4876,106.7499,106.7666,88200.0
2014-10-22 11:00:00,127.4,127.66,127.4,127.56,71100.0,106.8086,107.0265,106.8086,106.9427,71100.0
2014-10-22 11:30:00,127.55,127.67,127.33,127.46,77000.0,106.9343,107.0349,106.7499,106.8589,77000.0
2014-10-22 12:00:00,127.44,127.7,127.1,127.11,176100.0,106.8421,107.0601,106.557,106.5654,176100.0
2014-10-22 12:30:00,127.1,127.11,125.14,125.36,176900.0,106.557,106.5654,104.9138,105.0983,176900.0
2014-10-22 13:00:00,125.34,125.59,124.58,124.9,135000.0,105.0815,105.2911,104.4443,104.7126,135000.0
2014-10-22 13:30:00,124.95,125.08,124.77,124.87,85700.0,104.7545,104.8635,104.6036,104.6875,85700.0
2014-10-22 14:00:00,124.89,125.83,124.77,125.46,88300.0,104.7042,105.4923,104.6036,105.1821,88300.0
2014-10-22 14:30:00,125.46,125.79,125.08,125.79,60200.0,105.1821,105.4588,104.8635,105.4588,60200.0
2014-10-22 15:00:00,125.73,125.89,125.57,125.66,108900.0,105.4085,105.5426,105.2743,105.3498,108900.0
2014-10-22 15:30:00,125.65,125.66,124.99,125.11,250200.0,105.3414,105.3498,104.7881,104.8887,250200.0
2014-10-23 09:30:00,127.1,127.48,125.56,126.0,96700.0,106.557,106.8756,105.2659,105.6348,96700.0
2014-10-23 10:00:00,125.93,126.52,125.92,126.39,50000.0,105.5761,106.0708,105.5678,105.9618,50000.0
2014-10-23 10:30:00,126.44,127.37,126.38,127.36,56900.0,106.0037,106.7834,105.9534,106.775,56900.0
2014-10-23 11:00:00,127.35,128.3,127.29,128.22,98500.0,106.7666,107.5631,106.7163,107.496,98500.0
2014-10-23 11:30:00,128.22,129.11,128.17,129.05,116900.0,107.496,108.2422,107.4541,108.1919,116900.0
2014-10-23 12:00:00,129.02,129.24,128.83,129.12,81500.0,108.1667,108.3512,108.0074,108.2506,81500.0
2014-10-23 12:30:00,129.11,129.11,128.87,129.06,94100.0,108.2422,108.2422,108.041,108.2002,94100.0
2014-10-23 13:00:00,129.04,129.22,128.97,129.15,62500.0,108.1835,108.3344,108.1248,108.2757,62500.0
2014-10-23 13:30:00,129.12,129.23,128.97,129.16,79500.0,108.2506,108.3428,108.1248,108.2841,79500.0
2014-10-23 14:00:00,129.15,129.53,129.12,129.46,76700.0,108.2757,108.5943,108.2506,108.5356,76700.0
2014-10-23 14:30:00,129.49,129.51,128.87,129.01,111000.0,108.5607,108.5775,108.041,108.1583,111000.0
2014-10-23 15:00:00,128.99,129.23,128.89,129.07,212100.0,108.1416,108.3428,108.0577,108.2086,212100.0
2014-10-23 15:30:00,129.08,129.44,129.04,129.17,311100.0,108.217,108.5188,108.1835,108.2925,311100.0
2014-10-24 09:30:00,129.17,129.32,128.55,129.08,47600.0,108.2925,108.4182,107.7727,108.217,47600.0
2014-10-24 10:00:00,129.13,129.56,129.05,129.11,69300.0,108.2589,108.6194,108.1919,108.2422,69300.0
2014-10-24 10:30:00,129.12,129.54,129.1,129.49,35500.0,108.2506,108.6027,108.2338,108.5607,35500.0
2014-10-24 11:00:00,129.47,129.49,129.03,129.12,39400.0,108.544,108.5607,108.1751,108.2506,39400.0
2014-10-24 11:30:00,129.09,129.71,128.98,129.45,43300.0,108.2254,108.7452,108.1332,108.5272,43300.0
2014-10-24 12:00:00,129.45,129.78,129.3,129.67,56700.0,108.5272,108.8039,108.4015,108.7117,56700.0
2014-10-24 12:30:00,129.64,129.68,129.16,129.35,32100.0,108.6865,108.72,108.2841,108.4434,32100.0
2014-10-24 13:00:00,129.33,129.59,129.3,129.51,80900.0,108.4266,108.6446,108.4015,108.5775,80900.0
2014-10-24 13:30:00,129.5,129.9,129.49,129.8,39300.0,108.5691,108.9045,108.5607,108.8206,39300.0
2014-10-24 14:00:00,129.77,130.12,129.64,130.09,62800.0,108.7955,109.0889,108.6865,109.0638,62800.0
2014-10-24 14:30:00,130.06,130.41,130.0,130.3,49400.0,109.0386,109.3321,108.9883,109.2398,49400.0
2014-10-24 15:00:00,130.31,130.68,130.3,130.61,74100.0,109.2482,109.5584,109.2398,109.4997,74100.0
2014-10-24 15:30:00,130.63,130.89,130.54,130.81,162200.0,109.5165,109.7345,109.441,109.6674,162200.0
2014-10-27 09:30:00,130.84,130.87,129.53,129.86,139500.0,109.6926,109.7177,108.5943,108.8709,139500.0
2014-10-27 10:00:00,129.86,129.86,129.3,129.54,57400.0,108.8709,108.8709,108.4015,108.6027,57400.0
2014-10-27 10:30:00,129.47,129.82,129.31,129.71,77200.0,108.544,108.8374,108.4098,108.7452,77200.0
2014-10-27 11:00:00,129.75,130.05,129.65,129.96,50400.0,108.7787,109.0302,108.6949,108.9548,50400.0
2014-10-27 11:30:00,129.98,130.14,129.71,129.91,35400.0,108.9716,109.1057,108.7452,108.9129,35400.0
2014-10-27 12:00:00,129.96,130.35,129.96,130.16,60900.0,108.9548,109.2817,108.9548,109.1225,60900.0
2014-10-27 12:30:00,130.11,130.26,129.92,130.1,57400.0,109.0805,109.2063,108.9212,109.0722,57400.0
2014-10-27 13:00:00,130.13,130.49,130.13,130.36,24400.0,109.0973,109.3991,109.0973,109.2901,24400.0
2014-10-27 13:30:00,130.35,130.66,130.35,130.65,32300.0,109.2817,109.5416,109.2817,109.5333,32300.0
2014-10-27 14:00:00,130.66,130.75,130.51,130.51,53500.0,109.5416,109.6171,109.4159,109.4159,53500.0
2014-10-27 14:30:00,130.5,130.58,130.37,130.52,73900.0,109.4075,109.4746,109.2985,109.4243,73900.0
2014-10-27 15:00:00,130.55,130.76,130.49,130.71,78200.0,109.4494,109.6255,109.3991,109.5836,78200.0
2014-10-27 15:30:00,130.72,130.99,130.68,130.8,170400.0,109.5919,109.8183,109.5584,109.659,170400.0
2014-10-28 09:30:00,132.1,132.42,131.54,132.3,141200.0,110.7489,111.0172,110.2794,110.9166,141200.0
2014-10-28 10:00:00,132.43,132.58,131.9,132.15,167900.0,111.0256,111.1513,110.5812,110.7908,167900.0
2014-10-28 10:30:00,132.1,132.18,131.64,132.01,43600.0,110.7489,110.816,110.3632,110.6734,43600.0
2014-10-28 11:00:00,132.01,132.54,131.95,132.47,51900.0,110.6734,111.1178,110.6231,111.0591,51900.0
2014-10-28 11:30:00,132.48,132.53,132.3,132.4,49400.0,111.0675,111.1094,110.9166,111.0004,49400.0
2014-10-28 12:00:00,132.37,132.81,132.37,132.62,40400.0,110.9753,111.3441,110.9753,111.1849,40400.0
2014-10-28 12:30:00,132.63,132.81,132.46,132.77,51900.0,111.1932,111.3441,111.0507,111.3106,51900.0
2014-10-28 13:00:00,132.8,133.55,132.73,133.49,204100.0,111.3358,111.9645,111.2771,111.9142,204100.0
2014-10-28 13:30:00,133.5,133.8,133.28,133.53,169900.0,111.9226,112.1741,111.7382,111.9478,169900.0
2014-10-28 14:00:00,133.53,133.55,133.18,133.33,43300.0,111.9478,111.9645,111.6543,111.7801,43300.0
2014-10-28 14:30:00,133.33,133.63,133.3,133.58,43600.0,111.7801,112.0316,111.7549,111.9897,43600.0
2014-10-28 15:00:00,133.59,134.26,133.59,134.01,117500.0,111.9981,112.5598,111.9981,112.3502,117500.0
2014-10-28 15:30:00,134.02,134.24,133.91,134.2,217200.0,112.3586,112.543,112.2664,112.5095,217200.0
2014-10-29 09:30:00,134.41,135.47,133.78,135.31,110800.0,112.6855,113.5742,112.1574,113.4401,110800.0
2014-10-29 10:00:00,135.23,135.6,135.08,135.6,82600.0,113.373,113.6832,113.2472,113.6832,82600.0
2014-10-29 10:30:00,135.55,135.73,135.44,135.53,136400.0,113.6413,113.7922,113.5491,113.6245,136400.0
2014-10-29 11:00:00,135.54,135.96,135.37,135.57,116200.0,113.6329,113.985,113.4904,113.658,116200.0
2014-10-29 11:30:00,135.54,135.81,135.44,135.63,85600.0,113.6329,113.8593,113.5491,113.7084,85600.0
2014-10-29 12:00:00,135.63,135.67,135.38,135.46,91500.0,113.7084,113.7419,113.4988,113.5658,91500.0
2014-10-29 12:30:00,135.46,135.56,135.41,135.49,74900.0,113.5658,113.6497,113.5239,113.591,74900.0
2014-10-29 13:00:00,135.48,135.56,135.47,135.52,60900.0,113.5826,113.6497,113.5742,113.6161,60900.0
2014-10-29 13:30:00,135.51,135.63,135.18,135.56,69700.0,113.6077,113.7084,113.3311,113.6497,69700.0
2014-10-29 14:00:00,135.55,135.67,134.57,135.59,176200.0,113.6413,113.7419,112.8197,113.6748,176200.0
2014-10-29 14:30:00,135.53,135.72,135.23,135.7,97600.0,113.6245,113.7838,113.373,113.767,97600.0
2014-10-29 15:00:00,135.7,135.77,135.29,135.75,143900.0,113.767,113.8257,113.4233,113.809,143900.0
2014-10-29 15:30:00,135.75,136.08,135.62,135.66,158000.0,113.809,114.0856,113.7,113.7335,158000.0
2014-10-30 09:30:00,134.65,135.53,133.75,134.88,85400.0,112.8867,113.6245,112.1322,113.0796,85400.0
2014-10-30 10:00:00,134.85,136.03,134.8,136.02,109900.0,113.0544,114.0437,113.0125,114.0353,109900.0
2014-10-30 10:30:00,135.99,136.11,135.53,136.07,144600.0,114.0102,114.1108,113.6245,114.0772,144600.0
2014-10-30 11:00:00,136.01,136.23,135.65,135.67,74600.0,114.0269,114.2114,113.7251,113.7419,74600.0
2014-10-30 11:30:00,135.67,136.18,135.6,136.18,49000.0,113.7419,114.1695,113.6832,114.1695,49000.0
2014-10-30 12:00:00,136.11,136.74,136.11,136.49,102000.0,114.1108,114.6389,114.1108,114.4294,102000.0
2014-10-30 12:30:00,136.46,136.94,136.42,136.77,116800.0,114.4042,114.8066,114.3707,114.6641,116800.0
2014-10-30 13:00:00,136.74,137.49,136.72,137.28,58400.0,114.6389,115.2677,114.6222,115.0917,58400.0
2014-10-30 13:30:00,137.24,137.69,136.48,137.68,71500.0,115.0581,115.4354,114.421,115.427,71500.0
2014-10-30 14:00:00,137.67,137.78,136.85,136.89,100700.0,115.4186,115.5109,114.7312,114.7647,100700.0
2014-10-30 14:30:00,136.88,137.1,136.74,136.9,159200.0,114.7563,114.9408,114.6389,114.7731,159200.0
2014-10-30 15:00:00,136.87,137.1,136.57,136.68,137300.0,114.7479,114.9408,114.4964,114.5886,137300.0
2014-10-30 15:30:00,136.66,137.34,136.66,137.31,245000.0,114.5719,115.142,114.5719,115.1168,245000.0
2014-10-31 09:30:00,138.8,139.22,137.93,138.05,138700.0,116.366,116.7181,115.6366,115.7372,138700.0
2014-10-31 10:00:00,138.09,138.14,137.59,137.7,91600.0,115.7707,115.8127,115.3516,115.4438,91600.0
2014-10-31 10:30:00,137.67,137.75,137.4,137.67,61700.0,115.4186,115.4857,115.1923,115.4186,61700.0
2014-10-31 11:00:00,137.64,137.82,137.51,137.68,55500.0,115.3935,115.5444,115.2845,115.427,55500.0
2014-10-31 11:30:00,137.7,137.75,137.17,137.38,36300.0,115.4438,115.4857,114.9994,115.1755,36300.0
2014-10-31 12:00:00,137.38,137.5,137.25,137.37,41500.0,115.1755,115.2761,115.0665,115.1671,41500.0
2014-10-31 12:30:00,137.4,137.55,137.31,137.46,23200.0,115.1923,115.318,115.1168,115.2426,23200.0
2014-10-31 13:00:00,137.52,137.59,137.31,137.53,25200.0,115.2929,115.3516,115.1168,115.3013,25200.0
2014-10-31 13:30:00,137.57,137.57,137.33,137.39,28400.0,115.3348,115.3348,115.1336,115.1839,28400.0
2014-10-31 14:00:00,137.37,137.58,137.29,137.43,36000.0,115.1671,115.3432,115.1,115.2174,36000.0
2014-10-31 14:30:00,137.46,137.5,137.17,137.31,46600.0,115.2426,115.2761,114.9994,115.1168,46600.0
2014-10-31 15:00:00,137.31,137.56,137.15,137.55,51200.0,115.1168,115.3264,114.9827,115.318,51200.0
2014-10-31 15:30:00,137.53,137.99,137.52,137.96,167600.0,115.3013,115.6869,115.2929,115.6618,167600.0
2014-11-03 09:30:00,137.79,137.89,137.08,137.64,80500.0,115.5192,115.6031,114.924,115.3935,80500.0
2014-11-03 10:00:00,137.68,137.74,136.65,136.83,90700.0,115.427,115.4773,114.5635,114.7144,90700.0
2014-11-03 10:30:00,136.83,136.94,136.29,136.51,83200.0,114.7144,114.8066,114.2617,114.4461,83200.0
2014-11-03 11:00:00,136.54,136.54,136.21,136.42,75600.0,114.4713,114.4713,114.1946,114.3707,75600.0
2014-11-03 11:30:00,136.49,136.81,136.38,136.81,42300.0,114.4294,114.6976,114.3371,114.6976,42300.0
2014-11-03 12:00:00,136.77,137.17,136.72,137.17,42300.0,114.6641,114.9994,114.6222,114.9994,42300.0
2014-11-03 12:30:00,137.17,137.38,137.0,137.37,36300.0,114.9994,115.1755,114.8569,115.1671,36300.0
2014-11-03 13:00:00,137.34,137.37,137.11,137.25,38600.0,115.142,115.1671,114.9491,115.0665,38600.0
2014-11-03 13:30:00,137.27,137.46,137.07,137.3,105600.0,115.0833,115.2426,114.9156,115.1084,105600.0
2014-11-03 14:00:00,137.31,137.59,137.27,137.45,64200.0,115.1168,115.3516,115.0833,115.2342,64200.0
2014-11-03 14:30:00,137.4,137.4,137.11,137.21,59200.0,115.1923,115.1923,114.9491,115.033,59200.0
2014-11-03 15:00:00,137.17,137.37,136.89,136.91,71900.0,114.9994,115.1671,114.7647,114.7815,71900.0
2014-11-03 15:30:00,136.94,137.17,136.91,136.95,203800.0,114.8066,114.9994,114.7815,114.815,203800.0
2014-11-04 09:30:00,137.91,139.24,136.82,138.89,141000.0,115.6198,116.7349,114.706,116.4414,141000.0
2014-11-04 10:00:00,138.89,139.47,138.77,138.83,72900.0,116.4414,116.9277,116.3408,116.3911,72900.0
2014-11-04 10:30:00,138.8,139.09,138.38,138.45,100400.0,116.366,116.6091,116.0139,116.0726,100400.0
2014-11-04 11:00:00,138.46,138.52,137.91,138.52,83000.0,116.0809,116.1312,115.6198,116.1312,83000.0
2014-11-04 11:30:00,138.47,138.92,138.4,138.46,59400.0,116.0893,116.4666,116.0306,116.0809,59400.0
2014-11-04 12:00:00,138.45,138.88,138.45,138.61,49500.0,116.0726,116.4331,116.0726,116.2067,49500.0
2014-11-04 12:30:00,138.6,138.63,138.29,138.44,30500.0,116.1983,116.2235,115.9384,116.0642,30500.0
2014-11-04 13:00:00,138.47,138.58,138.29,138.36,27800.0,116.0893,116.1815,115.9384,115.9971,27800.0
2014-11-04 13:30:00,138.35,139.04,138.28,138.94,42200.0,115.9887,116.5672,115.93,116.4834,42200.0
2014-11-04 14:00:00,138.93,139.0,138.56,138.56,50200.0,116.475,116.5337,116.1648,116.1648,50200.0
2014-11-04 14:30:00,138.57,138.75,138.46,138.73,50600.0,116.1732,116.3241,116.0809,116.3073,50600.0
2014-11-04 15:00:00,138.73,138.75,138.31,138.37,73000.0,116.3073,116.3241,115.9552,116.0055,73000.0
2014-11-04 15:30:00,138.38,138.58,138.38,138.5,176200.0,116.0139,116.1815,116.0139,116.1145,176200.0
2014-11-05 09:30:00,139.26,139.46,138.12,138.38,104100.0,116.7516,116.9193,115.7959,116.0139,104100.0
2014-11-05 10:00:00,138.39,138.39,137.76,137.76,57500.0,116.0223,116.0223,115.4941,115.4941,57500.0
2014-11-05 10:30:00,137.76,137.83,137.0,137.34,102700.0,115.4941,115.5528,114.8569,115.142,102700.0
2014-11-05 11:00:00,137.34,137.84,137.32,137.66,47700.0,115.142,115.5612,115.1252,115.4102,47700.0
2014-11-05 11:30:00,137.65,137.95,137.61,137.74,39300.0,115.4019,115.6534,115.3683,115.4773,39300.0
2014-11-05 12:00:00,137.74,137.94,137.63,137.68,42400.0,115.4773,115.645,115.3851,115.427,42400.0
2014-11-05 12:30:00,137.67,138.02,137.59,137.96,28000.0,115.4186,115.7121,115.3516,115.6618,28000.0
2014-11-05 13:00:00,137.97,138.34,137.94,138.14,40800.0,115.6701,115.9803,115.645,115.8127,40800.0
2014-11-05 13:30:00,138.16,138.19,137.77,137.85,40000.0,115.8294,115.8546,115.5025,115.5695,40000.0
2014-11-05 14:00:00,137.85,137.9,137.71,137.89,42200.0,115.5695,115.6115,115.4522,115.6031,42200.0
2014-11-05 14:30:00,137.88,137.98,137.8,137.98,44500.0,115.5947,115.6785,115.5276,115.6785,44500.0
2014-11-05 15:00:00,138.02,138.08,137.73,137.92,97400.0,115.7121,115.7624,115.4689,115.6282,97400.0
2014-11-05 15:30:00,137.92,138.17,137.75,137.79,190200.0,115.6282,115.8378,115.4857,115.5192,190200.0
2014-11-06 09:30:00,137.89,138.23,137.1,137.16,77200.0,115.6031,115.8881,114.9408,114.9911,77200.0
2014-11-06 10:00:00,137.13,137.4,136.8,137.3,75800.0,114.9659,115.1923,114.6892,115.1084,75800.0
2014-11-06 10:30:00,137.25,137.93,137.13,137.87,38600.0,115.0665,115.6366,114.9659,115.5863,38600.0
2014-11-06 11:00:00,137.85,138.16,137.71,138.01,41600.0,115.5695,115.8294,115.4522,115.7037,41600.0
2014-11-06 11:30:00,138.0,138.38,138.0,138.24,26400.0,115.6953,116.0139,115.6953,115.8965,26400.0
2014-11-06 12:00:00,138.25,138.5,138.07,138.46,59500.0,115.9049,116.1145,115.754,116.0809,59500.0
2014-11-06 12:30:00,138.48,138.68,138.41,138.6,31900.0,116.0977,116.2654,116.039,116.1983,31900.0
2014-11-06 13:00:00,138.61,138.68,138.43,138.58,28400.0,116.2067,116.2654,116.0558,116.1815,28400.0
2014-11-06 13:30:00,138.55,138.59,138.38,138.5,28500.0,116.1564,116.1899,116.0139,116.1145,28500.0
2014-11-06 14:00:00,138.48,138.48,138.3,138.43,34200.0,116.0977,116.0977,115.9468,116.0558,34200.0
2014-11-06 14:30:00,138.43,138.44,138.26,138.35,31000.0,116.0558,116.0642,115.9133,115.9887,31000.0
2014-11-06 15:00:00,138.35,138.41,138.16,138.22,42700.0,115.9887,116.039,115.8294,115.8797,42700.0
2014-11-06 15:30:00,138.22,138.34,138.03,138.11,151400.0,115.8797,115.9803,115.7204,115.7875,151400.0
2014-11-07 09:30:00,138.13,138.15,136.42,136.53,101000.0,115.8043,115.821,114.3707,114.4629,101000.0
2014-11-07 10:00:00,136.55,136.71,136.01,136.05,90700.0,114.4797,114.6138,114.0269,114.0605,90700.0
2014-11-07 10:30:00,136.02,136.46,135.74,136.43,79500.0,114.0353,114.4042,113.8006,114.379,79500.0
2014-11-07 11:00:00,136.5,136.64,136.38,136.56,48600.0,114.4377,114.5551,114.3371,114.488,48600.0
2014-11-07 11:30:00,136.57,136.58,136.2,136.24,32100.0,114.4964,114.5048,114.1862,114.2198,32100.0
2014-11-07 12:00:00,136.23,136.39,136.05,136.12,52500.0,114.2114,114.3455,114.0605,114.1192,52500.0
2014-11-07 12:30:00,136.12,136.46,136.03,136.4,46600.0,114.1192,114.4042,114.0437,114.3539,46600.0
2014-11-07 13:00:00,136.39,136.57,136.37,136.42,60000.0,114.3455,114.4964,114.3287,114.3707,60000.0
2014-11-07 13:30:00,136.42,136.47,135.95,135.96,99800.0,114.3707,114.4126,113.9766,113.985,99800.0
2014-11-07 14:00:00,135.96,136.15,135.45,135.56,96600.0,113.985,114.1443,113.5574,113.6497,96600.0
2014-11-07 14:30:00,135.54,135.83,135.39,135.61,147100.0,113.6329,113.876,113.5071,113.6916,147100.0
2014-11-07 15:00:00,135.62,135.96,135.62,135.86,108100.0,113.7,113.985,113.7,113.9012,108100.0
2014-11-07 15:30:00,135.87,136.11,135.58,136.11,265000.0,113.9096,114.1108,113.6664,114.1108,265000.0
2014-11-10 09:30:00,135.75,135.94,134.83,135.65,83800.0,113.809,113.9682,113.0377,113.7251,83800.0
2014-11-10 10:00:00,135.69,136.16,135.27,135.31,66500.0,113.7587,114.1527,113.4065,113.4401,66500.0
2014-11-10 10:30:00,135.29,135.5,135.12,135.24,100700.0,113.4233,113.5994,113.2808,113.3814,100700.0
2014-11-10 11:00:00,135.26,135.83,135.21,135.65,52500.0,113.3982,113.876,113.3562,113.7251,52500.0
2014-11-10 11:30:00,135.62,135.71,135.31,135.56,52100.0,113.7,113.7754,113.4401,113.6497,52100.0
2014-11-10 12:00:00,135.56,135.69,135.4,135.51,36200.0,113.6497,113.7587,113.5155,113.6077,36200.0
2014-11-10 12:30:00,135.54,135.63,135.42,135.5,34300.0,113.6329,113.7084,113.5323,113.5994,34300.0
2014-11-10 13:00:00,135.48,135.9,135.43,135.72,48900.0,113.5826,113.9347,113.5407,113.7838,48900.0
2014-11-10 13:30:00,135.72,135.83,135.6,135.64,37200.0,113.7838,113.876,113.6832,113.7167,37200.0
2014-11-10 14:00:00,135.64,135.75,135.63,135.69,69900.0,113.7167,113.809,113.7084,113.7587,69900.0
2014-11-10 14:30:00,135.69,136.01,135.68,135.9,59100.0,113.7587,114.0269,113.7503,113.9347,59100.0
2014-11-10 15:00:00,135.9,135.92,135.71,135.78,67900.0,113.9347,113.9515,113.7754,113.8341,67900.0
2014-11-10 15:30:00,135.78,135.78,135.58,135.65,108100.0,113.8341,113.8341,113.6664,113.7251,108100.0
2014-11-11 09:30:00,135.88,136.91,135.81,136.91,52100.0,113.9179,114.7815,113.8593,114.7815,52100.0
2014-11-11 10:00:00,136.99,137.44,136.88,137.31,36000.0,114.8485,115.2258,114.7563,115.1168,36000.0
2014-11-11 10:30:00,137.34,137.52,137.21,137.4,39300.0,115.142,115.2929,115.033,115.1923,39300.0
2014-11-11 11:00:00,137.4,137.63,137.39,137.58,35500.0,115.1923,115.3851,115.1839,115.3432,35500.0
2014-11-11 11:30:00,137.58,137.67,137.45,137.46,20800.0,115.3432,115.4186,115.2342,115.2426,20800.0
2014-11-11 12:00:00,137.45,137.45,136.59,136.6,19700.0,115.2342,115.2342,114.5132,114.5216,19700.0
2014-11-11 12:30:00,136.62,136.89,136.61,136.86,16500.0,114.5383,114.7647,114.53,114.7395,16500.0
2014-11-11 13:00:00,136.87,136.87,136.62,136.67,17500.0,114.7479,114.7479,114.5383,114.5803,17500.0
2014-11-11 13:30:00,136.66,136.67,136.46,136.59,27200.0,114.5719,114.5803,114.4042,114.5132,27200.0
2014-11-11 14:00:00,136.57,136.7,136.49,136.7,30100.0,114.4964,114.6054,114.4294,114.6054,30100.0
2014-11-11 14:30:00,136.69,136.82,136.56,136.71,31200.0,114.597,114.706,114.488,114.6138,31200.0
2014-11-11 15:00:00,136.7,136.77,136.58,136.59,45600.0,114.6054,114.6641,114.5048,114.5132,45600.0
2014-11-11 15:30:00,136.59,136.84,136.55,136.84,82500.0,114.5132,114.7228,114.4797,114.7228,82500.0
2014-11-12 09:30:00,136.17,136.58,135.81,135.86,65600.0,114.1611,114.5048,113.8593,113.9012,65600.0
2014-11-12 10:00:00,135.91,136.19,135.85,135.85,40500.0,113.9431,114.1778,113.8928,113.8928,40500.0
2014-11-12 10:30:00,135.87,135.91,135.37,135.38,47400.0,113.9096,113.9431,113.4904,113.4988,47400.0
2014-11-12 11:00:00,135.41,135.84,135.41,135.6,24500.0,113.5239,113.8844,113.5239,113.6832,24500.0
2014-11-12 11:30:00,135.64,136.45,135.63,136.44,33900.0,113.7167,114.3958,113.7084,114.3874,33900.0
2014-11-12 12:00:00,136.46,136.83,136.46,136.59,33000.0,114.4042,114.7144,114.4042,114.5132,33000.0
2014-11-12 12:30:00,136.58,136.58,136.01,136.16,29700.0,114.5048,114.5048,114.0269,114.1527,29700.0
2014-11-12 13:00:00,136.18,136.22,135.92,136.12,24500.0,114.1695,114.203,113.9515,114.1192,24500.0
2014-11-12 13:30:00,136.14,136.24,135.83,135.83,22900.0,114.1359,114.2198,113.876,113.876,22900.0
2014-11-12 14:00:00,135.86,136.19,135.8,136.13,32700.0,113.9012,114.1778,113.8509,114.1275,32700.0
2014-11-12 14:30:00,136.13,136.13,135.78,135.84,32500.0,114.1275,114.1275,113.8341,113.8844,32500.0
2014-11-12 15:00:00,135.83,136.03,135.77,136.03,54900.0,113.876,114.0437,113.8257,114.0437,54900.0
2014-11-12 15:30:00,136.01,136.09,135.9,136.01,117900.0,114.0269,114.094,113.9347,114.0269,117900.0
2014-11-13 09:30:00,136.14,137.63,136.14,137.36,52300.0,114.1359,115.3851,114.1359,115.1587,52300.0
2014-11-13 10:00:00,137.44,137.9,137.28,137.88,84100.0,115.2258,115.6115,115.0917,115.5947,84100.0
2014-11-13 10:30:00,137.89,138.06,137.82,138.0,30900.0,115.6031,115.7456,115.5444,115.6953,30900.0
2014-11-13 11:00:00,138.0,138.06,137.5,137.56,26800.0,115.6953,115.7456,115.2761,115.3264,26800.0
2014-11-13 11:30:00,137.56,137.57,137.12,137.25,37100.0,115.3264,115.3348,114.9575,115.0665,37100.0
2014-11-13 12:00:00,137.28,137.55,137.08,137.55,26100.0,115.0917,115.318,114.924,115.318,26100.0
2014-11-13 12:30:00,137.55,137.57,137.09,137.09,21200.0,115.318,115.3348,114.9324,114.9324,21200.0
2014-11-13 13:00:00,137.11,137.27,136.84,136.84,43300.0,114.9491,115.0833,114.7228,114.7228,43300.0
2014-11-13 13:30:00,136.83,137.21,136.61,137.2,60600.0,114.7144,115.033,114.53,115.0246,60600.0
2014-11-13 14:00:00,137.19,137.53,137.19,137.36,69000.0,115.0162,115.3013,115.0162,115.1587,69000.0
2014-11-13 14:30:00,137.36,137.73,137.36,137.46,60700.0,115.1587,115.4689,115.1587,115.2426,60700.0
2014-11-13 15:00:00,137.43,137.72,137.43,137.44,48500.0,115.2174,115.4605,115.2174,115.2258,48500.0
2014-11-13 15:30:00,137.44,137.62,137.12,137.19,149400.0,115.2258,115.3767,114.9575,115.0162,149400.0
2014-11-14 09:30:00,136.3,137.23,136.13,136.5,77300.0,114.2701,115.0497,114.1275,114.4377,77300.0
2014-11-14 10:00:00,136.55,136.89,136.47,136.62,58000.0,114.4797,114.7647,114.4126,114.5383,58000.0
2014-11-14 10:30:00,136.65,137.16,136.55,137.08,91100.0,114.5635,114.9911,114.4797,114.924,91100.0
2014-11-14 11:00:00,137.11,137.28,136.85,136.9,25700.0,114.9491,115.0917,114.7312,114.7731,25700.0
2014-11-14 11:30:00,136.9,136.97,136.65,136.7,26400.0,114.7731,114.8318,114.5635,114.6054,26400.0
2014-11-14 12:00:00,136.72,136.76,136.41,136.58,28800.0,114.6222,114.6557,114.3623,114.5048,28800.0
2014-11-14 12:30:00,136.58,136.64,136.28,136.36,42200.0,114.5048,114.5551,114.2533,114.3204,42200.0
2014-11-14 13:00:00,136.32,136.32,136.1,136.24,21700.0,114.2868,114.2868,114.1024,114.2198,21700.0
2014-11-14 13:30:00,136.27,136.38,136.1,136.1,29100.0,114.2449,114.3371,114.1024,114.1024,29100.0
2014-11-14 14:00:00,136.08,136.1,135.95,135.99,330500.0,114.0856,114.1024,113.9766,114.0102,330500.0
2014-11-14 14:30:00,136.0,136.14,135.95,135.96,37000.0,114.0185,114.1359,113.9766,113.985,37000.0
2014-11-14 15:00:00,135.95,136.01,135.79,135.88,70000.0,113.9766,114.0269,113.8425,113.9179,70000.0
2014-11-14 15:30:00,135.88,136.09,135.88,136.09,110900.0,113.9179,114.094,113.9179,114.094,110900.0
2014-11-17 09:30:00,136.07,136.63,135.84,135.92,59600.0,114.0772,114.5467,113.8844,113.9515,59600.0
2014-11-17 10:00:00,135.92,136.28,135.92,136.08,41400.0,113.9515,114.2533,113.9515,114.0856,41400.0
2014-11-17 10:30:00,136.07,136.12,135.68,136.12,18500.0,114.0772,114.1192,113.7503,114.1192,18500.0
2014-11-17 11:00:00,136.12,136.21,135.89,135.9,31000.0,114.1192,114.1946,113.9263,113.9347,31000.0
2014-11-17 11:30:00,135.85,136.04,135.73,135.96,33400.0,113.8928,114.0521,113.7922,113.985,33400.0
2014-11-17 12:00:00,135.97,136.04,135.88,136.04,25900.0,113.9934,114.0521,113.9179,114.0521,25900.0
2014-11-17 12:30:00,136.03,136.18,135.96,136.06,26100.0,114.0437,114.1695,113.985,114.0689,26100.0
2014-11-17 13:00:00,136.06,136.17,136.01,136.09,33100.0,114.0689,114.1611,114.0269,114.094,33100.0
2014-11-17 13:30:00,136.12,136.13,135.9,135.98,25000.0,114.1192,114.1275,113.9347,114.0018,25000.0
2014-11-17 14:00:00,135.98,136.0,135.72,135.73,25800.0,114.0018,114.0185,113.7838,113.7922,25800.0
2014-11-17 14:30:00,135.72,135.86,135.66,135.71,36700.0,113.7838,113.9012,113.7335,113.7754,36700.0
2014-11-17 15:00:00,135.71,135.86,135.7,135.74,51600.0,113.7754,113.9012,113.767,113.8006,51600.0
2014-11-17 15:30:00,135.75,135.93,135.7,135.87,110400.0,113.809,113.9599,113.767,113.9096,110400.0
2014-11-18 09:30:00,136.2,136.65,135.82,136.59,151200.0,114.1862,114.5635,113.8676,114.5132,151200.0
2014-11-18 10:00:00,136.6,136.84,136.49,136.58,213600.0,114.5216,114.7228,114.4294,114.5048,213600.0
2014-11-18 10:30:00,136.63,136.95,136.31,136.95,146800.0,114.5467,114.815,114.2784,114.815,146800.0
2014-11-18 11:00:00,136.94,137.29,136.88,137.09,41700.0,114.8066,115.1,114.7563,114.9324,41700.0
2014-11-18 11:30:00,137.14,137.5,137.14,137.37,28700.0,114.9743,115.2761,114.9743,115.1671,28700.0
2014-11-18 12:00:00,137.43,137.43,137.13,137.32,18400.0,115.2174,115.2174,114.9659,115.1252,18400.0
2014-11-18 12:30:00,137.3,137.66,137.24,137.66,30300.0,115.1084,115.4102,115.0581,115.4102,30300.0
2014-11-18 13:00:00,137.67,137.97,137.61,137.97,24900.0,115.4186,115.6701,115.3683,115.6701,24900.0
2014-11-18 13:30:00,137.94,138.05,137.9,137.96,48600.0,115.645,115.7372,115.6115,115.6618,48600.0
2014-11-18 14:00:00,137.95,138.3,137.93,138.06,30700.0,115.6534,115.9468,115.6366,115.7456,30700.0
2014-11-18 14:30:00,138.05,138.2,138.0,138.05,27100.0,115.7372,115.863,115.6953,115.7372,27100.0
2014-11-18 15:00:00,138.05,138.35,138.03,138.28,63400.0,115.7372,115.9887,115.7204,115.93,63400.0
2014-11-18 15:30:00,138.25,138.32,137.97,138.09,119400.0,115.9049,115.9636,115.6701,115.7707,119400.0
2014-11-19 09:30:00,137.33,137.83,136.54,137.1,164300.0,115.1336,115.5528,114.4713,114.9408,164300.0
2014-11-19 10:00:00,137.08,137.22,136.88,137.06,40300.0,114.924,115.0414,114.7563,114.9072,40300.0
2014-11-19 10:30:00,136.98,137.15,136.88,136.96,32300.0,114.8402,114.9827,114.7563,114.8234,32300.0
2014-11-19 11:00:00,136.95,137.35,136.84,137.25,26800.0,114.815,115.1504,114.7228,115.0665,26800.0
2014-11-19 11:30:00,137.22,137.45,137.15,137.43,24900.0,115.0414,115.2342,114.9827,115.2174,24900.0
2014-11-19 12:00:00,137.47,137.54,137.23,137.28,26600.0,115.251,115.3096,115.0497,115.0917,26600.0
2014-11-19 12:30:00,137.28,137.5,137.17,137.5,25000.0,115.0917,115.2761,114.9994,115.2761,25000.0
2014-11-19 13:00:00,137.48,137.49,137.27,137.3,25600.0,115.2593,115.2677,115.0833,115.1084,25600.0
2014-11-19 13:30:00,137.3,137.36,137.21,137.22,21300.0,115.1084,115.1587,115.033,115.0414,21300.0
2014-11-19 14:00:00,137.23,137.62,137.13,137.24,36700.0,115.0497,115.3767,114.9659,115.0581,36700.0
2014-11-19 14:30:00,137.22,137.31,137.03,137.24,42400.0,115.0414,115.1168,114.8821,115.0581,42400.0
2014-11-19 15:00:00,137.23,137.71,137.19,137.58,37000.0,115.0497,115.4522,115.0162,115.3432,37000.0
2014-11-19 15:30:00,137.57,137.59,137.34,137.51,99900.0,115.3348,115.3516,115.142,115.2845,99900.0
2014-11-20 09:30:00,136.81,137.51,136.49,137.23,76100.0,114.6976,115.2845,114.4294,115.0497,76100.0
2014-11-20 10:00:00,137.28,137.64,137.2,137.54,31300.0,115.0917,115.3935,115.0246,115.3096,31300.0
2014-11-20 10:30:00,137.55,137.67,137.38,137.63,36000.0,115.318,115.4186,115.1755,115.3851,36000.0
2014-11-20 11:00:00,137.66,138.34,137.65,138.3,40900.0,115.4102,115.9803,115.4019,115.9468,40900.0
2014-11-20 11:30:00,138.25,138.37,138.08,138.22,17500.0,115.9049,116.0055,115.7624,115.8797,17500.0
2014-11-20 12:00:00,138.19,138.51,138.19,138.37,25600.0,115.8546,116.1229,115.8546,116.0055,25600.0
2014-11-20 12:30:00,138.37,138.44,138.24,138.26,20500.0,116.0055,116.0642,115.8965,115.9133,20500.0
2014-11-20 13:00:00,138.27,138.4,138.2,138.39,21500.0,115.9217,116.0306,115.863,116.0223,21500.0
2014-11-20 13:30:00,138.4,138.61,138.38,138.51,56200.0,116.0306,116.2067,116.0139,116.1229,56200.0
2014-11-20 14:00:00,138.52,138.69,138.49,138.65,51000.0,116.1312,116.2738,116.1061,116.2402,51000.0
2014-11-20 14:30:00,138.63,138.64,138.09,138.09,29500.0,116.2235,116.2318,115.7707,115.7707,29500.0
2014-11-20 15:00:00,138.11,138.26,138.07,138.24,41400.0,115.7875,115.9133,115.754,115.8965,41400.0
2014-11-20 15:30:00,138.26,138.45,138.23,138.45,88200.0,115.9133,116.0726,115.8881,116.0726,88200.0
2014-11-21 09:30:00,140.0,140.59,139.46,139.72,166200.0,117.372,117.8667,116.9193,117.1373,166200.0
2014-11-21 10:00:00,139.67,139.71,139.22,139.31,43200.0,117.0954,117.1289,116.7181,116.7936,43200.0
2014-11-21 10:30:00,139.3,139.58,139.3,139.42,33400.0,116.7852,117.0199,116.7852,116.8858,33400.0
2014-11-21 11:00:00,139.43,139.55,139.24,139.24,38300.0,116.8942,116.9948,116.7349,116.7349,38300.0
2014-11-21 11:30:00,139.25,139.46,139.07,139.35,38800.0,116.7433,116.9193,116.5923,116.8271,38800.0
2014-11-21 12:00:00,139.27,139.38,139.12,139.18,40600.0,116.76,116.8522,116.6343,116.6846,40600.0
2014-11-21 12:30:00,139.19,139.38,139.13,139.31,26200.0,116.693,116.8522,116.6427,116.7936,26200.0
2014-11-21 13:00:00,139.32,139.34,138.83,138.84,36600.0,116.8019,116.8187,116.3911,116.3995,36600.0
2014-11-21 13:30:00,138.84,139.2,138.8,139.05,20000.0,116.3995,116.7013,116.366,116.5756,20000.0
2014-11-21 14:00:00,139.09,139.26,138.86,138.9,24900.0,116.6091,116.7516,116.4163,116.4498,24900.0
2014-11-21 14:30:00,138.9,139.31,138.84,139.17,32300.0,116.4498,116.7936,116.3995,116.6762,32300.0
2014-11-21 15:00:00,139.19,139.41,139.19,139.33,44000.0,116.693,116.8774,116.693,116.8103,44000.0
2014-11-21 15:30:00,139.34,139.5,139.03,139.14,174600.0,116.8187,116.9528,116.5588,116.651,174600.0
2014-11-24 09:30:00,138.97,140.77,138.81,140.67,98000.0,116.5085,118.0176,116.3744,117.9337,98000.0
2014-11-24 10:00:00,140.66,140.78,140.15,140.4,37500.0,117.9254,118.026,117.4978,117.7074,37500.0
2014-11-24 10:30:00,140.39,140.45,140.12,140.18,34000.0,117.699,117.7493,117.4726,117.5229,34000.0
2014-11-24 11:00:00,140.18,140.22,139.93,139.93,28100.0,117.5229,117.5565,117.3133,117.3133,28100.0
2014-11-24 11:30:00,139.92,140.35,139.88,140.35,26200.0,117.305,117.6655,117.2714,117.6655,26200.0
2014-11-24 12:00:00,140.32,140.46,140.28,140.35,23900.0,117.6403,117.7577,117.6068,117.6655,23900.0
2014-11-24 12:30:00,140.35,140.4,140.25,140.28,21300.0,117.6655,117.7074,117.5816,117.6068,21300.0
2014-11-24 13:00:00,140.3,140.57,140.3,140.53,27100.0,117.6235,117.8499,117.6235,117.8164,27100.0
2014-11-24 13:30:00,140.54,140.56,140.42,140.5,24000.0,117.8248,117.8415,117.7242,117.7912,24000.0
2014-11-24 14:00:00,140.5,140.8,140.5,140.79,31500.0,117.7912,118.0427,117.7912,118.0343,31500.0
2014-11-24 14:30:00,140.79,140.8,140.5,140.56,35600.0,118.0343,118.0427,117.7912,117.8415,35600.0
2014-11-24 15:00:00,140.57,140.64,140.36,140.52,38100.0,117.8499,117.9086,117.6738,117.808,38100.0
2014-11-24 15:30:00,140.52,140.82,140.5,140.73,106200.0,117.808,118.0595,117.7912,117.984,106200.0
2014-11-25 09:30:00,140.53,141.47,140.53,140.96,55600.0,117.8164,118.6044,117.8164,118.1769,55600.0
2014-11-25 10:00:00,140.92,141.09,140.59,141.08,36300.0,118.1433,118.2859,117.8667,118.2775,36300.0
2014-11-25 10:30:00,141.09,141.19,140.83,141.07,30200.0,118.2859,118.3697,118.0679,118.2691,30200.0
2014-11-25 11:00:00,141.07,141.15,140.72,140.74,28600.0,118.2691,118.3362,117.9757,117.9924,28600.0
2014-11-25 11:30:00,140.72,141.13,140.71,141.07,24000.0,117.9757,118.3194,117.9673,118.2691,24000.0
2014-11-25 12:00:00,141.08,141.74,141.08,141.59,37800.0,118.2775,118.8308,118.2775,118.705,37800.0
2014-11-25 12:30:00,141.55,142.0,141.55,141.94,44300.0,118.6715,119.0488,118.6715,118.9985,44300.0
2014-11-25 13:00:00,141.92,142.01,141.76,141.83,31900.0,118.9817,119.0572,118.8476,118.9063,31900.0
2014-11-25 13:30:00,141.84,141.95,141.84,141.9,41900.0,118.9146,119.0069,118.9146,118.9649,41900.0
2014-11-25 14:00:00,141.91,142.06,141.82,141.97,41600.0,118.9733,119.0991,118.8979,119.0236,41600.0
2014-11-25 14:30:00,141.98,142.12,141.97,142.11,44100.0,119.032,119.1494,119.0236,119.141,44100.0
2014-11-25 15:00:00,142.11,142.27,142.07,142.27,69600.0,119.141,119.2751,119.1075,119.2751,69600.0
2014-11-25 15:30:00,142.26,142.31,141.5,141.61,180600.0,119.2668,119.3087,118.6296,118.7218,180600.0
2014-11-26 09:30:00,140.86,141.65,140.66,141.2,78300.0,118.6774,119.343,118.5089,118.9639,78300.0
2014-11-26 10:00:00,141.28,141.28,140.94,141.26,43200.0,119.0313,119.0313,118.7448,119.0145,43200.0
2014-11-26 10:30:00,141.22,141.27,141.01,141.18,37700.0,118.9808,119.0229,118.8038,118.9471,37700.0
2014-11-26 11:00:00,141.17,141.31,140.95,141.3,46700.0,118.9386,119.0566,118.7533,119.0482,46700.0
2014-11-26 11:30:00,141.26,141.29,141.19,141.28,71300.0,119.0145,119.0397,118.9555,119.0313,71300.0
2014-11-26 12:00:00,141.28,141.38,141.2,141.25,33400.0,119.0313,119.1156,118.9639,119.006,33400.0
2014-11-26 12:30:00,141.25,141.33,141.21,141.33,19300.0,119.006,119.0734,118.9723,119.0734,19300.0
2014-11-26 13:00:00,141.33,141.5,141.32,141.38,17900.0,119.0734,119.2167,119.065,119.1156,17900.0
2014-11-26 13:30:00,141.41,141.52,141.3,141.5,33300.0,119.1408,119.2335,119.0482,119.2167,33300.0
2014-11-26 14:00:00,141.51,141.51,141.25,141.27,25800.0,119.2251,119.2251,119.006,119.0229,25800.0
2014-11-26 14:30:00,141.31,141.36,141.15,141.15,19300.0,119.0566,119.0987,118.9218,118.9218,19300.0
2014-11-26 15:00:00,141.15,141.22,140.91,141.17,25800.0,118.9218,118.9808,118.7196,118.9386,25800.0
2014-11-26 15:30:00,141.19,141.47,141.18,141.43,119900.0,118.9555,119.1914,118.9471,119.1577,119900.0
2014-11-28 09:30:00,141.5,142.46,141.5,142.14,71200.0,119.2167,120.0255,119.2167,119.7559,71200.0
2014-11-28 10:00:00,142.13,142.51,142.09,142.13,40300.0,119.7474,120.0676,119.7137,119.7474,40300.0
2014-11-28 10:30:00,142.16,142.16,141.34,141.55,71100.0,119.7727,119.7727,119.0819,119.2588,71100.0
2014-11-28 11:00:00,141.58,141.73,141.05,141.26,57000.0,119.2841,119.4104,118.8375,119.0145,57000.0
2014-11-28 11:30:00,141.29,141.47,141.03,141.4,59500.0,119.0397,119.1914,118.8207,119.1324,59500.0
2014-11-28 12:00:00,141.42,141.63,141.29,141.41,70000.0,119.1493,119.3262,119.0397,119.1408,70000.0
2014-11-28 12:30:00,141.4,141.5,140.72,140.99,140400.0,119.1324,119.2167,118.5595,118.787,140400.0
2014-12-01 09:30:00,140.72,140.72,139.62,140.21,60500.0,118.5595,118.5595,117.6327,118.1298,60500.0
2014-12-01 10:00:00,140.21,141.14,140.13,140.84,70300.0,118.1298,118.9134,118.0624,118.6606,70300.0
2014-12-01 10:30:00,140.84,140.84,140.01,140.05,41500.0,118.6606,118.6606,117.9613,117.995,41500.0
2014-12-01 11:00:00,140.07,140.23,139.86,139.89,56700.0,118.0119,118.1467,117.8349,117.8602,56700.0
2014-12-01 11:30:00,139.9,140.15,139.87,139.97,57000.0,117.8686,118.0793,117.8434,117.9276,57000.0
2014-12-01 12:00:00,139.96,139.97,139.62,139.65,95500.0,117.9192,117.9276,117.6327,117.658,95500.0
2014-12-01 12:30:00,139.65,139.93,139.5,139.88,41000.0,117.658,117.8939,117.5316,117.8518,41000.0
2014-12-01 13:00:00,139.88,140.03,139.75,139.77,34400.0,117.8518,117.9782,117.7422,117.7591,34400.0
2014-12-01 13:30:00,139.77,139.82,139.54,139.69,63700.0,117.7591,117.8012,117.5653,117.6917,63700.0
2014-12-01 14:00:00,139.69,139.8,139.24,139.29,69200.0,117.6917,117.7844,117.3126,117.3547,69200.0
2014-12-01 14:30:00,139.27,139.49,139.19,139.25,70300.0,117.3378,117.5232,117.2704,117.321,70300.0
2014-12-01 15:00:00,139.25,139.56,139.18,139.45,88900.0,117.321,117.5822,117.262,117.4895,88900.0
2014-12-01 15:30:00,139.46,139.47,138.68,138.74,238600.0,117.4979,117.5063,116.8408,116.8913,238600.0
2014-12-02 09:30:00,139.03,140.52,138.97,140.29,144100.0,117.1356,118.391,117.0851,118.1972,144100.0
2014-12-02 10:00:00,140.26,140.59,140.1,140.51,125300.0,118.1719,118.45,118.0371,118.3826,125300.0
2014-12-02 10:30:00,140.52,140.59,140.22,140.59,78900.0,118.391,118.45,118.1382,118.45,78900.0
2014-12-02 11:00:00,140.63,140.73,140.14,140.19,116400.0,118.4837,118.5679,118.0708,118.113,116400.0
2014-12-02 11:30:00,140.19,140.21,139.79,139.91,82600.0,118.113,118.1298,117.776,117.8771,82600.0
2014-12-02 12:00:00,139.89,139.99,139.45,139.48,77600.0,117.8602,117.9445,117.4895,117.5148,77600.0
2014-12-02 12:30:00,139.5,139.66,139.04,139.35,89800.0,117.5316,117.6664,117.1441,117.4052,89800.0
2014-12-02 13:00:00,139.35,139.56,138.88,139.34,98000.0,117.4052,117.5822,117.0093,117.3968,98000.0
2014-12-02 13:30:00,139.34,139.34,138.99,139.27,103900.0,117.3968,117.3968,117.1019,117.3378,103900.0
2014-12-02 14:00:00,139.27,139.54,139.15,139.3,97100.0,117.3378,117.5653,117.2367,117.3631,97100.0
2014-12-02 14:30:00,139.3,139.93,139.3,139.79,109700.0,117.3631,117.8939,117.3631,117.776,109700.0
2014-12-02 15:00:00,139.8,140.23,139.79,140.03,91200.0,117.7844,118.1467,117.776,117.9782,91200.0
2014-12-02 15:30:00,140.03,140.33,140.0,140.19,222800.0,117.9782,118.2309,117.9529,118.113,222800.0
2014-12-03 09:30:00,140.56,141.94,140.32,141.68,107200.0,118.4247,119.5874,118.2225,119.3683,107200.0
2014-12-03 10:00:00,141.62,141.66,141.15,141.24,75400.0,119.3178,119.3515,118.9218,118.9976,75400.0
2014-12-03 10:30:00,141.25,141.28,141.08,141.17,64100.0,119.006,119.0313,118.8628,118.9386,64100.0
2014-12-03 11:00:00,141.17,141.23,140.91,140.93,53500.0,118.9386,118.9892,118.7196,118.7364,53500.0
2014-12-03 11:30:00,140.97,141.02,140.8,140.81,35600.0,118.7701,118.8123,118.6269,118.6353,35600.0
2014-12-03 12:00:00,140.81,140.9,140.44,140.71,32600.0,118.6353,118.7111,118.3236,118.5511,32600.0
2014-12-03 12:30:00,140.69,141.16,140.63,141.13,23800.0,118.5342,118.9302,118.4837,118.9049,23800.0
2014-12-03 13:00:00,141.09,141.21,141.09,141.18,28600.0,118.8712,118.9723,118.8712,118.9471,28600.0
2014-12-03 13:30:00,141.17,141.2,141.07,141.16,34200.0,118.9386,118.9639,118.8544,118.9302,34200.0
2014-12-03 14:00:00,141.17,141.2,141.11,141.12,58100.0,118.9386,118.9639,118.8881,118.8965,58100.0
2014-12-03 14:30:00,141.12,141.2,140.98,141.17,61500.0,118.8965,118.9639,118.7785,118.9386,61500.0
2014-12-03 15:00:00,141.21,141.26,141.16,141.22,67900.0,118.9723,119.0145,118.9302,118.9808,67900.0
2014-12-03 15:30:00,141.23,141.29,140.93,140.97,176700.0,118.9892,119.0397,118.7364,118.7701,176700.0
2014-12-04 09:30:00,140.58,141.42,140.07,140.29,78600.0,118.4415,119.1493,118.0119,118.1972,78600.0
2014-12-04 10:00:00,140.22,140.31,139.59,139.59,57100.0,118.1382,118.2141,117.6074,117.6074,57100.0
2014-12-04 10:30:00,139.6,139.6,139.09,139.37,57500.0,117.6159,117.6159,117.1862,117.4221,57500.0
2014-12-04 11:00:00,139.36,139.59,139.35,139.47,63600.0,117.4137,117.6074,117.4052,117.5063,63600.0
2014-12-04 11:30:00,139.52,139.65,139.36,139.63,31100.0,117.5485,117.658,117.4137,117.6411,31100.0
2014-12-04 12:00:00,139.62,139.87,139.58,139.76,40900.0,117.6327,117.8434,117.599,117.7507,40900.0
2014-12-04 12:30:00,139.77,140.28,139.72,139.9,48800.0,117.7591,118.1888,117.717,117.8686,48800.0
2014-12-04 13:00:00,139.92,139.98,139.72,139.78,25600.0,117.8855,117.936,117.717,117.7675,25600.0
2014-12-04 13:30:00,139.78,139.97,139.64,139.73,32900.0,117.7675,117.9276,117.6496,117.7254,32900.0
2014-12-04 14:00:00,139.71,139.95,139.71,139.77,35000.0,117.7085,117.9108,117.7085,117.7591,35000.0
2014-12-04 14:30:00,139.77,139.79,139.45,139.6,38300.0,117.7591,117.776,117.4895,117.6159,38300.0
2014-12-04 15:00:00,139.6,139.83,139.41,139.45,65300.0,117.6159,117.8097,117.4558,117.4895,65300.0
2014-12-04 15:30:00,139.45,139.81,139.41,139.8,136600.0,117.4895,117.7928,117.4558,117.7844,136600.0
2014-12-05 09:30:00,143.25,144.84,143.03,144.83,244400.0,120.6911,122.0307,120.5057,122.0223,244400.0
2014-12-05 10:00:00,144.83,146.06,144.54,146.06,169800.0,122.0223,123.0586,121.7779,123.0586,169800.0
2014-12-05 10:30:00,146.02,147.59,145.98,147.27,230000.0,123.0249,124.3476,122.9912,124.078,230000.0
2014-12-05 11:00:00,147.29,147.55,147.09,147.17,119400.0,124.0949,124.3139,123.9264,123.9938,119400.0
2014-12-05 11:30:00,147.17,147.94,147.09,147.88,110400.0,123.9938,124.6425,123.9264,124.5919,110400.0
2014-12-05 12:00:00,147.86,148.2,147.75,147.89,74800.0,124.5751,124.8615,124.4824,124.6004,74800.0
2014-12-05 12:30:00,147.88,147.99,147.81,147.9,61000.0,124.5919,124.6846,124.533,124.6088,61000.0
2014-12-05 13:00:00,147.93,148.18,147.77,148.13,76800.0,124.6341,124.8447,124.4993,124.8026,76800.0
2014-12-05 13:30:00,148.13,148.77,148.09,148.69,99600.0,124.8026,125.3418,124.7689,125.2744,99600.0
2014-12-05 14:00:00,148.7,148.71,147.7,148.02,108000.0,125.2828,125.2912,124.4403,124.7099,108000.0
2014-12-05 14:30:00,148.03,148.43,148.03,148.04,98300.0,124.7183,125.0553,124.7183,124.7267,98300.0
2014-12-05 15:00:00,148.06,148.26,147.68,147.75,109000.0,124.7436,124.9121,124.4234,124.4824,109000.0
2014-12-05 15:30:00,147.74,147.82,147.34,147.68,233000.0,124.474,124.5414,124.137,124.4234,233000.0
2014-12-08 09:30:00,147.69,148.0,147.05,147.59,107200.0,124.4319,124.693,123.8926,124.3476,107200.0
2014-12-08 10:00:00,147.53,147.73,147.3,147.56,220400.0,124.2971,124.4656,124.1033,124.3223,220400.0
2014-12-08 10:30:00,147.54,147.63,147.39,147.43,191800.0,124.3055,124.3813,124.1791,124.2128,191800.0
2014-12-08 11:00:00,147.43,147.84,147.4,147.54,261500.0,124.2128,124.5582,124.1875,124.3055,261500.0
2014-12-08 11:30:00,147.56,147.81,147.53,147.8,55000.0,124.3223,124.533,124.2971,124.5245,55000.0
2014-12-08 12:00:00,147.79,147.83,147.42,147.47,88700.0,124.5161,124.5498,124.2044,124.2465,88700.0
2014-12-08 12:30:00,147.47,147.74,147.43,147.53,105800.0,124.2465,124.474,124.2128,124.2971,105800.0
2014-12-08 13:00:00,147.53,147.6,147.4,147.5,55800.0,124.2971,124.356,124.1875,124.2718,55800.0
2014-12-08 13:30:00,147.5,147.5,146.68,146.69,151600.0,124.2718,124.2718,123.5809,123.5893,151600.0
2014-12-08 14:00:00,146.68,146.68,145.87,146.09,70600.0,123.5809,123.5809,122.8985,123.0838,70600.0
2014-12-08 14:30:00,146.06,146.58,145.87,146.37,75100.0,123.0586,123.4967,122.8985,123.3197,75100.0
2014-12-08 15:00:00,146.34,146.54,146.21,146.42,74300.0,123.2945,123.463,123.1849,123.3619,74300.0
2014-12-08 15:30:00,146.41,146.95,146.14,146.54,319400.0,123.3534,123.8084,123.126,123.463,319400.0
2014-12-09 09:30:00,145.15,145.79,144.42,145.43,96300.0,122.2919,122.8311,121.6768,122.5278,96300.0
2014-12-09 10:00:00,145.39,145.74,145.12,145.49,104400.0,122.4941,122.7889,122.2666,122.5783,104400.0
2014-12-09 10:30:00,145.51,146.39,145.35,146.05,100300.0,122.5952,123.3366,122.4604,123.0501,100300.0
2014-12-09 11:00:00,146.03,146.96,145.8,146.67,87200.0,123.0333,123.8168,122.8395,123.5725,87200.0
2014-12-09 11:30:00,146.65,146.8,146.23,146.52,39400.0,123.5556,123.682,123.2018,123.4461,39400.0
2014-12-09 12:00:00,146.54,146.71,146.16,146.66,47800.0,123.463,123.6062,123.1428,123.5641,47800.0
2014-12-09 12:30:00,146.62,147.15,146.53,147.07,89200.0,123.5304,123.9769,123.4545,123.9095,89200.0
2014-12-09 13:00:00,147.04,147.46,146.92,147.36,38400.0,123.8842,124.2381,123.7831,124.1538,38400.0
2014-12-09 13:30:00,147.36,147.87,147.36,147.87,53300.0,124.1538,124.5835,124.1538,124.5835,53300.0
2014-12-09 14:00:00,147.86,148.06,147.71,147.85,67000.0,124.5751,124.7436,124.4487,124.5667,67000.0
2014-12-09 14:30:00,147.85,147.86,147.41,147.51,53800.0,124.5667,124.5751,124.196,124.2802,53800.0
2014-12-09 15:00:00,147.54,147.81,147.38,147.45,61800.0,124.3055,124.533,124.1707,124.2297,61800.0
2014-12-09 15:30:00,147.46,147.67,147.34,147.56,128900.0,124.2381,124.415,124.137,124.3223,128900.0
2014-12-10 09:30:00,147.21,147.45,146.3,146.53,106200.0,124.0275,124.2297,123.2608,123.4545,106200.0
2014-12-10 10:00:00,146.53,146.59,145.77,145.89,67000.0,123.4545,123.5051,122.8142,122.9153,67000.0
2014-12-10 10:30:00,145.89,145.95,145.47,145.92,56100.0,122.9153,122.9659,122.5615,122.9406,56100.0
2014-12-10 11:00:00,145.94,145.95,145.24,145.24,102300.0,122.9575,122.9659,122.3677,122.3677,102300.0
2014-12-10 11:30:00,145.23,145.87,145.14,145.77,67200.0,122.3593,122.8985,122.2834,122.8142,67200.0
2014-12-10 12:00:00,145.76,145.94,145.61,145.78,48500.0,122.8058,122.9575,122.6794,122.8226,48500.0
2014-12-10 12:30:00,145.83,146.19,145.65,146.04,53200.0,122.8648,123.1681,122.7131,123.0417,53200.0
2014-12-10 13:00:00,146.02,146.61,145.99,146.5,50700.0,123.0249,123.5219,122.9996,123.4293,50700.0
2014-12-10 13:30:00,146.51,146.55,145.54,145.54,43800.0,123.4377,123.4714,122.6204,122.6204,43800.0
2014-12-10 14:00:00,145.51,145.66,145.04,145.05,59200.0,122.5952,122.7215,122.1992,122.2076,59200.0
2014-12-10 14:30:00,145.05,145.07,144.59,144.59,79800.0,122.2076,122.2245,121.82,121.82,79800.0
2014-12-10 15:00:00,144.62,144.96,144.42,144.74,88300.0,121.8453,122.1318,121.6768,121.9464,88300.0
2014-12-10 15:30:00,144.75,145.11,144.19,144.35,270200.0,121.9549,122.2582,121.483,121.6178,270200.0
2014-12-11 09:30:00,144.88,145.59,144.24,145.39,40800.0,122.0644,122.6626,121.5252,122.4941,40800.0
2014-12-11 10:00:00,145.34,146.57,145.24,146.24,48300.0,122.4519,123.4882,122.3677,123.2102,48300.0
2014-12-11 10:30:00,146.25,146.46,145.8,145.93,47000.0,123.2186,123.3956,122.8395,122.949,47000.0
2014-12-11 11:00:00,145.92,146.35,145.89,146.1,40500.0,122.9406,123.3029,122.9153,123.0923,40500.0
2014-12-11 11:30:00,146.07,146.27,145.94,146.26,37800.0,123.067,123.2355,122.9575,123.2271,37800.0
2014-12-11 12:00:00,146.26,146.33,146.05,146.14,31100.0,123.2271,123.286,123.0501,123.126,31100.0
2014-12-11 12:30:00,146.12,146.34,146.03,146.19,25500.0,123.1091,123.2945,123.0333,123.1681,25500.0
2014-12-11 13:00:00,146.18,146.44,146.17,146.39,63600.0,123.1597,123.3787,123.1512,123.3366,63600.0
2014-12-11 13:30:00,146.4,146.8,146.35,146.48,28000.0,123.345,123.682,123.3029,123.4124,28000.0
2014-12-11 14:00:00,146.44,146.44,145.95,146.04,43400.0,123.3787,123.3787,122.9659,123.0417,43400.0
2014-12-11 14:30:00,146.02,146.16,145.74,145.81,54600.0,123.0249,123.1428,122.7889,122.8479,54600.0
2014-12-11 15:00:00,145.79,146.72,145.79,146.56,46600.0,122.8311,123.6146,122.8311,123.4798,46600.0
2014-12-11 15:30:00,146.54,146.65,145.45,145.77,225300.0,123.463,123.5556,122.5446,122.8142,225300.0
2014-12-12 09:30:00,144.68,144.68,143.54,144.62,63600.0,121.8959,121.8959,120.9354,121.8453,63600.0
2014-12-12 10:00:00,144.51,144.61,143.21,143.44,65600.0,121.7526,121.8369,120.6574,120.8512,65600.0
2014-12-12 10:30:00,143.45,143.59,142.43,142.45,51100.0,120.8596,120.9775,120.0002,120.0171,51100.0
2014-12-12 11:00:00,142.45,142.59,141.66,141.7,132200.0,120.0171,120.135,119.3515,119.3852,132200.0
2014-12-12 11:30:00,141.71,142.46,141.69,142.12,70900.0,119.3936,120.0255,119.3767,119.739,70900.0
2014-12-12 12:00:00,142.17,142.66,141.99,142.58,34900.0,119.7811,120.194,119.6295,120.1266,34900.0
2014-12-12 12:30:00,142.62,142.67,142.17,142.33,31200.0,120.1603,120.2024,119.7811,119.916,31200.0
2014-12-12 13:00:00,142.33,143.13,142.18,142.91,44900.0,119.916,120.59,119.7896,120.4046,44900.0
2014-12-12 13:30:00,142.95,143.1,142.34,143.06,37400.0,120.4383,120.5647,119.9244,120.531,37400.0
2014-12-12 14:00:00,143.0,143.06,142.67,142.72,40300.0,120.4804,120.531,120.2024,120.2445,40300.0
2014-12-12 14:30:00,142.72,143.04,142.62,142.99,32100.0,120.2445,120.5141,120.1603,120.472,32100.0
2014-12-12 15:00:00,143.04,143.08,142.76,142.9,33500.0,120.5141,120.5478,120.2782,120.3962,33500.0
2014-12-12 15:30:00,142.86,142.86,141.53,141.58,177200.0,120.3625,120.3625,119.2419,119.2841,177200.0
2014-12-15 09:30:00,142.2,143.59,142.2,143.1,87900.0,119.8064,120.9775,119.8064,120.5647,87900.0
2014-12-15 10:00:00,143.0,143.43,142.79,142.92,77200.0,120.4804,120.8427,120.3035,120.413,77200.0
2014-12-15 10:30:00,142.93,143.42,142.71,143.13,100100.0,120.4215,120.8343,120.2361,120.59,100100.0
2014-12-15 11:00:00,143.07,143.07,141.58,141.71,54000.0,120.5394,120.5394,119.2841,119.3936,54000.0
2014-12-15 11:30:00,141.6,141.76,140.52,140.72,75600.0,119.3009,119.4357,118.391,118.5595,75600.0
2014-12-15 12:00:00,140.76,141.68,140.73,141.57,51600.0,118.5932,119.3683,118.5679,119.2756,51600.0
2014-12-15 12:30:00,141.62,142.0,141.22,141.91,47500.0,119.3178,119.6379,118.9808,119.5621,47500.0
2014-12-15 13:00:00,141.9,142.07,141.3,141.32,29700.0,119.5537,119.6969,119.0482,119.065,29700.0
2014-12-15 13:30:00,141.24,141.72,141.17,141.61,35200.0,118.9976,119.402,118.9386,119.3093,35200.0
2014-12-15 14:00:00,141.65,142.67,141.54,142.43,43600.0,119.343,120.2024,119.2504,120.0002,43600.0
2014-12-15 14:30:00,142.42,142.64,141.8,141.88,36700.0,119.9918,120.1771,119.4694,119.5368,36700.0
2014-12-15 15:00:00,141.84,142.58,141.84,142.17,60200.0,119.5031,120.1266,119.5031,119.7811,60200.0
2014-12-15 15:30:00,142.19,142.57,141.9,141.91,157300.0,119.798,120.1182,119.5537,119.5621,157300.0
2014-12-16 09:30:00,141.25,142.94,141.21,142.63,92400.0,119.006,120.4299,118.9723,120.1687,92400.0
2014-12-16 10:00:00,142.62,143.56,142.21,143.49,73300.0,120.1603,120.9523,119.8148,120.8933,73300.0
2014-12-16 10:30:00,143.55,144.22,143.08,144.18,67400.0,120.9438,121.5083,120.5478,121.4746,67400.0
2014-12-16 11:00:00,144.11,145.93,143.91,145.76,125200.0,121.4156,122.949,121.2471,122.8058,125200.0
2014-12-16 11:30:00,145.69,146.18,145.11,145.33,114800.0,122.7468,123.1597,122.2582,122.4435,114800.0
2014-12-16 12:00:00,145.39,145.5,144.74,145.02,68700.0,122.4941,122.5867,121.9464,122.1823,68700.0
2014-12-16 12:30:00,144.97,145.15,144.25,144.47,38600.0,122.1402,122.2919,121.5336,121.7189,38600.0
2014-12-16 13:00:00,144.43,144.79,143.79,144.02,40000.0,121.6852,121.9886,121.146,121.3398,40000.0
2014-12-16 13:30:00,143.97,144.9,143.77,144.63,37800.0,121.2977,122.0812,121.1292,121.8537,37800.0
2014-12-16 14:00:00,144.65,145.45,144.51,145.34,70200.0,121.8706,122.5446,121.7526,122.4519,70200.0
2014-12-16 14:30:00,145.32,145.47,144.58,144.95,98400.0,122.4351,122.5615,121.8116,122.1234,98400.0
2014-12-16 15:00:00,144.89,145.15,144.59,144.7,100700.0,122.0728,122.2919,121.82,121.9127,100700.0
2014-12-16 15:30:00,144.63,145.14,143.78,143.87,311000.0,121.8537,122.2834,121.1376,121.2134,311000.0
2014-12-17 09:30:00,144.11,144.8,142.73,143.58,94600.0,121.4156,121.997,120.253,120.9691,94600.0
2014-12-17 10:00:00,143.34,143.47,142.42,142.44,67900.0,120.7669,120.8764,119.9918,120.0086,67900.0
2014-12-17 10:30:00,142.43,142.58,142.15,142.23,61100.0,120.0002,120.1266,119.7643,119.8317,61100.0
2014-12-17 11:00:00,142.23,142.34,141.96,142.18,54600.0,119.8317,119.9244,119.6042,119.7896,54600.0
2014-12-17 11:30:00,142.24,143.35,142.09,143.35,58800.0,119.8401,120.7753,119.7137,120.7753,58800.0
2014-12-17 12:00:00,143.3,143.32,142.52,142.52,69000.0,120.7332,120.75,120.076,120.076,69000.0
2014-12-17 12:30:00,142.5,143.07,142.49,142.8,69100.0,120.0592,120.5394,120.0508,120.3119,69100.0
2014-12-17 13:00:00,142.78,142.96,142.41,142.44,52800.0,120.2951,120.4467,119.9834,120.0086,52800.0
2014-12-17 13:30:00,142.43,142.91,142.33,142.91,72700.0,120.0002,120.4046,119.916,120.4046,72700.0
2014-12-17 14:00:00,142.93,144.39,142.87,143.71,134900.0,120.4215,121.6515,120.3709,121.0786,134900.0
2014-12-17 14:30:00,143.69,144.22,143.02,143.03,88000.0,121.0618,121.5083,120.4973,120.5057,88000.0
2014-12-17 15:00:00,143.02,143.59,142.61,143.59,105900.0,120.4973,120.9775,120.1519,120.9775,105900.0
2014-12-17 15:30:00,143.52,144.03,143.32,143.62,143500.0,120.9186,121.3482,120.75,121.0028,143500.0
2014-12-18 09:30:00,145.33,147.37,145.3,147.37,129600.0,122.4435,124.1623,122.4182,124.1623,129600.0
2014-12-18 10:00:00,147.34,148.11,146.93,147.84,125500.0,124.137,124.7857,123.7915,124.5582,125500.0
2014-12-18 10:30:00,147.82,148.14,147.6,147.64,59200.0,124.5414,124.811,124.356,124.3897,59200.0
2014-12-18 11:00:00,147.68,147.79,147.29,147.56,109000.0,124.4234,124.5161,124.0949,124.3223,109000.0
2014-12-18 11:30:00,147.59,147.67,147.39,147.5,53400.0,124.3476,124.415,124.1791,124.2718,53400.0
2014-12-18 12:00:00,147.5,147.52,146.9,146.98,42400.0,124.2718,124.2886,123.7663,123.8337,42400.0
2014-12-18 12:30:00,146.97,147.35,146.71,147.25,83700.0,123.8252,124.1454,123.6062,124.0612,83700.0
2014-12-18 13:00:00,147.25,147.55,147.2,147.55,35000.0,124.0612,124.3139,124.019,124.3139,35000.0
2014-12-18 13:30:00,147.61,148.21,147.58,148.19,48500.0,124.3645,124.87,124.3392,124.8531,48500.0
2014-12-18 14:00:00,148.15,148.29,147.7,147.7,50100.0,124.8194,124.9374,124.4403,124.4403,50100.0
2014-12-18 14:30:00,147.57,147.87,147.37,147.54,36700.0,124.3308,124.5835,124.1623,124.3055,36700.0
2014-12-18 15:00:00,147.5,147.87,147.45,147.83,55000.0,124.2718,124.5835,124.2297,124.5498,55000.0
2014-12-18 15:30:00,147.82,148.59,147.81,148.58,142900.0,124.5414,125.1901,124.533,125.1817,142900.0
2014-12-19 09:30:00,148.71,150.24,148.57,150.01,380200.0,125.2912,126.5803,125.1733,126.3865,380200.0
2014-12-19 10:00:00,150.07,150.37,149.69,150.33,53400.0,126.4371,126.6898,126.1169,126.6561,53400.0
2014-12-19 10:30:00,150.31,150.31,149.32,149.77,54900.0,126.6393,126.6393,125.8052,126.1843,54900.0
2014-12-19 11:00:00,149.77,150.11,149.56,150.0,53400.0,126.1843,126.4708,126.0074,126.3781,53400.0
2014-12-19 11:30:00,149.98,150.27,149.83,150.01,54400.0,126.3612,126.6056,126.2349,126.3865,54400.0
2014-12-19 12:00:00,149.96,150.01,149.67,149.73,35300.0,126.3444,126.3865,126.1001,126.1506,35300.0
2014-12-19 12:30:00,149.73,149.9,149.52,149.52,27300.0,126.1506,126.2938,125.9737,125.9737,27300.0
2014-12-19 13:00:00,149.57,150.11,149.35,150.07,59900.0,126.0158,126.4708,125.8304,126.4371,59900.0
2014-12-19 13:30:00,150.06,150.15,149.82,150.0,45400.0,126.4286,126.5045,126.2264,126.3781,45400.0
2014-12-19 14:00:00,149.92,150.18,149.63,149.89,47900.0,126.3107,126.5297,126.0664,126.2854,47900.0
2014-12-19 14:30:00,149.88,150.67,149.85,150.58,76600.0,126.277,126.9426,126.2517,126.8667,76600.0
2014-12-19 15:00:00,150.64,150.68,150.32,150.47,118000.0,126.9173,126.951,126.6477,126.7741,118000.0
2014-12-19 15:30:00,150.48,150.74,149.87,149.92,344500.0,126.7825,127.0016,126.2686,126.3107,344500.0
2014-12-22 09:30:00,150.34,151.79,150.24,150.86,114100.0,126.6645,127.8862,126.5803,127.1027,114100.0
2014-12-22 10:00:00,150.94,152.5,150.94,152.39,97400.0,127.1701,128.4844,127.1701,128.3917,97400.0
2014-12-22 10:30:00,152.37,153.01,152.31,152.47,92800.0,128.3749,128.9141,128.3243,128.4591,92800.0
2014-12-22 11:00:00,152.45,152.45,151.87,152.02,85600.0,128.4423,128.4423,127.9536,128.08,85600.0
2014-12-22 11:30:00,152.08,152.18,151.69,151.73,70100.0,128.1305,128.2148,127.8019,127.8356,70100.0
2014-12-22 12:00:00,151.73,151.79,151.29,151.5,55700.0,127.8356,127.8862,127.4649,127.6419,55700.0
2014-12-22 12:30:00,151.49,151.92,151.49,151.87,32600.0,127.6334,127.9957,127.6334,127.9536,32600.0
2014-12-22 13:00:00,151.86,152.25,151.77,152.1,22100.0,127.9452,128.2738,127.8693,128.1474,22100.0
2014-12-22 13:30:00,152.07,152.17,151.79,151.91,32600.0,128.1221,128.2064,127.8862,127.9873,32600.0
2014-12-22 14:00:00,151.95,152.05,151.61,151.68,37400.0,128.021,128.1053,127.7345,127.7935,37400.0
2014-12-22 14:30:00,151.66,152.05,151.63,151.95,41400.0,127.7767,128.1053,127.7514,128.021,41400.0
2014-12-22 15:00:00,151.97,152.23,151.92,152.22,57300.0,128.0379,128.2569,127.9957,128.2485,57300.0
2014-12-22 15:30:00,152.24,152.4,151.98,152.27,157900.0,128.2653,128.4001,128.0463,128.2906,157900.0
2014-12-23 09:30:00,153.01,153.19,152.05,152.2,122400.0,128.9141,129.0657,128.1053,128.2316,122400.0
2014-12-23 10:00:00,152.09,152.2,151.81,152.07,60500.0,128.139,128.2316,127.903,128.1221,60500.0
2014-12-23 10:30:00,152.04,152.07,151.6,151.67,51200.0,128.0968,128.1221,127.7261,127.7851,51200.0
2014-12-23 11:00:00,151.71,151.91,151.48,151.52,70600.0,127.8188,127.9873,127.625,127.6587,70600.0
2014-12-23 11:30:00,151.54,151.76,151.5,151.55,26100.0,127.6756,127.8609,127.6419,127.684,26100.0
2014-12-23 12:00:00,151.55,151.62,151.42,151.48,28100.0,127.684,127.743,127.5745,127.625,28100.0
2014-12-23 12:30:00,151.49,151.6,151.34,151.51,21000.0,127.6334,127.7261,127.5071,127.6503,21000.0
2014-12-23 13:00:00,151.5,151.67,151.45,151.56,30500.0,127.6419,127.7851,127.5997,127.6924,30500.0
2014-12-23 13:30:00,151.58,151.72,151.5,151.62,61900.0,127.7093,127.8272,127.6419,127.743,61900.0
2014-12-23 14:00:00,151.63,151.67,151.43,151.57,36100.0,127.7514,127.7851,127.5829,127.7008,36100.0
2014-12-23 14:30:00,151.57,151.62,151.47,151.55,40800.0,127.7008,127.743,127.6166,127.684,40800.0
2014-12-23 15:00:00,151.55,151.67,151.15,151.32,53800.0,127.684,127.7851,127.347,127.4902,53800.0
2014-12-23 15:30:00,151.33,151.6,151.3,151.33,97000.0,127.4986,127.7261,127.4734,127.4986,97000.0
2014-12-24 09:30:00,151.55,152.27,151.31,151.94,38900.0,127.684,128.2906,127.4818,128.0126,38900.0
2014-12-24 10:00:00,151.96,152.52,151.59,152.49,37600.0,128.0294,128.5012,127.7177,128.476,37600.0
2014-12-24 10:30:00,152.56,152.75,152.25,152.25,24500.0,128.5349,128.695,128.2738,128.2738,24500.0
2014-12-24 11:00:00,152.2,152.36,152.01,152.32,35200.0,128.2316,128.3664,128.0716,128.3327,35200.0
2014-12-24 11:30:00,152.36,152.4,152.06,152.2,22200.0,128.3664,128.4001,128.1137,128.2316,22200.0
2014-12-24 12:00:00,152.19,152.52,152.12,152.49,27900.0,128.2232,128.5012,128.1642,128.476,27900.0
2014-12-24 12:30:00,152.48,152.57,151.71,151.8,66400.0,128.4675,128.5434,127.8188,127.8946,66400.0
2014-12-26 09:30:00,151.93,152.5,151.76,152.06,26600.0,128.0041,128.4844,127.8609,128.1137,26600.0
2014-12-26 10:00:00,152.07,152.59,151.67,151.78,29000.0,128.1221,128.5602,127.7851,127.8778,29000.0
2014-12-26 10:30:00,151.72,152.07,151.66,152.05,35300.0,127.8272,128.1221,127.7767,128.1053,35300.0
2014-12-26 11:00:00,152.03,152.22,151.7,151.73,21900.0,128.0884,128.2485,127.8104,127.8356,21900.0
2014-12-26 11:30:00,151.69,151.92,151.69,151.8,13700.0,127.8019,127.9957,127.8019,127.8946,13700.0
2014-12-26 12:00:00,151.79,151.94,151.51,151.55,14800.0,127.8862,128.0126,127.6503,127.684,14800.0
2014-12-26 12:30:00,151.56,151.67,151.49,151.58,16400.0,127.6924,127.7851,127.6334,127.7093,16400.0
2014-12-26 13:00:00,151.6,151.72,151.48,151.63,22500.0,127.7261,127.8272,127.625,127.7514,22500.0
2014-12-26 13:30:00,151.62,152.16,151.62,152.15,35400.0,127.743,128.1979,127.743,128.1895,35400.0
2014-12-26 14:00:00,152.15,152.4,151.93,152.13,23200.0,128.1895,128.4001,128.0041,128.1727,23200.0
2014-12-26 14:30:00,152.11,152.13,151.82,152.04,31200.0,128.1558,128.1727,127.9115,128.0968,31200.0
2014-12-26 15:00:00,152.03,152.1,151.85,151.87,46700.0,128.0884,128.1474,127.9367,127.9536,46700.0
2014-12-26 15:30:00,151.87,151.91,151.5,151.58,73600.0,127.9536,127.9873,127.6419,127.7093,73600.0
2014-12-29 09:30:00,150.92,151.49,150.16,150.34,60500.0,127.1532,127.6334,126.5129,126.6645,60500.0
2014-12-29 10:00:00,150.35,150.9,150.16,150.31,52800.0,126.673,127.1364,126.5129,126.6393,52800.0
2014-12-29 10:30:00,150.36,150.93,150.33,150.88,40000.0,126.6814,127.1616,126.6561,127.1195,40000.0
2014-12-29 11:00:00,150.85,151.01,150.62,150.7,42400.0,127.0942,127.229,126.9004,126.9678,42400.0
2014-12-29 11:30:00,150.7,151.2,150.69,151.18,27500.0,126.9678,127.3891,126.9594,127.3723,27500.0
2014-12-29 12:00:00,151.22,151.22,150.61,150.99,26000.0,127.406,127.406,126.892,127.2122,26000.0
2014-12-29 12:30:00,150.99,151.13,150.9,150.91,21000.0,127.2122,127.3301,127.1364,127.1448,21000.0
2014-12-29 13:00:00,150.91,151.09,150.72,151.09,22800.0,127.1448,127.2964,126.9847,127.2964,22800.0
2014-12-29 13:30:00,151.1,151.58,151.09,151.34,54200.0,127.3049,127.7093,127.2964,127.5071,54200.0
2014-12-29 14:00:00,151.35,151.38,151.16,151.34,30700.0,127.5155,127.5408,127.3554,127.5071,30700.0
2014-12-29 14:30:00,151.34,151.46,151.28,151.42,30300.0,127.5071,127.6082,127.4565,127.5745,30300.0
2014-12-29 15:00:00,151.45,151.54,151.41,151.45,34800.0,127.5997,127.6756,127.566,127.5997,34800.0
2014-12-29 15:30:00,151.46,151.48,151.04,151.11,86600.0,127.6082,127.625,127.2543,127.3133,86600.0
2014-12-30 09:30:00,150.53,151.0,149.86,150.11,81100.0,126.8246,127.2206,126.2601,126.4708,81100.0
2014-12-30 10:00:00,150.13,150.83,150.08,150.61,31200.0,126.4876,127.0774,126.4455,126.892,31200.0
2014-12-30 10:30:00,150.59,150.8,150.42,150.8,47700.0,126.8752,127.0521,126.7319,127.0521,47700.0
2014-12-30 11:00:00,150.82,150.96,150.73,150.73,149700.0,127.069,127.1869,126.9931,126.9931,149700.0
2014-12-30 11:30:00,150.73,150.84,150.49,150.75,73300.0,126.9931,127.0858,126.7909,127.01,73300.0
2014-12-30 12:00:00,150.79,151.0,150.72,150.74,20200.0,127.0437,127.2206,126.9847,127.0016,20200.0
2014-12-30 12:30:00,150.73,151.07,150.72,151.01,17000.0,126.9931,127.2796,126.9847,127.229,17000.0
2014-12-30 13:00:00,150.99,151.14,150.95,150.98,23400.0,127.2122,127.3386,127.1785,127.2038,23400.0
2014-12-30 13:30:00,150.97,150.99,150.58,150.78,27800.0,127.1953,127.2122,126.8667,127.0353,27800.0
2014-12-30 14:00:00,150.77,150.88,150.75,150.78,27100.0,127.0268,127.1195,127.01,127.0353,27100.0
2014-12-30 14:30:00,150.78,150.95,150.69,150.84,32300.0,127.0353,127.1785,126.9594,127.0858,32300.0
2014-12-30 15:00:00,150.84,151.07,150.77,151.07,36400.0,127.0858,127.2796,127.0268,127.2796,36400.0
2014-12-30 15:30:00,151.07,151.1,150.74,150.74,123800.0,127.2796,127.3049,127.0016,127.0016,123800.0
2014-12-31 09:30:00,150.75,151.21,150.21,150.22,81100.0,127.01,127.3975,126.555,126.5634,81100.0
2014-12-31 10:00:00,150.22,150.31,149.92,150.04,72700.0,126.5634,126.6393,126.3107,126.4118,72700.0
2014-12-31 10:30:00,150.06,150.59,149.99,150.49,89800.0,126.4286,126.8752,126.3697,126.7909,89800.0
2014-12-31 11:00:00,150.51,150.68,149.8,149.85,56800.0,126.8078,126.951,126.2096,126.2517,56800.0
2014-12-31 11:30:00,149.83,150.1,149.69,150.07,56700.0,126.2349,126.4623,126.1169,126.4371,56700.0
2014-12-31 12:00:00,150.06,150.06,149.28,149.49,77300.0,126.4286,126.4286,125.7715,125.9484,77300.0
2014-12-31 12:30:00,149.5,149.71,149.29,149.3,64000.0,125.9568,126.1338,125.7799,125.7883,64000.0
2014-12-31 13:00:00,149.29,149.6,149.01,149.2,54300.0,125.7799,126.0411,125.544,125.7041,54300.0
2014-12-31 13:30:00,149.22,149.26,148.74,148.89,53200.0,125.7209,125.7546,125.3165,125.4429,53200.0
2014-12-31 14:00:00,148.9,148.91,148.25,148.33,68600.0,125.4513,125.4597,124.9037,124.9711,68600.0
2014-12-31 14:30:00,148.33,148.5,147.87,148.35,92900.0,124.9711,125.1143,124.5835,124.9879,92900.0
2014-12-31 15:00:00,148.32,148.37,147.99,148.17,94500.0,124.9627,125.0048,124.6846,124.8363,94500.0
2014-12-31 15:30:00,148.18,148.32,147.23,147.33,249200.0,124.8447,124.9627,124.0443,124.1286,249200.0
2015-01-02 09:30:00,148.29,149.16,147.72,148.0,117500.0,124.9374,125.6704,124.4571,124.693,117500.0
2015-01-02 10:00:00,147.98,147.98,146.95,147.23,147000.0,124.6762,124.6762,123.8084,124.0443,147000.0
2015-01-02 10:30:00,147.2,147.5,146.65,146.9,114700.0,124.019,124.2718,123.5556,123.7663,114700.0
2015-01-02 11:00:00,146.91,146.91,145.88,146.2,90200.0,123.7747,123.7747,122.9069,123.1765,90200.0
2015-01-02 11:30:00,146.19,146.28,145.22,145.36,80200.0,123.1681,123.2439,122.3508,122.4688,80200.0
2015-01-02 12:00:00,145.36,145.89,145.36,145.67,128300.0,122.4688,122.9153,122.4688,122.73,128300.0
2015-01-02 12:30:00,145.7,145.81,145.22,145.26,96900.0,122.7552,122.8479,122.3508,122.3845,96900.0
2015-01-02 13:00:00,145.26,145.29,144.68,144.72,72400.0,122.3845,122.4098,121.8959,121.9296,72400.0
2015-01-02 13:30:00,144.7,145.58,144.54,145.44,89200.0,121.9127,122.6541,121.7779,122.5362,89200.0
2015-01-02 14:00:00,145.44,146.36,145.44,146.3,162700.0,122.5362,123.3113,122.5362,123.2608,162700.0
2015-01-02 14:30:00,146.29,146.29,145.92,145.98,59300.0,123.2523,123.2523,122.9406,122.9912,59300.0
2015-01-02 15:00:00,145.99,146.53,145.93,146.33,137600.0,122.9996,123.4545,122.949,123.286,137600.0
2015-01-02 15:30:00,146.35,146.84,146.23,146.46,282300.0,123.3029,123.7157,123.2018,123.3956,282300.0
2015-01-05 09:30:00,145.45,146.47,145.1,145.33,780400.0,122.5446,123.404,122.2497,122.4435,780400.0
2015-01-05 10:00:00,145.32,145.62,144.42,145.05,560100.0,122.4351,122.6878,121.6768,122.2076,560100.0
2015-01-05 10:30:00,145.05,145.05,143.1,143.47,491600.0,122.2076,122.2076,120.5647,120.8764,491600.0
2015-01-05 11:00:00,143.47,143.83,142.97,143.59,318900.0,120.8764,121.1797,120.4552,120.9775,318900.0
2015-01-05 11:30:00,143.61,144.36,143.41,143.45,247700.0,120.9944,121.6263,120.8259,120.8596,247700.0
2015-01-05 12:00:00,143.45,143.75,142.72,142.77,291800.0,120.8596,121.1123,120.2445,120.2867,291800.0
2015-01-05 12:30:00,142.76,143.68,142.59,143.49,249400.0,120.2782,121.0534,120.135,120.8933,249400.0
2015-01-05 13:00:00,143.44,143.68,142.94,143.17,154500.0,120.8512,121.0534,120.4299,120.6237,154500.0
2015-01-05 13:30:00,143.16,143.73,143.07,143.62,179800.0,120.6152,121.0955,120.5394,121.0028,179800.0
2015-01-05 14:00:00,143.66,143.67,142.45,143.02,274900.0,121.0365,121.0449,120.0171,120.4973,274900.0
2015-01-05 14:30:00,142.99,143.53,142.84,143.15,215100.0,120.472,120.927,120.3456,120.6068,215100.0
2015-01-05 15:00:00,143.17,143.94,143.06,143.72,263500.0,120.6237,121.2724,120.531,121.0871,263500.0
2015-01-05 15:30:00,143.72,144.12,142.98,143.48,653800.0,121.0871,121.4241,120.4636,120.8849,653800.0
2015-01-06 09:30:00,143.46,145.48,143.15,145.12,297400.0,120.868,122.5699,120.6068,122.2666,297400.0
2015-01-06 10:00:00,145.08,146.0,144.5,145.78,186200.0,122.2329,123.008,121.7442,122.8226,186200.0
2015-01-06 10:30:00,145.75,145.84,143.71,143.72,162500.0,122.7974,122.8732,121.0786,121.0871,162500.0
2015-01-06 11:00:00,143.71,143.82,142.95,143.5,173400.0,121.0786,121.1713,120.4383,120.9017,173400.0
2015-01-06 11:30:00,143.56,143.68,142.15,142.16,215700.0,120.9523,121.0534,119.7643,119.7727,215700.0
2015-01-06 12:00:00,142.16,143.16,141.58,142.86,193200.0,119.7727,120.6152,119.2841,120.3625,193200.0
2015-01-06 12:30:00,142.93,143.69,142.71,143.66,103300.0,120.4215,121.0618,120.2361,121.0365,103300.0
2015-01-06 13:00:00,143.65,143.73,143.16,143.37,169200.0,121.0281,121.0955,120.6152,120.7922,169200.0
2015-01-06 13:30:00,143.33,144.16,143.23,144.01,117700.0,120.7585,121.4578,120.6742,121.3314,117700.0
2015-01-06 14:00:00,143.99,144.03,143.01,143.47,122400.0,121.3145,121.3482,120.4889,120.8764,122400.0
2015-01-06 14:30:00,143.47,144.37,143.32,144.37,176500.0,120.8764,121.6347,120.75,121.6347,176500.0
2015-01-06 15:00:00,144.37,144.9,144.24,144.86,174600.0,121.6347,122.0812,121.5252,122.0475,174600.0
2015-01-06 15:30:00,144.84,144.88,144.03,144.2,403300.0,122.0307,122.0644,121.3482,121.4915,403300.0
2015-01-07 09:30:00,145.05,147.06,144.87,147.06,160800.0,122.2076,123.9011,122.056,123.9011,160800.0
2015-01-07 10:00:00,146.99,147.35,146.26,146.63,141200.0,123.8421,124.1454,123.2271,123.5388,141200.0
2015-01-07 10:30:00,146.61,147.29,146.36,146.88,118500.0,123.5219,124.0949,123.3113,123.7494,118500.0
2015-01-07 11:00:00,146.83,147.02,146.38,146.64,169900.0,123.7073,123.8674,123.3282,123.5472,169900.0
2015-01-07 11:30:00,146.64,147.78,146.6,147.7,84500.0,123.5472,124.5077,123.5135,124.4403,84500.0
2015-01-07 12:00:00,147.72,148.29,147.34,148.12,124500.0,124.4571,124.9374,124.137,124.7941,124500.0
2015-01-07 12:30:00,148.18,148.29,147.74,148.17,117100.0,124.8447,124.9374,124.474,124.8363,117100.0
2015-01-07 13:00:00,148.17,148.47,148.02,148.3,125000.0,124.8363,125.089,124.7099,124.9458,125000.0
2015-01-07 13:30:00,148.29,148.71,148.21,148.32,89500.0,124.9374,125.2912,124.87,124.9627,89500.0
2015-01-07 14:00:00,148.3,148.8,148.01,148.51,107500.0,124.9458,125.3671,124.7015,125.1227,107500.0
2015-01-07 14:30:00,148.49,148.83,148.35,148.42,115200.0,125.1059,125.3923,124.9879,125.0469,115200.0
2015-01-07 15:00:00,148.42,148.83,148.36,148.61,133900.0,125.0469,125.3923,124.9964,125.207,133900.0
2015-01-07 15:30:00,148.6,148.79,148.14,148.69,331100.0,125.1986,125.3586,124.811,125.2744,331100.0
2015-01-08 09:30:00,149.84,152.74,149.84,152.25,243900.0,126.2433,128.6866,126.2433,128.2738,243900.0
2015-01-08 10:00:00,152.3,152.5,151.93,151.97,229800.0,128.3159,128.4844,128.0041,128.0379,229800.0
2015-01-08 10:30:00,151.97,152.7,151.94,152.66,327800.0,128.0379,128.6529,128.0126,128.6192,327800.0
2015-01-08 11:00:00,152.66,153.05,152.64,152.98,200900.0,128.6192,128.9478,128.6023,128.8888,200900.0
2015-01-08 11:30:00,152.96,153.14,152.47,152.52,224800.0,128.8719,129.0236,128.4591,128.5012,224800.0
2015-01-08 12:00:00,152.52,152.77,151.71,151.91,246800.0,128.5012,128.7119,127.8188,127.9873,246800.0
2015-01-08 12:30:00,151.93,152.09,151.25,151.31,104900.0,128.0041,128.139,127.4312,127.4818,104900.0
2015-01-08 13:00:00,151.31,151.47,151.18,151.41,145600.0,127.4818,127.6166,127.3723,127.566,145600.0
2015-01-08 13:30:00,151.43,151.44,149.81,151.22,282100.0,127.5829,127.5913,126.218,127.406,282100.0
2015-01-08 14:00:00,151.21,151.9,150.95,151.67,127400.0,127.3975,127.9789,127.1785,127.7851,127400.0
2015-01-08 14:30:00,151.67,152.11,151.52,151.71,140200.0,127.7851,128.1558,127.6587,127.8188,140200.0
2015-01-08 15:00:00,151.76,152.13,151.73,152.04,146800.0,127.8609,128.1727,127.8356,128.0968,146800.0
2015-01-08 15:30:00,152.05,152.21,151.49,152.17,353500.0,128.1053,128.2401,127.6334,128.2064,353500.0
2015-01-09 09:30:00,152.45,153.11,151.8,152.81,196100.0,128.4423,128.9983,127.8946,128.7456,196100.0
2015-01-09 10:00:00,152.94,153.64,152.33,152.43,119000.0,128.8551,129.4449,128.3412,128.4254,119000.0
2015-01-09 10:30:00,152.44,153.17,151.81,152.99,226300.0,128.4338,129.0489,127.903,128.8972,226300.0
2015-01-09 11:00:00,152.97,153.03,152.11,152.46,145400.0,128.8804,128.9309,128.1558,128.4507,145400.0
2015-01-09 11:30:00,152.36,153.25,152.27,152.92,82700.0,128.3664,129.1163,128.2906,128.8382,82700.0
2015-01-09 12:00:00,153.03,153.03,152.46,152.57,50800.0,128.9309,128.9309,128.4507,128.5434,50800.0
2015-01-09 12:30:00,152.54,152.67,152.05,152.15,66800.0,128.5181,128.6276,128.1053,128.1895,66800.0
2015-01-09 13:00:00,152.17,152.94,152.07,152.49,64400.0,128.2064,128.8551,128.1221,128.476,64400.0
2015-01-09 13:30:00,152.49,152.78,152.37,152.62,68600.0,128.476,128.7203,128.3749,128.5855,68600.0
2015-01-09 14:00:00,152.55,152.62,152.36,152.5,65200.0,128.5265,128.5855,128.3664,128.4844,65200.0
2015-01-09 14:30:00,152.48,152.98,152.25,152.89,93700.0,128.4675,128.8888,128.2738,128.813,93700.0
2015-01-09 15:00:00,152.89,153.32,152.76,152.98,83100.0,128.813,129.1753,128.7034,128.8888,83100.0
2015-01-09 15:30:00,152.94,153.12,152.48,152.59,190700.0,128.8551,129.0067,128.4675,128.5602,190700.0
2015-01-12 09:30:00,152.79,153.07,151.51,151.83,112500.0,128.7287,128.9646,127.6503,127.9199,112500.0
2015-01-12 10:00:00,151.78,152.93,151.62,152.1,174500.0,127.8778,128.8467,127.743,128.1474,174500.0
2015-01-12 10:30:00,152.12,153.51,152.09,153.48,127300.0,128.1642,129.3353,128.139,129.3101,127300.0
2015-01-12 11:00:00,153.54,153.59,152.4,153.03,61800.0,129.3606,129.4027,128.4001,128.9309,61800.0
2015-01-12 11:30:00,152.98,153.21,152.43,152.51,71900.0,128.8888,129.0826,128.4254,128.4928,71900.0
2015-01-12 12:00:00,152.52,152.82,152.28,152.74,32100.0,128.5012,128.754,128.299,128.6866,32100.0
2015-01-12 12:30:00,152.7,152.85,152.32,152.36,44200.0,128.6529,128.7793,128.3327,128.3664,44200.0
2015-01-12 13:00:00,152.4,152.5,151.51,151.52,25000.0,128.4001,128.4844,127.6503,127.6587,25000.0
2015-01-12 13:30:00,151.53,151.76,151.27,151.64,46200.0,127.6671,127.8609,127.4481,127.7598,46200.0
2015-01-12 14:00:00,151.65,151.72,151.28,151.29,43700.0,127.7682,127.8272,127.4565,127.4649,43700.0
2015-01-12 14:30:00,151.32,151.4,150.79,151.23,100900.0,127.4902,127.5576,127.0437,127.4144,100900.0
2015-01-12 15:00:00,151.24,151.37,150.86,151.07,73800.0,127.4228,127.5323,127.1027,127.2796,73800.0
2015-01-12 15:30:00,151.13,152.03,151.0,151.94,257600.0,127.3301,128.0884,127.2206,128.0126,257600.0
2015-01-13 09:30:00,153.03,154.98,153.03,154.9,130700.0,128.9309,130.5738,128.9309,130.5064,130700.0
2015-01-13 10:00:00,154.92,154.97,154.46,154.72,81900.0,130.5233,130.5654,130.1357,130.3548,81900.0
2015-01-13 10:30:00,154.74,154.75,154.05,154.34,81800.0,130.3716,130.3801,129.7903,130.0346,81800.0
2015-01-13 11:00:00,154.37,154.37,153.48,153.54,49500.0,130.0599,130.0599,129.3101,129.3606,49500.0
2015-01-13 11:30:00,153.59,153.59,153.23,153.31,46200.0,129.4027,129.4027,129.0994,129.1668,46200.0
2015-01-13 12:00:00,153.31,153.36,152.74,152.95,37500.0,129.1668,129.209,128.6866,128.8635,37500.0
2015-01-13 12:30:00,152.94,152.96,152.57,152.83,35600.0,128.8551,128.8719,128.5434,128.7624,35600.0
2015-01-13 13:00:00,152.91,153.02,152.06,152.29,31500.0,128.8298,128.9225,128.1137,128.3075,31500.0
2015-01-13 13:30:00,152.24,152.27,151.24,151.49,87600.0,128.2653,128.2906,127.4228,127.6334,87600.0
2015-01-13 14:00:00,151.46,151.65,150.96,151.64,59100.0,127.6082,127.7682,127.1869,127.7598,59100.0
2015-01-13 14:30:00,151.56,151.94,151.18,151.18,49600.0,127.6924,128.0126,127.3723,127.3723,49600.0
2015-01-13 15:00:00,151.26,151.73,151.03,151.31,72400.0,127.4397,127.8356,127.2459,127.4818,72400.0
2015-01-13 15:30:00,151.29,152.31,151.25,151.97,229500.0,127.4649,128.3243,127.4312,128.0379,229500.0
2015-01-14 09:30:00,151.07,151.1,149.05,151.04,185000.0,127.2796,127.3049,125.5777,127.2543,185000.0
2015-01-14 10:00:00,150.94,152.47,150.85,152.28,84400.0,127.1701,128.4591,127.0942,128.299,84400.0
2015-01-14 10:30:00,152.31,152.31,151.69,152.22,54900.0,128.3243,128.3243,127.8019,128.2485,54900.0
2015-01-14 11:00:00,152.04,152.17,151.26,151.3,84100.0,128.0968,128.2064,127.4397,127.4734,84100.0
2015-01-14 11:30:00,151.27,152.34,151.12,152.11,81000.0,127.4481,128.3496,127.3217,128.1558,81000.0
2015-01-14 12:00:00,152.08,152.35,151.9,152.0,86400.0,128.1305,128.358,127.9789,128.0631,86400.0
2015-01-14 12:30:00,152.0,152.21,151.44,151.65,75900.0,128.0631,128.2401,127.5913,127.7682,75900.0
2015-01-14 13:00:00,151.7,151.79,151.23,151.36,36100.0,127.8104,127.8862,127.4144,127.5239,36100.0
2015-01-14 13:30:00,151.21,151.27,150.57,150.96,35200.0,127.3975,127.4481,126.8583,127.1869,35200.0
2015-01-14 14:00:00,151.02,152.09,150.96,151.98,50900.0,127.2375,128.139,127.1869,128.0463,50900.0
2015-01-14 14:30:00,152.06,152.3,151.36,151.36,62300.0,128.1137,128.3159,127.5239,127.5239,62300.0
2015-01-14 15:00:00,151.36,152.22,151.36,152.03,61200.0,127.5239,128.2485,127.5239,128.0884,61200.0
2015-01-14 15:30:00,151.98,152.2,151.59,152.04,139000.0,128.0463,128.2316,127.7177,128.0968,139000.0
2015-01-15 09:30:00,152.6,153.57,151.58,151.72,99800.0,128.5686,129.3859,127.7093,127.8272,99800.0
2015-01-15 10:00:00,151.63,152.99,151.12,152.99,102600.0,127.7514,128.8972,127.3217,128.8972,102600.0
2015-01-15 10:30:00,153.0,153.5,152.86,152.86,58800.0,128.9056,129.3269,128.7877,128.7877,58800.0
2015-01-15 11:00:00,152.92,153.1,151.79,151.9,60000.0,128.8382,128.9899,127.8862,127.9789,60000.0
2015-01-15 11:30:00,151.94,152.46,151.83,152.18,27900.0,128.0126,128.4507,127.9199,128.2148,27900.0
2015-01-15 12:00:00,152.3,152.32,151.85,151.87,44800.0,128.3159,128.3327,127.9367,127.9536,44800.0
2015-01-15 12:30:00,151.82,151.9,151.33,151.55,73800.0,127.9115,127.9789,127.4986,127.684,73800.0
2015-01-15 13:00:00,151.52,152.23,151.39,151.55,44300.0,127.6587,128.2569,127.5492,127.684,44300.0
2015-01-15 13:30:00,151.57,152.08,151.3,151.86,34300.0,127.7008,128.1305,127.4734,127.9452,34300.0
2015-01-15 14:00:00,151.85,152.09,151.52,152.0,51500.0,127.9367,128.139,127.6587,128.0631,51500.0
2015-01-15 14:30:00,152.0,152.46,151.94,152.39,45300.0,128.0631,128.4507,128.0126,128.3917,45300.0
2015-01-15 15:00:00,152.36,152.62,151.83,152.62,90600.0,128.3664,128.5855,127.9199,128.5855,90600.0
2015-01-15 15:30:00,152.62,152.81,152.23,152.34,315500.0,128.5855,128.7456,128.2569,128.3496,315500.0
2015-01-16 09:30:00,152.21,153.0,151.56,151.8,188400.0,128.2401,128.9056,127.6924,127.8946,188400.0
2015-01-16 10:00:00,151.96,152.29,151.39,152.07,67300.0,128.0294,128.3075,127.5492,128.1221,67300.0
2015-01-16 10:30:00,152.09,152.66,151.95,152.44,67600.0,128.139,128.6192,128.021,128.4338,67600.0
2015-01-16 11:00:00,152.5,152.58,151.81,151.81,43500.0,128.4844,128.5518,127.903,127.903,43500.0
2015-01-16 11:30:00,151.78,152.26,151.78,152.07,35000.0,127.8778,128.2822,127.8778,128.1221,35000.0
2015-01-16 12:00:00,152.07,152.51,152.01,152.23,34800.0,128.1221,128.4928,128.0716,128.2569,34800.0
2015-01-16 12:30:00,152.27,153.14,152.09,152.85,41800.0,128.2906,129.0236,128.139,128.7793,41800.0
2015-01-16 13:00:00,152.82,152.89,152.17,152.28,49500.0,128.754,128.813,128.2064,128.299,49500.0
2015-01-16 13:30:00,152.3,152.56,152.16,152.42,35100.0,128.3159,128.5349,128.1979,128.417,35100.0
2015-01-16 14:00:00,152.46,152.49,152.11,152.32,35600.0,128.4507,128.476,128.1558,128.3327,35600.0
2015-01-16 14:30:00,152.32,152.74,152.08,152.71,55700.0,128.3327,128.6866,128.1305,128.6613,55700.0
2015-01-16 15:00:00,152.7,152.91,152.52,152.73,49100.0,128.6529,128.8298,128.5012,128.6782,49100.0
2015-01-16 15:30:00,152.7,153.5,152.66,153.33,138200.0,128.6529,129.3269,128.6192,129.1837,138200.0
2015-01-20 09:30:00,155.0,155.0,151.77,151.93,92100.0,130.5907,130.5907,127.8693,128.0041,92100.0
2015-01-20 10:00:00,151.85,152.92,151.63,152.71,78400.0,127.9367,128.8382,127.7514,128.6613,78400.0
2015-01-20 10:30:00,152.75,152.84,151.9,152.08,53200.0,128.695,128.7708,127.9789,128.1305,53200.0
2015-01-20 11:00:00,152.05,152.52,151.91,152.43,76600.0,128.1053,128.5012,127.9873,128.4254,76600.0
2015-01-20 11:30:00,152.41,152.51,151.27,151.74,48800.0,128.4086,128.4928,127.4481,127.8441,48800.0
2015-01-20 12:00:00,151.7,151.87,151.4,151.76,45900.0,127.8104,127.9536,127.5576,127.8609,45900.0
2015-01-20 12:30:00,151.75,152.43,151.72,152.43,49900.0,127.8525,128.4254,127.8272,128.4254,49900.0
2015-01-20 13:00:00,152.36,152.99,152.3,152.94,32000.0,128.3664,128.8972,128.3159,128.8551,32000.0
2015-01-20 13:30:00,152.95,153.08,152.61,152.81,34000.0,128.8635,128.973,128.5771,128.7456,34000.0
2015-01-20 14:00:00,152.82,153.14,152.79,152.99,54800.0,128.754,129.0236,128.7287,128.8972,54800.0
2015-01-20 14:30:00,153.01,154.01,153.01,153.83,40100.0,128.9141,129.7566,128.9141,129.6049,40100.0
2015-01-20 15:00:00,153.85,154.07,153.72,153.91,42800.0,129.6218,129.8071,129.5123,129.6723,42800.0
2015-01-20 15:30:00,153.9,153.93,153.51,153.74,110800.0,129.6639,129.6892,129.3353,129.5291,110800.0
2015-01-21 09:30:00,152.81,154.27,152.42,154.21,130800.0,128.7456,129.9756,128.417,129.9251,130800.0
2015-01-21 10:00:00,154.24,154.36,153.19,154.14,87700.0,129.9504,130.0515,129.0657,129.8661,87700.0
2015-01-21 10:30:00,154.14,155.18,153.57,154.64,133700.0,129.8661,130.7423,129.3859,130.2874,133700.0
2015-01-21 11:00:00,154.59,154.83,153.83,154.06,101300.0,130.2453,130.4475,129.6049,129.7987,101300.0
2015-01-21 11:30:00,154.05,154.21,153.49,153.99,47900.0,129.7903,129.9251,129.3185,129.7397,47900.0
2015-01-21 12:00:00,153.93,154.64,153.84,154.24,62200.0,129.6892,130.2874,129.6134,129.9504,62200.0
2015-01-21 12:30:00,154.29,154.34,153.8,154.1,50500.0,129.9925,130.0346,129.5797,129.8324,50500.0
2015-01-21 13:00:00,154.12,154.28,153.92,154.03,46200.0,129.8493,129.9841,129.6808,129.7734,46200.0
2015-01-21 13:30:00,154.0,154.57,153.82,153.82,56900.0,129.7482,130.2284,129.5965,129.5965,56900.0
2015-01-21 14:00:00,153.86,154.19,153.56,153.92,54900.0,129.6302,129.9082,129.3775,129.6808,54900.0
2015-01-21 14:30:00,153.91,154.37,153.52,154.32,35200.0,129.6723,130.0599,129.3438,130.0178,35200.0
2015-01-21 15:00:00,154.3,154.49,154.01,154.34,67700.0,130.0009,130.161,129.7566,130.0346,67700.0
2015-01-21 15:30:00,154.29,154.57,154.14,154.25,243000.0,129.9925,130.2284,129.8661,129.9588,243000.0
2015-01-22 09:30:00,155.0,155.65,154.01,154.49,68400.0,130.5907,131.1383,129.7566,130.161,68400.0
2015-01-22 10:00:00,154.5,155.72,154.1,155.52,74100.0,130.1694,131.1973,129.8324,131.0288,74100.0
2015-01-22 10:30:00,155.52,156.65,155.48,156.53,54500.0,131.0288,131.9808,130.9951,131.8797,54500.0
2015-01-22 11:00:00,156.54,156.63,155.8,156.2,32700.0,131.8882,131.964,131.2647,131.6017,32700.0
2015-01-22 11:30:00,156.26,156.36,155.31,155.54,21600.0,131.6523,131.7365,130.8519,131.0456,21600.0
2015-01-22 12:00:00,155.53,155.61,155.27,155.56,15900.0,131.0372,131.1046,130.8182,131.0625,15900.0
2015-01-22 12:30:00,155.68,155.68,155.09,155.23,17200.0,131.1636,131.1636,130.6665,130.7845,17200.0
2015-01-22 13:00:00,155.24,155.52,154.91,155.33,52300.0,130.7929,131.0288,130.5149,130.8687,52300.0
2015-01-22 13:30:00,155.34,155.78,155.34,155.78,23100.0,130.8771,131.2479,130.8771,131.2479,23100.0
2015-01-22 14:00:00,155.78,155.96,155.52,155.86,37700.0,131.2479,131.3995,131.0288,131.3153,37700.0
2015-01-22 14:30:00,155.9,156.79,155.9,156.75,37200.0,131.349,132.0988,131.349,132.0651,37200.0
2015-01-22 15:00:00,156.78,157.21,156.77,157.09,50900.0,132.0904,132.4527,132.0819,132.3516,50900.0
2015-01-22 15:30:00,157.12,157.22,156.3,156.59,268900.0,132.3768,132.4611,131.686,131.9303,268900.0
2015-01-23 09:30:00,156.4,156.87,155.65,156.53,108300.0,131.7702,132.1662,131.1383,131.8797,108300.0
2015-01-23 10:00:00,156.67,157.3,156.08,156.76,95600.0,131.9977,132.5285,131.5006,132.0735,95600.0
2015-01-23 10:30:00,156.79,157.02,156.14,156.9,59500.0,132.0988,132.2926,131.5512,132.1915,59500.0
2015-01-23 11:00:00,156.88,157.07,156.29,156.83,22400.0,132.1746,132.3347,131.6775,132.1325,22400.0
2015-01-23 11:30:00,156.84,156.84,156.38,156.44,34900.0,132.1409,132.1409,131.7534,131.8039,34900.0
2015-01-23 12:00:00,156.5,156.98,156.45,156.91,69700.0,131.8545,132.2589,131.8123,132.1999,69700.0
2015-01-23 12:30:00,156.89,157.19,156.73,156.82,22000.0,132.1831,132.4358,132.0482,132.1241,22000.0
2015-01-23 13:00:00,156.84,157.08,156.78,156.85,29100.0,132.1409,132.3431,132.0904,132.1494,29100.0
2015-01-23 13:30:00,156.87,157.22,156.87,157.16,31700.0,132.1662,132.4611,132.1662,132.4105,31700.0
2015-01-23 14:00:00,157.16,157.25,156.92,157.02,34200.0,132.4105,132.4864,132.2083,132.2926,34200.0
2015-01-23 14:30:00,156.99,157.06,156.54,156.54,24400.0,132.2673,132.3263,131.8882,131.8882,24400.0
2015-01-23 15:00:00,156.58,156.86,156.49,156.79,44000.0,131.9219,132.1578,131.846,132.0988,44000.0
2015-01-23 15:30:00,156.78,156.79,156.17,156.2,126000.0,132.0904,132.0988,131.5764,131.6017,126000.0
2015-01-26 09:30:00,156.35,156.41,154.4,155.92,90400.0,131.7281,131.7786,130.0852,131.3658,90400.0
2015-01-26 10:00:00,155.92,156.17,155.43,155.55,43800.0,131.3658,131.5764,130.953,131.0541,43800.0
2015-01-26 10:30:00,155.63,155.63,155.26,155.32,44700.0,131.1215,131.1215,130.8097,130.8603,44700.0
2015-01-26 11:00:00,155.31,155.52,154.89,155.02,176500.0,130.8519,131.0288,130.498,130.6075,176500.0
2015-01-26 11:30:00,155.03,155.85,154.96,155.84,58500.0,130.616,131.3068,130.557,131.2984,58500.0
2015-01-26 12:00:00,155.81,155.89,155.62,155.64,23500.0,131.2731,131.3405,131.1131,131.1299,23500.0
2015-01-26 12:30:00,155.66,155.67,154.91,155.07,60300.0,131.1468,131.1552,130.5149,130.6497,60300.0
2015-01-26 13:00:00,155.1,155.17,154.82,155.06,38200.0,130.6749,130.7339,130.439,130.6412,38200.0
2015-01-26 13:30:00,155.08,155.52,155.07,155.46,82400.0,130.6581,131.0288,130.6497,130.9782,82400.0
2015-01-26 14:00:00,155.46,155.54,155.06,155.3,59800.0,130.9782,131.0456,130.6412,130.8434,59800.0
2015-01-26 14:30:00,155.28,155.54,155.11,155.27,36800.0,130.8266,131.0456,130.6834,130.8182,36800.0
2015-01-26 15:00:00,155.26,155.42,155.06,155.35,58800.0,130.8097,130.9445,130.6412,130.8856,58800.0
2015-01-26 15:30:00,155.33,155.6,155.28,155.53,80300.0,130.8687,131.0962,130.8266,131.0372,80300.0
2015-01-27 09:30:00,153.8,154.18,152.86,153.67,177100.0,129.5797,129.8998,128.7877,129.4701,177100.0
2015-01-27 10:00:00,153.59,153.81,153.17,153.62,79300.0,129.4027,129.5881,129.0489,129.428,79300.0
2015-01-27 10:30:00,153.54,153.54,152.5,153.06,41800.0,129.3606,129.3606,128.4844,128.9562,41800.0
2015-01-27 11:00:00,153.12,153.44,152.73,153.17,25400.0,129.0067,129.2764,128.6782,129.0489,25400.0
2015-01-27 11:30:00,153.3,153.58,153.09,153.09,26600.0,129.1584,129.3943,128.9815,128.9815,26600.0
2015-01-27 12:00:00,153.18,153.42,152.8,153.42,40800.0,129.0573,129.2595,128.7371,129.2595,40800.0
2015-01-27 12:30:00,153.43,154.18,153.29,154.18,176200.0,129.2679,129.8998,129.15,129.8998,176200.0
2015-01-27 13:00:00,154.22,154.87,154.14,154.66,31900.0,129.9335,130.4812,129.8661,130.3042,31900.0
2015-01-27 13:30:00,154.6,154.69,153.93,154.05,37400.0,130.2537,130.3295,129.6892,129.7903,37400.0
2015-01-27 14:00:00,154.13,154.15,153.9,154.08,131500.0,129.8577,129.8745,129.6639,129.8156,131500.0
2015-01-27 14:30:00,154.08,154.13,153.37,153.44,74600.0,129.8156,129.8577,129.2174,129.2764,74600.0
2015-01-27 15:00:00,153.5,153.76,152.95,152.95,84200.0,129.3269,129.546,128.8635,128.8635,84200.0
2015-01-27 15:30:00,152.97,153.21,152.72,152.98,226800.0,128.8804,129.0826,128.6697,128.8888,226800.0
2015-01-28 09:30:00,154.19,155.5,153.65,155.08,370300.0,129.9082,131.0119,129.4533,130.6581,370300.0
2015-01-28 10:00:00,155.08,155.31,154.11,154.77,167300.0,130.6581,130.8519,129.8408,130.3969,167300.0
2015-01-28 10:30:00,154.68,154.83,153.73,153.8,138800.0,130.3211,130.4475,129.5207,129.5797,138800.0
2015-01-28 11:00:00,153.74,154.61,153.73,154.25,164100.0,129.5291,130.2621,129.5207,129.9588,164100.0
2015-01-28 11:30:00,154.32,154.86,154.16,154.43,96700.0,130.0178,130.4727,129.883,130.1105,96700.0
2015-01-28 12:00:00,154.47,155.05,154.44,155.0,72700.0,130.1442,130.6328,130.1189,130.5907,72700.0
2015-01-28 12:30:00,155.04,155.05,154.67,154.69,35500.0,130.6244,130.6328,130.3127,130.3295,35500.0
2015-01-28 13:00:00,154.62,154.62,154.1,154.14,29000.0,130.2705,130.2705,129.8324,129.8661,29000.0
2015-01-28 13:30:00,154.1,154.65,153.93,154.06,41100.0,129.8324,130.2958,129.6892,129.7987,41100.0
2015-01-28 14:00:00,153.97,154.67,153.41,153.5,110500.0,129.7229,130.3127,129.2511,129.3269,110500.0
2015-01-28 14:30:00,153.46,154.31,153.06,153.9,47800.0,129.2932,130.0093,128.9562,129.6639,47800.0
2015-01-28 15:00:00,153.91,154.27,153.0,153.22,115700.0,129.6723,129.9756,128.9056,129.091,115700.0
2015-01-28 15:30:00,153.25,153.26,152.04,152.18,270600.0,129.1163,129.1247,128.0968,128.2148,270600.0
2015-01-29 09:30:00,153.71,157.5,153.71,156.95,418200.0,129.5038,132.697,129.5038,132.2336,418200.0
2015-01-29 10:00:00,156.83,157.08,156.08,156.87,153900.0,132.1325,132.3431,131.5006,132.1662,153900.0
2015-01-29 10:30:00,156.96,157.0,155.52,156.74,156300.0,132.242,132.2757,131.0288,132.0567,156300.0
2015-01-29 11:00:00,156.73,156.8,156.01,156.13,93900.0,132.0482,132.1072,131.4416,131.5427,93900.0
2015-01-29 11:30:00,156.15,157.88,156.13,157.35,109500.0,131.5596,133.0171,131.5427,132.5706,109500.0
2015-01-29 12:00:00,157.21,157.64,156.43,156.72,60500.0,132.4527,132.8149,131.7955,132.0398,60500.0
2015-01-29 12:30:00,156.73,157.24,155.13,156.06,128400.0,132.0482,132.4779,130.7002,131.4838,128400.0
2015-01-29 13:00:00,156.09,156.34,155.86,156.15,75400.0,131.509,131.7197,131.3153,131.5596,75400.0
2015-01-29 13:30:00,156.14,157.24,156.08,156.94,85700.0,131.5512,132.4779,131.5006,132.2252,85700.0
2015-01-29 14:00:00,156.96,157.56,156.12,157.53,106300.0,132.242,132.7475,131.5343,132.7223,106300.0
2015-01-29 14:30:00,157.56,157.61,156.79,157.08,82800.0,132.7475,132.7897,132.0988,132.3431,82800.0
2015-01-29 15:00:00,157.08,158.05,157.08,157.53,141000.0,132.3431,133.1604,132.3431,132.7223,141000.0
2015-01-29 15:30:00,157.54,158.15,157.39,157.99,220000.0,132.7307,133.2446,132.6043,133.1098,220000.0
2015-01-30 09:30:00,156.31,159.2,156.22,158.83,238800.0,131.6944,134.1293,131.6186,133.8175,238800.0
2015-01-30 10:00:00,158.78,159.14,157.04,157.04,72300.0,133.7754,134.0787,132.3094,132.3094,72300.0
2015-01-30 10:30:00,156.99,157.44,156.43,156.82,122300.0,132.2673,132.6464,131.7955,132.1241,122300.0
2015-01-30 11:00:00,156.77,157.12,156.2,156.73,113200.0,132.0819,132.3768,131.6017,132.0482,113200.0
2015-01-30 11:30:00,156.73,156.9,155.94,156.87,63700.0,132.0482,132.1915,131.3827,132.1662,63700.0
2015-01-30 12:00:00,156.92,157.86,156.87,157.86,76600.0,132.2083,133.0003,132.1662,133.0003,76600.0
2015-01-30 12:30:00,157.81,157.84,156.74,156.83,68900.0,132.9582,132.9834,132.0567,132.1325,68900.0
2015-01-30 13:00:00,156.82,157.08,156.51,156.87,45500.0,132.1241,132.3431,131.8629,132.1662,45500.0
2015-01-30 13:30:00,156.86,157.46,156.79,157.29,63400.0,132.1578,132.6633,132.0988,132.5201,63400.0
2015-01-30 14:00:00,157.31,157.98,156.74,157.9,73800.0,132.5369,133.1014,132.0567,133.034,73800.0
2015-01-30 14:30:00,157.93,157.96,156.95,157.09,172800.0,133.0593,133.0845,132.2336,132.3516,172800.0
2015-01-30 15:00:00,157.09,157.57,156.36,157.53,122900.0,132.3516,132.756,131.7365,132.7223,122900.0
2015-01-30 15:30:00,157.45,157.55,156.58,156.8,351200.0,132.6549,132.7391,131.9219,132.1072,351200.0
2015-02-02 09:30:00,157.29,157.4,155.32,155.52,64800.0,132.5201,132.6127,130.8603,131.0288,64800.0
2015-02-02 10:00:00,155.41,156.29,154.69,155.65,81500.0,130.9361,131.6775,130.3295,131.1383,81500.0
2015-02-02 10:30:00,155.59,155.89,155.06,155.6,72700.0,131.0878,131.3405,130.6412,131.0962,72700.0
2015-02-02 11:00:00,155.62,157.05,155.62,156.98,59600.0,131.1131,132.3179,131.1131,132.2589,59600.0
2015-02-02 11:30:00,157.05,157.47,156.78,157.03,49900.0,132.3179,132.6717,132.0904,132.301,49900.0
2015-02-02 12:00:00,157.12,157.15,155.58,155.88,81400.0,132.3768,132.4021,131.0793,131.3321,81400.0
2015-02-02 12:30:00,155.92,156.7,155.85,155.96,39000.0,131.3658,132.023,131.3068,131.3995,39000.0
2015-02-02 13:00:00,155.96,156.61,155.81,156.54,52500.0,131.3995,131.9471,131.2731,131.8882,52500.0
2015-02-02 13:30:00,156.53,156.69,155.7,155.78,63900.0,131.8797,132.0145,131.1805,131.2479,63900.0
2015-02-02 14:00:00,155.78,157.4,155.73,157.4,65400.0,131.2479,132.6127,131.2057,132.6127,65400.0
2015-02-02 14:30:00,157.39,157.55,156.81,157.14,67600.0,132.6043,132.7391,132.1157,132.3937,67600.0
2015-02-02 15:00:00,157.12,158.34,157.08,158.1,98700.0,132.3768,133.4047,132.3431,133.2025,98700.0
2015-02-02 15:30:00,158.07,159.61,158.0,159.31,288100.0,133.1772,134.4747,133.1182,134.222,288100.0
2015-02-03 09:30:00,158.48,161.21,157.7,161.21,251400.0,133.5227,135.8227,132.8655,135.8227,251400.0
2015-02-03 10:00:00,161.23,161.54,160.2,161.48,119800.0,135.8396,136.1008,134.9718,136.0502,119800.0
2015-02-03 10:30:00,161.55,161.72,159.56,159.68,114300.0,136.1092,136.2524,134.4326,134.5337,114300.0
2015-02-03 11:00:00,159.75,160.51,159.5,159.98,62800.0,134.5927,135.233,134.382,134.7864,62800.0
2015-02-03 11:30:00,159.96,160.3,159.38,159.53,70300.0,134.7696,135.056,134.2809,134.4073,70300.0
2015-02-03 12:00:00,159.49,159.92,159.32,159.71,40600.0,134.3736,134.7359,134.2304,134.559,40600.0
2015-02-03 12:30:00,159.58,159.78,159.27,159.61,70500.0,134.4494,134.6179,134.1883,134.4747,70500.0
2015-02-03 13:00:00,159.62,160.1,159.45,159.97,43900.0,134.4831,134.8875,134.3399,134.778,43900.0
2015-02-03 13:30:00,159.94,160.24,159.86,160.22,91100.0,134.7527,135.0055,134.6853,134.9886,91100.0
2015-02-03 14:00:00,160.22,160.59,159.96,160.05,88500.0,134.9886,135.3004,134.7696,134.8454,88500.0
2015-02-03 14:30:00,160.09,160.3,159.82,160.19,117600.0,134.8791,135.056,134.6516,134.9634,117600.0
2015-02-03 15:00:00,160.23,160.32,159.72,160.17,334600.0,134.9971,135.0729,134.5674,134.9465,334600.0
2015-02-03 15:30:00,160.19,160.58,159.88,160.48,219400.0,134.9634,135.292,134.7022,135.2077,219400.0
2015-02-04 09:30:00,160.19,161.24,160.03,161.23,105700.0,134.9634,135.848,134.8286,135.8396,105700.0
2015-02-04 10:00:00,161.24,161.66,160.93,161.4,75400.0,135.848,136.2019,135.5868,135.9828,75400.0
2015-02-04 10:30:00,161.35,162.01,161.22,161.61,113600.0,135.9407,136.4968,135.8312,136.1597,113600.0
2015-02-04 11:00:00,161.56,162.39,161.45,162.23,92500.0,136.1176,136.8169,136.0249,136.6821,92500.0
2015-02-04 11:30:00,162.25,162.59,162.14,162.54,64200.0,136.699,136.9854,136.6063,136.9433,64200.0
2015-02-04 12:00:00,162.5,162.73,161.98,161.98,54200.0,136.9096,137.1034,136.4715,136.4715,54200.0
2015-02-04 12:30:00,162.01,162.36,161.71,162.0,50300.0,136.4968,136.7916,136.244,136.4883,50300.0
2015-02-04 13:00:00,161.99,162.27,161.82,162.27,44000.0,136.4799,136.7158,136.3367,136.7158,44000.0
2015-02-04 13:30:00,162.28,162.33,161.85,162.06,55100.0,136.7242,136.7664,136.362,136.5389,55100.0
2015-02-04 14:00:00,162.06,162.41,161.78,162.08,64100.0,136.5389,136.8338,136.303,136.5557,64100.0
2015-02-04 14:30:00,162.08,162.74,161.86,162.49,68200.0,136.5557,137.1118,136.3704,136.9012,68200.0
2015-02-04 15:00:00,162.5,162.79,162.23,162.74,93800.0,136.9096,137.1539,136.6821,137.1118,93800.0
2015-02-04 15:30:00,162.86,163.24,161.24,161.82,254600.0,137.2129,137.5331,135.848,136.3367,254600.0
2015-02-05 09:30:00,163.27,163.85,161.92,162.76,141000.0,137.5583,138.047,136.4209,137.1286,141000.0
2015-02-05 10:00:00,162.79,163.29,162.58,163.13,81900.0,137.1539,137.5752,136.977,137.4404,81900.0
2015-02-05 10:30:00,163.12,163.42,162.93,163.11,47400.0,137.432,137.6847,137.2719,137.4235,47400.0
2015-02-05 11:00:00,163.15,164.0,162.89,163.18,60500.0,137.4572,138.1734,137.2382,137.4825,60500.0
2015-02-05 11:30:00,163.22,163.48,163.04,163.07,67000.0,137.5162,137.7353,137.3646,137.3898,67000.0
2015-02-05 12:00:00,163.08,163.33,162.88,163.0,29600.0,137.3983,137.6089,137.2298,137.3309,29600.0
2015-02-05 12:30:00,163.08,163.29,162.89,162.92,36300.0,137.3983,137.5752,137.2382,137.2635,36300.0
2015-02-05 13:00:00,162.91,163.27,162.76,163.03,33900.0,137.255,137.5583,137.1286,137.3561,33900.0
2015-02-05 13:30:00,163.05,163.45,162.98,163.31,37600.0,137.373,137.71,137.314,137.592,37600.0
2015-02-05 14:00:00,163.32,163.59,162.79,162.79,49500.0,137.6005,137.8279,137.1539,137.1539,49500.0
2015-02-05 14:30:00,162.84,163.05,162.61,162.77,38200.0,137.196,137.373,137.0023,137.1371,38200.0
2015-02-05 15:00:00,162.77,162.99,162.6,162.93,59700.0,137.1371,137.3224,136.9938,137.2719,59700.0
2015-02-05 15:30:00,162.9,163.13,162.82,162.99,138300.0,137.2466,137.4404,137.1792,137.3224,138300.0
2015-02-06 09:30:00,164.22,164.22,162.26,162.56,151600.0,138.3587,138.3587,136.7074,136.9601,151600.0
2015-02-06 10:00:00,162.64,163.56,162.56,163.37,78400.0,137.0275,137.8027,136.9601,137.6426,78400.0
2015-02-06 10:30:00,163.39,163.93,163.22,163.34,76000.0,137.6594,138.1144,137.5162,137.6173,76000.0
2015-02-06 11:00:00,163.33,163.54,163.14,163.17,39200.0,137.6089,137.7858,137.4488,137.4741,39200.0
2015-02-06 11:30:00,163.24,163.64,163.07,163.36,24700.0,137.5331,137.8701,137.3898,137.6342,24700.0
2015-02-06 12:00:00,163.37,163.37,162.81,162.92,35700.0,137.6426,137.6426,137.1708,137.2635,35700.0
2015-02-06 12:30:00,162.93,163.33,162.63,163.33,44700.0,137.2719,137.6089,137.0191,137.6089,44700.0
2015-02-06 13:00:00,163.34,163.43,162.35,162.41,38300.0,137.6173,137.6931,136.7832,136.8338,38300.0
2015-02-06 13:30:00,162.38,163.16,162.34,162.93,30200.0,136.8085,137.4657,136.7748,137.2719,30200.0
2015-02-06 14:00:00,162.95,163.07,162.58,162.95,40900.0,137.2887,137.3898,136.977,137.2887,40900.0
2015-02-06 14:30:00,162.97,163.32,162.5,162.57,41100.0,137.3056,137.6005,136.9096,136.9686,41100.0
2015-02-06 15:00:00,162.45,162.51,161.94,161.99,57500.0,136.8675,136.918,136.4378,136.4799,57500.0
2015-02-06 15:30:00,161.9,162.24,161.74,162.24,99500.0,136.4041,136.6905,136.2693,136.6905,99500.0
2015-02-09 09:30:00,161.78,163.42,161.06,163.27,155000.0,136.303,137.6847,135.6964,137.5583,155000.0
2015-02-09 10:00:00,163.27,164.29,163.1,163.99,139000.0,137.5583,138.4177,137.4151,138.1649,139000.0
2015-02-09 10:30:00,163.91,164.02,162.62,162.7,211800.0,138.0975,138.1902,137.0107,137.0781,211800.0
2015-02-09 11:00:00,162.81,163.53,162.68,163.47,96100.0,137.1708,137.7774,137.0612,137.7268,96100.0
2015-02-09 11:30:00,163.41,163.62,163.12,163.44,67700.0,137.6763,137.8532,137.432,137.7016,67700.0
2015-02-09 12:00:00,163.43,163.54,162.65,162.99,52500.0,137.6931,137.7858,137.036,137.3224,52500.0
2015-02-09 12:30:00,163.11,163.34,162.85,163.01,61100.0,137.4235,137.6173,137.2045,137.3393,61100.0
2015-02-09 13:00:00,163.07,163.25,162.68,162.68,56300.0,137.3898,137.5415,137.0612,137.0612,56300.0
2015-02-09 13:30:00,162.68,162.79,162.23,162.23,46800.0,137.0612,137.1539,136.6821,136.6821,46800.0
2015-02-09 14:00:00,162.28,162.77,162.18,162.77,100000.0,136.7242,137.1371,136.64,137.1371,100000.0
2015-02-09 14:30:00,162.76,163.05,162.43,162.49,78900.0,137.1286,137.373,136.8506,136.9012,78900.0
2015-02-09 15:00:00,162.45,162.93,162.03,162.93,102600.0,136.8675,137.2719,136.5136,137.2719,102600.0
2015-02-09 15:30:00,162.95,163.21,162.6,162.99,180900.0,137.2887,137.5078,136.9938,137.3224,180900.0
2015-02-10 09:30:00,164.79,164.81,163.71,164.17,91200.0,138.839,138.8558,137.929,138.3166,91200.0
2015-02-10 10:00:00,164.08,164.22,163.65,163.73,53500.0,138.2408,138.3587,137.8785,137.9459,53500.0
2015-02-10 10:30:00,163.72,163.85,163.41,163.81,60400.0,137.9375,138.047,137.6763,138.0133,60400.0
2015-02-10 11:00:00,163.85,164.42,163.67,164.32,52100.0,138.047,138.5272,137.8953,138.443,52100.0
2015-02-10 11:30:00,164.37,165.08,164.18,164.89,95500.0,138.4851,139.0833,138.325,138.9232,95500.0
2015-02-10 12:00:00,164.87,165.0,164.29,164.74,55500.0,138.9064,139.0159,138.4177,138.7968,55500.0
2015-02-10 12:30:00,164.73,164.83,164.43,164.64,34500.0,138.7884,138.8727,138.5357,138.7126,34500.0
2015-02-10 13:00:00,164.64,164.79,164.59,164.71,45100.0,138.7126,138.839,138.6705,138.7716,45100.0
2015-02-10 13:30:00,164.71,164.75,164.07,164.14,53400.0,138.7716,138.8053,138.2323,138.2913,53400.0
2015-02-10 14:00:00,164.18,164.52,164.15,164.49,36600.0,138.325,138.6115,138.2998,138.5862,36600.0
2015-02-10 14:30:00,164.45,164.93,164.34,164.93,61000.0,138.5525,138.9569,138.4598,138.9569,61000.0
2015-02-10 15:00:00,164.94,164.99,164.55,164.78,79400.0,138.9653,139.0075,138.6368,138.8305,79400.0
2015-02-10 15:30:00,164.77,164.92,164.66,164.88,168400.0,138.8221,138.9485,138.7294,138.9148,168400.0
2015-02-11 09:30:00,164.41,165.6,164.26,165.22,86800.0,138.5188,139.5214,138.3924,139.2012,86800.0
2015-02-11 10:00:00,165.23,165.3,164.95,165.29,68200.0,139.2097,139.2686,138.9738,139.2602,68200.0
2015-02-11 10:30:00,165.28,165.65,165.04,165.53,210400.0,139.2518,139.5635,139.0496,139.4624,210400.0
2015-02-11 11:00:00,165.52,166.28,165.52,166.18,76400.0,139.454,140.0943,139.454,140.0101,76400.0
2015-02-11 11:30:00,166.14,166.59,166.0,166.42,104700.0,139.9764,140.3555,139.8584,140.2123,104700.0
2015-02-11 12:00:00,166.42,166.46,165.99,166.16,56500.0,140.2123,140.246,139.85,139.9932,56500.0
2015-02-11 12:30:00,166.13,166.32,165.83,165.92,92400.0,139.9679,140.128,139.7152,139.791,92400.0
2015-02-11 13:00:00,165.89,165.99,165.3,165.37,96500.0,139.7657,139.85,139.2686,139.3276,96500.0
2015-02-11 13:30:00,165.46,166.03,165.06,165.94,53800.0,139.4035,139.8837,139.0664,139.8079,53800.0
2015-02-11 14:00:00,165.96,166.2,165.74,165.97,76100.0,139.8247,140.0269,139.6394,139.8331,76100.0
2015-02-11 14:30:00,165.92,166.21,165.78,165.88,80900.0,139.791,140.0353,139.6731,139.7573,80900.0
2015-02-11 15:00:00,165.91,167.0,165.88,166.7,96900.0,139.7826,140.7009,139.7573,140.4482,96900.0
2015-02-11 15:30:00,166.7,166.82,166.08,166.31,136000.0,140.4482,140.5493,139.9258,140.1196,136000.0
2015-02-12 09:30:00,167.33,167.33,166.46,166.54,88400.0,140.979,140.979,140.246,140.3134,88400.0
2015-02-12 10:00:00,166.6,167.33,166.54,166.87,78700.0,140.3639,140.979,140.3134,140.5914,78700.0
2015-02-12 10:30:00,166.82,167.05,166.75,166.79,59000.0,140.5493,140.7431,140.4903,140.524,59000.0
2015-02-12 11:00:00,166.8,167.04,166.69,166.89,54200.0,140.5324,140.7346,140.4398,140.6083,54200.0
2015-02-12 11:30:00,166.9,167.35,166.87,167.27,51100.0,140.6167,140.9958,140.5914,140.9284,51100.0
2015-02-12 12:00:00,167.27,167.75,167.27,167.71,55300.0,140.9284,141.3328,140.9284,141.2991,55300.0
2015-02-12 12:30:00,167.73,167.85,167.35,167.4,76800.0,141.316,141.4171,140.9958,141.0379,76800.0
2015-02-12 13:00:00,167.43,168.0,167.37,167.93,49300.0,141.0632,141.5435,141.0127,141.4845,49300.0
2015-02-12 13:30:00,167.95,168.01,167.29,167.34,65700.0,141.5013,141.5519,140.9453,140.9874,65700.0
2015-02-12 14:00:00,167.33,167.56,167.11,167.52,44100.0,140.979,141.1727,140.7936,141.139,44100.0
2015-02-12 14:30:00,167.51,167.89,167.47,167.6,52700.0,141.1306,141.4508,141.0969,141.2064,52700.0
2015-02-12 15:00:00,167.6,167.73,167.51,167.65,63700.0,141.2064,141.316,141.1306,141.2486,63700.0
2015-02-12 15:30:00,167.64,167.72,167.14,167.29,177000.0,141.2401,141.3075,140.8189,140.9453,177000.0
2015-02-13 09:30:00,167.4,167.58,166.76,167.58,105500.0,141.0379,141.1896,140.4987,141.1896,105500.0
2015-02-13 10:00:00,167.48,167.6,166.92,167.43,59300.0,141.1053,141.2064,140.6335,141.0632,59300.0
2015-02-13 10:30:00,167.5,167.6,166.86,167.11,55500.0,141.1222,141.2064,140.583,140.7936,55500.0
2015-02-13 11:00:00,167.11,167.4,166.71,166.77,54800.0,140.7936,141.0379,140.4566,140.5072,54800.0
2015-02-13 11:30:00,166.84,167.31,166.79,167.29,31500.0,140.5661,140.9621,140.524,140.9453,31500.0
2015-02-13 12:00:00,167.28,167.29,167.05,167.12,23800.0,140.9368,140.9453,140.7431,140.802,23800.0
2015-02-13 12:30:00,167.1,167.15,166.82,166.9,26700.0,140.7852,140.8273,140.5493,140.6167,26700.0
2015-02-13 13:00:00,166.88,167.03,166.5,166.53,27000.0,140.5998,140.7262,140.2797,140.305,27000.0
2015-02-13 13:30:00,166.53,166.71,166.13,166.54,34900.0,140.305,140.4566,139.9679,140.3134,34900.0
2015-02-13 14:00:00,166.43,166.62,166.24,166.52,48400.0,140.2207,140.3808,140.0606,140.2965,48400.0
2015-02-13 14:30:00,166.44,166.46,166.11,166.33,42000.0,140.2291,140.246,139.9511,140.1364,42000.0
2015-02-13 15:00:00,166.34,166.83,166.25,166.76,68800.0,140.1449,140.5577,140.069,140.4987,68800.0
2015-02-13 15:30:00,166.77,167.21,166.73,167.14,127400.0,140.5072,140.8779,140.4735,140.8189,127400.0
2015-02-17 09:30:00,166.59,167.61,166.16,166.8,107300.0,140.3555,141.2149,139.9932,140.5324,107300.0
2015-02-17 10:00:00,166.82,167.39,166.76,167.2,64000.0,140.5493,141.0295,140.4987,140.8694,64000.0
2015-02-17 10:30:00,167.14,167.34,166.53,166.76,59900.0,140.8189,140.9874,140.305,140.4987,59900.0
2015-02-17 11:00:00,166.78,167.17,166.73,167.11,36800.0,140.5156,140.8442,140.4735,140.7936,36800.0
2015-02-17 11:30:00,167.11,167.46,167.01,167.31,29700.0,140.7936,141.0885,140.7094,140.9621,29700.0
2015-02-17 12:00:00,167.28,167.67,167.26,167.57,34000.0,140.9368,141.2654,140.92,141.1812,34000.0
2015-02-17 12:30:00,167.56,167.87,167.53,167.79,26700.0,141.1727,141.4339,141.1475,141.3665,26700.0
2015-02-17 13:00:00,167.85,167.98,167.6,167.98,38400.0,141.4171,141.5266,141.2064,141.5266,38400.0
2015-02-17 13:30:00,167.99,168.11,167.72,167.77,34800.0,141.535,141.6361,141.3075,141.3497,34800.0
2015-02-17 14:00:00,167.79,168.07,167.64,167.76,40300.0,141.3665,141.6024,141.2401,141.3413,40300.0
2015-02-17 14:30:00,167.76,167.8,167.27,167.27,35500.0,141.3413,141.375,140.9284,140.9284,35500.0
2015-02-17 15:00:00,167.34,167.57,167.21,167.43,43400.0,140.9874,141.1812,140.8779,141.0632,43400.0
2015-02-17 15:30:00,167.45,167.59,167.22,167.58,119100.0,141.0801,141.198,140.8863,141.1896,119100.0
2015-02-18 09:30:00,166.0,166.84,165.65,166.39,146300.0,139.8584,140.5661,139.5635,140.187,146300.0
2015-02-18 10:00:00,166.4,166.77,166.12,166.37,76000.0,140.1954,140.5072,139.9595,140.1701,76000.0
2015-02-18 10:30:00,166.31,166.99,166.31,166.71,70900.0,140.1196,140.6925,140.1196,140.4566,70900.0
2015-02-18 11:00:00,166.74,167.03,166.58,166.98,60000.0,140.4819,140.7262,140.3471,140.6841,60000.0
2015-02-18 11:30:00,166.93,166.97,166.75,166.84,47400.0,140.642,140.6757,140.4903,140.5661,47400.0
2015-02-18 12:00:00,166.81,167.01,166.76,166.81,29700.0,140.5409,140.7094,140.4987,140.5409,29700.0
2015-02-18 12:30:00,166.8,166.83,166.52,166.74,50300.0,140.5324,140.5577,140.2965,140.4819,50300.0
2015-02-18 13:00:00,166.76,166.88,166.55,166.64,54800.0,140.4987,140.5998,140.3218,140.3976,54800.0
2015-02-18 13:30:00,166.75,166.86,166.57,166.69,42000.0,140.4903,140.583,140.3387,140.4398,42000.0
2015-02-18 14:00:00,166.71,167.39,166.71,166.86,79100.0,140.4566,141.0295,140.4566,140.583,79100.0
2015-02-18 14:30:00,166.88,167.51,166.88,167.39,39000.0,140.5998,141.1306,140.5998,141.0295,39000.0
2015-02-18 15:00:00,167.42,167.64,167.23,167.45,97500.0,141.0548,141.2401,140.8947,141.0801,97500.0
2015-02-18 15:30:00,167.46,167.69,167.22,167.65,110800.0,141.0885,141.2823,140.8863,141.2486,110800.0
2015-02-19 09:30:00,167.8,168.48,167.5,168.42,36800.0,141.375,141.9479,141.1222,141.8973,36800.0
2015-02-19 10:00:00,168.27,169.12,168.07,169.04,57000.0,141.7709,142.4871,141.6024,142.4197,57000.0
2015-02-19 10:30:00,169.04,169.39,168.94,169.29,65900.0,142.4197,142.7146,142.3354,142.6303,65900.0
2015-02-19 11:00:00,169.3,169.49,169.05,169.42,55800.0,142.6387,142.7988,142.4281,142.7398,55800.0
2015-02-19 11:30:00,169.36,169.63,169.2,169.5,45800.0,142.6893,142.9168,142.5545,142.8072,45800.0
2015-02-19 12:00:00,169.48,169.75,169.21,169.21,38100.0,142.7904,143.0179,142.5629,142.5629,38100.0
2015-02-19 12:30:00,169.27,169.37,168.85,169.13,36600.0,142.6135,142.6977,142.2596,142.4955,36600.0
2015-02-19 13:00:00,169.08,169.3,168.99,169.25,30100.0,142.4534,142.6387,142.3776,142.5966,30100.0
2015-02-19 13:30:00,169.26,169.71,169.21,169.66,44100.0,142.605,142.9842,142.5629,142.942,44100.0
2015-02-19 14:00:00,169.65,170.04,169.59,169.87,72600.0,142.9336,143.2622,142.8831,143.119,72600.0
2015-02-19 14:30:00,169.87,170.03,169.58,170.02,66200.0,143.119,143.2538,142.8746,143.2453,66200.0
2015-02-19 15:00:00,170.02,170.13,169.98,170.01,69900.0,143.2453,143.338,143.2116,143.2369,69900.0
2015-02-19 15:30:00,170.02,170.19,169.98,170.1,158100.0,143.2453,143.3886,143.2116,143.3127,158100.0
2015-02-20 09:30:00,169.62,170.63,169.48,170.03,138100.0,142.9083,143.7593,142.7904,143.2538,138100.0
2015-02-20 10:00:00,169.88,170.21,169.64,170.0,81500.0,143.1274,143.4054,142.9252,143.2285,81500.0
2015-02-20 10:30:00,169.98,170.38,169.93,170.11,116600.0,143.2116,143.5487,143.1695,143.3212,116600.0
2015-02-20 11:00:00,170.14,170.34,170.07,170.19,67100.0,143.3464,143.515,143.2875,143.3886,67100.0
2015-02-20 11:30:00,170.21,170.77,170.2,170.45,39200.0,143.4054,143.8772,143.397,143.6076,39200.0
2015-02-20 12:00:00,170.43,170.84,170.43,170.7,45000.0,143.5908,143.9362,143.5908,143.8183,45000.0
2015-02-20 12:30:00,170.72,171.15,170.57,171.06,85400.0,143.8351,144.1974,143.7087,144.1216,85400.0
2015-02-20 13:00:00,171.01,171.18,170.87,170.93,74000.0,144.0794,144.2227,143.9615,144.012,74000.0
2015-02-20 13:30:00,170.92,171.4,170.91,171.28,48400.0,144.0036,144.408,143.9952,144.3069,48400.0
2015-02-20 14:00:00,171.25,171.61,171.24,171.47,65200.0,144.2816,144.585,144.2732,144.467,65200.0
2015-02-20 14:30:00,171.45,171.79,171.35,171.73,78800.0,144.4502,144.7366,144.3659,144.6861,78800.0
2015-02-20 15:00:00,171.7,172.04,171.7,171.9,101800.0,144.6608,144.9472,144.6608,144.8293,101800.0
2015-02-20 15:30:00,171.91,172.3,171.8,172.17,158500.0,144.8377,145.1663,144.745,145.0568,158500.0
2015-02-23 09:30:00,171.72,172.26,171.27,171.87,126200.0,144.6776,145.1326,144.2985,144.804,126200.0
2015-02-23 10:00:00,171.86,172.13,171.48,171.95,53000.0,144.7956,145.0231,144.4754,144.8714,53000.0
2015-02-23 10:30:00,171.95,172.18,171.66,171.91,46100.0,144.8714,145.0652,144.6271,144.8377,46100.0
2015-02-23 11:00:00,171.98,172.18,171.64,172.1,56900.0,144.8967,145.0652,144.6102,144.9978,56900.0
2015-02-23 11:30:00,172.1,172.13,171.78,171.87,53500.0,144.9978,145.0231,144.7282,144.804,53500.0
2015-02-23 12:00:00,171.87,171.95,171.55,171.55,30400.0,144.804,144.8714,144.5344,144.5344,30400.0
2015-02-23 12:30:00,171.59,171.59,171.16,171.21,56200.0,144.5681,144.5681,144.2058,144.2479,56200.0
2015-02-23 13:00:00,171.24,171.34,171.11,171.21,36700.0,144.2732,144.3575,144.1637,144.2479,36700.0
2015-02-23 13:30:00,171.22,171.3,170.91,171.05,58900.0,144.2564,144.3238,143.9952,144.1131,58900.0
2015-02-23 14:00:00,171.05,171.22,170.96,170.96,40700.0,144.1131,144.2564,144.0373,144.0373,40700.0
2015-02-23 14:30:00,170.98,170.98,170.64,170.73,68300.0,144.0542,144.0542,143.7677,143.8435,68300.0
2015-02-23 15:00:00,170.74,170.76,170.35,170.4,103400.0,143.852,143.8688,143.5234,143.5655,103400.0
2015-02-23 15:30:00,170.41,170.68,170.37,170.52,197100.0,143.5739,143.8014,143.5402,143.6666,197100.0
2015-02-24 09:30:00,169.82,170.52,169.01,170.1,93300.0,143.0768,143.6666,142.3944,143.3127,93300.0
2015-02-24 10:00:00,170.1,170.39,169.8,170.13,110100.0,143.3127,143.5571,143.06,143.338,110100.0
2015-02-24 10:30:00,170.11,170.48,170.05,170.43,69100.0,143.3212,143.6329,143.2706,143.5908,69100.0
2015-02-24 11:00:00,170.44,170.8,170.11,170.15,81500.0,143.5992,143.9025,143.3212,143.3549,81500.0
2015-02-24 11:30:00,170.13,170.21,169.89,169.97,67400.0,143.338,143.4054,143.1358,143.2032,67400.0
2015-02-24 12:00:00,169.91,170.16,169.84,169.99,45200.0,143.1527,143.3633,143.0937,143.2201,45200.0
2015-02-24 12:30:00,170.0,170.0,169.54,169.88,52400.0,143.2285,143.2285,142.8409,143.1274,52400.0
2015-02-24 13:00:00,169.9,170.04,169.78,169.99,42900.0,143.1442,143.2622,143.0431,143.2201,42900.0
2015-02-24 13:30:00,169.97,170.07,169.9,169.99,37400.0,143.2032,143.2875,143.1442,143.2201,37400.0
2015-02-24 14:00:00,170.0,170.08,169.89,170.0,48500.0,143.2285,143.2959,143.1358,143.2285,48500.0
2015-02-24 14:30:00,169.96,170.05,169.89,170.02,56400.0,143.1948,143.2706,143.1358,143.2453,56400.0
2015-02-24 15:00:00,170.03,170.29,169.9,170.25,64700.0,143.2538,143.4728,143.1442,143.4391,64700.0
2015-02-24 15:30:00,170.28,170.51,170.02,170.14,155300.0,143.4644,143.6582,143.2453,143.3464,155300.0
2015-02-25 09:30:00,170.31,170.49,169.36,170.44,67200.0,143.4897,143.6413,142.6893,143.5992,67200.0
2015-02-25 10:00:00,170.42,170.48,169.77,169.93,45200.0,143.5824,143.6329,143.0347,143.1695,45200.0
2015-02-25 10:30:00,169.94,169.98,169.51,169.76,39100.0,143.1779,143.2116,142.8157,143.0263,39100.0
2015-02-25 11:00:00,169.78,169.97,169.29,169.75,45200.0,143.0431,143.2032,142.6303,143.0179,45200.0
2015-02-25 11:30:00,169.75,169.82,169.4,169.42,42600.0,143.0179,143.0768,142.723,142.7398,42600.0
2015-02-25 12:00:00,169.41,169.49,169.02,169.1,50500.0,142.7314,142.7988,142.4028,142.4702,50500.0
2015-02-25 12:30:00,169.1,169.41,169.09,169.22,30500.0,142.4702,142.7314,142.4618,142.5713,30500.0
2015-02-25 13:00:00,169.23,169.26,168.95,169.19,70800.0,142.5798,142.605,142.3438,142.5461,70800.0
2015-02-25 13:30:00,169.22,169.41,169.01,169.04,50800.0,142.5713,142.7314,142.3944,142.4197,50800.0
2015-02-25 14:00:00,169.06,169.14,168.42,168.65,100400.0,142.4365,142.5039,141.8973,142.0911,100400.0
2015-02-25 14:30:00,168.61,168.67,167.36,167.45,155000.0,142.0574,142.1079,141.0042,141.0801,155000.0
2015-02-25 15:00:00,167.46,168.35,167.44,168.26,95500.0,141.0885,141.8383,141.0716,141.7625,95500.0
2015-02-25 15:30:00,168.22,168.79,168.21,168.61,221400.0,141.7288,142.209,141.7204,142.0574,221400.0
2015-02-26 09:30:00,167.43,168.44,167.27,167.49,55700.0,141.657,142.5115,141.5216,141.7077,55700.0
2015-02-26 10:00:00,167.34,167.49,166.97,167.19,65000.0,141.5808,141.7077,141.2678,141.4539,65000.0
2015-02-26 10:30:00,167.29,167.3,166.6,166.99,110100.0,141.5385,141.547,140.9547,141.2847,110100.0
2015-02-26 11:00:00,167.01,167.56,167.0,167.3,53700.0,141.3016,141.7669,141.2931,141.547,53700.0
2015-02-26 11:30:00,167.35,167.44,167.03,167.1,63200.0,141.5893,141.6654,141.3185,141.3778,63200.0
2015-02-26 12:00:00,167.03,167.11,166.35,166.55,54000.0,141.3185,141.3862,140.7432,140.9124,54000.0
2015-02-26 12:30:00,166.57,167.06,166.5,166.99,36800.0,140.9293,141.3439,140.8701,141.2847,36800.0
2015-02-26 13:00:00,167.0,167.04,166.5,166.71,46700.0,141.2931,141.327,140.8701,141.0478,46700.0
2015-02-26 13:30:00,166.69,167.04,166.69,166.94,28300.0,141.0309,141.327,141.0309,141.2424,28300.0
2015-02-26 14:00:00,166.94,166.98,166.09,166.14,61600.0,141.2424,141.2762,140.5232,140.5655,61600.0
2015-02-26 14:30:00,166.13,166.34,166.07,166.13,48300.0,140.5571,140.7347,140.5063,140.5571,48300.0
2015-02-26 15:00:00,166.16,166.33,165.78,166.14,104000.0,140.5825,140.7263,140.2609,140.5655,104000.0
2015-02-26 15:30:00,166.16,166.46,166.14,166.33,185800.0,140.5825,140.8363,140.5655,140.7263,185800.0
2015-02-27 09:30:00,166.06,167.51,165.91,166.12,63500.0,140.4978,141.7246,140.3709,140.5486,63500.0
2015-02-27 10:00:00,166.11,167.44,166.1,167.43,58000.0,140.5401,141.6654,140.5317,141.657,58000.0
2015-02-27 10:30:00,167.49,167.56,167.14,167.14,35800.0,141.7077,141.7669,141.4116,141.4116,35800.0
2015-02-27 11:00:00,167.14,167.15,166.53,166.66,33900.0,141.4116,141.4201,140.8955,141.0055,33900.0
2015-02-27 11:30:00,166.66,166.81,166.45,166.77,32300.0,141.0055,141.1324,140.8278,141.0986,32300.0
2015-02-27 12:00:00,166.79,166.83,166.48,166.72,52900.0,141.1155,141.1493,140.8532,141.0562,52900.0
2015-02-27 12:30:00,166.72,166.73,166.47,166.49,66800.0,141.0562,141.0647,140.8447,140.8617,66800.0
2015-02-27 13:00:00,166.49,166.55,166.42,166.48,80500.0,140.8617,140.9124,140.8024,140.8532,80500.0
2015-02-27 13:30:00,166.48,166.54,166.36,166.5,48800.0,140.8532,140.904,140.7517,140.8701,48800.0
2015-02-27 14:00:00,166.5,166.67,166.43,166.64,116100.0,140.8701,141.0139,140.8109,140.9886,116100.0
2015-02-27 14:30:00,166.56,166.71,165.94,166.15,84600.0,140.9209,141.0478,140.3963,140.574,84600.0
2015-02-27 15:00:00,166.16,166.31,165.83,166.31,112200.0,140.5825,140.7094,140.3032,140.7094,112200.0
2015-02-27 15:30:00,166.33,166.33,165.6,165.71,134500.0,140.7263,140.7263,140.1087,140.2017,134500.0
2015-03-02 09:30:00,165.61,167.43,165.47,167.29,76200.0,140.1171,141.657,139.9987,141.5385,76200.0
2015-03-02 10:00:00,167.29,167.73,167.04,167.49,68600.0,141.5385,141.9108,141.327,141.7077,68600.0
2015-03-02 10:30:00,167.51,167.51,166.93,167.28,281900.0,141.7246,141.7246,141.2339,141.53,281900.0
2015-03-02 11:00:00,167.32,167.44,166.05,166.45,394500.0,141.5639,141.6654,140.4894,140.8278,394500.0
2015-03-02 11:30:00,166.44,166.47,165.85,166.08,265200.0,140.8193,140.8447,140.3202,140.5148,265200.0
2015-03-02 12:00:00,166.06,166.9,165.96,166.48,182000.0,140.4978,141.2085,140.4132,140.8532,182000.0
2015-03-02 12:30:00,166.42,167.13,166.23,167.06,35900.0,140.8024,141.4031,140.6417,141.3439,35900.0
2015-03-02 13:00:00,167.07,167.13,166.72,167.12,74200.0,141.3524,141.4031,141.0562,141.3947,74200.0
2015-03-02 13:30:00,167.16,167.35,166.55,167.2,127100.0,141.4285,141.5893,140.9124,141.4624,127100.0
2015-03-02 14:00:00,167.17,167.21,166.97,167.03,34600.0,141.437,141.4708,141.2678,141.3185,34600.0
2015-03-02 14:30:00,167.02,167.08,166.48,166.86,66800.0,141.3101,141.3608,140.8532,141.1747,66800.0
2015-03-02 15:00:00,166.91,167.02,166.61,166.73,55600.0,141.217,141.3101,140.9632,141.0647,55600.0
2015-03-02 15:30:00,166.75,167.08,166.6,167.01,354600.0,141.0816,141.3608,140.9547,141.3016,354600.0
2015-03-03 09:30:00,165.84,166.56,164.06,164.23,136400.0,140.3117,140.9209,138.8057,138.9495,136400.0
2015-03-03 10:00:00,164.08,164.47,163.16,163.24,178600.0,138.8226,139.1526,138.0442,138.1119,178600.0
2015-03-03 10:30:00,163.27,163.6,163.23,163.5,106100.0,138.1373,138.4165,138.1035,138.3319,106100.0
2015-03-03 11:00:00,163.45,164.15,163.26,163.9,79600.0,138.2896,138.8819,138.1289,138.6703,79600.0
2015-03-03 11:30:00,163.97,164.0,163.35,163.44,61400.0,138.7296,138.7549,138.205,138.2811,61400.0
2015-03-03 12:00:00,163.48,163.52,163.01,163.11,119500.0,138.315,138.3488,137.9173,138.0019,119500.0
2015-03-03 12:30:00,163.06,163.54,163.06,163.38,59100.0,137.9596,138.3658,137.9596,138.2304,59100.0
2015-03-03 13:00:00,163.38,163.44,162.74,162.97,217700.0,138.2304,138.2811,137.6889,137.8835,217700.0
2015-03-03 13:30:00,162.99,163.45,162.83,163.36,75900.0,137.9004,138.2896,137.765,138.2135,75900.0
2015-03-03 14:00:00,163.4,163.73,163.13,163.44,114300.0,138.2473,138.5265,138.0189,138.2811,114300.0
2015-03-03 14:30:00,163.48,163.53,163.25,163.3,112000.0,138.315,138.3573,138.1204,138.1627,112000.0
2015-03-03 15:00:00,163.38,164.23,163.3,164.04,115200.0,138.2304,138.9495,138.1627,138.7888,115200.0
2015-03-03 15:30:00,164.13,164.36,163.53,163.65,271700.0,138.8649,139.0595,138.3573,138.4588,271700.0
2015-03-04 09:30:00,163.29,163.5,162.76,162.92,79800.0,138.1542,138.3319,137.7058,137.8412,79800.0
2015-03-04 10:00:00,162.95,163.27,162.44,163.26,93600.0,137.8666,138.1373,137.4351,138.1289,93600.0
2015-03-04 10:30:00,163.22,163.61,163.13,163.33,85100.0,138.095,138.425,138.0189,138.1881,85100.0
2015-03-04 11:00:00,163.35,163.67,163.24,163.53,84200.0,138.205,138.4757,138.1119,138.3573,84200.0
2015-03-04 11:30:00,163.52,163.79,163.5,163.73,32000.0,138.3488,138.5773,138.3319,138.5265,32000.0
2015-03-04 12:00:00,163.74,164.05,163.49,163.99,48500.0,138.535,138.7972,138.3235,138.7465,48500.0
2015-03-04 12:30:00,163.99,164.2,163.77,163.78,43600.0,138.7465,138.9242,138.5604,138.5688,43600.0
2015-03-04 13:00:00,163.76,164.14,163.73,163.93,50500.0,138.5519,138.8734,138.5265,138.6957,50500.0
2015-03-04 13:30:00,163.91,163.97,163.52,163.52,60800.0,138.6788,138.7296,138.3488,138.3488,60800.0
2015-03-04 14:00:00,163.58,163.77,163.49,163.73,63200.0,138.3996,138.5604,138.3235,138.5265,63200.0
2015-03-04 14:30:00,163.74,164.04,163.53,163.96,54300.0,138.535,138.7888,138.3573,138.7211,54300.0
2015-03-04 15:00:00,163.94,163.98,163.77,163.93,70100.0,138.7042,138.738,138.5604,138.6957,70100.0
2015-03-04 15:30:00,163.94,164.09,163.91,163.98,164500.0,138.7042,138.8311,138.6788,138.738,164500.0
2015-03-05 09:30:00,163.76,163.8,162.84,163.75,102800.0,138.5519,138.5857,137.7735,138.5434,102800.0
2015-03-05 10:00:00,163.7,164.44,163.52,164.31,56900.0,138.5011,139.1272,138.3488,139.0172,56900.0
2015-03-05 10:30:00,164.3,164.64,164.21,164.36,48800.0,139.0088,139.2964,138.9326,139.0595,48800.0
2015-03-05 11:00:00,164.3,164.38,163.77,163.91,36700.0,139.0088,139.0765,138.5604,138.6788,36700.0
2015-03-05 11:30:00,163.92,164.14,163.77,164.05,52500.0,138.6873,138.8734,138.5604,138.7972,52500.0
2015-03-05 12:00:00,164.04,164.05,163.17,163.17,54300.0,138.7888,138.7972,138.0527,138.0527,54300.0
2015-03-05 12:30:00,163.17,163.27,162.84,162.94,49500.0,138.0527,138.1373,137.7735,137.8581,49500.0
2015-03-05 13:00:00,162.93,163.3,162.91,163.29,35200.0,137.8497,138.1627,137.8327,138.1542,35200.0
2015-03-05 13:30:00,163.29,163.33,163.15,163.28,35000.0,138.1542,138.1881,138.0358,138.1458,35000.0
2015-03-05 14:00:00,163.3,163.71,163.26,163.46,46800.0,138.1627,138.5096,138.1289,138.2981,46800.0
2015-03-05 14:30:00,163.44,163.45,163.09,163.3,44700.0,138.2811,138.2896,137.985,138.1627,44700.0
2015-03-05 15:00:00,163.3,163.58,163.07,163.58,73000.0,138.1627,138.3996,137.9681,138.3996,73000.0
2015-03-05 15:30:00,163.55,163.6,163.25,163.28,151000.0,138.3742,138.4165,138.1204,138.1458,151000.0
2015-03-06 09:30:00,162.3,162.3,160.89,161.44,168600.0,137.3166,137.3166,136.1237,136.589,168600.0
2015-03-06 10:00:00,161.47,161.52,160.88,160.97,189500.0,136.6144,136.6567,136.1152,136.1914,189500.0
2015-03-06 10:30:00,160.93,161.09,160.7,160.86,117900.0,136.1575,136.2929,135.9629,136.0983,117900.0
2015-03-06 11:00:00,160.85,160.91,159.72,159.88,110700.0,136.0898,136.1406,135.1338,135.2692,110700.0
2015-03-06 11:30:00,159.78,160.03,159.61,159.98,98400.0,135.1845,135.3961,135.0407,135.3538,98400.0
2015-03-06 12:00:00,160.02,160.52,160.01,160.28,70700.0,135.3876,135.8106,135.3791,135.6076,70700.0
2015-03-06 12:30:00,160.28,160.6,160.13,160.27,187500.0,135.6076,135.8783,135.4807,135.5991,187500.0
2015-03-06 13:00:00,160.32,160.42,160.0,160.33,61800.0,135.6414,135.726,135.3707,135.6499,61800.0
2015-03-06 13:30:00,160.29,160.65,160.07,160.65,57800.0,135.616,135.9206,135.4299,135.9206,57800.0
2015-03-06 14:00:00,160.67,160.91,160.37,160.46,57400.0,135.9375,136.1406,135.6837,135.7599,57400.0
2015-03-06 14:30:00,160.34,160.55,160.08,160.35,46700.0,135.6583,135.836,135.4384,135.6668,46700.0
2015-03-06 15:00:00,160.34,160.81,160.32,160.52,82000.0,135.6583,136.056,135.6414,135.8106,82000.0
2015-03-06 15:30:00,160.53,160.71,160.21,160.43,158900.0,135.8191,135.9714,135.5484,135.7345,158900.0
2015-03-09 09:30:00,159.87,161.86,159.74,161.22,112000.0,135.2607,136.9444,135.1507,136.4029,112000.0
2015-03-09 10:00:00,161.26,161.3,160.94,161.24,68000.0,136.4367,136.4706,136.166,136.4198,68000.0
2015-03-09 10:30:00,161.21,161.28,160.89,161.0,61100.0,136.3944,136.4536,136.1237,136.2167,61100.0
2015-03-09 11:00:00,160.99,161.07,160.89,160.95,113200.0,136.2083,136.276,136.1237,136.1744,113200.0
2015-03-09 11:30:00,160.96,161.07,160.92,161.05,65100.0,136.1829,136.276,136.1491,136.259,65100.0
2015-03-09 12:00:00,161.03,161.11,160.92,161.08,56900.0,136.2421,136.3098,136.1491,136.2844,56900.0
2015-03-09 12:30:00,161.06,161.71,161.0,161.65,34700.0,136.2675,136.8175,136.2167,136.7667,34700.0
2015-03-09 13:00:00,161.66,161.92,161.48,161.55,67500.0,136.7751,136.9951,136.6229,136.6821,67500.0
2015-03-09 13:30:00,161.56,161.58,161.49,161.56,78200.0,136.6905,136.7075,136.6313,136.6905,78200.0
2015-03-09 14:00:00,161.54,161.57,161.42,161.52,63200.0,136.6736,136.699,136.5721,136.6567,63200.0
2015-03-09 14:30:00,161.52,161.95,161.48,161.94,105800.0,136.6567,137.0205,136.6229,137.012,105800.0
2015-03-09 15:00:00,161.94,161.94,161.44,161.51,87200.0,137.012,137.012,136.589,136.6482,87200.0
2015-03-09 15:30:00,161.54,161.59,161.26,161.27,139800.0,136.6736,136.7159,136.4367,136.4452,139800.0
2015-03-10 09:30:00,160.01,160.53,159.48,160.35,97400.0,135.3791,135.8191,134.9307,135.6668,97400.0
2015-03-10 10:00:00,160.32,160.36,159.73,160.05,64400.0,135.6414,135.6753,135.1422,135.413,64400.0
2015-03-10 10:30:00,160.1,160.1,159.42,159.86,75900.0,135.4553,135.4553,134.88,135.2522,75900.0
2015-03-10 11:00:00,159.83,160.03,159.7,159.85,90800.0,135.2268,135.3961,135.1169,135.2438,90800.0
2015-03-10 11:30:00,159.88,159.97,158.91,158.96,53000.0,135.2692,135.3453,134.4485,134.4908,53000.0
2015-03-10 12:00:00,158.97,159.21,158.66,158.91,49200.0,134.4992,134.7023,134.2369,134.4485,49200.0
2015-03-10 12:30:00,158.9,159.18,158.69,159.04,35400.0,134.44,134.6769,134.2623,134.5585,35400.0
2015-03-10 13:00:00,158.98,159.2,158.79,159.0,52000.0,134.5077,134.6938,134.3469,134.5246,52000.0
2015-03-10 13:30:00,158.99,159.25,158.95,159.08,60300.0,134.5162,134.7361,134.4823,134.5923,60300.0
2015-03-10 14:00:00,159.06,159.16,158.54,158.59,82200.0,134.5754,134.66,134.1354,134.1777,82200.0
2015-03-10 14:30:00,158.58,159.02,158.53,158.54,81300.0,134.1693,134.5415,134.127,134.1354,81300.0
2015-03-10 15:00:00,158.54,158.93,158.47,158.67,105000.0,134.1354,134.4654,134.0762,134.2454,105000.0
2015-03-10 15:30:00,158.63,158.78,158.36,158.4,184300.0,134.2116,134.3385,133.9831,134.017,184300.0
2015-03-11 09:30:00,159.06,159.73,158.44,159.72,76600.0,134.5754,135.1422,134.0508,135.1338,76600.0
2015-03-11 10:00:00,159.7,159.74,159.0,159.09,60700.0,135.1169,135.1507,134.5246,134.6008,60700.0
2015-03-11 10:30:00,159.09,159.24,158.71,159.15,48200.0,134.6008,134.7277,134.2793,134.6515,48200.0
2015-03-11 11:00:00,159.13,159.4,158.79,159.4,57100.0,134.6346,134.863,134.3469,134.863,57100.0
2015-03-11 11:30:00,159.37,159.42,158.98,159.02,70400.0,134.8377,134.88,134.5077,134.5415,70400.0
2015-03-11 12:00:00,159.04,159.11,158.53,158.7,88300.0,134.5585,134.6177,134.127,134.2708,88300.0
2015-03-11 12:30:00,158.7,159.08,158.69,158.94,84600.0,134.2708,134.5923,134.2623,134.4738,84600.0
2015-03-11 13:00:00,158.91,158.96,158.79,158.92,65000.0,134.4485,134.4908,134.3469,134.4569,65000.0
2015-03-11 13:30:00,158.95,158.95,158.13,158.51,51300.0,134.4823,134.4823,133.7885,134.11,51300.0
2015-03-11 14:00:00,158.49,158.56,158.33,158.47,85100.0,134.0931,134.1523,133.9577,134.0762,85100.0
2015-03-11 14:30:00,158.49,158.72,158.4,158.67,89900.0,134.0931,134.2877,134.017,134.2454,89900.0
2015-03-11 15:00:00,158.69,158.74,158.17,158.27,88600.0,134.2623,134.3046,133.8224,133.907,88600.0
2015-03-11 15:30:00,158.27,158.31,157.96,158.04,173800.0,133.907,133.9408,133.6447,133.7124,173800.0
2015-03-12 09:30:00,158.26,159.79,158.26,159.16,110800.0,133.8985,135.193,133.8985,134.66,110800.0
2015-03-12 10:00:00,159.21,159.25,158.75,158.89,70600.0,134.7023,134.7361,134.3131,134.4315,70600.0
2015-03-12 10:30:00,158.88,159.12,158.81,159.09,59600.0,134.4231,134.6261,134.3639,134.6008,59600.0
2015-03-12 11:00:00,159.11,159.3,158.99,159.0,139700.0,134.6177,134.7784,134.5162,134.5246,139700.0
2015-03-12 11:30:00,159.04,159.04,158.98,159.02,123600.0,134.5585,134.5585,134.5077,134.5415,123600.0
2015-03-12 12:00:00,159.01,159.09,158.97,159.02,109600.0,134.5331,134.6008,134.4992,134.5415,109600.0
2015-03-12 12:30:00,159.02,159.42,159.0,159.22,123200.0,134.5415,134.88,134.5246,134.7107,123200.0
2015-03-12 13:00:00,159.25,159.31,159.13,159.17,49300.0,134.7361,134.7869,134.6346,134.6684,49300.0
2015-03-12 13:30:00,159.17,159.39,159.11,159.39,59000.0,134.6684,134.8546,134.6177,134.8546,59000.0
2015-03-12 14:00:00,159.41,159.44,159.28,159.4,69500.0,134.8715,134.8969,134.7615,134.863,69500.0
2015-03-12 14:30:00,159.4,159.52,159.33,159.44,98000.0,134.863,134.9646,134.8038,134.8969,98000.0
2015-03-12 15:00:00,159.47,160.0,159.4,159.99,85700.0,134.9223,135.3707,134.863,135.3622,85700.0
2015-03-12 15:30:00,159.96,160.04,159.84,159.93,120000.0,135.3368,135.4045,135.2353,135.3115,120000.0
2015-03-13 09:30:00,159.39,160.8,159.33,160.63,78800.0,134.8546,136.0475,134.8038,135.9037,78800.0
2015-03-13 10:00:00,160.64,160.64,159.46,159.46,57500.0,135.9122,135.9122,134.9138,134.9138,57500.0
2015-03-13 10:30:00,159.46,159.51,158.25,158.25,62700.0,134.9138,134.9561,133.8901,133.8901,62700.0
2015-03-13 11:00:00,158.24,158.47,157.11,157.21,109700.0,133.8816,134.0762,132.9255,133.0102,109700.0
2015-03-13 11:30:00,157.16,157.87,157.0,157.86,63300.0,132.9678,133.5686,132.8325,133.5601,63300.0
2015-03-13 12:00:00,157.81,157.83,157.49,157.66,39600.0,133.5178,133.5347,133.2471,133.3909,39600.0
2015-03-13 12:30:00,157.71,158.18,157.7,157.92,48100.0,133.4332,133.8308,133.4247,133.6109,48100.0
2015-03-13 13:00:00,157.88,157.89,156.76,156.8,49500.0,133.577,133.5855,132.6294,132.6633,49500.0
2015-03-13 13:30:00,156.81,157.12,156.66,156.82,101800.0,132.6717,132.934,132.5448,132.6802,101800.0
2015-03-13 14:00:00,156.84,156.88,156.42,156.69,93600.0,132.6971,132.731,132.3418,132.5702,93600.0
2015-03-13 14:30:00,156.7,156.83,156.31,156.71,80400.0,132.5787,132.6886,132.2487,132.5871,80400.0
2015-03-13 15:00:00,156.7,157.48,156.51,157.47,130200.0,132.5787,133.2386,132.4179,133.2301,130200.0
2015-03-13 15:30:00,157.45,157.91,157.17,157.58,230500.0,133.2132,133.6024,132.9763,133.3232,230500.0
2015-03-16 09:30:00,158.2,160.89,158.2,160.63,134400.0,133.8478,136.1237,133.8478,135.9037,134400.0
2015-03-16 10:00:00,160.66,160.8,160.38,160.38,125800.0,135.9291,136.0475,135.6922,135.6922,125800.0
2015-03-16 10:30:00,160.35,160.66,160.02,160.66,70500.0,135.6668,135.9291,135.3876,135.9291,70500.0
2015-03-16 11:00:00,160.6,160.99,160.37,160.99,96000.0,135.8783,136.2083,135.6837,136.2083,96000.0
2015-03-16 11:30:00,160.99,161.06,160.5,160.87,56200.0,136.2083,136.2675,135.7937,136.1068,56200.0
2015-03-16 12:00:00,160.9,160.94,160.44,160.61,53100.0,136.1321,136.166,135.7429,135.8868,53100.0
2015-03-16 12:30:00,160.58,160.66,160.36,160.43,48900.0,135.8614,135.9291,135.6753,135.7345,48900.0
2015-03-16 13:00:00,160.39,160.73,160.28,160.58,47200.0,135.7006,135.9883,135.6076,135.8614,47200.0
2015-03-16 13:30:00,160.55,160.64,160.47,160.63,61400.0,135.836,135.9122,135.7683,135.9037,61400.0
2015-03-16 14:00:00,160.62,161.21,160.52,161.02,71000.0,135.8952,136.3944,135.8106,136.2337,71000.0
2015-03-16 14:30:00,161.0,161.23,160.7,161.12,57100.0,136.2167,136.4113,135.9629,136.3183,57100.0
2015-03-16 15:00:00,161.13,161.25,160.79,160.97,57100.0,136.3267,136.4283,136.0391,136.1914,57100.0
2015-03-16 15:30:00,160.98,161.48,160.98,161.28,147100.0,136.1998,136.6229,136.1998,136.4536,147100.0
2015-03-17 09:30:00,160.07,161.08,160.07,160.51,59200.0,135.4299,136.2844,135.4299,135.8022,59200.0
2015-03-17 10:00:00,160.51,161.29,160.32,161.21,59000.0,135.8022,136.4621,135.6414,136.3944,59000.0
2015-03-17 10:30:00,161.28,161.37,160.91,161.35,81800.0,136.4536,136.5298,136.1406,136.5129,81800.0
2015-03-17 11:00:00,161.35,161.36,160.5,160.68,88100.0,136.5129,136.5213,135.7937,135.946,88100.0
2015-03-17 11:30:00,160.65,160.7,160.22,160.46,38800.0,135.9206,135.9629,135.5568,135.7599,38800.0
2015-03-17 12:00:00,160.49,160.7,160.2,160.7,32200.0,135.7853,135.9629,135.5399,135.9629,32200.0
2015-03-17 12:30:00,160.61,160.79,160.49,160.63,29600.0,135.8868,136.0391,135.7853,135.9037,29600.0
2015-03-17 13:00:00,160.64,160.99,160.51,160.94,30300.0,135.9122,136.2083,135.8022,136.166,30300.0
2015-03-17 13:30:00,160.92,161.14,160.81,161.13,84700.0,136.1491,136.3352,136.056,136.3267,84700.0
2015-03-17 14:00:00,161.09,161.25,160.99,161.03,56000.0,136.2929,136.4283,136.2083,136.2421,56000.0
2015-03-17 14:30:00,161.0,161.18,160.77,160.97,62100.0,136.2167,136.369,136.0222,136.1914,62100.0
2015-03-17 15:00:00,160.99,161.29,160.97,161.25,77200.0,136.2083,136.4621,136.1914,136.4283,77200.0
2015-03-17 15:30:00,161.25,161.45,161.04,161.12,137500.0,136.4283,136.5975,136.2506,136.3183,137500.0
2015-03-18 09:30:00,160.63,161.48,159.82,160.09,72700.0,135.9037,136.6229,135.2184,135.4468,72700.0
2015-03-18 10:00:00,160.07,160.72,160.04,160.65,59600.0,135.4299,135.9798,135.4045,135.9206,59600.0
2015-03-18 10:30:00,160.65,160.65,159.93,160.54,58500.0,135.9206,135.9206,135.3115,135.8276,58500.0
2015-03-18 11:00:00,160.54,160.55,159.81,159.84,48100.0,135.8276,135.836,135.2099,135.2353,48100.0
2015-03-18 11:30:00,159.86,160.41,159.76,160.39,100800.0,135.2522,135.7176,135.1676,135.7006,100800.0
2015-03-18 12:00:00,160.33,160.33,159.94,160.1,43400.0,135.6499,135.6499,135.3199,135.4553,43400.0
2015-03-18 12:30:00,160.08,160.25,159.86,159.9,34100.0,135.4384,135.5822,135.2522,135.2861,34100.0
2015-03-18 13:00:00,159.9,160.13,159.83,159.87,57000.0,135.2861,135.4807,135.2268,135.2607,57000.0
2015-03-18 13:30:00,159.86,160.27,159.51,160.24,90400.0,135.2522,135.5991,134.9561,135.5737,90400.0
2015-03-18 14:00:00,160.2,162.69,160.19,162.56,210600.0,135.5399,137.6466,135.5314,137.5366,210600.0
2015-03-18 14:30:00,162.56,162.92,162.25,162.68,146900.0,137.5366,137.8412,137.2743,137.6381,146900.0
2015-03-18 15:00:00,162.66,163.36,162.46,162.86,167900.0,137.6212,138.2135,137.452,137.7904,167900.0
2015-03-18 15:30:00,162.81,162.98,162.46,162.78,172400.0,137.7481,137.892,137.452,137.7227,172400.0
2015-03-19 09:30:00,162.76,163.81,162.62,163.5,113900.0,137.7058,138.5942,137.5874,138.3319,113900.0
2015-03-19 10:00:00,163.46,163.54,162.86,163.04,91900.0,138.2981,138.3658,137.7904,137.9427,91900.0
2015-03-19 10:30:00,162.99,163.01,162.58,162.92,35600.0,137.9004,137.9173,137.5535,137.8412,35600.0
2015-03-19 11:00:00,162.91,162.95,162.41,162.73,44600.0,137.8327,137.8666,137.4097,137.6804,44600.0
2015-03-19 11:30:00,162.7,162.7,161.72,161.98,52600.0,137.6551,137.6551,136.8259,137.0459,52600.0
2015-03-19 12:00:00,161.97,162.2,161.86,161.96,43500.0,137.0374,137.232,136.9444,137.029,43500.0
2015-03-19 12:30:00,161.92,162.17,161.75,162.16,28000.0,136.9951,137.2066,136.8513,137.1982,28000.0
2015-03-19 13:00:00,162.17,162.78,162.0,162.73,39000.0,137.2066,137.7227,137.0628,137.6804,39000.0
2015-03-19 13:30:00,162.69,162.84,162.25,162.28,35400.0,137.6466,137.7735,137.2743,137.2997,35400.0
2015-03-19 14:00:00,162.3,162.8,162.3,162.55,47100.0,137.3166,137.7397,137.3166,137.5281,47100.0
2015-03-19 14:30:00,162.55,162.7,162.42,162.58,50100.0,137.5281,137.6551,137.4182,137.5535,50100.0
2015-03-19 15:00:00,162.58,162.64,162.03,162.32,70800.0,137.5535,137.6043,137.0882,137.3336,70800.0
2015-03-19 15:30:00,162.27,162.71,162.17,162.64,176900.0,137.2913,137.6635,137.2066,137.6043,176900.0
2015-03-20 09:30:00,162.74,163.63,162.08,162.67,267200.0,137.6889,138.4419,137.1305,137.6297,267200.0
2015-03-20 10:00:00,162.69,163.05,162.34,162.58,53400.0,137.6466,137.9512,137.3505,137.5535,53400.0
2015-03-20 10:30:00,162.59,163.3,162.57,163.05,62800.0,137.562,138.1627,137.5451,137.9512,62800.0
2015-03-20 11:00:00,163.06,163.56,163.04,163.51,71800.0,137.9596,138.3827,137.9427,138.3404,71800.0
2015-03-20 11:30:00,163.56,164.03,163.51,163.99,87700.0,138.3827,138.7803,138.3404,138.7465,87700.0
2015-03-20 12:00:00,163.96,164.05,163.43,163.5,46900.0,138.7211,138.7972,138.2727,138.3319,46900.0
2015-03-20 12:30:00,163.56,163.94,163.53,163.94,39000.0,138.3827,138.7042,138.3573,138.7042,39000.0
2015-03-20 13:00:00,163.97,164.08,163.63,164.04,52400.0,138.7296,138.8226,138.4419,138.7888,52400.0
2015-03-20 13:30:00,164.05,164.07,163.63,163.63,51000.0,138.7972,138.8142,138.4419,138.4419,51000.0
2015-03-20 14:00:00,163.66,163.87,163.36,163.5,69900.0,138.4673,138.645,138.2135,138.3319,69900.0
2015-03-20 14:30:00,163.52,163.53,163.21,163.43,72300.0,138.3488,138.3573,138.0866,138.2727,72300.0
2015-03-20 15:00:00,163.44,163.47,162.91,162.92,102000.0,138.2811,138.3065,137.8327,137.8412,102000.0
2015-03-20 15:30:00,162.93,163.89,162.57,162.65,568400.0,137.8497,138.6619,137.5451,137.6128,568400.0
2015-03-23 09:30:00,163.01,164.0,163.01,163.41,111700.0,137.9173,138.7549,137.9173,138.2558,111700.0
2015-03-23 10:00:00,163.34,163.56,163.12,163.38,56500.0,138.1965,138.3827,138.0104,138.2304,56500.0
2015-03-23 10:30:00,163.32,163.73,163.23,163.7,74900.0,138.1796,138.5265,138.1035,138.5011,74900.0
2015-03-23 11:00:00,163.7,163.86,163.5,163.79,49800.0,138.5011,138.6365,138.3319,138.5773,49800.0
2015-03-23 11:30:00,163.81,163.81,163.4,163.61,33800.0,138.5942,138.5942,138.2473,138.425,33800.0
2015-03-23 12:00:00,163.57,163.64,163.33,163.41,49200.0,138.3911,138.4504,138.1881,138.2558,49200.0
2015-03-23 12:30:00,163.33,163.51,162.95,162.99,44300.0,138.1881,138.3404,137.8666,137.9004,44300.0
2015-03-23 13:00:00,162.95,163.12,162.85,162.85,44700.0,137.8666,138.0104,137.782,137.782,44700.0
2015-03-23 13:30:00,162.85,163.04,162.6,162.77,51200.0,137.782,137.9427,137.5705,137.7143,51200.0
2015-03-23 14:00:00,162.76,163.17,162.66,162.98,54800.0,137.7058,138.0527,137.6212,137.892,54800.0
2015-03-23 14:30:00,162.97,163.09,162.66,162.92,70100.0,137.8835,137.985,137.6212,137.8412,70100.0
2015-03-23 15:00:00,162.94,162.95,162.59,162.93,62900.0,137.8581,137.8666,137.562,137.8497,62900.0
2015-03-23 15:30:00,162.89,163.05,162.7,162.72,145200.0,137.8158,137.9512,137.6551,137.672,145200.0
2015-03-24 09:30:00,162.06,162.28,161.2,162.04,58900.0,137.1136,137.2997,136.386,137.0967,58900.0
2015-03-24 10:00:00,161.96,162.37,161.96,162.16,50700.0,137.029,137.3759,137.029,137.1982,50700.0
2015-03-24 10:30:00,162.09,162.3,161.91,162.28,46000.0,137.139,137.3166,136.9867,137.2997,46000.0
2015-03-24 11:00:00,162.29,163.19,162.17,163.12,46000.0,137.3082,138.0696,137.2066,138.0104,46000.0
2015-03-24 11:30:00,163.12,163.18,162.68,162.72,47100.0,138.0104,138.0612,137.6381,137.672,47100.0
2015-03-24 12:00:00,162.72,162.89,162.59,162.65,40100.0,137.672,137.8158,137.562,137.6128,40100.0
2015-03-24 12:30:00,162.62,162.66,161.95,162.04,36500.0,137.5874,137.6212,137.0205,137.0967,36500.0
2015-03-24 13:00:00,161.97,162.4,161.97,162.23,32500.0,137.0374,137.4012,137.0374,137.2574,32500.0
2015-03-24 13:30:00,162.18,162.54,162.0,162.53,35400.0,137.2151,137.5197,137.0628,137.5112,35400.0
2015-03-24 14:00:00,162.53,162.53,161.93,162.23,57700.0,137.5112,137.5112,137.0036,137.2574,57700.0
2015-03-24 14:30:00,162.18,162.39,162.08,162.29,51100.0,137.2151,137.3928,137.1305,137.3082,51100.0
2015-03-24 15:00:00,162.29,162.62,162.17,162.25,53900.0,137.3082,137.5874,137.2066,137.2743,53900.0
2015-03-24 15:30:00,162.22,162.44,161.99,162.05,114700.0,137.2489,137.4351,137.0544,137.1051,114700.0
2015-03-25 09:30:00,162.43,162.68,161.78,162.1,60400.0,137.4266,137.6381,136.8767,137.1474,60400.0
2015-03-25 10:00:00,162.09,162.36,161.94,162.18,44800.0,137.139,137.3674,137.012,137.2151,44800.0
2015-03-25 10:30:00,162.17,162.2,161.91,162.19,45500.0,137.2066,137.232,136.9867,137.2236,45500.0
2015-03-25 11:00:00,162.17,162.37,161.6,161.84,47100.0,137.2066,137.3759,136.7244,136.9274,47100.0
2015-03-25 11:30:00,161.8,161.8,160.56,160.73,51500.0,136.8936,136.8936,135.8445,135.9883,51500.0
2015-03-25 12:00:00,160.73,160.99,160.44,160.74,33500.0,135.9883,136.2083,135.7429,135.9968,33500.0
2015-03-25 12:30:00,160.69,160.88,160.52,160.8,47900.0,135.9545,136.1152,135.8106,136.0475,47900.0
2015-03-25 13:00:00,160.78,160.8,160.22,160.45,33300.0,136.0306,136.0475,135.5568,135.7514,33300.0
2015-03-25 13:30:00,160.44,160.68,160.12,160.35,33000.0,135.7429,135.946,135.4722,135.6668,33000.0
2015-03-25 14:00:00,160.31,160.75,160.24,160.74,56500.0,135.633,136.0052,135.5737,135.9968,56500.0
2015-03-25 14:30:00,160.7,160.7,160.2,160.28,48300.0,135.9629,135.9629,135.5399,135.6076,48300.0
2015-03-25 15:00:00,160.29,160.29,159.68,159.72,71100.0,135.616,135.616,135.0999,135.1338,71100.0
2015-03-25 15:30:00,159.72,159.95,159.18,159.19,255000.0,135.1338,135.3284,134.6769,134.6854,255000.0
2015-03-26 09:30:00,158.06,158.47,157.15,157.62,78000.0,133.7293,134.0762,132.9594,133.357,78000.0
2015-03-26 10:00:00,157.66,157.91,157.11,157.51,66000.0,133.3909,133.6024,132.9255,133.264,66000.0
2015-03-26 10:30:00,157.52,158.78,157.52,158.78,69000.0,133.2724,134.3385,133.2724,134.3385,69000.0
2015-03-26 11:00:00,158.73,158.74,157.8,157.98,62800.0,134.2962,134.3046,133.5093,133.6616,62800.0
2015-03-26 11:30:00,157.98,159.09,157.9,158.99,51000.0,133.6616,134.6008,133.5939,134.5162,51000.0
2015-03-26 12:00:00,158.91,159.22,158.51,158.56,74500.0,134.4485,134.7107,134.11,134.1523,74500.0
2015-03-26 12:30:00,158.53,159.02,158.22,158.95,27500.0,134.127,134.5415,133.8647,134.4823,27500.0
2015-03-26 13:00:00,158.95,159.17,158.44,159.17,41500.0,134.4823,134.6684,134.0508,134.6684,41500.0
2015-03-26 13:30:00,159.12,159.92,159.09,159.77,45000.0,134.6261,135.303,134.6008,135.1761,45000.0
2015-03-26 14:00:00,159.79,159.83,159.34,159.38,92700.0,135.193,135.2268,134.8123,134.8461,92700.0
2015-03-26 14:30:00,159.37,159.69,159.13,159.13,45600.0,134.8377,135.1084,134.6346,134.6346,45600.0
2015-03-26 15:00:00,159.08,159.45,159.05,159.39,48700.0,134.5923,134.9053,134.5669,134.8546,48700.0
2015-03-26 15:30:00,159.33,159.66,159.14,159.28,117200.0,134.8038,135.083,134.6431,134.7615,117200.0
2015-03-27 09:30:00,159.14,160.35,159.0,160.21,79000.0,134.6431,135.6668,134.5246,135.5484,79000.0
2015-03-27 10:00:00,160.21,160.25,158.89,159.78,121500.0,135.5484,135.5822,134.4315,135.1845,121500.0
2015-03-27 10:30:00,159.74,159.98,159.45,159.86,66700.0,135.1507,135.3538,134.9053,135.2522,66700.0
2015-03-27 11:00:00,159.8,159.93,159.63,159.67,72800.0,135.2015,135.3115,135.0576,135.0915,72800.0
2015-03-27 11:30:00,159.65,159.94,159.31,159.58,40200.0,135.0746,135.3199,134.7869,135.0153,40200.0
2015-03-27 12:00:00,159.58,160.19,159.54,159.93,43000.0,135.0153,135.5314,134.9815,135.3115,43000.0
2015-03-27 12:30:00,159.88,160.46,159.85,160.43,31700.0,135.2692,135.7599,135.2438,135.7345,31700.0
2015-03-27 13:00:00,160.41,160.51,160.17,160.45,37700.0,135.7176,135.8022,135.5145,135.7514,37700.0
2015-03-27 13:30:00,160.47,160.64,160.3,160.39,60900.0,135.7683,135.9122,135.6245,135.7006,60900.0
2015-03-27 14:00:00,160.43,160.63,160.09,160.18,71400.0,135.7345,135.9037,135.4468,135.523,71400.0
2015-03-27 14:30:00,160.19,160.4,160.06,160.24,59300.0,135.5314,135.7091,135.4214,135.5737,59300.0
2015-03-27 15:00:00,160.25,160.68,160.17,160.63,82300.0,135.5822,135.946,135.5145,135.9037,82300.0
2015-03-27 15:30:00,160.62,160.87,160.39,160.43,168600.0,135.8952,136.1068,135.7006,135.7345,168600.0
2015-03-30 09:30:00,161.15,161.73,160.78,161.66,97000.0,136.3437,136.8344,136.0306,136.7751,97000.0
2015-03-30 10:00:00,161.6,162.99,161.55,162.9,109200.0,136.7244,137.9004,136.6821,137.8243,109200.0
2015-03-30 10:30:00,162.91,162.99,162.41,162.42,42300.0,137.8327,137.9004,137.4097,137.4182,42300.0
2015-03-30 11:00:00,162.47,162.59,162.03,162.51,32400.0,137.4605,137.562,137.0882,137.4943,32400.0
2015-03-30 11:30:00,162.54,163.0,162.53,162.86,36100.0,137.5197,137.9089,137.5112,137.7904,36100.0
2015-03-30 12:00:00,162.89,163.38,162.85,163.2,34300.0,137.8158,138.2304,137.782,138.0781,34300.0
2015-03-30 12:30:00,163.24,163.57,163.17,163.23,69200.0,138.1119,138.3911,138.0527,138.1035,69200.0
2015-03-30 13:00:00,163.2,163.34,163.09,163.22,34300.0,138.0781,138.1965,137.985,138.095,34300.0
2015-03-30 13:30:00,163.17,163.27,162.91,163.08,48500.0,138.0527,138.1373,137.8327,137.9766,48500.0
2015-03-30 14:00:00,163.1,163.43,163.08,163.27,35700.0,137.9935,138.2727,137.9766,138.1373,35700.0
2015-03-30 14:30:00,163.3,163.46,162.89,163.28,46000.0,138.1627,138.2981,137.8158,138.1458,46000.0
2015-03-30 15:00:00,163.3,163.32,162.71,162.77,76200.0,138.1627,138.1796,137.6635,137.7143,76200.0
2015-03-30 15:30:00,162.78,162.96,162.59,162.63,130200.0,137.7227,137.875,137.562,137.5958,130200.0
2015-03-31 09:30:00,161.94,162.21,161.29,162.05,68900.0,137.012,137.2405,136.4621,137.1051,68900.0
2015-03-31 10:00:00,162.06,162.53,162.0,162.1,80600.0,137.1136,137.5112,137.0628,137.1474,80600.0
2015-03-31 10:30:00,162.09,162.26,161.89,162.08,21700.0,137.139,137.2828,136.9697,137.1305,21700.0
2015-03-31 11:00:00,162.06,162.87,162.06,162.49,37700.0,137.1136,137.7989,137.1136,137.4774,37700.0
2015-03-31 11:30:00,162.46,162.46,161.91,161.95,30000.0,137.452,137.452,136.9867,137.0205,30000.0
2015-03-31 12:00:00,161.91,161.97,161.5,161.87,22200.0,136.9867,137.0374,136.6398,136.9528,22200.0
2015-03-31 12:30:00,161.89,162.18,161.74,162.12,17800.0,136.9697,137.2151,136.8428,137.1643,17800.0
2015-03-31 13:00:00,162.12,162.55,162.05,162.51,33200.0,137.1643,137.5281,137.1051,137.4943,33200.0
2015-03-31 13:30:00,162.47,162.79,162.16,162.39,29600.0,137.4605,137.7312,137.1982,137.3928,29600.0
2015-03-31 14:00:00,162.29,162.54,162.26,162.42,26900.0,137.3082,137.5197,137.2828,137.4182,26900.0
2015-03-31 14:30:00,162.42,162.5,162.05,162.36,34300.0,137.4182,137.4858,137.1051,137.3674,34300.0
2015-03-31 15:00:00,162.35,162.35,161.2,161.6,58200.0,137.3589,137.3589,136.386,136.7244,58200.0
2015-03-31 15:30:00,161.56,161.78,161.02,161.05,220700.0,136.6905,136.8767,136.2337,136.259,220700.0
2015-04-01 09:30:00,160.09,160.75,158.11,158.78,191000.0,135.4468,136.0052,133.7716,134.3385,191000.0
2015-04-01 10:00:00,158.75,159.4,158.44,159.31,80500.0,134.3131,134.863,134.0508,134.7869,80500.0
2015-04-01 10:30:00,159.35,159.71,158.68,159.7,75800.0,134.8207,135.1253,134.2539,135.1169,75800.0
2015-04-01 11:00:00,159.7,159.82,159.11,159.24,72400.0,135.1169,135.2184,134.6177,134.7277,72400.0
2015-04-01 11:30:00,159.25,160.12,159.17,159.82,68100.0,134.7361,135.4722,134.6684,135.2184,68100.0
2015-04-01 12:00:00,159.84,160.38,159.74,160.36,70000.0,135.2353,135.6922,135.1507,135.6753,70000.0
2015-04-01 12:30:00,160.31,160.44,159.95,160.33,56700.0,135.633,135.7429,135.3284,135.6499,56700.0
2015-04-01 13:00:00,160.3,160.73,160.0,160.71,62200.0,135.6245,135.9883,135.3707,135.9714,62200.0
2015-04-01 13:30:00,160.71,161.29,160.5,161.05,67600.0,135.9714,136.4621,135.7937,136.259,67600.0
2015-04-01 14:00:00,161.06,161.07,160.45,160.49,83900.0,136.2675,136.276,135.7514,135.7853,83900.0
2015-04-01 14:30:00,160.49,160.9,160.25,160.81,59300.0,135.7853,136.1321,135.5822,136.056,59300.0
2015-04-01 15:00:00,160.79,160.81,160.12,160.33,81200.0,136.0391,136.056,135.4722,135.6499,81200.0
2015-04-01 15:30:00,160.28,160.8,160.02,160.58,172600.0,135.6076,136.0475,135.3876,135.8614,172600.0
2015-04-02 09:30:00,160.67,162.76,160.28,162.72,67800.0,135.9375,137.7058,135.6076,137.672,67800.0
2015-04-02 10:00:00,162.7,162.78,162.05,162.09,54500.0,137.6551,137.7227,137.1051,137.139,54500.0
2015-04-02 10:30:00,162.05,162.12,161.59,162.0,51800.0,137.1051,137.1643,136.7159,137.0628,51800.0
2015-04-02 11:00:00,161.99,162.18,161.86,162.05,69200.0,137.0544,137.2151,136.9444,137.1051,69200.0
2015-04-02 11:30:00,162.03,162.27,161.71,161.76,59700.0,137.0882,137.2913,136.8175,136.8598,59700.0
2015-04-02 12:00:00,161.76,161.79,161.17,161.75,45000.0,136.8598,136.8851,136.3606,136.8513,45000.0
2015-04-02 12:30:00,161.77,161.89,161.6,161.85,43500.0,136.8682,136.9697,136.7244,136.9359,43500.0
2015-04-02 13:00:00,161.85,162.06,161.7,161.9,30900.0,136.9359,137.1136,136.809,136.9782,30900.0
2015-04-02 13:30:00,161.92,162.04,161.69,161.91,44800.0,136.9951,137.0967,136.8005,136.9867,44800.0
2015-04-02 14:00:00,161.9,162.43,161.85,162.2,53400.0,136.9782,137.4266,136.9359,137.232,53400.0
2015-04-02 14:30:00,162.2,162.23,161.46,161.69,39400.0,137.232,137.2574,136.6059,136.8005,39400.0
2015-04-02 15:00:00,161.64,161.85,161.38,161.65,52400.0,136.7582,136.9359,136.5383,136.7667,52400.0
2015-04-02 15:30:00,161.69,162.06,161.61,161.61,90400.0,136.8005,137.1136,136.7328,136.7328,90400.0
2015-04-06 09:30:00,160.52,162.09,160.37,161.46,120300.0,135.8106,137.139,135.6837,136.6059,120300.0
2015-04-06 10:00:00,161.45,162.93,161.44,162.92,99400.0,136.5975,137.8497,136.589,137.8412,99400.0
2015-04-06 10:30:00,162.93,163.12,162.01,162.75,76000.0,137.8497,138.0104,137.0713,137.6974,76000.0
2015-04-06 11:00:00,162.75,162.88,162.55,162.74,42100.0,137.6974,137.8074,137.5281,137.6889,42100.0
2015-04-06 11:30:00,162.66,162.9,162.39,162.66,30600.0,137.6212,137.8243,137.3928,137.6212,30600.0
2015-04-06 12:00:00,162.72,162.88,162.39,162.66,34900.0,137.672,137.8074,137.3928,137.6212,34900.0
2015-04-06 12:30:00,162.68,162.8,162.54,162.73,22000.0,137.6381,137.7397,137.5197,137.6804,22000.0
2015-04-06 13:00:00,162.77,163.06,162.76,163.06,33500.0,137.7143,137.9596,137.7058,137.9596,33500.0
2015-04-06 13:30:00,163.09,163.1,162.71,162.97,34800.0,137.985,137.9935,137.6635,137.8835,34800.0
2015-04-06 14:00:00,162.98,163.1,162.71,163.03,37200.0,137.892,137.9935,137.6635,137.9343,37200.0
2015-04-06 14:30:00,163.05,163.29,162.91,163.29,43600.0,137.9512,138.1542,137.8327,138.1542,43600.0
2015-04-06 15:00:00,163.29,163.34,162.59,162.66,87000.0,138.1542,138.1965,137.562,137.6212,87000.0
2015-04-06 15:30:00,162.68,162.94,162.49,162.74,171500.0,137.6381,137.8581,137.4774,137.6889,171500.0
2015-04-07 09:30:00,162.7,164.14,162.61,163.8,66900.0,137.6551,138.8734,137.5789,138.5857,66900.0
2015-04-07 10:00:00,163.82,164.1,163.4,163.97,52600.0,138.6027,138.8396,138.2473,138.7296,52600.0
2015-04-07 10:30:00,163.97,164.47,163.79,164.01,39800.0,138.7296,139.1526,138.5773,138.7634,39800.0
2015-04-07 11:00:00,163.98,164.63,163.89,164.22,71400.0,138.738,139.288,138.6619,138.9411,71400.0
2015-04-07 11:30:00,164.23,164.38,164.04,164.3,42900.0,138.9495,139.0765,138.7888,139.0088,42900.0
2015-04-07 12:00:00,164.26,164.34,164.08,164.21,29400.0,138.9749,139.0426,138.8226,138.9326,29400.0
2015-04-07 12:30:00,164.22,164.22,163.75,163.91,26500.0,138.9411,138.9411,138.5434,138.6788,26500.0
2015-04-07 13:00:00,163.88,164.15,163.84,164.14,43600.0,138.6534,138.8819,138.6196,138.8734,43600.0
2015-04-07 13:30:00,164.11,164.35,163.93,163.99,24100.0,138.848,139.0511,138.6957,138.7465,24100.0
2015-04-07 14:00:00,163.97,164.12,163.9,164.06,26400.0,138.7296,138.8565,138.6703,138.8057,26400.0
2015-04-07 14:30:00,164.04,164.05,163.8,163.84,29300.0,138.7888,138.7972,138.5857,138.6196,29300.0
2015-04-07 15:00:00,163.87,163.97,163.56,163.67,55300.0,138.645,138.7296,138.3827,138.4757,55300.0
2015-04-07 15:30:00,163.66,163.66,162.83,162.97,166500.0,138.4673,138.4673,137.765,137.8835,166500.0
2015-04-08 09:30:00,162.32,164.88,162.08,164.17,75900.0,137.3336,139.4995,137.1305,138.8988,75900.0
2015-04-08 10:00:00,164.27,164.27,163.82,164.08,37300.0,138.9834,138.9834,138.6027,138.8226,37300.0
2015-04-08 10:30:00,164.0,164.04,163.05,163.68,44600.0,138.7549,138.7888,137.9512,138.4842,44600.0
2015-04-08 11:00:00,163.67,164.17,163.53,163.96,29300.0,138.4757,138.8988,138.3573,138.7211,29300.0
2015-04-08 11:30:00,163.96,164.4,163.74,164.1,19100.0,138.7211,139.0934,138.535,138.8396,19100.0
2015-04-08 12:00:00,164.06,164.49,164.06,164.39,35400.0,138.8057,139.1695,138.8057,139.0849,35400.0
2015-04-08 12:30:00,164.39,164.57,164.22,164.26,30600.0,139.0849,139.2372,138.9411,138.9749,30600.0
2015-04-08 13:00:00,164.26,164.42,164.05,164.05,30800.0,138.9749,139.1103,138.7972,138.7972,30800.0
2015-04-08 13:30:00,164.07,164.24,163.79,164.06,21900.0,138.8142,138.958,138.5773,138.8057,21900.0
2015-04-08 14:00:00,164.12,164.32,163.25,164.23,65100.0,138.8565,139.0257,138.1204,138.9495,65100.0
2015-04-08 14:30:00,164.29,164.3,163.77,163.84,33600.0,139.0003,139.0088,138.5604,138.6196,33600.0
2015-04-08 15:00:00,163.86,164.17,163.8,164.01,47400.0,138.6365,138.8988,138.5857,138.7634,47400.0
2015-04-08 15:30:00,164.03,164.35,163.93,164.26,132500.0,138.7803,139.0511,138.6957,138.9749,132500.0
2015-04-09 09:30:00,163.76,165.21,163.71,164.28,72000.0,138.5519,139.7787,138.5096,138.9918,72000.0
2015-04-09 10:00:00,164.31,164.63,163.78,164.21,61600.0,139.0172,139.288,138.5688,138.9326,61600.0
2015-04-09 10:30:00,164.09,164.12,163.32,163.63,45200.0,138.8311,138.8565,138.1796,138.4419,45200.0
2015-04-09 11:00:00,163.61,163.65,163.08,163.3,32100.0,138.425,138.4588,137.9766,138.1627,32100.0
2015-04-09 11:30:00,163.34,163.66,163.3,163.55,17700.0,138.1965,138.4673,138.1627,138.3742,17700.0
2015-04-09 12:00:00,163.51,164.31,163.5,164.31,21700.0,138.3404,139.0172,138.3319,139.0172,21700.0
2015-04-09 12:30:00,164.3,164.3,163.83,164.03,15400.0,139.0088,139.0088,138.6111,138.7803,15400.0
2015-04-09 13:00:00,164.05,164.29,163.8,164.23,34000.0,138.7972,139.0003,138.5857,138.9495,34000.0
2015-04-09 13:30:00,164.2,164.22,163.92,164.17,22000.0,138.9242,138.9411,138.6873,138.8988,22000.0
2015-04-09 14:00:00,164.14,164.34,164.07,164.18,26600.0,138.8734,139.0426,138.8142,138.9072,26600.0
2015-04-09 14:30:00,164.18,164.47,164.11,164.35,34400.0,138.9072,139.1526,138.848,139.0511,34400.0
2015-04-09 15:00:00,164.35,164.91,164.35,164.9,40100.0,139.0511,139.5249,139.0511,139.5164,40100.0
2015-04-09 15:30:00,164.95,164.96,164.5,164.56,92900.0,139.5587,139.5672,139.178,139.2287,92900.0
2015-04-10 09:30:00,164.75,164.95,164.13,164.92,60300.0,139.3895,139.5587,138.8649,139.5333,60300.0
2015-04-10 10:00:00,164.86,165.33,164.76,165.1,43200.0,139.4826,139.8802,139.398,139.6856,43200.0
2015-04-10 10:30:00,165.12,165.6,165.03,165.6,29300.0,139.7025,140.1087,139.6264,140.1087,29300.0
2015-04-10 11:00:00,165.58,165.9,165.3,165.87,36700.0,140.0917,140.3625,139.8548,140.3371,36700.0
2015-04-10 11:30:00,165.85,165.95,165.68,165.68,33000.0,140.3202,140.4048,140.1763,140.1763,33000.0
2015-04-10 12:00:00,165.7,165.77,165.41,165.41,22800.0,140.1933,140.2525,139.9479,139.9479,22800.0
2015-04-10 12:30:00,165.36,165.41,165.2,165.31,20100.0,139.9056,139.9479,139.7702,139.8633,20100.0
2015-04-10 13:00:00,165.28,165.34,165.16,165.34,17300.0,139.8379,139.8887,139.7364,139.8887,17300.0
2015-04-10 13:30:00,165.32,165.68,165.24,165.52,23200.0,139.8718,140.1763,139.8041,140.041,23200.0
2015-04-10 14:00:00,165.53,165.8,165.42,165.46,33400.0,140.0494,140.2779,139.9564,139.9902,33400.0
2015-04-10 14:30:00,165.43,165.9,165.41,165.68,36600.0,139.9648,140.3625,139.9479,140.1763,36600.0
2015-04-10 15:00:00,165.7,165.74,165.33,165.49,33500.0,140.1933,140.2271,139.8802,140.0156,33500.0
2015-04-10 15:30:00,165.49,165.53,165.25,165.37,67900.0,140.0156,140.0494,139.8125,139.9141,67900.0
2015-04-13 09:30:00,165.0,165.89,164.75,165.88,107000.0,139.601,140.354,139.3895,140.3456,107000.0
2015-04-13 10:00:00,165.89,165.93,165.53,165.7,42700.0,140.354,140.3879,140.0494,140.1933,42700.0
2015-04-13 10:30:00,165.66,165.86,165.35,165.41,47900.0,140.1594,140.3286,139.8971,139.9479,47900.0
2015-04-13 11:00:00,165.39,165.66,165.38,165.45,41200.0,139.931,140.1594,139.9225,139.9817,41200.0
2015-04-13 11:30:00,165.49,165.51,165.06,165.1,37500.0,140.0156,140.0325,139.6518,139.6856,37500.0
2015-04-13 12:00:00,165.08,165.08,164.58,164.7,31800.0,139.6687,139.6687,139.2457,139.3472,31800.0
2015-04-13 12:30:00,164.72,164.77,164.45,164.64,30500.0,139.3641,139.4064,139.1357,139.2964,30500.0
2015-04-13 13:00:00,164.61,164.64,163.81,163.89,42400.0,139.271,139.2964,138.5942,138.6619,42400.0
2015-04-13 13:30:00,163.89,164.08,163.67,163.91,59000.0,138.6619,138.8226,138.4757,138.6788,59000.0
2015-04-13 14:00:00,163.89,163.99,163.56,163.79,52600.0,138.6619,138.7465,138.3827,138.5773,52600.0
2015-04-13 14:30:00,163.85,163.96,163.58,163.85,48100.0,138.628,138.7211,138.3996,138.628,48100.0
2015-04-13 15:00:00,163.82,164.17,163.63,163.75,72100.0,138.6027,138.8988,138.4419,138.5434,72100.0
2015-04-13 15:30:00,163.7,163.86,163.61,163.63,104100.0,138.5011,138.6365,138.425,138.4419,104100.0
2015-04-14 09:30:00,163.43,164.37,162.74,162.81,61700.0,138.2727,139.068,137.6889,137.7481,61700.0
2015-04-14 10:00:00,162.77,162.82,162.17,162.6,63300.0,137.7143,137.7566,137.2066,137.5705,63300.0
2015-04-14 10:30:00,162.61,162.79,162.23,162.51,42400.0,137.5789,137.7312,137.2574,137.4943,42400.0
2015-04-14 11:00:00,162.46,163.51,162.35,163.47,30600.0,137.452,138.3404,137.3589,138.3065,30600.0
2015-04-14 11:30:00,163.47,163.53,163.18,163.45,18800.0,138.3065,138.3573,138.0612,138.2896,18800.0
2015-04-14 12:00:00,163.49,163.7,163.41,163.65,22600.0,138.3235,138.5011,138.2558,138.4588,22600.0
2015-04-14 12:30:00,163.68,163.96,163.47,163.54,18300.0,138.4842,138.7211,138.3065,138.3658,18300.0
2015-04-14 13:00:00,163.55,163.57,163.15,163.33,20900.0,138.3742,138.3911,138.0358,138.1881,20900.0
2015-04-14 13:30:00,163.38,163.59,163.27,163.55,28500.0,138.2304,138.4081,138.1373,138.3742,28500.0
2015-04-14 14:00:00,163.49,163.62,163.39,163.6,19200.0,138.3235,138.4334,138.2388,138.4165,19200.0
2015-04-14 14:30:00,163.62,163.62,163.15,163.56,20600.0,138.4334,138.4334,138.0358,138.3827,20600.0
2015-04-14 15:00:00,163.55,163.85,163.55,163.78,36300.0,138.3742,138.628,138.3742,138.5688,36300.0
2015-04-14 15:30:00,163.78,163.89,163.2,163.25,117600.0,138.5688,138.6619,138.0781,138.1204,117600.0
2015-04-15 09:30:00,163.84,164.43,163.32,163.84,53700.0,138.6196,139.1188,138.1796,138.6196,53700.0
2015-04-15 10:00:00,163.85,164.02,163.35,163.35,53700.0,138.628,138.7719,138.205,138.205,53700.0
2015-04-15 10:30:00,163.41,163.5,163.28,163.35,42800.0,138.2558,138.3319,138.1458,138.205,42800.0
2015-04-15 11:00:00,163.35,163.5,163.02,163.31,30700.0,138.205,138.3319,137.9258,138.1712,30700.0
2015-04-15 11:30:00,163.25,163.52,162.9,163.49,16000.0,138.1204,138.3488,137.8243,138.3235,16000.0
2015-04-15 12:00:00,163.51,163.65,163.29,163.6,13300.0,138.3404,138.4588,138.1542,138.4165,13300.0
2015-04-15 12:30:00,163.61,163.8,163.22,163.8,14000.0,138.425,138.5857,138.095,138.5857,14000.0
2015-04-15 13:00:00,163.8,164.11,163.65,164.11,14700.0,138.5857,138.848,138.4588,138.848,14700.0
2015-04-15 13:30:00,164.06,164.11,163.89,163.96,15700.0,138.8057,138.848,138.6619,138.7211,15700.0
2015-04-15 14:00:00,163.99,164.21,163.68,163.77,19000.0,138.7465,138.9326,138.4842,138.5604,19000.0
2015-04-15 14:30:00,163.75,163.98,163.64,163.67,21300.0,138.5434,138.738,138.4504,138.4757,21300.0
2015-04-15 15:00:00,163.65,163.72,163.35,163.56,35500.0,138.4588,138.518,138.205,138.3827,35500.0
2015-04-15 15:30:00,163.55,163.56,163.2,163.22,79000.0,138.3742,138.3827,138.0781,138.095,79000.0
2015-04-16 09:30:00,162.74,162.98,161.85,162.67,76000.0,137.6889,137.892,136.9359,137.6297,76000.0
2015-04-16 10:00:00,162.65,163.11,162.55,162.86,57500.0,137.6128,138.0019,137.5281,137.7904,57500.0
2015-04-16 10:30:00,162.84,163.65,162.71,163.33,64100.0,137.7735,138.4588,137.6635,138.1881,64100.0
2015-04-16 11:00:00,163.31,164.12,163.3,163.87,67300.0,138.1712,138.8565,138.1627,138.645,67300.0
2015-04-16 11:30:00,163.92,164.03,163.44,163.49,34800.0,138.6873,138.7803,138.2811,138.3235,34800.0
2015-04-16 12:00:00,163.5,163.93,163.49,163.91,40900.0,138.3319,138.6957,138.3235,138.6788,40900.0
2015-04-16 12:30:00,163.92,163.94,163.58,163.71,30100.0,138.6873,138.7042,138.3996,138.5096,30100.0
2015-04-16 13:00:00,163.69,163.7,163.29,163.34,34300.0,138.4927,138.5011,138.1542,138.1965,34300.0
2015-04-16 13:30:00,163.37,164.11,163.32,164.11,35800.0,138.2219,138.848,138.1796,138.848,35800.0
2015-04-16 14:00:00,164.11,164.14,163.91,164.07,40500.0,138.848,138.8734,138.6788,138.8142,40500.0
2015-04-16 14:30:00,164.1,164.19,163.9,163.91,52800.0,138.8396,138.9157,138.6703,138.6788,52800.0
2015-04-16 15:00:00,163.91,163.93,163.57,163.67,48900.0,138.6788,138.6957,138.3911,138.4757,48900.0
2015-04-16 15:30:00,163.65,163.78,163.35,163.4,111800.0,138.4588,138.5688,138.205,138.2473,111800.0
2015-04-17 09:30:00,162.2,162.29,159.83,160.22,192700.0,137.232,137.3082,135.2268,135.5568,192700.0
2015-04-17 10:00:00,160.05,160.59,159.94,160.3,58500.0,135.413,135.8699,135.3199,135.6245,58500.0
2015-04-17 10:30:00,160.3,160.65,159.95,159.98,37700.0,135.6245,135.9206,135.3284,135.3538,37700.0
2015-04-17 11:00:00,159.97,160.33,159.7,160.33,35500.0,135.3453,135.6499,135.1169,135.6499,35500.0
2015-04-17 11:30:00,160.31,160.51,159.77,160.36,44600.0,135.633,135.8022,135.1761,135.6753,44600.0
2015-04-17 12:00:00,160.35,160.79,160.32,160.68,28400.0,135.6668,136.0391,135.6414,135.946,28400.0
2015-04-17 12:30:00,160.59,160.82,160.5,160.75,19900.0,135.8699,136.0645,135.7937,136.0052,19900.0
2015-04-17 13:00:00,160.72,161.2,160.66,161.02,47800.0,135.9798,136.386,135.9291,136.2337,47800.0
2015-04-17 13:30:00,160.99,161.0,160.27,160.36,39400.0,136.2083,136.2167,135.5991,135.6753,39400.0
2015-04-17 14:00:00,160.37,160.39,159.74,160.18,49000.0,135.6837,135.7006,135.1507,135.523,49000.0
2015-04-17 14:30:00,160.17,160.21,159.72,159.88,44900.0,135.5145,135.5484,135.1338,135.2692,44900.0
2015-04-17 15:00:00,159.87,160.34,159.86,160.13,62300.0,135.2607,135.6583,135.2522,135.4807,62300.0
2015-04-17 15:30:00,160.15,160.73,160.02,160.19,133800.0,135.4976,135.9883,135.3876,135.5314,133800.0
2015-04-20 09:30:00,161.18,161.57,160.89,161.52,68100.0,136.369,136.699,136.1237,136.6567,68100.0
2015-04-20 10:00:00,161.55,162.19,161.37,162.13,50100.0,136.6821,137.2236,136.5298,137.1728,50100.0
2015-04-20 10:30:00,162.15,162.35,161.95,162.27,76000.0,137.1897,137.3589,137.0205,137.2913,76000.0
2015-04-20 11:00:00,162.29,162.7,162.21,162.55,31700.0,137.3082,137.6551,137.2405,137.5281,31700.0
2015-04-20 11:30:00,162.56,162.69,162.26,162.65,21500.0,137.5366,137.6466,137.2828,137.6128,21500.0
2015-04-20 12:00:00,162.71,162.72,162.31,162.52,39000.0,137.6635,137.672,137.3251,137.5028,39000.0
2015-04-20 12:30:00,162.54,162.57,162.27,162.48,22200.0,137.5197,137.5451,137.2913,137.4689,22200.0
2015-04-20 13:00:00,162.49,162.81,162.45,162.77,42500.0,137.4774,137.7481,137.4435,137.7143,42500.0
2015-04-20 13:30:00,162.82,162.88,162.53,162.72,47800.0,137.7566,137.8074,137.5112,137.672,47800.0
2015-04-20 14:00:00,162.71,162.88,162.4,162.83,36100.0,137.6635,137.8074,137.4012,137.765,36100.0
2015-04-20 14:30:00,162.83,163.04,162.69,163.03,45900.0,137.765,137.9427,137.6466,137.9343,45900.0
2015-04-20 15:00:00,163.02,163.23,162.92,163.05,54200.0,137.9258,138.1035,137.8412,137.9512,54200.0
2015-04-20 15:30:00,163.02,163.16,162.66,162.67,112400.0,137.9258,138.0442,137.6212,137.6297,112400.0
2015-04-21 09:30:00,163.72,163.84,162.23,163.01,73600.0,138.518,138.6196,137.2574,137.9173,73600.0
2015-04-21 10:00:00,162.89,163.27,162.58,162.96,47800.0,137.8158,138.1373,137.5535,137.875,47800.0
2015-04-21 10:30:00,163.01,163.01,162.09,162.83,86900.0,137.9173,137.9173,137.139,137.765,86900.0
2015-04-21 11:00:00,162.85,163.11,162.64,162.75,31400.0,137.782,138.0019,137.6043,137.6974,31400.0
2015-04-21 11:30:00,162.73,162.9,162.34,162.67,29000.0,137.6804,137.8243,137.3505,137.6297,29000.0
2015-04-21 12:00:00,162.69,162.7,162.29,162.52,26100.0,137.6466,137.6551,137.3082,137.5028,26100.0
2015-04-21 12:30:00,162.46,162.77,162.36,162.77,23000.0,137.452,137.7143,137.3674,137.7143,23000.0
2015-04-21 13:00:00,162.72,162.91,162.63,162.84,30000.0,137.672,137.8327,137.5958,137.7735,30000.0
2015-04-21 13:30:00,162.83,162.88,162.6,162.67,25200.0,137.765,137.8074,137.5705,137.6297,25200.0
2015-04-21 14:00:00,162.63,163.0,162.25,162.99,46100.0,137.5958,137.9089,137.2743,137.9004,46100.0
2015-04-21 14:30:00,163.0,163.06,162.77,162.94,44000.0,137.9089,137.9596,137.7143,137.8581,44000.0
2015-04-21 15:00:00,162.95,162.97,162.55,162.6,66400.0,137.8666,137.8835,137.5281,137.5705,66400.0
2015-04-21 15:30:00,162.61,162.62,162.35,162.52,183100.0,137.5789,137.5874,137.3589,137.5028,183100.0
2015-04-22 09:30:00,162.37,162.53,160.65,161.33,57600.0,137.3759,137.5112,135.9206,136.4959,57600.0
2015-04-22 10:00:00,161.31,161.52,160.66,161.05,68400.0,136.479,136.6567,135.9291,136.259,68400.0
2015-04-22 10:30:00,161.11,161.65,160.7,161.52,37300.0,136.3098,136.7667,135.9629,136.6567,37300.0
2015-04-22 11:00:00,161.55,161.68,160.78,160.94,57200.0,136.6821,136.7921,136.0306,136.166,57200.0
2015-04-22 11:30:00,160.94,161.45,160.94,161.4,20700.0,136.166,136.5975,136.166,136.5552,20700.0
2015-04-22 12:00:00,161.45,161.49,160.96,161.24,30000.0,136.5975,136.6313,136.1829,136.4198,30000.0
2015-04-22 12:30:00,161.29,161.35,161.13,161.25,29800.0,136.4621,136.5129,136.3267,136.4283,29800.0
2015-04-22 13:00:00,161.27,161.64,161.17,161.53,32500.0,136.4452,136.7582,136.3606,136.6652,32500.0
2015-04-22 13:30:00,161.48,161.99,161.41,161.98,30000.0,136.6229,137.0544,136.5636,137.0459,30000.0
2015-04-22 14:00:00,161.96,162.29,161.95,162.04,35100.0,137.029,137.3082,137.0205,137.0967,35100.0
2015-04-22 14:30:00,162.07,162.24,161.87,162.01,26000.0,137.122,137.2659,136.9528,137.0713,26000.0
2015-04-22 15:00:00,162.01,162.35,162.0,162.25,34500.0,137.0713,137.3589,137.0628,137.2743,34500.0
2015-04-22 15:30:00,162.29,162.29,161.96,162.06,112200.0,137.3082,137.3082,137.029,137.1136,112200.0
2015-04-23 09:30:00,161.9,162.22,161.15,162.14,45200.0,136.9782,137.2489,136.3437,137.1813,45200.0
2015-04-23 10:00:00,162.2,162.45,161.72,161.94,34800.0,137.232,137.4435,136.8259,137.012,34800.0
2015-04-23 10:30:00,161.98,162.55,161.96,162.41,43900.0,137.0459,137.5281,137.029,137.4097,43900.0
2015-04-23 11:00:00,162.38,162.71,162.38,162.71,16700.0,137.3843,137.6635,137.3843,137.6635,16700.0
2015-04-23 11:30:00,162.7,163.52,162.6,163.44,30600.0,137.6551,138.3488,137.5705,138.2811,30600.0
2015-04-23 12:00:00,163.44,163.78,163.3,163.55,44700.0,138.2811,138.5688,138.1627,138.3742,44700.0
2015-04-23 12:30:00,163.52,163.94,163.2,163.7,102000.0,138.3488,138.7042,138.0781,138.5011,102000.0
2015-04-23 13:00:00,163.71,163.86,163.22,163.33,34500.0,138.5096,138.6365,138.095,138.1881,34500.0
2015-04-23 13:30:00,163.37,163.53,163.2,163.52,27900.0,138.2219,138.3573,138.0781,138.3488,27900.0
2015-04-23 14:00:00,163.5,163.75,163.19,163.25,54800.0,138.3319,138.5434,138.0696,138.1204,54800.0
2015-04-23 14:30:00,163.24,163.27,162.97,163.1,42900.0,138.1119,138.1373,137.8835,137.9935,42900.0
2015-04-23 15:00:00,163.13,163.57,163.13,163.19,51800.0,138.0189,138.3911,138.0189,138.0696,51800.0
2015-04-23 15:30:00,163.19,163.42,162.84,162.85,104000.0,138.0696,138.2642,137.7735,137.782,104000.0
2015-04-24 09:30:00,162.5,162.7,161.26,162.44,40300.0,137.4858,137.6551,136.4367,137.4351,40300.0
2015-04-24 10:00:00,162.4,162.7,162.17,162.7,36700.0,137.4012,137.6551,137.2066,137.6551,36700.0
2015-04-24 10:30:00,162.7,162.7,161.72,161.9,44000.0,137.6551,137.6551,136.8259,136.9782,44000.0
2015-04-24 11:00:00,161.91,162.27,161.81,162.17,40200.0,136.9867,137.2913,136.9021,137.2066,40200.0
2015-04-24 11:30:00,162.17,162.17,161.65,161.83,20800.0,137.2066,137.2066,136.7667,136.919,20800.0
2015-04-24 12:00:00,161.91,162.22,161.88,162.18,26500.0,136.9867,137.2489,136.9613,137.2151,26500.0
2015-04-24 12:30:00,162.16,162.25,161.95,161.97,16000.0,137.1982,137.2743,137.0205,137.0374,16000.0
2015-04-24 13:00:00,161.94,162.04,161.84,161.91,30900.0,137.012,137.0967,136.9274,136.9867,30900.0
2015-04-24 13:30:00,161.79,162.08,161.69,162.05,20900.0,136.8851,137.1305,136.8005,137.1051,20900.0
2015-04-24 14:00:00,162.08,162.1,161.85,162.03,23100.0,137.1305,137.1474,136.9359,137.0882,23100.0
2015-04-24 14:30:00,162.05,162.06,161.75,161.84,26600.0,137.1051,137.1136,136.8513,136.9274,26600.0
2015-04-24 15:00:00,161.86,162.08,161.68,161.94,44300.0,136.9444,137.1305,136.7921,137.012,44300.0
2015-04-24 15:30:00,161.94,162.07,161.73,161.78,82900.0,137.012,137.122,136.8344,136.8767,82900.0
2015-04-27 09:30:00,162.05,162.93,161.5,162.91,48700.0,137.1051,137.8497,136.6398,137.8327,48700.0
2015-04-27 10:00:00,162.91,162.91,162.09,162.17,51800.0,137.8327,137.8327,137.139,137.2066,51800.0
2015-04-27 10:30:00,162.16,162.16,161.53,161.6,47700.0,137.1982,137.1982,136.6652,136.7244,47700.0
2015-04-27 11:00:00,161.59,161.65,161.28,161.56,35700.0,136.7159,136.7667,136.4536,136.6905,35700.0
2015-04-27 11:30:00,161.57,161.66,161.08,161.34,33200.0,136.699,136.7751,136.2844,136.5044,33200.0
2015-04-27 12:00:00,161.35,161.4,160.8,160.9,25800.0,136.5129,136.5552,136.0475,136.1321,25800.0
2015-04-27 12:30:00,160.92,160.98,160.61,160.8,34500.0,136.1491,136.1998,135.8868,136.0475,34500.0
2015-04-27 13:00:00,160.75,160.98,160.59,160.9,44600.0,136.0052,136.1998,135.8699,136.1321,44600.0
2015-04-27 13:30:00,160.9,161.05,160.6,160.72,61300.0,136.1321,136.259,135.8783,135.9798,61300.0
2015-04-27 14:00:00,160.68,160.82,160.59,160.68,84900.0,135.946,136.0645,135.8699,135.946,84900.0
2015-04-27 14:30:00,160.72,160.8,160.52,160.66,107100.0,135.9798,136.0475,135.8106,135.9291,107100.0
2015-04-27 15:00:00,160.64,160.88,160.5,160.75,119100.0,135.9122,136.1152,135.7937,136.0052,119100.0
2015-04-27 15:30:00,160.76,160.76,160.03,160.16,222000.0,136.0137,136.0137,135.3961,135.506,222000.0
2015-04-28 09:30:00,160.01,160.95,160.0,160.31,54400.0,135.3791,136.1744,135.3707,135.633,54400.0
2015-04-28 10:00:00,160.19,160.19,158.91,159.5,66800.0,135.5314,135.5314,134.4485,134.9476,66800.0
2015-04-28 10:30:00,159.54,160.09,159.35,159.93,68600.0,134.9815,135.4468,134.8207,135.3115,68600.0
2015-04-28 11:00:00,159.93,160.5,159.93,160.14,70100.0,135.3115,135.7937,135.3115,135.4891,70100.0
2015-04-28 11:30:00,160.11,160.85,160.11,160.69,34900.0,135.4637,136.0898,135.4637,135.9545,34900.0
2015-04-28 12:00:00,160.73,160.87,160.39,160.43,30100.0,135.9883,136.1068,135.7006,135.7345,30100.0
2015-04-28 12:30:00,160.42,160.77,160.3,160.59,46100.0,135.726,136.0222,135.6245,135.8699,46100.0
2015-04-28 13:00:00,160.59,160.8,160.47,160.53,39700.0,135.8699,136.0475,135.7683,135.8191,39700.0
2015-04-28 13:30:00,160.53,160.89,160.42,160.43,44200.0,135.8191,136.1237,135.726,135.7345,44200.0
2015-04-28 14:00:00,160.47,160.6,160.16,160.17,72800.0,135.7683,135.8783,135.506,135.5145,72800.0
2015-04-28 14:30:00,160.19,160.6,160.08,160.42,51600.0,135.5314,135.8783,135.4384,135.726,51600.0
2015-04-28 15:00:00,160.44,160.61,160.38,160.43,64500.0,135.7429,135.8868,135.6922,135.7345,64500.0
2015-04-28 15:30:00,160.4,160.61,160.23,160.56,170700.0,135.7091,135.8868,135.5653,135.8445,170700.0
2015-04-29 09:30:00,162.05,163.38,158.98,162.06,139500.0,137.1051,138.2304,134.5077,137.1136,139500.0
2015-04-29 10:00:00,162.07,162.28,160.71,161.36,106400.0,137.122,137.2997,135.9714,136.5213,106400.0
2015-04-29 10:30:00,161.36,162.16,161.12,161.15,85700.0,136.5213,137.1982,136.3183,136.3437,85700.0
2015-04-29 11:00:00,161.12,161.49,160.78,160.85,54800.0,136.3183,136.6313,136.0306,136.0898,54800.0
2015-04-29 11:30:00,160.86,160.86,160.06,160.09,58000.0,136.0983,136.0983,135.4214,135.4468,58000.0
2015-04-29 12:00:00,160.17,160.25,158.73,158.96,54500.0,135.5145,135.5822,134.2962,134.4908,54500.0
2015-04-29 12:30:00,158.98,158.99,158.35,158.76,66700.0,134.5077,134.5162,133.9747,134.3216,66700.0
2015-04-29 13:00:00,158.69,159.03,158.5,158.95,80400.0,134.2623,134.55,134.1016,134.4823,80400.0
2015-04-29 13:30:00,158.94,160.11,158.53,160.08,59700.0,134.4738,135.4637,134.127,135.4384,59700.0
2015-04-29 14:00:00,159.9,160.32,158.86,159.86,77300.0,135.2861,135.6414,134.4062,135.2522,77300.0
2015-04-29 14:30:00,159.97,160.44,159.44,159.78,67000.0,135.3453,135.7429,134.8969,135.1845,67000.0
2015-04-29 15:00:00,159.82,159.95,159.28,159.65,91100.0,135.2184,135.3284,134.7615,135.0746,91100.0
2015-04-29 15:30:00,159.65,160.02,158.98,159.14,164200.0,135.0746,135.3876,134.5077,134.6431,164200.0
2015-04-30 09:30:00,158.18,158.84,155.3,155.33,200500.0,133.8308,134.3892,131.3942,131.4195,200500.0
2015-04-30 10:00:00,155.33,155.84,154.23,155.25,211000.0,131.4195,131.851,130.4889,131.3519,211000.0
2015-04-30 10:30:00,155.15,156.34,155.0,156.04,111100.0,131.2673,132.2741,131.1403,132.0203,111100.0
2015-04-30 11:00:00,156.11,156.87,155.9,156.75,129300.0,132.0795,132.7225,131.9018,132.621,129300.0
2015-04-30 11:30:00,156.81,156.99,156.0,156.1,115100.0,132.6717,132.824,131.9864,132.071,115100.0
2015-04-30 12:00:00,156.04,156.3,156.0,156.25,127800.0,132.0203,132.2402,131.9864,132.1979,127800.0
2015-04-30 12:30:00,156.19,156.46,155.61,155.89,69300.0,132.1472,132.3756,131.6564,131.8933,69300.0
2015-04-30 13:00:00,155.88,155.97,154.5,154.64,99000.0,131.8849,131.961,130.7173,130.8358,99000.0
2015-04-30 13:30:00,154.58,155.22,154.54,154.95,84200.0,130.785,131.3265,130.7512,131.098,84200.0
2015-04-30 14:00:00,154.93,155.65,154.8,155.05,110500.0,131.0811,131.6903,130.9711,131.1826,110500.0
2015-04-30 14:30:00,155.08,155.42,154.3,154.3,113700.0,131.208,131.4957,130.5481,130.5481,113700.0
2015-04-30 15:00:00,154.27,154.38,152.78,153.33,245200.0,130.5227,130.6158,129.2621,129.7274,245200.0
2015-04-30 15:30:00,153.33,154.3,153.25,154.05,297700.0,129.7274,130.5481,129.6597,130.3366,297700.0
2015-05-01 09:30:00,154.87,155.32,154.29,154.43,105400.0,131.0304,131.4111,130.5396,130.6581,105400.0
2015-05-01 10:00:00,154.41,155.7,154.38,155.59,85700.0,130.6412,131.7326,130.6158,131.6395,85700.0
2015-05-01 10:30:00,155.62,155.86,155.24,155.65,59800.0,131.6649,131.868,131.3434,131.6903,59800.0
2015-05-01 11:00:00,155.59,155.89,155.43,155.74,67200.0,131.6395,131.8933,131.5042,131.7664,67200.0
2015-05-01 11:30:00,155.76,155.86,155.27,155.66,40900.0,131.7834,131.868,131.3688,131.6987,40900.0
2015-05-01 12:00:00,155.65,155.81,155.42,155.81,37800.0,131.6903,131.8257,131.4957,131.8257,37800.0
2015-05-01 12:30:00,155.85,155.85,155.36,155.5,56300.0,131.8595,131.8595,131.4449,131.5634,56300.0
2015-05-01 13:00:00,155.48,155.49,155.02,155.3,67000.0,131.5465,131.5549,131.1573,131.3942,67000.0
2015-05-01 13:30:00,155.3,155.8,155.2,155.59,40100.0,131.3942,131.8172,131.3096,131.6395,40100.0
2015-05-01 14:00:00,155.62,156.06,155.46,156.06,53800.0,131.6649,132.0372,131.5295,132.0372,53800.0
2015-05-01 14:30:00,156.05,156.06,155.55,155.97,54200.0,132.0287,132.0372,131.6057,131.961,54200.0
2015-05-01 15:00:00,155.97,155.99,155.64,155.74,54500.0,131.961,131.978,131.6818,131.7664,54500.0
2015-05-01 15:30:00,155.75,156.02,155.67,155.95,117600.0,131.7749,132.0033,131.7072,131.9441,117600.0
2015-05-04 09:30:00,156.18,157.22,155.77,157.15,49700.0,132.1387,133.0186,131.7918,132.9594,49700.0
2015-05-04 10:00:00,157.07,157.4,156.71,157.36,54700.0,132.8917,133.1709,132.5871,133.1371,54700.0
2015-05-04 10:30:00,157.35,157.43,156.53,156.53,68300.0,133.1286,133.1963,132.4348,132.4348,68300.0
2015-05-04 11:00:00,156.57,156.62,156.08,156.25,76500.0,132.4687,132.511,132.0541,132.1979,76500.0
2015-05-04 11:30:00,156.22,156.22,155.79,156.15,29300.0,132.1725,132.1725,131.8087,132.1133,29300.0
2015-05-04 12:00:00,156.18,156.38,155.96,156.23,25700.0,132.1387,132.3079,131.9526,132.181,25700.0
2015-05-04 12:30:00,156.2,156.24,155.72,155.74,30500.0,132.1556,132.1895,131.7495,131.7664,30500.0
2015-05-04 13:00:00,155.7,156.04,155.53,156.02,52800.0,131.7326,132.0203,131.5888,132.0033,52800.0
2015-05-04 13:30:00,156.01,156.02,155.73,155.97,31900.0,131.9949,132.0033,131.758,131.961,31900.0
2015-05-04 14:00:00,155.98,156.22,155.8,156.14,78400.0,131.9695,132.1725,131.8172,132.1049,78400.0
2015-05-04 14:30:00,156.13,156.27,155.68,155.81,88900.0,132.0964,132.2148,131.7157,131.8257,88900.0
2015-05-04 15:00:00,155.85,156.1,155.81,155.99,79800.0,131.8595,132.071,131.8257,131.978,79800.0
2015-05-04 15:30:00,155.97,156.05,155.71,155.8,99500.0,131.961,132.0287,131.7411,131.8172,99500.0
2015-05-05 09:30:00,155.68,156.49,154.39,154.78,60000.0,131.7157,132.401,130.6242,130.9542,60000.0
2015-05-05 10:00:00,154.77,154.83,154.14,154.46,49900.0,130.9457,130.9965,130.4127,130.6835,49900.0
2015-05-05 10:30:00,154.43,154.63,154.2,154.31,44800.0,130.6581,130.8273,130.4635,130.5566,44800.0
2015-05-05 11:00:00,154.3,154.3,153.3,153.3,71400.0,130.5481,130.5481,129.702,129.702,71400.0
2015-05-05 11:30:00,153.27,153.64,153.13,153.59,52100.0,129.6766,129.9897,129.5582,129.9474,52100.0
2015-05-05 12:00:00,153.62,153.76,153.42,153.6,45100.0,129.9728,130.0912,129.8036,129.9559,45100.0
2015-05-05 12:30:00,153.6,153.88,153.49,153.65,57000.0,129.9559,130.1928,129.8628,129.9982,57000.0
2015-05-05 13:00:00,153.63,153.66,152.69,152.96,85900.0,129.9812,130.0066,129.1859,129.4144,85900.0
2015-05-05 13:30:00,152.94,153.1,152.8,153.0,68800.0,129.3974,129.5328,129.279,129.4482,68800.0
2015-05-05 14:00:00,152.97,153.28,152.82,153.07,64000.0,129.4228,129.6851,129.2959,129.5074,64000.0
2015-05-05 14:30:00,153.06,153.37,152.75,152.97,57300.0,129.499,129.7613,129.2367,129.4228,57300.0
2015-05-05 15:00:00,152.91,153.33,152.9,153.14,88400.0,129.3721,129.7274,129.3636,129.5667,88400.0
2015-05-05 15:30:00,153.15,153.52,153.11,153.28,113800.0,129.5751,129.8882,129.5413,129.6851,113800.0
2015-05-06 09:30:00,154.0,154.68,152.76,153.72,130300.0,130.2943,130.8696,129.2452,130.0574,130300.0
2015-05-06 10:00:00,153.67,153.71,152.74,153.52,95400.0,130.0151,130.0489,129.2282,129.8882,95400.0
2015-05-06 10:30:00,153.51,154.35,153.21,154.01,106400.0,129.8797,130.5904,129.6259,130.3027,106400.0
2015-05-06 11:00:00,154.02,154.07,153.7,153.84,110900.0,130.3112,130.3535,130.0405,130.1589,110900.0
2015-05-06 11:30:00,153.84,154.12,153.64,154.0,67200.0,130.1589,130.3958,129.9897,130.2943,67200.0
2015-05-06 12:00:00,153.98,154.0,153.41,153.44,34500.0,130.2774,130.2943,129.7951,129.8205,34500.0
2015-05-06 12:30:00,153.43,153.81,153.33,153.34,23200.0,129.812,130.1335,129.7274,129.7359,23200.0
2015-05-06 13:00:00,153.31,153.48,153.16,153.3,45300.0,129.7105,129.8543,129.5836,129.702,45300.0
2015-05-06 13:30:00,153.26,153.37,152.92,152.97,39500.0,129.6682,129.7613,129.3805,129.4228,39500.0
2015-05-06 14:00:00,153.0,153.16,152.79,153.04,54400.0,129.4482,129.5836,129.2705,129.4821,54400.0
2015-05-06 14:30:00,152.99,153.0,152.44,152.81,40400.0,129.4398,129.4482,128.9744,129.2875,40400.0
2015-05-06 15:00:00,152.79,153.01,152.57,153.01,55400.0,129.2705,129.4567,129.0844,129.4567,55400.0
2015-05-06 15:30:00,153.0,153.42,152.78,153.3,144300.0,129.4482,129.8036,129.2621,129.702,144300.0
2015-05-07 09:30:00,153.3,154.14,152.7,152.86,82800.0,129.702,130.4127,129.1944,129.3298,82800.0
2015-05-07 10:00:00,152.98,153.87,152.77,153.58,86700.0,129.4313,130.1843,129.2536,129.9389,86700.0
2015-05-07 10:30:00,153.61,153.91,153.31,153.68,61300.0,129.9643,130.2181,129.7105,130.0235,61300.0
2015-05-07 11:00:00,153.7,153.88,153.45,153.55,56400.0,130.0405,130.1928,129.8289,129.9135,56400.0
2015-05-07 11:30:00,153.61,153.68,153.4,153.56,39700.0,129.9643,130.0235,129.7866,129.922,39700.0
2015-05-07 12:00:00,153.63,153.85,153.41,153.69,64400.0,129.9812,130.1674,129.7951,130.032,64400.0
2015-05-07 12:30:00,153.75,153.96,153.68,153.81,46700.0,130.0828,130.2604,130.0235,130.1335,46700.0
2015-05-07 13:00:00,153.81,153.89,153.62,153.63,42800.0,130.1335,130.2012,129.9728,129.9812,42800.0
2015-05-07 13:30:00,153.6,153.96,153.6,153.88,33600.0,129.9559,130.2604,129.9559,130.1928,33600.0
2015-05-07 14:00:00,153.86,153.91,153.64,153.69,47800.0,130.1758,130.2181,129.9897,130.032,47800.0
2015-05-07 14:30:00,153.69,153.74,153.54,153.73,51600.0,130.032,130.0743,129.9051,130.0658,51600.0
2015-05-07 15:00:00,153.73,153.85,153.38,153.49,45800.0,130.0658,130.1674,129.7697,129.8628,45800.0
2015-05-07 15:30:00,153.49,153.65,153.36,153.47,146100.0,129.8628,129.9982,129.7528,129.8459,146100.0
2015-05-08 09:30:00,155.0,156.31,154.75,155.93,112300.0,131.1403,132.2487,130.9288,131.9272,112300.0
2015-05-08 10:00:00,156.02,156.32,155.93,156.3,42900.0,132.0033,132.2572,131.9272,132.2402,42900.0
2015-05-08 10:30:00,156.32,156.44,155.94,156.06,52700.0,132.2572,132.3587,131.9356,132.0372,52700.0
2015-05-08 11:00:00,156.06,156.37,156.0,156.03,31400.0,132.0372,132.2995,131.9864,132.0118,31400.0
2015-05-08 11:30:00,156.06,156.44,155.99,156.29,45000.0,132.0372,132.3587,131.978,132.2318,45000.0
2015-05-08 12:00:00,156.3,156.4,156.1,156.4,41500.0,132.2402,132.3248,132.071,132.3248,41500.0
2015-05-08 12:30:00,156.34,156.55,156.17,156.3,28400.0,132.2741,132.4517,132.1302,132.2402,28400.0
2015-05-08 13:00:00,156.27,156.36,156.11,156.24,41100.0,132.2148,132.291,132.0795,132.1895,41100.0
2015-05-08 13:30:00,156.14,156.25,156.02,156.11,43800.0,132.1049,132.1979,132.0033,132.0795,43800.0
2015-05-08 14:00:00,156.18,156.23,155.75,155.79,43100.0,132.1387,132.181,131.7749,131.8087,43100.0
2015-05-08 14:30:00,155.79,156.09,155.79,155.97,40900.0,131.8087,132.0626,131.8087,131.961,40900.0
2015-05-08 15:00:00,155.99,156.24,155.9,156.05,53700.0,131.978,132.1895,131.9018,132.0287,53700.0
2015-05-08 15:30:00,156.04,156.4,156.03,156.28,116000.0,132.0203,132.3248,132.0118,132.2233,116000.0
2015-05-11 09:30:00,156.25,157.52,156.01,156.74,59600.0,132.1979,133.2724,131.9949,132.6125,59600.0
2015-05-11 10:00:00,156.82,157.07,156.64,156.78,38900.0,132.6802,132.8917,132.5279,132.6463,38900.0
2015-05-11 10:30:00,156.7,157.13,156.51,157.04,40300.0,132.5787,132.9425,132.4179,132.8663,40300.0
2015-05-11 11:00:00,157.04,157.19,156.66,157.12,35800.0,132.8663,132.9932,132.5448,132.934,35800.0
2015-05-11 11:30:00,157.11,157.37,156.99,157.15,40700.0,132.9255,133.1455,132.824,132.9594,40700.0
2015-05-11 12:00:00,157.15,157.26,156.74,156.88,39000.0,132.9594,133.0525,132.6125,132.731,39000.0
2015-05-11 12:30:00,156.86,156.93,156.73,156.84,29900.0,132.714,132.7733,132.604,132.6971,29900.0
2015-05-11 13:00:00,156.85,157.01,156.65,156.96,33000.0,132.7056,132.8409,132.5364,132.7986,33000.0
2015-05-11 13:30:00,156.95,157.02,156.69,156.69,19900.0,132.7902,132.8494,132.5702,132.5702,19900.0
2015-05-11 14:00:00,156.67,156.83,156.58,156.64,26100.0,132.5533,132.6886,132.4771,132.5279,26100.0
2015-05-11 14:30:00,156.64,156.67,156.21,156.35,35900.0,132.5279,132.5533,132.1641,132.2825,35900.0
2015-05-11 15:00:00,156.35,156.96,156.21,156.8,35000.0,132.2825,132.7986,132.1641,132.6633,35000.0
2015-05-11 15:30:00,156.81,156.82,156.29,156.3,89100.0,132.6717,132.6802,132.2318,132.2402,89100.0
2015-05-12 09:30:00,155.95,155.95,154.86,155.48,65200.0,131.9441,131.9441,131.0219,131.5465,65200.0
2015-05-12 10:00:00,155.44,155.55,154.69,154.69,78900.0,131.5126,131.6057,130.8781,130.8781,78900.0
2015-05-12 10:30:00,154.82,155.97,154.75,155.73,47600.0,130.9881,131.961,130.9288,131.758,47600.0
2015-05-12 11:00:00,155.7,156.0,155.54,155.62,43000.0,131.7326,131.9864,131.5972,131.6649,43000.0
2015-05-12 11:30:00,155.61,155.82,155.4,155.4,24900.0,131.6564,131.8341,131.4788,131.4788,24900.0
2015-05-12 12:00:00,155.44,155.45,154.99,155.04,26800.0,131.5126,131.5211,131.1319,131.1742,26800.0
2015-05-12 12:30:00,155.03,155.58,154.89,155.53,21000.0,131.1657,131.6311,131.0473,131.5888,21000.0
2015-05-12 13:00:00,155.5,155.81,155.48,155.75,25400.0,131.5634,131.8257,131.5465,131.7749,25400.0
2015-05-12 13:30:00,155.73,155.73,155.44,155.57,35800.0,131.758,131.758,131.5126,131.6226,35800.0
2015-05-12 14:00:00,155.58,155.69,155.31,155.68,25000.0,131.6311,131.7241,131.4026,131.7157,25000.0
2015-05-12 14:30:00,155.7,156.0,155.51,155.63,48400.0,131.7326,131.9864,131.5718,131.6734,48400.0
2015-05-12 15:00:00,155.64,155.74,155.41,155.56,74600.0,131.6818,131.7664,131.4872,131.6141,74600.0
2015-05-12 15:30:00,155.55,155.69,155.34,155.44,155700.0,131.6057,131.7241,131.428,131.5126,155700.0
2015-05-13 09:30:00,155.38,156.17,155.22,155.81,55700.0,131.4619,132.1302,131.3265,131.8257,55700.0
2015-05-13 10:00:00,155.77,156.08,155.76,155.89,41100.0,131.7918,132.0541,131.7834,131.8933,41100.0
2015-05-13 10:30:00,155.89,155.95,155.25,155.35,37100.0,131.8933,131.9441,131.3519,131.4365,37100.0
2015-05-13 11:00:00,155.29,155.79,155.26,155.57,27200.0,131.3857,131.8087,131.3603,131.6226,27200.0
2015-05-13 11:30:00,155.57,156.02,155.41,155.8,24100.0,131.6226,132.0033,131.4872,131.8172,24100.0
2015-05-13 12:00:00,155.84,156.01,155.55,155.61,15900.0,131.851,131.9949,131.6057,131.6564,15900.0
2015-05-13 12:30:00,155.58,155.72,155.33,155.44,41100.0,131.6311,131.7495,131.4195,131.5126,41100.0
2015-05-13 13:00:00,155.51,155.83,155.51,155.64,25600.0,131.5718,131.8426,131.5718,131.6818,25600.0
2015-05-13 13:30:00,155.68,155.79,155.56,155.74,18800.0,131.7157,131.8087,131.6141,131.7664,18800.0
2015-05-13 14:00:00,155.68,155.68,155.33,155.39,23600.0,131.7157,131.7157,131.4195,131.4703,23600.0
2015-05-13 14:30:00,155.36,155.63,155.34,155.42,28600.0,131.4449,131.6734,131.428,131.4957,28600.0
2015-05-13 15:00:00,155.42,155.58,155.26,155.33,45200.0,131.4957,131.6311,131.3603,131.4195,45200.0
2015-05-13 15:30:00,155.3,155.38,155.11,155.23,138600.0,131.3942,131.4619,131.2334,131.3349,138600.0
2015-05-14 09:30:00,156.59,156.86,156.05,156.29,61400.0,132.4856,132.714,132.0287,132.2318,61400.0
2015-05-14 10:00:00,156.35,156.72,156.15,156.37,56800.0,132.2825,132.5956,132.1133,132.2995,56800.0
2015-05-14 10:30:00,156.4,156.97,156.36,156.67,67900.0,132.3248,132.8071,132.291,132.5533,67900.0
2015-05-14 11:00:00,156.65,156.72,156.29,156.66,75900.0,132.5364,132.5956,132.2318,132.5448,75900.0
2015-05-14 11:30:00,156.67,156.95,156.59,156.95,20100.0,132.5533,132.7902,132.4856,132.7902,20100.0
2015-05-14 12:00:00,156.98,157.31,156.96,157.18,16900.0,132.8156,133.0948,132.7986,132.9848,16900.0
2015-05-14 12:30:00,157.2,157.41,157.2,157.35,24700.0,133.0017,133.1794,133.0017,133.1286,24700.0
2015-05-14 13:00:00,157.33,157.65,157.33,157.56,27800.0,133.1117,133.3824,133.1117,133.3063,27800.0
2015-05-14 13:30:00,157.63,157.69,157.35,157.36,43700.0,133.3655,133.4163,133.1286,133.1371,43700.0
2015-05-14 14:00:00,157.35,157.42,157.18,157.26,29500.0,133.1286,133.1878,132.9848,133.0525,29500.0
2015-05-14 14:30:00,157.25,157.66,157.23,157.66,44200.0,133.044,133.3909,133.0271,133.3909,44200.0
2015-05-14 15:00:00,157.65,157.88,157.56,157.6,84600.0,133.3824,133.577,133.3063,133.3401,84600.0
2015-05-14 15:30:00,157.6,157.83,157.51,157.6,126900.0,133.3401,133.5347,133.264,133.3401,126900.0
2015-05-15 09:30:00,157.71,158.87,157.49,157.56,88300.0,133.4332,134.4146,133.2471,133.3063,88300.0
2015-05-15 10:00:00,157.58,157.91,157.5,157.59,29600.0,133.3232,133.6024,133.2555,133.3317,29600.0
2015-05-15 10:30:00,157.62,157.83,157.4,157.75,22600.0,133.357,133.5347,133.1709,133.467,22600.0
2015-05-15 11:00:00,157.78,157.81,157.44,157.51,36200.0,133.4924,133.5178,133.2047,133.264,36200.0
2015-05-15 11:30:00,157.48,157.73,157.46,157.55,15500.0,133.2386,133.4501,133.2217,133.2978,15500.0
2015-05-15 12:00:00,157.6,157.61,157.36,157.61,11900.0,133.3401,133.3486,133.1371,133.3486,11900.0
2015-05-15 12:30:00,157.64,157.67,157.33,157.45,23000.0,133.374,133.3993,133.1117,133.2132,23000.0
2015-05-15 13:00:00,157.46,157.63,157.33,157.49,36500.0,133.2217,133.3655,133.1117,133.2471,36500.0
2015-05-15 13:30:00,157.43,157.58,157.37,157.42,28300.0,133.1963,133.3232,133.1455,133.1878,28300.0
2015-05-15 14:00:00,157.45,157.62,157.38,157.53,21900.0,133.2132,133.357,133.154,133.2809,21900.0
2015-05-15 14:30:00,157.55,157.74,157.46,157.61,26900.0,133.2978,133.4586,133.2217,133.3486,26900.0
2015-05-15 15:00:00,157.63,157.66,157.55,157.64,37900.0,133.3655,133.3909,133.2978,133.374,37900.0
2015-05-15 15:30:00,157.62,157.98,157.61,157.96,66800.0,133.357,133.6616,133.3486,133.6447,66800.0
2015-05-18 09:30:00,157.91,158.65,157.49,158.2,71600.0,133.6024,134.2285,133.2471,133.8478,71600.0
2015-05-18 10:00:00,158.2,158.41,158.06,158.34,33900.0,133.8478,134.0254,133.7293,133.9662,33900.0
2015-05-18 10:30:00,158.37,158.4,157.71,157.78,31800.0,133.9916,134.017,133.4332,133.4924,31800.0
2015-05-18 11:00:00,157.8,158.1,157.62,158.1,28500.0,133.5093,133.7632,133.357,133.7632,28500.0
2015-05-18 11:30:00,158.11,158.23,158.02,158.09,19500.0,133.7716,133.8731,133.6955,133.7547,19500.0
2015-05-18 12:00:00,158.12,158.18,157.96,157.96,18000.0,133.7801,133.8308,133.6447,133.6447,18000.0
2015-05-18 12:30:00,157.98,158.13,157.97,158.06,33100.0,133.6616,133.7885,133.6532,133.7293,33100.0
2015-05-18 13:00:00,158.05,158.05,157.89,158.01,21800.0,133.7208,133.7208,133.5855,133.687,21800.0
2015-05-18 13:30:00,158.07,158.25,158.02,158.17,23800.0,133.7378,133.8901,133.6955,133.8224,23800.0
2015-05-18 14:00:00,158.18,158.39,158.17,158.34,35500.0,133.8308,134.0085,133.8224,133.9662,35500.0
2015-05-18 14:30:00,158.37,158.39,158.16,158.29,32100.0,133.9916,134.0085,133.8139,133.9239,32100.0
2015-05-18 15:00:00,158.28,158.33,158.09,158.13,67400.0,133.9154,133.9577,133.7547,133.7885,67400.0
2015-05-18 15:30:00,158.12,158.19,157.94,157.97,102000.0,133.7801,133.8393,133.6278,133.6532,102000.0
2015-05-19 09:30:00,158.0,158.2,157.62,157.9,31900.0,133.6785,133.8478,133.357,133.5939,31900.0
2015-05-19 10:00:00,157.99,158.78,157.91,158.78,40200.0,133.6701,134.3385,133.6024,134.3385,40200.0
2015-05-19 10:30:00,158.8,159.09,158.62,158.67,38000.0,134.3554,134.6008,134.2031,134.2454,38000.0
2015-05-19 11:00:00,158.64,158.99,158.39,158.92,25600.0,134.22,134.5162,134.0085,134.4569,25600.0
2015-05-19 11:30:00,158.88,158.93,158.61,158.93,27600.0,134.4231,134.4654,134.1946,134.4654,27600.0
2015-05-19 12:00:00,158.92,159.21,158.89,159.17,52500.0,134.4569,134.7023,134.4315,134.6684,52500.0
2015-05-19 12:30:00,159.17,159.19,158.89,159.19,20000.0,134.6684,134.6854,134.4315,134.6854,20000.0
2015-05-19 13:00:00,159.18,159.4,159.1,159.25,32400.0,134.6769,134.863,134.6092,134.7361,32400.0
2015-05-19 13:30:00,159.28,159.44,159.17,159.22,42500.0,134.7615,134.8969,134.6684,134.7107,42500.0
2015-05-19 14:00:00,159.24,159.42,159.17,159.25,57000.0,134.7277,134.88,134.6684,134.7361,57000.0
2015-05-19 14:30:00,159.2,159.2,158.98,158.98,37500.0,134.6938,134.6938,134.5077,134.5077,37500.0
2015-05-19 15:00:00,159.01,159.03,158.4,158.59,36900.0,134.5331,134.55,134.017,134.1777,36900.0
2015-05-19 15:30:00,158.56,159.02,158.48,158.93,114600.0,134.1523,134.5415,134.0847,134.4654,114600.0
2015-05-20 09:30:00,159.41,159.83,158.5,159.51,97800.0,134.8715,135.2268,134.1016,134.9561,97800.0
2015-05-20 10:00:00,159.52,159.99,159.37,159.9,56100.0,134.9646,135.3622,134.8377,135.2861,56100.0
2015-05-20 10:30:00,159.94,160.2,159.72,159.86,67700.0,135.3199,135.5399,135.1338,135.2522,67700.0
2015-05-20 11:00:00,159.78,159.97,159.45,159.81,47000.0,135.1845,135.3453,134.9053,135.2099,47000.0
2015-05-20 11:30:00,159.83,159.85,159.14,159.29,30900.0,135.2268,135.2438,134.6431,134.77,30900.0
2015-05-20 12:00:00,159.31,159.5,159.12,159.34,29000.0,134.7869,134.9476,134.6261,134.8123,29000.0
2015-05-20 12:30:00,159.34,159.53,159.21,159.25,21400.0,134.8123,134.973,134.7023,134.7361,21400.0
2015-05-20 13:00:00,159.27,159.52,159.19,159.52,21900.0,134.7531,134.9646,134.6854,134.9646,21900.0
2015-05-20 13:30:00,159.51,159.55,159.33,159.51,30300.0,134.9561,134.9899,134.8038,134.9561,30300.0
2015-05-20 14:00:00,159.47,160.13,159.47,159.97,38000.0,134.9223,135.4807,134.9223,135.3453,38000.0
2015-05-20 14:30:00,159.97,160.36,159.87,160.34,48100.0,135.3453,135.6753,135.2607,135.6583,48100.0
2015-05-20 15:00:00,160.34,160.34,159.67,159.92,51300.0,135.6583,135.6583,135.0915,135.303,51300.0
2015-05-20 15:30:00,159.93,159.94,159.59,159.59,87800.0,135.3115,135.3199,135.0238,135.0238,87800.0
2015-05-21 09:30:00,160.25,161.03,160.04,160.5,93000.0,135.5822,136.2421,135.4045,135.7937,93000.0
2015-05-21 10:00:00,160.51,160.97,160.29,160.82,51000.0,135.8022,136.1914,135.616,136.0645,51000.0
2015-05-21 10:30:00,160.8,161.17,160.76,160.83,65100.0,136.0475,136.3606,136.0137,136.0729,65100.0
2015-05-21 11:00:00,160.82,161.0,160.66,160.87,83300.0,136.0645,136.2167,135.9291,136.1068,83300.0
2015-05-21 11:30:00,160.84,161.04,160.76,161.03,49400.0,136.0814,136.2506,136.0137,136.2421,49400.0
2015-05-21 12:00:00,161.01,161.06,160.9,161.03,23000.0,136.2252,136.2675,136.1321,136.2421,23000.0
2015-05-21 12:30:00,161.0,161.32,160.9,161.22,33500.0,136.2167,136.4875,136.1321,136.4029,33500.0
2015-05-21 13:00:00,161.24,161.43,161.17,161.27,57000.0,136.4198,136.5806,136.3606,136.4452,57000.0
2015-05-21 13:30:00,161.25,161.53,161.25,161.45,69500.0,136.4283,136.6652,136.4283,136.5975,69500.0
2015-05-21 14:00:00,161.39,161.79,161.28,161.52,60500.0,136.5467,136.8851,136.4536,136.6567,60500.0
2015-05-21 14:30:00,161.52,161.71,161.46,161.55,58900.0,136.6567,136.8175,136.6059,136.6821,58900.0
2015-05-21 15:00:00,161.53,161.75,161.19,161.28,73600.0,136.6652,136.8513,136.3775,136.4536,73600.0
2015-05-21 15:30:00,161.29,161.5,161.07,161.19,115400.0,136.4621,136.6398,136.276,136.3775,115400.0
2015-05-22 09:30:00,160.73,160.96,159.95,160.51,76100.0,135.9883,136.1829,135.3284,135.8022,76100.0
2015-05-22 10:00:00,160.39,160.42,160.04,160.04,98000.0,135.7006,135.726,135.4045,135.4045,98000.0
2015-05-22 10:30:00,160.0,160.06,159.58,159.75,107900.0,135.3707,135.4214,135.0153,135.1592,107900.0
2015-05-22 11:00:00,159.75,160.06,159.75,159.89,71400.0,135.1592,135.4214,135.1592,135.2776,71400.0
2015-05-22 11:30:00,159.87,160.18,159.59,160.18,26600.0,135.2607,135.523,135.0238,135.523,26600.0
2015-05-22 12:00:00,160.18,160.38,160.1,160.34,16900.0,135.523,135.6922,135.4553,135.6583,16900.0
2015-05-22 12:30:00,160.34,161.02,160.32,161.0,50200.0,135.6583,136.2337,135.6414,136.2167,50200.0
2015-05-22 13:00:00,160.97,161.05,160.31,160.39,54500.0,136.1914,136.259,135.633,135.7006,54500.0
2015-05-22 13:30:00,160.4,160.7,160.38,160.66,27400.0,135.7091,135.9629,135.6922,135.9291,27400.0
2015-05-22 14:00:00,160.66,161.01,160.56,160.71,49100.0,135.9291,136.2252,135.8445,135.9714,49100.0
2015-05-22 14:30:00,160.74,160.75,160.49,160.66,32200.0,135.9968,136.0052,135.7853,135.9291,32200.0
2015-05-22 15:00:00,160.66,160.72,160.54,160.58,54000.0,135.9291,135.9798,135.8276,135.8614,54000.0
2015-05-22 15:30:00,160.56,160.56,159.98,160.03,105900.0,135.8445,135.8445,135.3538,135.3961,105900.0
2015-05-26 09:30:00,159.92,159.92,158.63,158.8,59200.0,135.303,135.303,134.2116,134.3554,59200.0
2015-05-26 10:00:00,158.8,158.92,158.07,158.53,112500.0,134.3554,134.4569,133.7378,134.127,112500.0
2015-05-26 10:30:00,158.55,158.59,158.23,158.37,64700.0,134.1439,134.1777,133.8731,133.9916,64700.0
2015-05-26 11:00:00,158.41,158.58,158.05,158.57,37800.0,134.0254,134.1693,133.7208,134.1608,37800.0
2015-05-26 11:30:00,158.51,158.78,158.42,158.57,39300.0,134.11,134.3385,134.0339,134.1608,39300.0
2015-05-26 12:00:00,158.57,158.9,158.52,158.81,30500.0,134.1608,134.44,134.1185,134.3639,30500.0
2015-05-26 12:30:00,158.82,158.93,158.63,158.71,28700.0,134.3723,134.4654,134.2116,134.2793,28700.0
2015-05-26 13:00:00,158.68,158.73,158.46,158.69,25900.0,134.2539,134.2962,134.0677,134.2623,25900.0
2015-05-26 13:30:00,158.63,158.64,158.27,158.43,49900.0,134.2116,134.22,133.907,134.0424,49900.0
2015-05-26 14:00:00,158.43,158.73,158.35,158.51,29500.0,134.0424,134.2962,133.9747,134.11,29500.0
2015-05-26 14:30:00,158.48,158.64,158.32,158.41,29700.0,134.0847,134.22,133.9493,134.0254,29700.0
2015-05-26 15:00:00,158.34,158.76,158.34,158.52,43500.0,133.9662,134.3216,133.9662,134.1185,43500.0
2015-05-26 15:30:00,158.55,158.67,158.42,158.47,80300.0,134.1439,134.2454,134.0339,134.0762,80300.0
2015-05-27 09:30:00,159.37,159.37,158.09,158.76,55200.0,134.8377,134.8377,133.7547,134.3216,55200.0
2015-05-27 10:00:00,158.76,158.76,158.39,158.49,46500.0,134.3216,134.3216,134.0085,134.0931,46500.0
2015-05-27 10:30:00,158.48,158.56,158.24,158.44,64400.0,134.0847,134.1523,133.8816,134.0508,64400.0
2015-05-27 11:00:00,158.46,158.57,158.26,158.56,46100.0,134.0677,134.1608,133.8985,134.1523,46100.0
2015-05-27 11:30:00,158.57,159.16,158.53,159.07,55900.0,134.1608,134.66,134.127,134.5838,55900.0
2015-05-27 12:00:00,159.07,159.27,158.98,159.23,30200.0,134.5838,134.7531,134.5077,134.7192,30200.0
2015-05-27 12:30:00,159.24,159.24,159.01,159.2,31300.0,134.7277,134.7277,134.5331,134.6938,31300.0
2015-05-27 13:00:00,159.19,159.53,159.17,159.53,36900.0,134.6854,134.973,134.6684,134.973,36900.0
2015-05-27 13:30:00,159.5,159.6,159.43,159.54,47600.0,134.9476,135.0323,134.8884,134.9815,47600.0
2015-05-27 14:00:00,159.54,159.55,158.98,159.1,47900.0,134.9815,134.9899,134.5077,134.6092,47900.0
2015-05-27 14:30:00,159.11,159.2,159.04,159.15,57500.0,134.6177,134.6938,134.5585,134.6515,57500.0
2015-05-27 15:00:00,159.14,159.51,159.12,159.37,41400.0,134.6431,134.9561,134.6261,134.8377,41400.0
2015-05-27 15:30:00,159.37,159.65,159.27,159.34,102400.0,134.8377,135.0746,134.7531,134.8123,102400.0
2015-05-28 09:30:00,158.0,158.99,157.66,158.65,44000.0,134.3449,135.1867,134.0558,134.8976,44000.0
2015-05-28 10:00:00,158.68,159.13,158.57,158.88,63300.0,134.9231,135.3058,134.8296,135.0932,63300.0
2015-05-28 10:30:00,158.84,159.31,158.83,159.18,84500.0,135.0592,135.4588,135.0507,135.3483,84500.0
2015-05-28 11:00:00,159.15,159.39,158.94,159.27,46800.0,135.3228,135.5268,135.1442,135.4248,46800.0
2015-05-28 11:30:00,159.25,159.39,158.9,158.98,73100.0,135.4078,135.5268,135.1102,135.1782,73100.0
2015-05-28 12:00:00,158.99,159.57,158.97,159.43,40000.0,135.1867,135.6799,135.1697,135.5608,40000.0
2015-05-28 12:30:00,159.43,159.49,159.27,159.48,57100.0,135.5608,135.6119,135.4248,135.6034,57100.0
2015-05-28 13:00:00,159.46,159.63,159.2,159.23,58400.0,135.5864,135.7309,135.3653,135.3908,58400.0
2015-05-28 13:30:00,159.24,159.81,159.18,159.74,58700.0,135.3993,135.884,135.3483,135.8244,58700.0
2015-05-28 14:00:00,159.75,159.95,159.69,159.93,52300.0,135.8329,136.003,135.7819,135.986,52300.0
2015-05-28 14:30:00,159.93,160.03,159.75,159.99,75700.0,135.986,136.071,135.8329,136.037,75700.0
2015-05-28 15:00:00,159.96,160.31,159.78,160.28,110800.0,136.0115,136.3091,135.8584,136.2836,110800.0
2015-05-28 15:30:00,160.28,160.58,160.16,160.47,176100.0,136.2836,136.5387,136.1816,136.4451,176100.0
2015-05-29 09:30:00,159.9,160.74,158.83,160.03,226900.0,135.9605,136.6747,135.0507,136.071,226900.0
2015-05-29 10:00:00,159.96,160.12,159.37,159.47,96800.0,136.0115,136.1475,135.5098,135.5949,96800.0
2015-05-29 10:30:00,159.43,159.5,158.65,158.86,84600.0,135.5608,135.6204,134.8976,135.0762,84600.0
2015-05-29 11:00:00,158.85,159.08,158.53,158.57,100000.0,135.0677,135.2632,134.7956,134.8296,100000.0
2015-05-29 11:30:00,158.57,158.9,158.27,158.5,54000.0,134.8296,135.1102,134.5745,134.7701,54000.0
2015-05-29 12:00:00,158.52,159.09,158.52,159.03,87400.0,134.7871,135.2717,134.7871,135.2207,87400.0
2015-05-29 12:30:00,159.04,159.22,158.84,158.92,43900.0,135.2292,135.3823,135.0592,135.1272,43900.0
2015-05-29 13:00:00,158.93,159.3,158.89,159.26,63300.0,135.1357,135.4503,135.1017,135.4163,63300.0
2015-05-29 13:30:00,159.26,159.31,159.04,159.04,68800.0,135.4163,135.4588,135.2292,135.2292,68800.0
2015-05-29 14:00:00,159.04,159.05,158.46,158.48,85400.0,135.2292,135.2377,134.7361,134.7531,85400.0
2015-05-29 14:30:00,158.47,158.71,158.28,158.65,99400.0,134.7446,134.9486,134.583,134.8976,99400.0
2015-05-29 15:00:00,158.64,159.51,158.64,159.46,136700.0,134.8891,135.6289,134.8891,135.5864,136700.0
2015-05-29 15:30:00,159.44,159.6,159.19,159.19,274100.0,135.5693,135.7054,135.3568,135.3568,274100.0
2015-06-01 09:30:00,159.09,159.41,158.3,158.93,85826.0,135.2717,135.5438,134.6,135.1357,85826.0
2015-06-01 10:00:00,158.91,159.67,158.69,159.57,92652.0,135.1187,135.7649,134.9316,135.6799,92652.0
2015-06-01 10:30:00,159.55,159.8,159.03,159.36,81705.0,135.6629,135.8755,135.2207,135.5013,81705.0
2015-06-01 11:00:00,159.36,159.64,158.87,158.87,86174.0,135.5013,135.7394,135.0847,135.0847,86174.0
2015-06-01 11:30:00,158.91,159.05,158.58,158.79,99757.0,135.1187,135.2377,134.8381,135.0167,99757.0
2015-06-01 12:00:00,158.76,159.74,158.74,159.67,89883.0,134.9912,135.8244,134.9741,135.7649,89883.0
2015-06-01 12:30:00,159.65,160.12,159.57,160.11,54558.0,135.7479,136.1475,135.6799,136.139,54558.0
2015-06-01 13:00:00,160.1,160.5,159.96,160.49,52750.0,136.1305,136.4707,136.0115,136.4621,52750.0
2015-06-01 13:30:00,160.5,160.62,160.27,160.56,56384.0,136.4707,136.5727,136.2751,136.5217,56384.0
2015-06-01 14:00:00,160.56,160.78,160.38,160.71,50566.0,136.5217,136.7087,136.3686,136.6492,50566.0
2015-06-01 14:30:00,160.69,160.77,160.49,160.6,69871.0,136.6322,136.7002,136.4621,136.5557,69871.0
2015-06-01 15:00:00,160.6,160.71,160.41,160.53,89464.0,136.5557,136.6492,136.3941,136.4962,89464.0
2015-06-01 15:30:00,160.48,160.48,159.83,159.94,195330.0,136.4536,136.4536,135.901,135.9945,195330.0
2015-06-02 09:30:00,159.21,159.62,157.44,158.46,159908.0,135.3738,135.7224,133.8688,134.7361,159908.0
2015-06-02 10:00:00,158.46,159.45,158.41,159.05,115001.0,134.7361,135.5779,134.6936,135.2377,115001.0
2015-06-02 10:30:00,159.1,160.04,159.09,159.97,60103.0,135.2803,136.0795,135.2717,136.02,60103.0
2015-06-02 11:00:00,159.92,160.13,159.76,159.79,43852.0,135.9775,136.156,135.8414,135.8669,43852.0
2015-06-02 11:30:00,159.76,160.15,159.67,160.14,37237.0,135.8414,136.1731,135.7649,136.1645,37237.0
2015-06-02 12:00:00,160.13,160.94,160.11,160.92,60731.0,136.156,136.8448,136.139,136.8278,60731.0
2015-06-02 12:30:00,160.93,161.2,160.84,161.2,50584.0,136.8363,137.0658,136.7597,137.0658,50584.0
2015-06-02 13:00:00,161.12,161.25,160.69,160.7,42853.0,136.9978,137.1084,136.6322,136.6407,42853.0
2015-06-02 13:30:00,160.74,160.82,160.57,160.67,34534.0,136.6747,136.7427,136.5302,136.6152,34534.0
2015-06-02 14:00:00,160.66,160.71,160.26,160.39,45247.0,136.6067,136.6492,136.2666,136.3771,45247.0
2015-06-02 14:30:00,160.39,160.46,159.96,160.08,51260.0,136.3771,136.4366,136.0115,136.1135,51260.0
2015-06-02 15:00:00,160.11,160.14,159.81,160.02,58596.0,136.139,136.1645,135.884,136.0625,58596.0
2015-06-02 15:30:00,160.0,160.48,159.96,160.32,197725.0,136.0455,136.4536,136.0115,136.3176,197725.0
2015-06-03 09:30:00,160.57,161.44,159.83,161.03,66031.0,136.5302,137.2699,135.901,136.9213,66031.0
2015-06-03 10:00:00,161.11,161.2,160.53,160.91,76028.0,136.9893,137.0658,136.4962,136.8193,76028.0
2015-06-03 10:30:00,160.92,160.97,160.75,160.76,79375.0,136.8278,136.8703,136.6832,136.6917,79375.0
2015-06-03 11:00:00,160.76,160.88,160.57,160.57,82013.0,136.6917,136.7938,136.5302,136.5302,82013.0
2015-06-03 11:30:00,160.57,160.68,160.07,160.23,45887.0,136.5302,136.6237,136.105,136.2411,45887.0
2015-06-03 12:00:00,160.2,160.36,159.87,160.0,70757.0,136.2156,136.3516,135.935,136.0455,70757.0
2015-06-03 12:30:00,159.99,160.58,159.83,160.58,61705.0,136.037,136.5387,135.901,136.5387,61705.0
2015-06-03 13:00:00,160.58,160.96,160.57,160.96,42120.0,136.5387,136.8618,136.5302,136.8618,42120.0
2015-06-03 13:30:00,160.92,160.99,160.58,160.62,75359.0,136.8278,136.8873,136.5387,136.5727,75359.0
2015-06-03 14:00:00,160.62,160.97,160.58,160.84,43518.0,136.5727,136.8703,136.5387,136.7597,43518.0
2015-06-03 14:30:00,160.83,160.85,160.59,160.61,76747.0,136.7512,136.7682,136.5472,136.5642,76747.0
2015-06-03 15:00:00,160.64,160.73,160.33,160.48,54368.0,136.5897,136.6662,136.3261,136.4536,54368.0
2015-06-03 15:30:00,160.48,160.56,160.17,160.26,174677.0,136.4536,136.5217,136.1901,136.2666,174677.0
2015-06-04 09:30:00,158.87,159.89,158.87,159.75,75726.0,135.0847,135.952,135.0847,135.8329,75726.0
2015-06-04 10:00:00,159.85,160.35,159.68,159.68,44129.0,135.918,136.3431,135.7734,135.7734,44129.0
2015-06-04 10:30:00,159.65,159.65,159.16,159.16,72382.0,135.7479,135.7479,135.3313,135.3313,72382.0
2015-06-04 11:00:00,159.16,159.61,158.9,159.35,45639.0,135.3313,135.7139,135.1102,135.4928,45639.0
2015-06-04 11:30:00,159.35,159.35,158.71,158.85,37281.0,135.4928,135.4928,134.9486,135.0677,37281.0
2015-06-04 12:00:00,158.87,159.07,158.55,158.58,33415.0,135.0847,135.2547,134.8126,134.8381,33415.0
2015-06-04 12:30:00,158.55,158.71,158.44,158.47,37125.0,134.8126,134.9486,134.7191,134.7446,37125.0
2015-06-04 13:00:00,158.46,158.46,157.83,158.09,43086.0,134.7361,134.7361,134.2004,134.4215,43086.0
2015-06-04 13:30:00,158.05,158.3,157.9,158.09,43710.0,134.3875,134.6,134.2599,134.4215,43710.0
2015-06-04 14:00:00,158.08,158.43,157.9,158.17,39329.0,134.413,134.7106,134.2599,134.4895,39329.0
2015-06-04 14:30:00,158.12,158.42,158.06,158.24,51963.0,134.447,134.7021,134.396,134.549,51963.0
2015-06-04 15:00:00,158.23,158.42,157.91,157.94,76327.0,134.5405,134.7021,134.2684,134.2939,76327.0
2015-06-04 15:30:00,157.92,158.15,157.8,158.13,131344.0,134.2769,134.4725,134.1749,134.4555,131344.0
2015-06-05 09:30:00,157.47,157.78,156.65,156.75,67489.0,133.8943,134.1579,133.1971,133.2821,67489.0
2015-06-05 10:00:00,156.72,157.23,156.7,156.86,135876.0,133.2566,133.6902,133.2396,133.3756,135876.0
2015-06-05 10:30:00,156.88,157.36,156.83,156.97,62934.0,133.3926,133.8008,133.3501,133.4691,62934.0
2015-06-05 11:00:00,157.01,157.26,156.9,157.05,41328.0,133.5032,133.7157,133.4096,133.5372,41328.0
2015-06-05 11:30:00,157.01,157.09,156.77,156.93,31127.0,133.5032,133.5712,133.2991,133.4351,31127.0
2015-06-05 12:00:00,156.93,156.98,156.68,156.89,63737.0,133.4351,133.4776,133.2226,133.4011,63737.0
2015-06-05 12:30:00,156.9,157.03,156.51,156.97,33656.0,133.4096,133.5202,133.078,133.4691,33656.0
2015-06-05 13:00:00,156.97,157.08,156.79,157.05,21239.0,133.4691,133.5627,133.3161,133.5372,21239.0
2015-06-05 13:30:00,157.05,157.15,156.85,157.01,34191.0,133.5372,133.6222,133.3671,133.5032,34191.0
2015-06-05 14:00:00,157.0,157.15,157.0,157.03,30985.0,133.4947,133.6222,133.4947,133.5202,30985.0
2015-06-05 14:30:00,157.07,157.42,157.04,157.36,35589.0,133.5542,133.8518,133.5287,133.8008,35589.0
2015-06-05 15:00:00,157.36,157.48,157.15,157.2,37634.0,133.8008,133.9028,133.6222,133.6647,37634.0
2015-06-05 15:30:00,157.19,157.38,157.04,157.25,109670.0,133.6562,133.8178,133.5287,133.7072,109670.0
2015-06-08 09:30:00,157.03,157.65,156.72,156.9,38087.0,133.5202,134.0473,133.2566,133.4096,38087.0
2015-06-08 10:00:00,156.71,157.25,156.59,157.23,27595.0,133.2481,133.7072,133.146,133.6902,27595.0
2015-06-08 10:30:00,157.03,157.27,156.95,157.07,27424.0,133.5202,133.7242,133.4521,133.5542,27424.0
2015-06-08 11:00:00,157.04,157.11,156.86,156.88,33152.0,133.5287,133.5882,133.3756,133.3926,33152.0
2015-06-08 11:30:00,156.82,156.9,156.6,156.67,25208.0,133.3416,133.4096,133.1545,133.2141,25208.0
2015-06-08 12:00:00,156.67,156.99,156.64,156.94,27787.0,133.2141,133.4862,133.1886,133.4436,27787.0
2015-06-08 12:30:00,156.97,157.14,156.84,156.89,23410.0,133.4691,133.6137,133.3586,133.4011,23410.0
2015-06-08 13:00:00,156.91,156.98,156.69,156.77,27202.0,133.4181,133.4776,133.2311,133.2991,27202.0
2015-06-08 13:30:00,156.74,156.96,156.58,156.85,28576.0,133.2736,133.4606,133.1375,133.3671,28576.0
2015-06-08 14:00:00,156.83,156.94,156.76,156.92,32483.0,133.3501,133.4436,133.2906,133.4266,32483.0
2015-06-08 14:30:00,156.94,157.31,156.94,157.13,32715.0,133.4436,133.7582,133.4436,133.6052,32715.0
2015-06-08 15:00:00,157.09,157.12,156.82,156.93,45372.0,133.5712,133.5967,133.3416,133.4351,45372.0
2015-06-08 15:30:00,156.92,156.94,156.49,156.61,189439.0,133.4266,133.4436,133.061,133.163,189439.0
2015-06-09 09:30:00,156.94,157.25,156.19,156.59,53331.0,133.4436,133.7072,132.8059,133.146,53331.0
2015-06-09 10:00:00,156.34,156.7,156.25,156.44,26991.0,132.9335,133.2396,132.8569,133.0185,26991.0
2015-06-09 10:30:00,156.47,157.06,156.18,157.02,44847.0,133.044,133.5457,132.7974,133.5117,44847.0
2015-06-09 11:00:00,157.07,157.37,156.93,157.32,59992.0,133.5542,133.8093,133.4351,133.7667,59992.0
2015-06-09 11:30:00,157.34,157.5,157.27,157.44,40503.0,133.7838,133.9198,133.7242,133.8688,40503.0
2015-06-09 12:00:00,157.43,157.5,157.3,157.38,34109.0,133.8603,133.9198,133.7497,133.8178,34109.0
2015-06-09 12:30:00,157.41,157.51,157.32,157.49,40170.0,133.8433,133.9283,133.7667,133.9113,40170.0
2015-06-09 13:00:00,157.49,157.78,157.48,157.63,38750.0,133.9113,134.1579,133.9028,134.0303,38750.0
2015-06-09 13:30:00,157.64,157.72,157.27,157.32,38936.0,134.0388,134.1069,133.7242,133.7667,38936.0
2015-06-09 14:00:00,157.32,157.37,157.13,157.33,33373.0,133.7667,133.8093,133.6052,133.7752,33373.0
2015-06-09 14:30:00,157.35,157.67,157.25,157.39,33574.0,133.7923,134.0643,133.7072,133.8263,33574.0
2015-06-09 15:00:00,157.38,157.45,157.14,157.21,71924.0,133.8178,133.8773,133.6137,133.6732,71924.0
2015-06-09 15:30:00,157.2,157.36,157.07,157.21,120683.0,133.6647,133.8008,133.5542,133.6732,120683.0
2015-06-10 09:30:00,157.84,158.24,156.43,157.93,82684.0,134.2089,134.549,133.01,134.2854,82684.0
2015-06-10 10:00:00,157.94,158.26,157.59,157.72,75032.0,134.2939,134.566,133.9963,134.1069,75032.0
2015-06-10 10:30:00,157.74,158.13,157.6,158.13,98604.0,134.1239,134.4555,134.0048,134.4555,98604.0
2015-06-10 11:00:00,158.14,158.84,158.07,158.64,58164.0,134.464,135.0592,134.4045,134.8891,58164.0
2015-06-10 11:30:00,158.7,158.89,158.58,158.62,42427.0,134.9401,135.1017,134.8381,134.8721,42427.0
2015-06-10 12:00:00,158.65,158.88,158.63,158.82,44843.0,134.8976,135.0932,134.8806,135.0422,44843.0
2015-06-10 12:30:00,158.87,158.97,158.7,158.75,38666.0,135.0847,135.1697,134.9401,134.9827,38666.0
2015-06-10 13:00:00,158.76,158.87,158.7,158.75,55410.0,134.9912,135.0847,134.9401,134.9827,55410.0
2015-06-10 13:30:00,158.75,158.86,158.55,158.86,37938.0,134.9827,135.0762,134.8126,135.0762,37938.0
2015-06-10 14:00:00,158.88,159.11,158.79,158.81,38828.0,135.0932,135.2888,135.0167,135.0337,38828.0
2015-06-10 14:30:00,158.81,158.84,158.53,158.65,43359.0,135.0337,135.0592,134.7956,134.8976,43359.0
2015-06-10 15:00:00,158.66,158.68,158.54,158.61,75332.0,134.9061,134.9231,134.8041,134.8636,75332.0
2015-06-10 15:30:00,158.62,159.04,158.56,158.58,243257.0,134.8721,135.2292,134.8211,134.8381,243257.0
2015-06-11 09:30:00,158.82,159.81,158.77,159.63,60056.0,135.0422,135.884,134.9997,135.7309,60056.0
2015-06-11 10:00:00,159.63,160.72,159.62,160.72,70220.0,135.7309,136.6577,135.7224,136.6577,70220.0
2015-06-11 10:30:00,160.71,160.71,160.03,160.52,62067.0,136.6492,136.6492,136.071,136.4877,62067.0
2015-06-11 11:00:00,160.49,160.78,160.31,160.51,40552.0,136.4621,136.7087,136.3091,136.4792,40552.0
2015-06-11 11:30:00,160.44,160.76,160.38,160.6,38997.0,136.4196,136.6917,136.3686,136.5557,38997.0
2015-06-11 12:00:00,160.6,160.71,160.44,160.61,27862.0,136.5557,136.6492,136.4196,136.5642,27862.0
2015-06-11 12:30:00,160.55,160.73,160.52,160.58,27101.0,136.5132,136.6662,136.4877,136.5387,27101.0
2015-06-11 13:00:00,160.55,160.66,160.4,160.63,23290.0,136.5132,136.6067,136.3856,136.5812,23290.0
2015-06-11 13:30:00,160.63,160.78,160.53,160.72,30726.0,136.5812,136.7087,136.4962,136.6577,30726.0
2015-06-11 14:00:00,160.72,161.01,160.64,160.75,49985.0,136.6577,136.9043,136.5897,136.6832,49985.0
2015-06-11 14:30:00,160.75,161.05,160.68,160.88,70863.0,136.6832,136.9383,136.6237,136.7938,70863.0
2015-06-11 15:00:00,160.88,161.01,160.78,160.96,67048.0,136.7938,136.9043,136.7087,136.8618,67048.0
2015-06-11 15:30:00,160.96,161.02,160.61,160.79,124961.0,136.8618,136.9128,136.5642,136.7172,124961.0
2015-06-12 09:30:00,159.61,160.46,159.1,160.33,58836.0,135.7139,136.4366,135.2803,136.3261,58836.0
2015-06-12 10:00:00,160.42,160.59,159.9,160.24,37377.0,136.4026,136.5472,135.9605,136.2496,37377.0
2015-06-12 10:30:00,160.2,160.2,159.54,159.77,67190.0,136.2156,136.2156,135.6544,135.8499,67190.0
2015-06-12 11:00:00,159.75,160.65,159.66,160.53,34837.0,135.8329,136.5982,135.7564,136.4962,34837.0
2015-06-12 11:30:00,160.47,160.53,160.21,160.29,27103.0,136.4451,136.4962,136.2241,136.2921,27103.0
2015-06-12 12:00:00,160.27,160.35,160.0,160.35,21134.0,136.2751,136.3431,136.0455,136.3431,21134.0
2015-06-12 12:30:00,160.35,160.44,160.21,160.35,27474.0,136.3431,136.4196,136.2241,136.3431,27474.0
2015-06-12 13:00:00,160.35,160.91,160.34,160.88,47717.0,136.3431,136.8193,136.3346,136.7938,47717.0
2015-06-12 13:30:00,160.89,161.01,160.56,160.69,34542.0,136.8023,136.9043,136.5217,136.6322,34542.0
2015-06-12 14:00:00,160.66,161.09,160.55,161.01,40615.0,136.6067,136.9723,136.5132,136.9043,40615.0
2015-06-12 14:30:00,161.01,161.01,160.57,160.71,56852.0,136.9043,136.9043,136.5302,136.6492,56852.0
2015-06-12 15:00:00,160.68,161.29,160.67,161.04,66024.0,136.6237,137.1424,136.6152,136.9298,66024.0
2015-06-12 15:30:00,161.03,161.36,160.91,161.05,199903.0,136.9213,137.2019,136.8193,136.9383,199903.0
2015-06-15 09:30:00,159.67,159.97,159.01,159.19,77340.0,135.7649,136.02,135.2037,135.3568,77340.0
2015-06-15 10:00:00,159.17,159.58,159.0,159.51,66589.0,135.3398,135.6884,135.1952,135.6289,66589.0
2015-06-15 10:30:00,159.48,159.8,159.36,159.75,36618.0,135.6034,135.8755,135.5013,135.8329,36618.0
2015-06-15 11:00:00,159.84,160.55,159.78,159.79,29903.0,135.9095,136.5132,135.8584,135.8669,29903.0
2015-06-15 11:30:00,159.83,160.04,159.62,159.81,28136.0,135.901,136.0795,135.7224,135.884,28136.0
2015-06-15 12:00:00,159.83,160.12,159.83,159.83,32233.0,135.901,136.1475,135.901,135.901,32233.0
2015-06-15 12:30:00,159.84,160.0,159.69,159.86,25246.0,135.9095,136.0455,135.7819,135.9265,25246.0
2015-06-15 13:00:00,159.88,159.93,159.68,159.68,24367.0,135.9435,135.986,135.7734,135.7734,24367.0
2015-06-15 13:30:00,159.69,160.01,159.39,159.74,59878.0,135.7819,136.054,135.5268,135.8244,59878.0
2015-06-15 14:00:00,159.7,160.06,159.65,160.06,37676.0,135.7904,136.0965,135.7479,136.0965,37676.0
2015-06-15 14:30:00,160.06,160.19,159.72,159.82,53341.0,136.0965,136.2071,135.8074,135.8925,53341.0
2015-06-15 15:00:00,159.81,159.83,159.63,159.8,59887.0,135.884,135.901,135.7309,135.8755,59887.0
2015-06-15 15:30:00,159.81,160.26,159.79,160.0,157442.0,135.884,136.2666,135.8669,136.0455,157442.0
2015-06-16 09:30:00,159.04,160.96,159.04,160.62,63267.0,135.2292,136.8618,135.2292,136.5727,63267.0
2015-06-16 10:00:00,160.51,160.74,160.21,160.55,46495.0,136.4792,136.6747,136.2241,136.5132,46495.0
2015-06-16 10:30:00,160.59,160.77,160.47,160.63,25919.0,136.5472,136.7002,136.4451,136.5812,25919.0
2015-06-16 11:00:00,160.63,163.5,160.63,161.18,62964.0,136.5812,139.0215,136.5812,137.0488,62964.0
2015-06-16 11:30:00,161.18,161.22,160.93,160.95,35482.0,137.0488,137.0829,136.8363,136.8533,35482.0
2015-06-16 12:00:00,160.97,161.0,160.85,160.92,14770.0,136.8703,136.8958,136.7682,136.8278,14770.0
2015-06-16 12:30:00,160.88,161.22,160.86,161.22,20993.0,136.7938,137.0829,136.7768,137.0829,20993.0
2015-06-16 13:00:00,161.22,161.63,161.06,161.61,37797.0,137.0829,137.4315,136.9468,137.4145,37797.0
2015-06-16 13:30:00,161.6,161.69,161.41,161.43,26805.0,137.406,137.4825,137.2444,137.2614,26805.0
2015-06-16 14:00:00,161.48,161.89,161.47,161.77,30763.0,137.3039,137.6525,137.2954,137.5505,30763.0
2015-06-16 14:30:00,161.73,161.83,161.62,161.65,33939.0,137.5165,137.6015,137.423,137.4485,33939.0
2015-06-16 15:00:00,161.65,161.78,161.58,161.72,42022.0,137.4485,137.559,137.389,137.508,42022.0
2015-06-16 15:30:00,161.73,161.83,161.4,161.5,132233.0,137.5165,137.6015,137.2359,137.3209,132233.0
2015-06-17 09:30:00,162.0,162.71,161.15,162.4,46942.0,137.7461,138.3498,137.0233,138.0862,46942.0
2015-06-17 10:00:00,162.42,162.48,161.7,161.82,47917.0,138.1032,138.1542,137.491,137.593,47917.0
2015-06-17 10:30:00,161.82,162.13,161.8,161.96,35294.0,137.593,137.8566,137.576,137.7121,35294.0
2015-06-17 11:00:00,161.96,162.07,161.66,161.99,42859.0,137.7121,137.8056,137.457,137.7376,42859.0
2015-06-17 11:30:00,161.97,162.27,161.85,162.07,39036.0,137.7206,137.9757,137.6185,137.8056,39036.0
2015-06-17 12:00:00,162.09,162.09,161.59,161.72,22226.0,137.8226,137.8226,137.3975,137.508,22226.0
2015-06-17 12:30:00,161.71,161.77,161.43,161.52,29805.0,137.4995,137.5505,137.2614,137.3379,29805.0
2015-06-17 13:00:00,161.51,161.65,161.39,161.58,17508.0,137.3294,137.4485,137.2274,137.389,17508.0
2015-06-17 13:30:00,161.58,161.95,161.53,161.91,33650.0,137.389,137.7036,137.3464,137.6696,33650.0
2015-06-17 14:00:00,161.84,162.77,161.12,162.19,55522.0,137.61,138.4008,136.9978,137.9076,55522.0
2015-06-17 14:30:00,162.15,163.21,162.13,163.12,55248.0,137.8736,138.7749,137.8566,138.6984,55248.0
2015-06-17 15:00:00,163.15,163.38,162.78,163.33,51565.0,138.7239,138.9195,138.4093,138.877,51565.0
2015-06-17 15:30:00,163.29,163.36,162.8,162.9,97336.0,138.8429,138.9025,138.4263,138.5113,97336.0
2015-06-18 09:30:00,163.28,164.74,163.22,164.5,67100.0,138.8344,140.0759,138.7834,139.8718,67100.0
2015-06-18 10:00:00,164.62,164.81,164.23,164.65,47199.0,139.9738,140.1354,139.6422,139.9993,47199.0
2015-06-18 10:30:00,164.71,165.07,164.42,164.96,58477.0,140.0503,140.3564,139.8038,140.2629,58477.0
2015-06-18 11:00:00,164.96,165.33,164.92,165.25,47880.0,140.2629,140.5775,140.2289,140.5095,47880.0
2015-06-18 11:30:00,165.29,165.55,165.25,165.31,58337.0,140.5435,140.7646,140.5095,140.5605,58337.0
2015-06-18 12:00:00,165.35,165.78,165.31,165.63,44525.0,140.5945,140.9602,140.5605,140.8326,44525.0
2015-06-18 12:30:00,165.63,165.89,165.49,165.59,37711.0,140.8326,141.0537,140.7136,140.7986,37711.0
2015-06-18 13:00:00,165.62,165.75,165.4,165.65,49500.0,140.8241,140.9346,140.637,140.8496,49500.0
2015-06-18 13:30:00,165.6,165.69,165.48,165.55,47828.0,140.8071,140.8836,140.7051,140.7646,47828.0
2015-06-18 14:00:00,165.5,165.77,165.46,165.46,55876.0,140.7221,140.9516,140.6881,140.6881,55876.0
2015-06-18 14:30:00,165.45,165.66,165.42,165.66,67844.0,140.6796,140.8581,140.654,140.8581,67844.0
2015-06-18 15:00:00,165.67,165.86,165.49,165.86,74693.0,140.8666,141.0282,140.7136,141.0282,74693.0
2015-06-18 15:30:00,165.87,165.92,165.13,165.16,175077.0,141.0367,141.0792,140.4075,140.433,175077.0
2015-06-19 09:30:00,164.5,165.49,164.5,165.49,240361.0,139.8718,140.7136,139.8718,140.7136,240361.0
2015-06-19 10:00:00,165.56,165.97,165.39,165.97,139945.0,140.7731,141.1217,140.6285,141.1217,139945.0
2015-06-19 10:30:00,165.97,165.97,165.13,165.45,95722.0,141.1217,141.1217,140.4075,140.6796,95722.0
2015-06-19 11:00:00,165.5,165.5,164.97,165.05,39338.0,140.7221,140.7221,140.2714,140.3394,39338.0
2015-06-19 11:30:00,165.08,165.25,164.92,165.06,37854.0,140.365,140.5095,140.2289,140.3479,37854.0
2015-06-19 12:00:00,165.08,165.11,164.93,165.06,29210.0,140.365,140.3905,140.2374,140.3479,29210.0
2015-06-19 12:30:00,165.06,165.25,165.0,165.13,20994.0,140.3479,140.5095,140.2969,140.4075,20994.0
2015-06-19 13:00:00,165.15,165.2,164.98,165.19,24421.0,140.4245,140.467,140.2799,140.4585,24421.0
2015-06-19 13:30:00,165.2,165.37,165.1,165.17,27870.0,140.467,140.6115,140.382,140.4415,27870.0
2015-06-19 14:00:00,165.16,165.18,164.87,165.01,77123.0,140.433,140.45,140.1864,140.3054,77123.0
2015-06-19 14:30:00,165.01,165.1,164.91,164.94,64973.0,140.3054,140.382,140.2204,140.2459,64973.0
2015-06-19 15:00:00,164.94,165.44,164.84,165.21,109206.0,140.2459,140.6711,140.1609,140.4755,109206.0
2015-06-19 15:30:00,165.19,165.51,164.98,165.01,187153.0,140.4585,140.7306,140.2799,140.3054,187153.0
2015-06-22 09:30:00,165.79,166.55,165.59,166.43,58118.0,140.9687,141.6149,140.7986,141.5128,58118.0
2015-06-22 10:00:00,166.41,166.41,165.39,165.39,32887.0,141.4958,141.4958,140.6285,140.6285,32887.0
2015-06-22 10:30:00,165.35,165.82,165.35,165.81,40107.0,140.5945,140.9942,140.5945,140.9857,40107.0
2015-06-22 11:00:00,165.75,166.42,165.75,166.3,35741.0,140.9346,141.5043,140.9346,141.4023,35741.0
2015-06-22 11:30:00,166.33,166.39,166.13,166.19,31500.0,141.4278,141.4788,141.2578,141.3088,31500.0
2015-06-22 12:00:00,166.16,166.18,165.58,165.6,23295.0,141.2833,141.3003,140.7901,140.8071,23295.0
2015-06-22 12:30:00,165.6,165.73,165.58,165.63,17577.0,140.8071,140.9176,140.7901,140.8326,17577.0
2015-06-22 13:00:00,165.65,165.65,165.42,165.52,15392.0,140.8496,140.8496,140.654,140.7391,15392.0
2015-06-22 13:30:00,165.54,165.74,165.46,165.71,23366.0,140.7561,140.9261,140.6881,140.9006,23366.0
2015-06-22 14:00:00,165.69,166.03,165.65,165.82,25551.0,140.8836,141.1727,140.8496,140.9942,25551.0
2015-06-22 14:30:00,165.78,165.93,165.65,165.82,77945.0,140.9602,141.0877,140.8496,140.9942,77945.0
2015-06-22 15:00:00,165.82,165.85,165.6,165.6,59174.0,140.9942,141.0197,140.8071,140.8071,59174.0
2015-06-22 15:30:00,165.64,165.83,165.35,165.49,150067.0,140.8411,141.0027,140.5945,140.7136,150067.0
2015-06-23 09:30:00,165.66,166.21,165.4,165.4,53504.0,140.8581,141.3258,140.637,140.637,53504.0
2015-06-23 10:00:00,165.34,165.48,164.55,164.56,49427.0,140.586,140.7051,139.9143,139.9228,49427.0
2015-06-23 10:30:00,164.56,164.78,164.51,164.51,31717.0,139.9228,140.1099,139.8803,139.8803,31717.0
2015-06-23 11:00:00,164.5,164.5,163.88,163.91,55425.0,139.8718,139.8718,139.3446,139.3701,55425.0
2015-06-23 11:30:00,163.94,164.38,163.93,164.09,36706.0,139.3956,139.7698,139.3871,139.5232,36706.0
2015-06-23 12:00:00,164.09,164.11,163.81,164.08,39416.0,139.5232,139.5402,139.2851,139.5147,39416.0
2015-06-23 12:30:00,164.09,164.09,163.88,163.96,52511.0,139.5232,139.5232,139.3446,139.4126,52511.0
2015-06-23 13:00:00,163.97,163.98,163.73,163.94,37908.0,139.4211,139.4296,139.2171,139.3956,37908.0
2015-06-23 13:30:00,163.94,164.3,163.94,164.26,68412.0,139.3956,139.7017,139.3956,139.6677,68412.0
2015-06-23 14:00:00,164.26,164.43,164.15,164.37,72208.0,139.6677,139.8123,139.5742,139.7613,72208.0
2015-06-23 14:30:00,164.38,164.39,164.08,164.26,61269.0,139.7698,139.7783,139.5147,139.6677,61269.0
2015-06-23 15:00:00,164.25,164.45,164.17,164.43,70992.0,139.6592,139.8293,139.5912,139.8123,70992.0
2015-06-23 15:30:00,164.44,164.58,164.24,164.46,219107.0,139.8208,139.9398,139.6507,139.8378,219107.0
2015-06-24 09:30:00,164.24,164.68,163.89,164.21,33530.0,139.6507,140.0248,139.3531,139.6252,33530.0
2015-06-24 10:00:00,164.2,164.21,163.82,164.17,22760.0,139.6167,139.6252,139.2936,139.5912,22760.0
2015-06-24 10:30:00,164.25,164.35,163.99,164.01,29625.0,139.6592,139.7442,139.4381,139.4551,29625.0
2015-06-24 11:00:00,164.04,164.04,163.61,163.96,27776.0,139.4807,139.4807,139.115,139.4126,27776.0
2015-06-24 11:30:00,163.95,164.07,163.73,163.82,26508.0,139.4041,139.5062,139.2171,139.2936,26508.0
2015-06-24 12:00:00,163.74,163.95,163.52,163.75,29788.0,139.2256,139.4041,139.0385,139.2341,29788.0
2015-06-24 12:30:00,163.67,163.77,163.35,163.49,24654.0,139.1661,139.2511,138.894,139.013,24654.0
2015-06-24 13:00:00,163.46,163.5,162.89,163.02,27482.0,138.9875,139.0215,138.5028,138.6134,27482.0
2015-06-24 13:30:00,163.02,163.3,162.94,163.3,30823.0,138.6134,138.8514,138.5453,138.8514,30823.0
2015-06-24 14:00:00,163.3,163.3,162.98,163.06,23266.0,138.8514,138.8514,138.5794,138.6474,23266.0
2015-06-24 14:30:00,163.06,163.6,163.02,163.51,36524.0,138.6474,139.1065,138.6134,139.03,36524.0
2015-06-24 15:00:00,163.44,163.7,163.17,163.62,57778.0,138.9705,139.1916,138.7409,139.1235,57778.0
2015-06-24 15:30:00,163.64,163.75,163.23,163.23,155846.0,139.1405,139.2341,138.7919,138.7919,155846.0
2015-06-25 09:30:00,163.62,164.1,163.04,163.11,59245.0,139.1235,139.5317,138.6304,138.6899,59245.0
2015-06-25 10:00:00,163.21,163.37,162.99,163.25,41096.0,138.7749,138.911,138.5879,138.8089,41096.0
2015-06-25 10:30:00,163.26,163.27,163.02,163.13,21818.0,138.8174,138.8259,138.6134,138.7069,21818.0
2015-06-25 11:00:00,163.18,163.53,163.13,163.45,22589.0,138.7494,139.047,138.7069,138.979,22589.0
2015-06-25 11:30:00,163.43,163.54,163.29,163.51,20301.0,138.962,139.0555,138.8429,139.03,20301.0
2015-06-25 12:00:00,163.5,163.55,163.06,163.06,19292.0,139.0215,139.064,138.6474,138.6474,19292.0
2015-06-25 12:30:00,163.09,163.1,162.84,163.03,19994.0,138.6729,138.6814,138.4603,138.6219,19994.0
2015-06-25 13:00:00,163.05,163.22,162.94,163.18,28095.0,138.6389,138.7834,138.5453,138.7494,28095.0
2015-06-25 13:30:00,163.2,163.34,163.12,163.3,31141.0,138.7664,138.8855,138.6984,138.8514,31141.0
2015-06-25 14:00:00,163.23,163.24,162.5,162.59,35014.0,138.7919,138.8004,138.1712,138.2477,35014.0
2015-06-25 14:30:00,162.58,162.8,162.46,162.6,33276.0,138.2392,138.4263,138.1372,138.2562,33276.0
2015-06-25 15:00:00,162.57,162.94,162.56,162.83,64242.0,138.2307,138.5453,138.2222,138.4518,64242.0
2015-06-25 15:30:00,162.84,162.9,162.01,162.13,240534.0,138.4603,138.5113,137.7546,137.8566,240534.0
2015-06-26 09:30:00,162.42,162.84,161.45,162.56,59551.0,138.1032,138.4603,137.2784,138.2222,59551.0
2015-06-26 10:00:00,162.56,162.59,161.87,162.32,35785.0,138.2222,138.2477,137.6355,138.0182,35785.0
2015-06-26 10:30:00,162.41,162.65,162.0,162.04,30117.0,138.0947,138.2988,137.7461,137.7801,30117.0
2015-06-26 11:00:00,162.06,162.5,162.04,162.11,50820.0,137.7971,138.1712,137.7801,137.8396,50820.0
2015-06-26 11:30:00,162.12,162.22,161.98,162.1,39881.0,137.8481,137.9331,137.7291,137.8311,39881.0
2015-06-26 12:00:00,162.07,162.31,162.01,162.24,22986.0,137.8056,138.0097,137.7546,137.9501,22986.0
2015-06-26 12:30:00,162.25,162.25,161.86,161.86,35433.0,137.9586,137.9586,137.627,137.627,35433.0
2015-06-26 13:00:00,161.86,162.01,161.49,161.8,40256.0,137.627,137.7546,137.3124,137.576,40256.0
2015-06-26 13:30:00,161.76,162.23,161.64,161.98,30084.0,137.542,137.9416,137.44,137.7291,30084.0
2015-06-26 14:00:00,162.01,162.11,161.72,161.89,36887.0,137.7546,137.8396,137.508,137.6525,36887.0
2015-06-26 14:30:00,161.88,161.88,161.66,161.68,53557.0,137.644,137.644,137.457,137.474,53557.0
2015-06-26 15:00:00,161.67,162.27,161.67,162.19,78427.0,137.4655,137.9757,137.4655,137.9076,78427.0
2015-06-26 15:30:00,162.17,162.23,161.71,161.79,247014.0,137.8906,137.9416,137.4995,137.5675,247014.0
2015-06-29 09:30:00,160.8,161.58,160.0,161.04,64644.0,136.7257,137.389,136.0455,136.9298,64644.0
2015-06-29 10:00:00,161.05,161.39,160.77,160.78,81334.0,136.9383,137.2274,136.7002,136.7087,81334.0
2015-06-29 10:30:00,160.77,160.89,160.34,160.4,32563.0,136.7002,136.8023,136.3346,136.3856,32563.0
2015-06-29 11:00:00,160.45,160.47,159.89,160.12,31828.0,136.4281,136.4451,135.952,136.1475,31828.0
2015-06-29 11:30:00,160.17,160.36,160.0,160.26,21599.0,136.1901,136.3516,136.0455,136.2666,21599.0
2015-06-29 12:00:00,160.24,160.24,160.02,160.13,47623.0,136.2496,136.2496,136.0625,136.156,47623.0
2015-06-29 12:30:00,160.12,160.18,159.91,159.99,26087.0,136.1475,136.1986,135.969,136.037,26087.0
2015-06-29 13:00:00,159.95,160.04,159.65,159.86,21368.0,136.003,136.0795,135.7479,135.9265,21368.0
2015-06-29 13:30:00,159.85,160.1,159.77,159.86,41389.0,135.918,136.1305,135.8499,135.9265,41389.0
2015-06-29 14:00:00,159.89,159.89,159.29,159.29,34194.0,135.952,135.952,135.4418,135.4418,34194.0
2015-06-29 14:30:00,159.32,159.7,159.19,159.3,37604.0,135.4673,135.7904,135.3568,135.4503,37604.0
2015-06-29 15:00:00,159.32,159.47,159.1,159.19,83665.0,135.4673,135.5949,135.2803,135.3568,83665.0
2015-06-29 15:30:00,159.19,159.3,158.64,158.7,196246.0,135.3568,135.4503,134.8891,134.9401,196246.0
2015-06-30 09:30:00,159.99,160.24,158.98,158.99,49661.0,136.037,136.2496,135.1782,135.1867,49661.0
2015-06-30 10:00:00,158.9,159.45,158.74,159.29,26713.0,135.1102,135.5779,134.9741,135.4418,26713.0
2015-06-30 10:30:00,159.23,159.38,158.57,159.22,24979.0,135.3908,135.5183,134.8296,135.3823,24979.0
2015-06-30 11:00:00,159.22,159.25,158.87,158.89,30428.0,135.3823,135.4078,135.0847,135.1017,30428.0
2015-06-30 11:30:00,158.85,158.94,158.63,158.72,28575.0,135.0677,135.1442,134.8806,134.9571,28575.0
2015-06-30 12:00:00,158.72,158.95,158.39,158.39,26162.0,134.9571,135.1527,134.6765,134.6765,26162.0
2015-06-30 12:30:00,158.39,158.59,158.16,158.59,29785.0,134.6765,134.8466,134.481,134.8466,29785.0
2015-06-30 13:00:00,158.6,158.96,158.49,158.96,24548.0,134.8551,135.1612,134.7616,135.1612,24548.0
2015-06-30 13:30:00,158.94,159.37,158.85,159.14,61196.0,135.1442,135.5098,135.0677,135.3143,61196.0
2015-06-30 14:00:00,159.2,159.77,159.12,159.44,36248.0,135.3653,135.8499,135.2973,135.5693,36248.0
2015-06-30 14:30:00,159.47,159.55,158.92,158.93,38122.0,135.5949,135.6629,135.1272,135.1357,38122.0
2015-06-30 15:00:00,158.94,159.05,158.49,158.63,56918.0,135.1442,135.2377,134.7616,134.8806,56918.0
2015-06-30 15:30:00,158.61,159.1,158.45,158.64,117242.0,134.8636,135.2803,134.7276,134.8891,117242.0
2015-07-01 09:30:00,159.64,160.2,159.04,160.2,56646.0,135.7394,136.2156,135.2292,136.2156,56646.0
2015-07-01 10:00:00,160.19,160.51,160.09,160.21,45466.0,136.2071,136.4792,136.122,136.2241,45466.0
2015-07-01 10:30:00,160.25,160.25,159.47,159.81,33964.0,136.2581,136.2581,135.5949,135.884,33964.0
2015-07-01 11:00:00,159.83,159.94,159.65,159.79,23692.0,135.901,135.9945,135.7479,135.8669,23692.0
2015-07-01 11:30:00,159.82,159.86,159.65,159.68,19985.0,135.8925,135.9265,135.7479,135.7734,19985.0
2015-07-01 12:00:00,159.66,159.97,159.56,159.88,31687.0,135.7564,136.02,135.6714,135.9435,31687.0
2015-07-01 12:30:00,159.84,159.9,159.51,159.55,25218.0,135.9095,135.9605,135.6289,135.6629,25218.0
2015-07-01 13:00:00,159.55,159.63,159.39,159.45,28464.0,135.6629,135.7309,135.5268,135.5779,28464.0
2015-07-01 13:30:00,159.45,159.78,159.45,159.64,22275.0,135.5779,135.8584,135.5779,135.7394,22275.0
2015-07-01 14:00:00,159.58,159.59,159.25,159.39,24656.0,135.6884,135.6969,135.4078,135.5268,24656.0
2015-07-01 14:30:00,159.4,159.59,159.26,159.5,35444.0,135.5353,135.6969,135.4163,135.6204,35444.0
2015-07-01 15:00:00,159.48,159.91,159.46,159.91,39951.0,135.6034,135.969,135.5864,135.969,39951.0
2015-07-01 15:30:00,159.91,160.26,159.86,160.17,86767.0,135.969,136.2666,135.9265,136.1901,86767.0
2015-07-02 09:30:00,160.66,161.23,160.18,160.78,43172.0,136.6067,137.0914,136.1986,136.7087,43172.0
2015-07-02 10:00:00,160.73,160.76,160.4,160.41,119210.0,136.6662,136.6917,136.3856,136.3941,119210.0
2015-07-02 10:30:00,160.41,160.44,159.99,160.08,54783.0,136.3941,136.4196,136.037,136.1135,54783.0
2015-07-02 11:00:00,160.03,160.1,159.26,159.26,63978.0,136.071,136.1305,135.4163,135.4163,63978.0
2015-07-02 11:30:00,159.26,159.73,159.25,159.5,28314.0,135.4163,135.8159,135.4078,135.6204,28314.0
2015-07-02 12:00:00,159.56,159.58,158.97,159.01,29062.0,135.6714,135.6884,135.1697,135.2037,29062.0
2015-07-02 12:30:00,159.04,159.15,158.9,159.13,20715.0,135.2292,135.3228,135.1102,135.3058,20715.0
2015-07-02 13:00:00,159.13,159.13,158.91,158.98,26839.0,135.3058,135.3058,135.1187,135.1782,26839.0
2015-07-02 13:30:00,159.0,159.03,158.6,158.73,48178.0,135.1952,135.2207,134.8551,134.9656,48178.0
2015-07-02 14:00:00,158.77,158.77,158.5,158.56,41998.0,134.9997,134.9997,134.7701,134.8211,41998.0
2015-07-02 14:30:00,158.59,158.81,158.42,158.7,47114.0,134.8466,135.0337,134.7021,134.9401,47114.0
2015-07-02 15:00:00,158.68,159.12,158.62,159.11,59399.0,134.9231,135.2973,134.8721,135.2888,59399.0
2015-07-02 15:30:00,159.14,159.51,158.83,159.5,156428.0,135.3143,135.6289,135.0507,135.6204,156428.0
2015-07-06 09:30:00,158.35,159.48,158.26,158.28,76920.0,134.6425,135.6034,134.566,134.583,76920.0
2015-07-06 10:00:00,158.25,158.87,158.1,158.83,96500.0,134.5575,135.0847,134.43,135.0507,96500.0
2015-07-06 10:30:00,158.88,159.43,158.77,159.28,32815.0,135.0932,135.5608,134.9997,135.4333,32815.0
2015-07-06 11:00:00,159.33,159.42,158.72,158.74,53779.0,135.4758,135.5523,134.9571,134.9741,53779.0
2015-07-06 11:30:00,158.77,159.2,158.73,159.2,47625.0,134.9997,135.3653,134.9656,135.3653,47625.0
2015-07-06 12:00:00,159.27,159.59,159.1,159.51,18475.0,135.4248,135.6969,135.2803,135.6289,18475.0
2015-07-06 12:30:00,159.5,159.57,159.27,159.43,20796.0,135.6204,135.6799,135.4248,135.5608,20796.0
2015-07-06 13:00:00,159.39,159.42,158.86,159.01,23750.0,135.5268,135.5523,135.0762,135.2037,23750.0
2015-07-06 13:30:00,158.96,158.96,158.53,158.74,73564.0,135.1612,135.1612,134.7956,134.9741,73564.0
2015-07-06 14:00:00,158.69,158.9,158.49,158.66,34491.0,134.9316,135.1102,134.7616,134.9061,34491.0
2015-07-06 14:30:00,158.6,158.99,158.59,158.78,43459.0,134.8551,135.1867,134.8466,135.0082,43459.0
2015-07-06 15:00:00,158.78,159.15,158.69,159.08,77194.0,135.0082,135.3228,134.9316,135.2632,77194.0
2015-07-06 15:30:00,159.08,159.49,159.05,159.25,105387.0,135.2632,135.6119,135.2377,135.4078,105387.0
2015-07-07 09:30:00,159.83,159.95,158.93,159.25,121066.0,135.901,136.003,135.1357,135.4078,121066.0
2015-07-07 10:00:00,159.33,159.38,158.61,158.69,31710.0,135.4758,135.5183,134.8636,134.9316,31710.0
2015-07-07 10:30:00,158.67,158.94,158.32,158.6,31709.0,134.9146,135.1442,134.617,134.8551,31709.0
2015-07-07 11:00:00,158.6,158.8,158.32,158.38,23816.0,134.8551,135.0252,134.617,134.668,23816.0
2015-07-07 11:30:00,158.37,158.93,158.13,158.89,101103.0,134.6595,135.1357,134.4555,135.1017,101103.0
2015-07-07 12:00:00,158.9,159.54,158.87,159.48,48739.0,135.1102,135.6544,135.0847,135.6034,48739.0
2015-07-07 12:30:00,159.48,160.0,159.4,159.91,37902.0,135.6034,136.0455,135.5353,135.969,37902.0
2015-07-07 13:00:00,159.93,160.25,159.59,160.18,25501.0,135.986,136.2581,135.6969,136.1986,25501.0
2015-07-07 13:30:00,160.2,160.43,160.03,160.21,52229.0,136.2156,136.4111,136.071,136.2241,52229.0
2015-07-07 14:00:00,160.22,160.29,159.83,160.1,40852.0,136.2326,136.2921,135.901,136.1305,40852.0
2015-07-07 14:30:00,160.13,161.22,160.03,161.17,40101.0,136.156,137.0829,136.071,137.0403,40101.0
2015-07-07 15:00:00,161.14,161.37,160.93,161.2,61502.0,137.0148,137.2104,136.8363,137.0658,61502.0
2015-07-07 15:30:00,161.2,161.51,161.01,161.42,105797.0,137.0658,137.3294,136.9043,137.2529,105797.0
2015-07-08 09:30:00,160.22,161.23,160.22,160.74,53470.0,136.2326,137.0914,136.2326,136.6747,53470.0
2015-07-08 10:00:00,160.72,160.97,160.17,160.9,40034.0,136.6577,136.8703,136.1901,136.8108,40034.0
2015-07-08 10:30:00,160.83,161.75,160.57,161.7,30943.0,136.7512,137.5335,136.5302,137.491,30943.0
2015-07-08 11:00:00,161.7,161.7,161.09,161.34,69975.0,137.491,137.491,136.9723,137.1849,69975.0
2015-07-08 11:30:00,161.34,161.55,160.94,161.0,23776.0,137.1849,137.3634,136.8448,136.8958,23776.0
2015-07-08 12:00:00,161.0,161.21,160.97,161.03,12940.0,136.8958,137.0744,136.8703,136.9213,12940.0
2015-07-08 12:30:00,161.06,161.4,160.9,161.4,16550.0,136.9468,137.2359,136.8108,137.2359,16550.0
2015-07-08 13:00:00,161.42,161.49,161.1,161.31,14399.0,137.2529,137.3124,136.9808,137.1594,14399.0
2015-07-08 13:30:00,161.31,161.55,161.16,161.42,27964.0,137.1594,137.3634,137.0318,137.2529,27964.0
2015-07-08 14:00:00,161.44,161.47,161.0,161.12,64894.0,137.2699,137.2954,136.8958,136.9978,64894.0
2015-07-08 14:30:00,161.12,161.12,160.46,160.69,58133.0,136.9978,136.9978,136.4366,136.6322,58133.0
2015-07-08 15:00:00,160.73,161.23,160.56,160.56,47710.0,136.6662,137.0914,136.5217,136.5217,47710.0
2015-07-08 15:30:00,160.63,161.11,160.61,160.73,116690.0,136.5812,136.9893,136.5642,136.6662,116690.0
2015-07-09 09:30:00,163.01,163.5,162.6,163.4,96819.0,138.6049,139.0215,138.2562,138.9365,96819.0
2015-07-09 10:00:00,163.33,163.77,163.14,163.42,60648.0,138.877,139.2511,138.7154,138.9535,60648.0
2015-07-09 10:30:00,163.52,163.87,163.39,163.87,50141.0,139.0385,139.3361,138.928,139.3361,50141.0
2015-07-09 11:00:00,163.85,164.0,163.64,163.8,75096.0,139.3191,139.4466,139.1405,139.2766,75096.0
2015-07-09 11:30:00,163.75,163.8,163.11,163.11,54526.0,139.2341,139.2766,138.6899,138.6899,54526.0
2015-07-09 12:00:00,163.1,163.17,162.88,162.98,41414.0,138.6814,138.7409,138.4943,138.5794,41414.0
2015-07-09 12:30:00,162.98,163.23,162.93,163.15,30093.0,138.5794,138.7919,138.5368,138.7239,30093.0
2015-07-09 13:00:00,163.12,163.17,162.89,162.93,36850.0,138.6984,138.7409,138.5028,138.5368,36850.0
2015-07-09 13:30:00,162.99,163.22,162.97,163.17,34129.0,138.5879,138.7834,138.5709,138.7409,34129.0
2015-07-09 14:00:00,163.17,163.28,162.55,162.91,73556.0,138.7409,138.8344,138.2137,138.5198,73556.0
2015-07-09 14:30:00,162.91,163.33,162.78,163.24,94788.0,138.5198,138.877,138.4093,138.8004,94788.0
2015-07-09 15:00:00,163.2,163.73,163.18,163.41,95544.0,138.7664,139.2171,138.7494,138.945,95544.0
2015-07-09 15:30:00,163.41,163.45,162.69,162.69,184647.0,138.945,138.979,138.3328,138.3328,184647.0
2015-07-10 09:30:00,164.3,165.62,163.68,164.93,149041.0,139.7017,140.8241,139.1746,140.2374,149041.0
2015-07-10 10:00:00,164.84,165.04,164.5,164.65,28300.0,140.1609,140.3309,139.8718,139.9993,28300.0
2015-07-10 10:30:00,164.62,164.73,164.18,164.44,33396.0,139.9738,140.0674,139.5997,139.8208,33396.0
2015-07-10 11:00:00,164.47,165.14,164.46,165.11,15743.0,139.8463,140.416,139.8378,140.3905,15743.0
2015-07-10 11:30:00,165.17,165.34,164.96,165.23,27046.0,140.4415,140.586,140.2629,140.4925,27046.0
2015-07-10 12:00:00,165.25,165.44,165.19,165.39,17789.0,140.5095,140.6711,140.4585,140.6285,17789.0
2015-07-10 12:30:00,165.33,165.53,165.12,165.47,20907.0,140.5775,140.7476,140.399,140.6966,20907.0
2015-07-10 13:00:00,165.43,165.63,165.16,165.2,31372.0,140.6626,140.8326,140.433,140.467,31372.0
2015-07-10 13:30:00,165.18,165.41,165.18,165.36,24660.0,140.45,140.6455,140.45,140.603,24660.0
2015-07-10 14:00:00,165.36,165.76,165.24,165.56,34538.0,140.603,140.9431,140.501,140.7731,34538.0
2015-07-10 14:30:00,165.63,165.95,165.55,165.81,50988.0,140.8326,141.1047,140.7646,140.9857,50988.0
2015-07-10 15:00:00,165.83,165.92,165.71,165.71,46449.0,141.0027,141.0792,140.9006,140.9006,46449.0
2015-07-10 15:30:00,165.72,165.78,165.19,165.29,174800.0,140.9091,140.9602,140.4585,140.5435,174800.0
2015-07-13 09:30:00,167.02,167.39,166.0,167.2,105035.0,142.0145,142.3291,141.1472,142.1676,105035.0
2015-07-13 10:00:00,167.33,167.36,166.65,166.78,37732.0,142.2781,142.3036,141.6999,141.8104,37732.0
2015-07-13 10:30:00,166.78,166.88,166.43,166.6,46417.0,141.8104,141.8955,141.5128,141.6574,46417.0
2015-07-13 11:00:00,166.61,166.89,166.48,166.58,30604.0,141.6659,141.904,141.5554,141.6404,30604.0
2015-07-13 11:30:00,166.65,167.04,166.6,167.0,25745.0,141.6999,142.0315,141.6574,141.9975,25745.0
2015-07-13 12:00:00,167.0,167.09,166.85,167.08,19296.0,141.9975,142.074,141.87,142.0655,19296.0
2015-07-13 12:30:00,167.09,167.09,166.81,166.98,25727.0,142.074,142.074,141.8359,141.9805,25727.0
2015-07-13 13:00:00,166.95,167.04,166.84,167.01,33316.0,141.955,142.0315,141.8615,142.006,33316.0
2015-07-13 13:30:00,167.01,167.05,166.65,166.68,29064.0,142.006,142.04,141.6999,141.7254,29064.0
2015-07-13 14:00:00,166.7,167.14,166.64,167.08,39947.0,141.7424,142.1165,141.6914,142.0655,39947.0
2015-07-13 14:30:00,167.1,167.55,167.07,167.51,47124.0,142.0825,142.4652,142.057,142.4311,47124.0
2015-07-13 15:00:00,167.52,167.62,167.36,167.43,50530.0,142.4396,142.5247,142.3036,142.3631,50530.0
2015-07-13 15:30:00,167.44,167.53,167.31,167.31,124202.0,142.3716,142.4481,142.2611,142.2611,124202.0
2015-07-14 09:30:00,167.16,167.67,167.04,167.04,63600.0,142.1335,142.5672,142.0315,142.0315,63600.0
2015-07-14 10:00:00,167.23,167.36,167.06,167.25,70354.0,142.1931,142.3036,142.0485,142.2101,70354.0
2015-07-14 10:30:00,167.31,167.59,167.22,167.34,46918.0,142.2611,142.4992,142.1846,142.2866,46918.0
2015-07-14 11:00:00,167.43,167.54,167.28,167.39,52208.0,142.3631,142.4567,142.2356,142.3291,52208.0
2015-07-14 11:30:00,167.34,167.77,167.33,167.71,33274.0,142.2866,142.6522,142.2781,142.6012,33274.0
2015-07-14 12:00:00,167.69,168.26,167.68,167.89,55617.0,142.5842,143.0689,142.5757,142.7543,55617.0
2015-07-14 12:30:00,167.9,168.32,167.89,168.28,42804.0,142.7628,143.1199,142.7543,143.0859,42804.0
2015-07-14 13:00:00,168.29,168.67,168.28,168.5,48307.0,143.0944,143.4175,143.0859,143.2729,48307.0
2015-07-14 13:30:00,168.5,168.65,168.34,168.35,59281.0,143.2729,143.4005,143.1369,143.1454,59281.0
2015-07-14 14:00:00,168.33,168.37,168.06,168.37,49811.0,143.1284,143.1624,142.8988,143.1624,49811.0
2015-07-14 14:30:00,168.38,168.61,168.35,168.46,42267.0,143.1709,143.3665,143.1454,143.2389,42267.0
2015-07-14 15:00:00,168.48,168.82,168.45,168.72,113163.0,143.2559,143.545,143.2304,143.46,113163.0
2015-07-14 15:30:00,168.68,168.74,168.43,168.49,192673.0,143.426,143.477,143.2134,143.2644,192673.0
2015-07-15 09:30:00,168.21,168.82,167.74,168.15,72176.0,143.0263,143.545,142.6267,142.9753,72176.0
2015-07-15 10:00:00,168.2,168.57,168.07,168.34,43963.0,143.0178,143.3324,142.9073,143.1369,43963.0
2015-07-15 10:30:00,168.32,168.71,168.31,168.56,55316.0,143.1199,143.4515,143.1114,143.3239,55316.0
2015-07-15 11:00:00,168.53,168.55,168.2,168.25,40141.0,143.2984,143.3154,143.0178,143.0604,40141.0
2015-07-15 11:30:00,168.27,168.39,168.16,168.34,32804.0,143.0774,143.1794,142.9838,143.1369,32804.0
2015-07-15 12:00:00,168.33,168.37,168.15,168.29,32588.0,143.1284,143.1624,142.9753,143.0944,32588.0
2015-07-15 12:30:00,168.3,168.59,168.28,168.59,23302.0,143.1029,143.3495,143.0859,143.3495,23302.0
2015-07-15 13:00:00,168.59,168.7,168.49,168.67,23966.0,143.3495,143.443,143.2644,143.4175,23966.0
2015-07-15 13:30:00,168.67,168.87,168.51,168.87,37788.0,143.4175,143.5875,143.2814,143.5875,37788.0
2015-07-15 14:00:00,168.87,169.05,168.8,168.84,49031.0,143.5875,143.7406,143.528,143.562,49031.0
2015-07-15 14:30:00,168.82,168.83,168.03,168.04,56731.0,143.545,143.5535,142.8733,142.8818,56731.0
2015-07-15 15:00:00,168.05,168.31,168.04,168.3,57048.0,142.8903,143.1114,142.8818,143.1029,57048.0
2015-07-15 15:30:00,168.32,168.59,168.21,168.57,155663.0,143.1199,143.3495,143.0263,143.3324,155663.0
2015-07-16 09:30:00,169.32,170.0,168.47,169.54,59501.0,143.9702,144.5484,143.2474,144.1572,59501.0
2015-07-16 10:00:00,169.59,169.8,169.39,169.43,27592.0,144.1997,144.3783,144.0297,144.0637,27592.0
2015-07-16 10:30:00,169.42,169.83,169.4,169.52,42778.0,144.0552,144.4038,144.0382,144.1402,42778.0
2015-07-16 11:00:00,169.53,169.73,169.51,169.59,35855.0,144.1487,144.3188,144.1317,144.1997,35855.0
2015-07-16 11:30:00,169.61,169.86,169.28,169.39,50264.0,144.2167,144.4293,143.9361,144.0297,50264.0
2015-07-16 12:00:00,169.39,169.56,169.28,169.56,49867.0,144.0297,144.1742,143.9361,144.1742,49867.0
2015-07-16 12:30:00,169.53,169.82,169.5,169.76,47951.0,144.1487,144.3953,144.1232,144.3443,47951.0
2015-07-16 13:00:00,169.75,169.77,169.26,169.39,40183.0,144.3358,144.3528,143.9191,144.0297,40183.0
2015-07-16 13:30:00,169.37,169.42,169.17,169.17,43666.0,144.0127,144.0552,143.8426,143.8426,43666.0
2015-07-16 14:00:00,169.19,169.7,169.18,169.7,31891.0,143.8596,144.2933,143.8511,144.2933,31891.0
2015-07-16 14:30:00,169.7,169.9,169.55,169.69,53841.0,144.2933,144.4633,144.1657,144.2848,53841.0
2015-07-16 15:00:00,169.7,169.8,169.61,169.68,63200.0,144.2933,144.3783,144.2167,144.2763,63200.0
2015-07-16 15:30:00,169.66,170.07,169.65,169.87,127620.0,144.2593,144.6079,144.2508,144.4378,127620.0
2015-07-17 09:30:00,169.21,169.97,168.31,169.17,83310.0,143.8766,144.5228,143.1114,143.8426,83310.0
2015-07-17 10:00:00,169.09,169.44,169.02,169.14,29111.0,143.7746,144.0722,143.7151,143.8171,29111.0
2015-07-17 10:30:00,169.23,169.23,168.97,169.09,37306.0,143.8936,143.8936,143.6726,143.7746,37306.0
2015-07-17 11:00:00,169.06,169.07,168.83,168.9,21791.0,143.7491,143.7576,143.5535,143.613,21791.0
2015-07-17 11:30:00,168.95,168.99,168.84,168.91,19185.0,143.6556,143.6896,143.562,143.6215,19185.0
2015-07-17 12:00:00,168.94,168.98,168.69,168.7,24643.0,143.6471,143.6811,143.4345,143.443,24643.0
2015-07-17 12:30:00,168.69,168.72,168.48,168.62,29531.0,143.4345,143.46,143.2559,143.375,29531.0
2015-07-17 13:00:00,168.65,168.76,168.61,168.62,41205.0,143.4005,143.494,143.3665,143.375,41205.0
2015-07-17 13:30:00,168.62,168.75,168.57,168.66,23550.0,143.375,143.4855,143.3324,143.409,23550.0
2015-07-17 14:00:00,168.69,168.94,168.59,168.89,19658.0,143.4345,143.6471,143.3495,143.6045,19658.0
2015-07-17 14:30:00,168.88,168.97,168.77,168.77,24262.0,143.596,143.6726,143.5025,143.5025,24262.0
2015-07-17 15:00:00,168.79,169.04,168.63,169.02,33016.0,143.5195,143.7321,143.3835,143.7151,33016.0
2015-07-17 15:30:00,168.98,169.3,168.98,168.99,113218.0,143.6811,143.9532,143.6811,143.6896,113218.0
2015-07-20 09:30:00,169.54,170.08,168.98,169.36,51797.0,144.1572,144.6164,143.6811,144.0042,51797.0
2015-07-20 10:00:00,169.38,169.77,169.38,169.54,14909.0,144.0212,144.3528,144.0212,144.1572,14909.0
2015-07-20 10:30:00,169.49,169.6,169.39,169.59,15222.0,144.1147,144.2082,144.0297,144.1997,15222.0
2015-07-20 11:00:00,169.6,169.86,169.55,169.61,15647.0,144.2082,144.4293,144.1657,144.2167,15647.0
2015-07-20 11:30:00,169.66,169.87,169.6,169.87,27472.0,144.2593,144.4378,144.2082,144.4378,27472.0
2015-07-20 12:00:00,169.82,169.89,169.61,169.7,22290.0,144.3953,144.4548,144.2167,144.2933,22290.0
2015-07-20 12:30:00,169.74,169.9,169.7,169.81,25531.0,144.3273,144.4633,144.2933,144.3868,25531.0
2015-07-20 13:00:00,169.85,169.93,169.64,169.85,36623.0,144.4208,144.4888,144.2422,144.4208,36623.0
2015-07-20 13:30:00,169.82,169.9,169.73,169.87,29511.0,144.3953,144.4633,144.3188,144.4378,29511.0
2015-07-20 14:00:00,169.89,170.22,169.82,170.22,37354.0,144.4548,144.7354,144.3953,144.7354,37354.0
2015-07-20 14:30:00,170.23,170.35,169.88,169.9,151077.0,144.7439,144.846,144.4463,144.4633,151077.0
2015-07-20 15:00:00,169.91,170.04,169.69,169.8,82725.0,144.4718,144.5824,144.2848,144.3783,82725.0
2015-07-20 15:30:00,169.85,169.98,169.73,169.84,122370.0,144.4208,144.5313,144.3188,144.4123,122370.0
2015-07-21 09:30:00,169.11,169.47,167.74,167.8,65154.0,143.7916,144.0977,142.6267,142.6777,65154.0
2015-07-21 10:00:00,167.81,167.89,166.97,167.09,50258.0,142.6862,142.7543,141.972,142.074,50258.0
2015-07-21 10:30:00,167.09,167.14,166.1,166.12,48546.0,142.074,142.1165,141.2322,141.2492,48546.0
2015-07-21 11:00:00,166.09,166.38,165.98,166.18,56358.0,141.2237,141.4703,141.1302,141.3003,56358.0
2015-07-21 11:30:00,166.12,166.6,166.12,166.52,26659.0,141.2492,141.6574,141.2492,141.5894,26659.0
2015-07-21 12:00:00,166.54,166.72,166.33,166.37,28585.0,141.6064,141.7594,141.4278,141.4618,28585.0
2015-07-21 12:30:00,166.4,166.61,166.29,166.3,13226.0,141.4873,141.6659,141.3938,141.4023,13226.0
2015-07-21 13:00:00,166.3,166.48,166.05,166.35,22007.0,141.4023,141.5554,141.1897,141.4448,22007.0
2015-07-21 13:30:00,166.35,166.35,166.19,166.33,29436.0,141.4448,141.4448,141.3088,141.4278,29436.0
2015-07-21 14:00:00,166.34,166.6,166.04,166.58,32487.0,141.4363,141.6574,141.1812,141.6404,32487.0
2015-07-21 14:30:00,166.57,166.83,166.41,166.6,29255.0,141.6319,141.853,141.4958,141.6574,29255.0
2015-07-21 15:00:00,166.6,166.68,166.4,166.62,48171.0,141.6574,141.7254,141.4873,141.6744,48171.0
2015-07-21 15:30:00,166.63,166.86,166.55,166.74,111509.0,141.6829,141.8785,141.6149,141.7764,111509.0
2015-07-22 09:30:00,166.75,167.24,166.23,166.45,68831.0,141.7849,142.2016,141.3428,141.5298,68831.0
2015-07-22 10:00:00,166.52,166.78,166.19,166.62,22208.0,141.5894,141.8104,141.3088,141.6744,22208.0
2015-07-22 10:30:00,166.62,166.62,165.88,165.95,40497.0,141.6744,141.6744,141.0452,141.1047,40497.0
2015-07-22 11:00:00,165.97,166.1,165.76,165.91,32344.0,141.1217,141.2322,140.9431,141.0707,32344.0
2015-07-22 11:30:00,165.87,166.16,165.81,166.0,26901.0,141.0367,141.2833,140.9857,141.1472,26901.0
2015-07-22 12:00:00,165.96,166.07,165.75,165.94,33327.0,141.1132,141.2067,140.9346,141.0962,33327.0
2015-07-22 12:30:00,165.95,166.0,165.81,165.88,18365.0,141.1047,141.1472,140.9857,141.0452,18365.0
2015-07-22 13:00:00,165.95,166.02,165.82,165.97,27698.0,141.1047,141.1642,140.9942,141.1217,27698.0
2015-07-22 13:30:00,166.0,166.37,165.82,166.36,121503.0,141.1472,141.4618,140.9942,141.4533,121503.0
2015-07-22 14:00:00,166.34,166.59,166.24,166.5,67393.0,141.4363,141.6489,141.3513,141.5724,67393.0
2015-07-22 14:30:00,166.5,166.53,166.25,166.37,76196.0,141.5724,141.5979,141.3598,141.4618,76196.0
2015-07-22 15:00:00,166.38,166.52,166.29,166.36,38062.0,141.4703,141.5894,141.3938,141.4533,38062.0
2015-07-22 15:30:00,166.38,166.4,166.11,166.26,131955.0,141.4703,141.4873,141.2407,141.3683,131955.0
2015-07-23 09:30:00,166.61,167.59,166.14,166.76,47985.0,141.6659,142.4992,141.2663,141.7934,47985.0
2015-07-23 10:00:00,166.74,167.32,166.68,167.14,42768.0,141.7764,142.2696,141.7254,142.1165,42768.0
2015-07-23 10:30:00,167.15,167.31,166.88,167.06,86270.0,142.125,142.2611,141.8955,142.0485,86270.0
2015-07-23 11:00:00,167.08,167.16,166.76,166.76,102256.0,142.0655,142.1335,141.7934,141.7934,102256.0
2015-07-23 11:30:00,166.8,166.88,166.59,166.73,49423.0,141.8274,141.8955,141.6489,141.7679,49423.0
2015-07-23 12:00:00,166.74,166.88,166.07,166.07,40254.0,141.7764,141.8955,141.2067,141.2067,40254.0
2015-07-23 12:30:00,166.1,166.22,165.95,166.16,56181.0,141.2322,141.3343,141.1047,141.2833,56181.0
2015-07-23 13:00:00,166.15,166.67,166.13,166.6,60978.0,141.2748,141.7169,141.2578,141.6574,60978.0
2015-07-23 13:30:00,166.64,167.01,166.47,167.01,61298.0,141.6914,142.006,141.5468,142.006,61298.0
2015-07-23 14:00:00,167.01,167.13,166.54,166.63,42426.0,142.006,142.108,141.6064,141.6829,42426.0
2015-07-23 14:30:00,166.63,166.63,166.0,166.15,43300.0,141.6829,141.6829,141.1472,141.2748,43300.0
2015-07-23 15:00:00,166.1,166.1,165.19,165.31,92714.0,141.2322,141.2322,140.4585,140.5605,92714.0
2015-07-23 15:30:00,165.34,165.7,165.14,165.47,224611.0,140.586,140.8921,140.416,140.6966,224611.0
2015-07-24 09:30:00,165.59,165.98,164.65,165.86,52118.0,140.7986,141.1302,139.9993,141.0282,52118.0
2015-07-24 10:00:00,165.9,165.94,165.41,165.62,39883.0,141.0622,141.0962,140.6455,140.8241,39883.0
2015-07-24 10:30:00,165.64,165.64,164.95,164.98,27165.0,140.8411,140.8411,140.2544,140.2799,27165.0
2015-07-24 11:00:00,164.99,165.22,164.52,164.7,32723.0,140.2884,140.484,139.8888,140.0418,32723.0
2015-07-24 11:30:00,164.7,164.88,164.52,164.74,21628.0,140.0418,140.1949,139.8888,140.0759,21628.0
2015-07-24 12:00:00,164.73,164.75,164.52,164.64,24318.0,140.0674,140.0844,139.8888,139.9908,24318.0
2015-07-24 12:30:00,164.65,165.06,164.6,164.95,28991.0,139.9993,140.3479,139.9568,140.2544,28991.0
2015-07-24 13:00:00,164.95,165.04,164.7,164.77,21729.0,140.2544,140.3309,140.0418,140.1014,21729.0
2015-07-24 13:30:00,164.74,164.8,164.34,164.65,27785.0,140.0759,140.1269,139.7357,139.9993,27785.0
2015-07-24 14:00:00,164.65,164.65,164.19,164.34,23967.0,139.9993,139.9993,139.6082,139.7357,23967.0
2015-07-24 14:30:00,164.3,164.53,164.19,164.53,27395.0,139.7017,139.8973,139.6082,139.8973,27395.0
2015-07-24 15:00:00,164.52,164.98,164.37,164.68,57802.0,139.8888,140.2799,139.7613,140.0248,57802.0
2015-07-24 15:30:00,164.68,164.97,164.54,164.84,116856.0,140.0248,140.2714,139.9058,140.1609,116856.0
2015-07-27 09:30:00,163.92,164.25,162.89,163.25,76783.0,139.3786,139.6592,138.5028,138.8089,76783.0
2015-07-27 10:00:00,163.31,163.32,162.56,162.62,59325.0,138.8599,138.8685,138.2222,138.2733,59325.0
2015-07-27 10:30:00,162.63,163.4,162.63,163.2,46938.0,138.2818,138.9365,138.2818,138.7664,46938.0
2015-07-27 11:00:00,163.16,163.61,162.96,163.09,35946.0,138.7324,139.115,138.5623,138.6729,35946.0
2015-07-27 11:30:00,163.12,163.69,162.93,163.58,26784.0,138.6984,139.1831,138.5368,139.0895,26784.0
2015-07-27 12:00:00,163.59,163.6,163.31,163.46,17529.0,139.098,139.1065,138.8599,138.9875,17529.0
2015-07-27 12:30:00,163.46,163.5,163.09,163.13,18878.0,138.9875,139.0215,138.6729,138.7069,18878.0
2015-07-27 13:00:00,163.14,163.24,163.0,163.15,23280.0,138.7154,138.8004,138.5964,138.7239,23280.0
2015-07-27 13:30:00,163.17,163.21,163.01,163.03,45441.0,138.7409,138.7749,138.6049,138.6219,45441.0
2015-07-27 14:00:00,163.04,163.34,162.94,163.06,51908.0,138.6304,138.8855,138.5453,138.6474,51908.0
2015-07-27 14:30:00,163.11,163.11,162.68,162.92,55170.0,138.6899,138.6899,138.3243,138.5283,55170.0
2015-07-27 15:00:00,162.9,162.92,162.43,162.48,64533.0,138.5113,138.5283,138.1117,138.1542,64533.0
2015-07-27 15:30:00,162.49,162.63,162.16,162.57,167602.0,138.1627,138.2818,137.8821,138.2307,167602.0
2015-07-28 09:30:00,163.41,164.07,162.53,162.91,122298.0,138.945,139.5062,138.1967,138.5198,122298.0
2015-07-28 10:00:00,162.98,163.22,162.02,162.02,81708.0,138.5794,138.7834,137.7631,137.7631,81708.0
2015-07-28 10:30:00,162.0,162.82,162.0,162.82,50544.0,137.7461,138.4433,137.7461,138.4433,50544.0
2015-07-28 11:00:00,162.83,163.18,162.73,163.04,66679.0,138.4518,138.7494,138.3668,138.6304,66679.0
2015-07-28 11:30:00,163.02,163.14,162.6,162.62,104963.0,138.6134,138.7154,138.2562,138.2733,104963.0
2015-07-28 12:00:00,162.62,163.74,162.62,163.63,56682.0,138.2733,139.2256,138.2733,139.132,56682.0
2015-07-28 12:30:00,163.65,163.8,163.41,163.56,78642.0,139.149,139.2766,138.945,139.0725,78642.0
2015-07-28 13:00:00,163.61,164.06,163.28,164.06,69345.0,139.115,139.4977,138.8344,139.4977,69345.0
2015-07-28 13:30:00,164.06,164.11,163.68,164.03,57800.0,139.4977,139.5402,139.1746,139.4722,57800.0
2015-07-28 14:00:00,164.09,164.58,164.07,164.29,51929.0,139.5232,139.9398,139.5062,139.6932,51929.0
2015-07-28 14:30:00,164.29,164.49,164.14,164.36,50926.0,139.6932,139.8633,139.5657,139.7527,50926.0
2015-07-28 15:00:00,164.35,164.36,163.27,163.72,121046.0,139.7442,139.7527,138.8259,139.2086,121046.0
2015-07-28 15:30:00,163.75,163.93,163.32,163.37,264612.0,139.2341,139.3871,138.8685,138.911,264612.0
2015-07-29 09:30:00,170.6,171.98,167.18,171.94,403576.0,145.0585,146.2319,142.1505,146.1979,403576.0
2015-07-29 10:00:00,171.92,172.0,170.83,171.64,233433.0,146.1809,146.2489,145.2541,145.9428,233433.0
2015-07-29 10:30:00,171.62,171.78,170.52,171.63,162110.0,145.9258,146.0619,144.9905,145.9343,162110.0
2015-07-29 11:00:00,171.68,173.87,171.33,173.5,237328.0,145.9768,147.839,145.6792,147.5243,237328.0
2015-07-29 11:30:00,173.5,175.48,173.37,174.4,166678.0,147.5243,149.2079,147.4138,148.2896,166678.0
2015-07-29 12:00:00,174.4,175.39,174.4,175.09,71071.0,148.2896,149.1314,148.2896,148.8763,71071.0
2015-07-29 12:30:00,175.08,176.1,174.66,175.67,146231.0,148.8678,149.7351,148.5107,149.3695,146231.0
2015-07-29 13:00:00,175.65,176.46,175.07,176.31,124010.0,149.3525,150.0412,148.8593,149.9136,124010.0
2015-07-29 13:30:00,176.31,176.5,175.18,175.3,116571.0,149.9136,150.0752,148.9528,149.0549,116571.0
2015-07-29 14:00:00,175.41,176.09,174.72,175.56,161598.0,149.1484,149.7266,148.5617,149.2759,161598.0
2015-07-29 14:30:00,175.45,175.81,174.75,174.82,135199.0,149.1824,149.4885,148.5872,148.6467,135199.0
2015-07-29 15:00:00,174.8,174.8,173.19,173.4,222355.0,148.6297,148.6297,147.2608,147.4393,222355.0
2015-07-29 15:30:00,173.47,173.7,173.0,173.44,439940.0,147.4988,147.6944,147.0992,147.4733,439940.0
2015-07-30 09:30:00,172.86,174.21,172.86,173.17,107000.0,146.9802,148.128,146.9802,147.2438,107000.0
2015-07-30 10:00:00,173.17,173.66,172.36,172.97,90784.0,147.2438,147.6604,146.555,147.0737,90784.0
2015-07-30 10:30:00,172.96,173.7,172.86,172.86,103258.0,147.0652,147.6944,146.9802,146.9802,103258.0
2015-07-30 11:00:00,172.96,173.98,172.93,173.91,70512.0,147.0652,147.9325,147.0397,147.873,70512.0
2015-07-30 11:30:00,173.91,174.77,173.8,174.76,98569.0,147.873,148.6042,147.7794,148.5957,98569.0
2015-07-30 12:00:00,174.82,175.48,174.78,175.44,75871.0,148.6467,149.2079,148.6127,149.1739,75871.0
2015-07-30 12:30:00,175.49,175.84,175.08,175.7,85153.0,149.2164,149.514,148.8678,149.395,85153.0
2015-07-30 13:00:00,175.73,176.02,175.55,175.93,83995.0,149.4205,149.6671,149.2674,149.5905,83995.0
2015-07-30 13:30:00,175.93,176.02,175.54,175.69,121834.0,149.5905,149.6671,149.2589,149.3865,121834.0
2015-07-30 14:00:00,175.7,175.9,175.3,175.64,78712.0,149.395,149.565,149.0549,149.344,78712.0
2015-07-30 14:30:00,175.64,175.76,175.47,175.63,79592.0,149.344,149.446,149.1994,149.3355,79592.0
2015-07-30 15:00:00,175.66,175.83,175.23,175.76,133129.0,149.361,149.5055,148.9953,149.446,133129.0
2015-07-30 15:30:00,175.75,175.84,175.31,175.43,189007.0,149.4375,149.514,149.0634,149.1654,189007.0
2015-07-31 09:30:00,175.85,175.85,174.18,174.49,112328.0,149.5225,149.5225,148.1025,148.3661,112328.0
2015-07-31 10:00:00,174.54,174.61,173.97,174.25,94185.0,148.4086,148.4682,147.924,148.1621,94185.0
2015-07-31 10:30:00,174.27,174.76,174.1,174.64,61302.0,148.1791,148.5957,148.0345,148.4937,61302.0
2015-07-31 11:00:00,174.63,174.68,174.13,174.15,84191.0,148.4852,148.5277,148.06,148.077,84191.0
2015-07-31 11:30:00,174.18,174.56,174.15,174.39,61993.0,148.1025,148.4256,148.077,148.2811,61993.0
2015-07-31 12:00:00,174.42,174.52,174.26,174.28,54098.0,148.3066,148.3916,148.1706,148.1876,54098.0
2015-07-31 12:30:00,174.3,174.32,173.66,173.95,117846.0,148.2046,148.2216,147.6604,147.907,117846.0
2015-07-31 13:00:00,173.95,174.0,173.32,173.42,79516.0,147.907,147.9495,147.3713,147.4563,79516.0
2015-07-31 13:30:00,173.42,173.58,173.23,173.41,68049.0,147.4563,147.5924,147.2948,147.4478,68049.0
2015-07-31 14:00:00,173.39,173.61,173.13,173.32,71163.0,147.4308,147.6179,147.2097,147.3713,71163.0
2015-07-31 14:30:00,173.35,173.44,172.93,173.23,83746.0,147.3968,147.4733,147.0397,147.2948,83746.0
2015-07-31 15:00:00,173.23,173.33,172.85,172.86,111636.0,147.2948,147.3798,146.9717,146.9802,111636.0
2015-07-31 15:30:00,172.88,173.19,172.73,173.06,313767.0,146.9972,147.2608,146.8696,147.1502,313767.0
2015-08-03 09:30:00,172.85,173.31,171.67,173.15,80912.0,146.9717,147.3628,145.9683,147.2267,80912.0
2015-08-03 10:00:00,173.17,173.28,172.51,172.61,48045.0,147.2438,147.3373,146.6826,146.7676,48045.0
2015-08-03 10:30:00,172.5,173.22,172.39,173.08,37842.0,146.6741,147.2863,146.5805,147.1672,37842.0
2015-08-03 11:00:00,173.15,173.36,172.76,172.76,48326.0,147.2267,147.4053,146.8951,146.8951,48326.0
2015-08-03 11:30:00,172.82,172.85,172.32,172.34,42195.0,146.9462,146.9717,146.521,146.538,42195.0
2015-08-03 12:00:00,172.35,172.42,172.22,172.27,43244.0,146.5465,146.606,146.436,146.4785,43244.0
2015-08-03 12:30:00,172.28,172.28,171.35,171.57,56934.0,146.487,146.487,145.6962,145.8833,56934.0
2015-08-03 13:00:00,171.51,171.64,171.1,171.21,62577.0,145.8323,145.9428,145.4837,145.5772,62577.0
2015-08-03 13:30:00,171.23,171.6,171.12,171.2,61314.0,145.5942,145.9088,145.5007,145.5687,61314.0
2015-08-03 14:00:00,171.2,171.2,170.79,171.0,98896.0,145.5687,145.5687,145.2201,145.3986,98896.0
2015-08-03 14:30:00,171.0,171.26,170.67,170.87,136148.0,145.3986,145.6197,145.118,145.2881,136148.0
2015-08-03 15:00:00,170.93,171.07,170.82,171.0,120672.0,145.3391,145.4582,145.2456,145.3986,120672.0
2015-08-03 15:30:00,171.01,172.19,170.99,172.14,238074.0,145.4071,146.4105,145.3901,146.368,238074.0
2015-08-04 09:30:00,172.6,172.75,171.73,172.43,84303.0,146.7591,146.8866,146.0193,146.6145,84303.0
2015-08-04 10:00:00,172.5,172.96,172.25,172.88,74222.0,146.6741,147.0652,146.4615,146.9972,74222.0
2015-08-04 10:30:00,172.89,172.95,171.79,171.88,89505.0,147.0057,147.0567,146.0704,146.1469,89505.0
2015-08-04 11:00:00,171.93,172.71,171.91,172.5,72359.0,146.1894,146.8526,146.1724,146.6741,72359.0
2015-08-04 11:30:00,172.53,172.9,172.41,172.67,54111.0,146.6996,147.0142,146.5975,146.8186,54111.0
2015-08-04 12:00:00,172.65,173.21,172.58,172.98,115191.0,146.8016,147.2778,146.7421,147.0822,115191.0
2015-08-04 12:30:00,172.95,173.18,172.44,172.63,45948.0,147.0567,147.2523,146.623,146.7846,45948.0
2015-08-04 13:00:00,172.59,172.8,172.45,172.59,87041.0,146.7506,146.9291,146.6315,146.7506,87041.0
2015-08-04 13:30:00,172.56,172.84,171.7,172.05,103933.0,146.7251,146.9632,145.9938,146.2914,103933.0
2015-08-04 14:00:00,171.98,172.26,171.72,172.24,46461.0,146.2319,146.47,146.0108,146.453,46461.0
2015-08-04 14:30:00,172.21,172.34,171.95,172.08,102571.0,146.4275,146.538,146.2064,146.3169,102571.0
2015-08-04 15:00:00,172.12,172.14,171.58,171.9,100758.0,146.351,146.368,145.8918,146.1639,100758.0
2015-08-04 15:30:00,171.9,172.17,171.71,172.12,173784.0,146.1639,146.3935,146.0023,146.351,173784.0
2015-08-05 09:30:00,173.05,173.81,172.91,173.01,55323.0,147.1417,147.7879,147.0227,147.1077,55323.0
2015-08-05 10:00:00,173.18,173.81,173.13,173.51,59181.0,147.2523,147.7879,147.2097,147.5329,59181.0
2015-08-05 10:30:00,173.54,173.9,173.31,173.75,91138.0,147.5584,147.8645,147.3628,147.7369,91138.0
2015-08-05 11:00:00,173.77,173.93,173.51,173.65,49108.0,147.7539,147.89,147.5329,147.6519,49108.0
2015-08-05 11:30:00,173.65,173.87,173.42,173.49,33200.0,147.6519,147.839,147.4563,147.5158,33200.0
2015-08-05 12:00:00,173.48,173.48,173.15,173.24,26001.0,147.5073,147.5073,147.2267,147.3033,26001.0
2015-08-05 12:30:00,173.22,173.78,173.22,173.78,30838.0,147.2863,147.7624,147.2863,147.7624,30838.0
2015-08-05 13:00:00,173.81,173.88,173.22,173.42,37371.0,147.7879,147.8475,147.2863,147.4563,37371.0
2015-08-05 13:30:00,173.46,173.76,173.26,173.75,54472.0,147.4903,147.7454,147.3203,147.7369,54472.0
2015-08-05 14:00:00,173.69,174.33,173.59,174.23,96149.0,147.6859,148.2301,147.6009,148.1451,96149.0
2015-08-05 14:30:00,174.21,174.52,173.87,174.0,63741.0,148.128,148.3916,147.839,147.9495,63741.0
2015-08-05 15:00:00,173.96,174.26,173.91,173.98,56435.0,147.9155,148.1706,147.873,147.9325,56435.0
2015-08-05 15:30:00,173.95,174.07,173.56,173.69,159898.0,147.907,148.009,147.5754,147.6859,159898.0
2015-08-06 09:30:00,173.94,173.96,172.94,172.98,53636.0,147.8985,147.9155,147.0482,147.0822,53636.0
2015-08-06 10:00:00,173.09,173.49,172.87,173.25,28668.0,147.1757,147.5158,146.9887,147.3118,28668.0
2015-08-06 10:30:00,173.17,174.12,173.11,173.59,38095.0,147.2438,148.0515,147.1927,147.6009,38095.0
2015-08-06 11:00:00,173.66,173.66,173.12,173.33,25976.0,147.6604,147.6604,147.2012,147.3798,25976.0
2015-08-06 11:30:00,173.33,173.38,172.37,172.44,46555.0,147.3798,147.4223,146.5635,146.623,46555.0
2015-08-06 12:00:00,172.4,172.68,172.03,172.4,28717.0,146.589,146.8271,146.2744,146.589,28717.0
2015-08-06 12:30:00,172.35,172.4,171.7,172.14,39171.0,146.5465,146.589,145.9938,146.368,39171.0
2015-08-06 13:00:00,172.13,172.43,172.08,172.34,28128.0,146.3595,146.6145,146.3169,146.538,28128.0
2015-08-06 13:30:00,172.44,172.68,172.16,172.23,28128.0,146.623,146.8271,146.385,146.4445,28128.0
2015-08-06 14:00:00,172.19,172.73,172.08,172.61,38843.0,146.4105,146.8696,146.3169,146.7676,38843.0
2015-08-06 14:30:00,172.62,172.92,172.47,172.65,50654.0,146.7761,147.0312,146.6486,146.8016,50654.0
2015-08-06 15:00:00,172.68,172.8,172.46,172.54,55991.0,146.8271,146.9291,146.6401,146.7081,55991.0
2015-08-06 15:30:00,172.51,173.16,172.43,172.94,103062.0,146.6826,147.2353,146.6145,147.0482,103062.0
2015-08-07 09:30:00,172.72,173.32,172.01,173.32,55666.0,146.8611,147.3713,146.2574,147.3713,55666.0
2015-08-07 10:00:00,173.31,173.32,172.09,172.24,61462.0,147.3628,147.3713,146.3254,146.453,61462.0
2015-08-07 10:30:00,172.17,172.81,172.0,172.06,38222.0,146.3935,146.9377,146.2489,146.2999,38222.0
2015-08-07 11:00:00,172.0,172.11,171.03,171.32,70056.0,146.2489,146.3425,145.4241,145.6707,70056.0
2015-08-07 11:30:00,171.32,171.71,171.25,171.64,47516.0,145.6707,146.0023,145.6112,145.9428,47516.0
2015-08-07 12:00:00,171.66,172.05,171.62,171.81,35568.0,145.9598,146.2914,145.9258,146.0874,35568.0
2015-08-07 12:30:00,171.86,171.86,171.45,171.47,36107.0,146.1299,146.1299,145.7813,145.7983,36107.0
2015-08-07 13:00:00,171.54,171.75,171.46,171.72,32893.0,145.8578,146.0363,145.7898,146.0108,32893.0
2015-08-07 13:30:00,171.79,172.0,171.7,171.83,34693.0,146.0704,146.2489,145.9938,146.1044,34693.0
2015-08-07 14:00:00,171.83,171.9,171.68,171.9,36520.0,146.1044,146.1639,145.9768,146.1639,36520.0
2015-08-07 14:30:00,171.99,172.3,171.99,172.27,36348.0,146.2404,146.504,146.2404,146.4785,36348.0
2015-08-07 15:00:00,172.31,172.84,172.16,172.72,53327.0,146.5125,146.9632,146.385,146.8611,53327.0
2015-08-07 15:30:00,172.77,172.9,172.43,172.71,130181.0,146.9036,147.0142,146.6145,146.8526,130181.0
2015-08-10 09:30:00,174.14,175.84,173.74,175.35,57088.0,148.0685,149.514,147.7284,149.0974,57088.0
2015-08-10 10:00:00,175.4,175.54,174.49,174.66,41844.0,149.1399,149.2589,148.3661,148.5107,41844.0
2015-08-10 10:30:00,174.57,174.92,174.2,174.87,52068.0,148.4342,148.7318,148.1195,148.6892,52068.0
2015-08-10 11:00:00,174.85,175.48,174.83,175.38,32354.0,148.6722,149.2079,148.6552,149.1229,32354.0
2015-08-10 11:30:00,175.43,175.43,174.98,174.99,29344.0,149.1654,149.1654,148.7828,148.7913,29344.0
2015-08-10 12:00:00,174.95,174.99,174.71,174.88,30203.0,148.7573,148.7913,148.5532,148.6977,30203.0
2015-08-10 12:30:00,174.92,174.95,174.73,174.84,24963.0,148.7318,148.7573,148.5702,148.6637,24963.0
2015-08-10 13:00:00,174.89,175.23,174.84,175.03,31419.0,148.7062,148.9953,148.6637,148.8253,31419.0
2015-08-10 13:30:00,175.01,175.39,174.96,175.25,32132.0,148.8083,149.1314,148.7658,149.0123,32132.0
2015-08-10 14:00:00,175.26,175.49,175.06,175.39,37829.0,149.0208,149.2164,148.8508,149.1314,37829.0
2015-08-10 14:30:00,175.38,175.57,175.18,175.53,54932.0,149.1229,149.2844,148.9528,149.2504,54932.0
2015-08-10 15:00:00,175.51,175.61,175.26,175.26,65520.0,149.2334,149.3184,149.0208,149.0208,65520.0
2015-08-10 15:30:00,175.26,175.5,175.09,175.28,110865.0,149.0208,149.2249,148.8763,149.0379,110865.0
2015-08-11 09:30:00,173.27,173.63,172.79,172.99,89132.0,147.3288,147.6349,146.9206,147.0907,89132.0
2015-08-11 10:00:00,172.99,173.7,172.69,173.26,78899.0,147.0907,147.6944,146.8356,147.3203,78899.0
2015-08-11 10:30:00,173.25,173.45,172.86,173.42,45239.0,147.3118,147.4818,146.9802,147.4563,45239.0
2015-08-11 11:00:00,173.42,173.61,173.16,173.3,35889.0,147.4563,147.6179,147.2353,147.3543,35889.0
2015-08-11 11:30:00,173.34,173.42,172.65,172.79,31628.0,147.3883,147.4563,146.8016,146.9206,31628.0
2015-08-11 12:00:00,172.81,173.17,172.5,172.55,34424.0,146.9377,147.2438,146.6741,146.7166,34424.0
2015-08-11 12:30:00,172.55,172.8,172.4,172.43,17131.0,146.7166,146.9291,146.589,146.6145,17131.0
2015-08-11 13:00:00,172.4,172.49,172.17,172.44,20674.0,146.589,146.6656,146.3935,146.623,20674.0
2015-08-11 13:30:00,172.39,172.8,172.37,172.7,17413.0,146.5805,146.9291,146.5635,146.8441,17413.0
2015-08-11 14:00:00,172.7,173.09,172.6,172.97,21133.0,146.8441,147.1757,146.7591,147.0737,21133.0
2015-08-11 14:30:00,172.95,173.05,172.63,173.04,26927.0,147.0567,147.1417,146.7846,147.1332,26927.0
2015-08-11 15:00:00,173.06,173.24,172.75,173.15,33107.0,147.1502,147.3033,146.8866,147.2267,33107.0
2015-08-11 15:30:00,173.2,173.54,173.07,173.32,91414.0,147.2693,147.5584,147.1587,147.3713,91414.0
2015-08-12 09:30:00,171.98,172.3,171.09,171.72,74155.0,146.2319,146.504,145.4752,146.0108,74155.0
2015-08-12 10:00:00,171.69,171.69,170.25,170.57,45213.0,145.9853,145.9853,144.7609,145.033,45213.0
2015-08-12 10:30:00,170.61,170.94,170.14,170.15,45506.0,145.067,145.3476,144.6674,144.6759,45506.0
2015-08-12 11:00:00,170.17,171.25,170.17,171.05,65527.0,144.6929,145.6112,144.6929,145.4412,65527.0
2015-08-12 11:30:00,171.0,171.05,169.83,169.83,43524.0,145.3986,145.4412,144.4038,144.4038,43524.0
2015-08-12 12:00:00,169.79,170.49,169.61,170.49,56811.0,144.3698,144.965,144.2167,144.965,56811.0
2015-08-12 12:30:00,170.57,171.01,170.36,170.61,54291.0,145.033,145.4071,144.8545,145.067,54291.0
2015-08-12 13:00:00,170.66,170.79,170.4,170.4,88328.0,145.1095,145.2201,144.8885,144.8885,88328.0
2015-08-12 13:30:00,170.42,171.34,170.42,171.3,70534.0,144.9055,145.6877,144.9055,145.6537,70534.0
2015-08-12 14:00:00,171.28,171.28,170.48,170.49,46410.0,145.6367,145.6367,144.9565,144.965,46410.0
2015-08-12 14:30:00,170.58,171.13,170.58,171.03,101371.0,145.0415,145.5092,145.0415,145.4241,101371.0
2015-08-12 15:00:00,171.02,171.99,171.01,171.72,73485.0,145.4156,146.2404,145.4071,146.0108,73485.0
2015-08-12 15:30:00,171.73,171.98,171.44,171.56,126338.0,146.0193,146.2319,145.7728,145.8748,126338.0
2015-08-13 09:30:00,172.09,172.82,172.0,172.35,48783.0,146.3254,146.9462,146.2489,146.5465,48783.0
2015-08-13 10:00:00,172.34,172.92,172.06,172.87,35414.0,146.538,147.0312,146.2999,146.9887,35414.0
2015-08-13 10:30:00,172.86,173.39,172.7,172.72,33572.0,146.9802,147.4308,146.8441,146.8611,33572.0
2015-08-13 11:00:00,172.7,172.93,172.3,172.45,20627.0,146.8441,147.0397,146.504,146.6315,20627.0
2015-08-13 11:30:00,172.45,172.65,172.13,172.58,40967.0,146.6315,146.8016,146.3595,146.7421,40967.0
2015-08-13 12:00:00,172.64,173.04,172.59,173.03,23278.0,146.7931,147.1332,146.7506,147.1247,23278.0
2015-08-13 12:30:00,173.05,173.35,172.97,173.25,23145.0,147.1417,147.3968,147.0737,147.3118,23145.0
2015-08-13 13:00:00,173.25,173.62,173.23,173.37,18996.0,147.3118,147.6264,147.2948,147.4138,18996.0
2015-08-13 13:30:00,173.4,173.45,172.88,173.18,22216.0,147.4393,147.4818,146.9972,147.2523,22216.0
2015-08-13 14:00:00,173.18,173.46,173.07,173.32,24162.0,147.2523,147.4903,147.1587,147.3713,24162.0
2015-08-13 14:30:00,173.36,173.57,173.21,173.43,37533.0,147.4053,147.5839,147.2778,147.4648,37533.0
2015-08-13 15:00:00,173.41,173.41,172.93,172.99,50610.0,147.4478,147.4478,147.0397,147.0907,50610.0
2015-08-13 15:30:00,173.02,173.05,172.75,172.84,81229.0,147.1162,147.1417,146.8866,146.9632,81229.0
2015-08-14 09:30:00,173.03,173.34,172.26,173.22,69433.0,147.1247,147.3883,146.47,147.2863,69433.0
2015-08-14 10:00:00,173.25,174.04,173.25,173.61,41779.0,147.3118,147.9835,147.3118,147.6179,41779.0
2015-08-14 10:30:00,173.72,173.85,173.36,173.6,36119.0,147.7114,147.8219,147.4053,147.6094,36119.0
2015-08-14 11:00:00,173.57,173.86,173.42,173.69,34220.0,147.5839,147.8304,147.4563,147.6859,34220.0
2015-08-14 11:30:00,173.69,173.94,173.53,173.88,20876.0,147.6859,147.8985,147.5499,147.8475,20876.0
2015-08-14 12:00:00,173.85,173.96,173.78,173.88,18815.0,147.8219,147.9155,147.7624,147.8475,18815.0
2015-08-14 12:30:00,173.88,174.0,173.48,173.69,23726.0,147.8475,147.9495,147.5073,147.6859,23726.0
2015-08-14 13:00:00,173.7,174.18,173.7,174.18,26083.0,147.6944,148.1025,147.6944,148.1025,26083.0
2015-08-14 13:30:00,174.21,174.3,173.76,173.84,43560.0,148.128,148.2046,147.7454,147.8134,43560.0
2015-08-14 14:00:00,173.84,174.2,173.84,174.04,36074.0,147.8134,148.1195,147.8134,147.9835,36074.0
2015-08-14 14:30:00,174.02,174.22,173.98,174.03,53290.0,147.9665,148.1366,147.9325,147.975,53290.0
2015-08-14 15:00:00,174.07,174.35,174.02,174.27,55302.0,148.009,148.2471,147.9665,148.1791,55302.0
2015-08-14 15:30:00,174.26,174.28,174.05,174.21,94459.0,148.1706,148.1876,147.992,148.128,94459.0
2015-08-17 09:30:00,173.6,173.6,172.45,172.5,32128.0,147.6094,147.6094,146.6315,146.6741,32128.0
2015-08-17 10:00:00,172.5,173.76,172.35,173.6,25228.0,146.6741,147.7454,146.5465,147.6094,25228.0
2015-08-17 10:30:00,173.62,173.94,173.3,173.84,36430.0,147.6264,147.8985,147.3543,147.8134,36430.0
2015-08-17 11:00:00,173.88,174.33,173.83,174.2,46946.0,147.8475,148.2301,147.8049,148.1195,46946.0
2015-08-17 11:30:00,174.2,174.36,173.93,174.22,36448.0,148.1195,148.2556,147.89,148.1366,36448.0
2015-08-17 12:00:00,174.17,174.3,174.04,174.22,30594.0,148.094,148.2046,147.9835,148.1366,30594.0
2015-08-17 12:30:00,174.17,174.63,174.15,174.62,39651.0,148.094,148.4852,148.077,148.4767,39651.0
2015-08-17 13:00:00,174.62,174.87,174.46,174.55,52665.0,148.4767,148.6892,148.3406,148.4171,52665.0
2015-08-17 13:30:00,174.54,174.68,174.39,174.47,23316.0,148.4086,148.5277,148.2811,148.3491,23316.0
2015-08-17 14:00:00,174.52,174.64,174.42,174.47,31895.0,148.3916,148.4937,148.3066,148.3491,31895.0
2015-08-17 14:30:00,174.43,174.59,174.39,174.45,29911.0,148.3151,148.4512,148.2811,148.3321,29911.0
2015-08-17 15:00:00,174.48,174.62,174.39,174.62,50348.0,148.3576,148.4767,148.2811,148.4767,50348.0
2015-08-17 15:30:00,174.62,174.76,174.43,174.69,82872.0,148.4767,148.5957,148.3151,148.5362,82872.0
2015-08-18 09:30:00,174.43,175.13,174.34,174.75,109273.0,148.3151,148.9103,148.2386,148.5872,109273.0
2015-08-18 10:00:00,174.68,175.0,174.68,175.0,42927.0,148.5277,148.7998,148.5277,148.7998,42927.0
2015-08-18 10:30:00,175.0,175.05,174.86,174.89,48553.0,148.7998,148.8423,148.6807,148.7062,48553.0
2015-08-18 11:00:00,174.96,175.15,174.82,174.97,38785.0,148.7658,148.9273,148.6467,148.7743,38785.0
2015-08-18 11:30:00,174.9,175.32,174.85,175.31,21117.0,148.7147,149.0719,148.6722,149.0634,21117.0
2015-08-18 12:00:00,175.31,175.63,175.29,175.61,31553.0,149.0634,149.3355,149.0464,149.3184,31553.0
2015-08-18 12:30:00,175.55,175.65,175.42,175.46,22372.0,149.2674,149.3525,149.1569,149.1909,22372.0
2015-08-18 13:00:00,175.48,175.73,175.28,175.66,35377.0,149.2079,149.4205,149.0379,149.361,35377.0
2015-08-18 13:30:00,175.71,175.72,175.45,175.61,26912.0,149.4035,149.412,149.1824,149.3184,26912.0
2015-08-18 14:00:00,175.58,175.78,175.48,175.55,32388.0,149.2929,149.463,149.2079,149.2674,32388.0
2015-08-18 14:30:00,175.57,175.63,175.21,175.25,31010.0,149.2844,149.3355,148.9783,149.0123,31010.0
2015-08-18 15:00:00,175.19,175.46,175.19,175.37,39638.0,148.9613,149.1909,148.9613,149.1144,39638.0
2015-08-18 15:30:00,175.38,175.61,175.27,175.47,87220.0,149.1229,149.3184,149.0294,149.1994,87220.0
2015-08-19 09:30:00,174.95,174.95,173.6,174.48,69046.0,148.7573,148.7573,147.6094,148.3576,69046.0
2015-08-19 10:00:00,174.36,175.23,174.09,175.21,35823.0,148.2556,148.9953,148.026,148.9783,35823.0
2015-08-19 10:30:00,175.16,175.19,174.54,174.96,110977.0,148.9358,148.9613,148.4086,148.7658,110977.0
2015-08-19 11:00:00,174.96,175.25,174.83,174.87,42277.0,148.7658,149.0123,148.6552,148.6892,42277.0
2015-08-19 11:30:00,174.9,175.21,174.72,175.13,43118.0,148.7147,148.9783,148.5617,148.9103,43118.0
2015-08-19 12:00:00,175.08,175.15,174.69,175.07,26745.0,148.8678,148.9273,148.5362,148.8593,26745.0
2015-08-19 12:30:00,175.04,175.43,175.04,175.36,22192.0,148.8338,149.1654,148.8338,149.1059,22192.0
2015-08-19 13:00:00,175.35,175.64,175.11,175.11,27640.0,149.0974,149.344,148.8933,148.8933,27640.0
2015-08-19 13:30:00,175.15,175.8,175.09,175.33,45417.0,148.9273,149.48,148.8763,149.0804,45417.0
2015-08-19 14:00:00,175.24,176.83,175.24,176.51,123287.0,149.0038,150.3558,149.0038,150.0837,123287.0
2015-08-19 14:30:00,176.49,176.54,175.22,175.39,85031.0,150.0667,150.1092,148.9868,149.1314,85031.0
2015-08-19 15:00:00,175.26,175.89,175.14,175.89,47024.0,149.0208,149.5565,148.9188,149.5565,47024.0
2015-08-19 15:30:00,175.93,176.21,175.57,175.62,109423.0,149.5905,149.8286,149.2844,149.327,109423.0
2015-08-20 09:30:00,173.95,174.55,173.01,174.02,72696.0,147.907,148.4171,147.1077,147.9665,72696.0
2015-08-20 10:00:00,174.03,174.13,173.25,173.59,66862.0,147.975,148.06,147.3118,147.6009,66862.0
2015-08-20 10:30:00,173.6,173.85,173.34,173.46,44981.0,147.6094,147.8219,147.3883,147.4903,44981.0
2015-08-20 11:00:00,173.39,173.55,172.8,172.84,43909.0,147.4308,147.5669,146.9291,146.9632,43909.0
2015-08-20 11:30:00,172.92,173.16,172.62,173.07,29912.0,147.0312,147.2353,146.7761,147.1587,29912.0
2015-08-20 12:00:00,173.2,173.43,172.72,172.83,62677.0,147.2693,147.4648,146.8611,146.9547,62677.0
2015-08-20 12:30:00,172.82,173.2,172.74,172.99,58097.0,146.9462,147.2693,146.8781,147.0907,58097.0
2015-08-20 13:00:00,172.97,173.79,172.9,173.75,75552.0,147.0737,147.7709,147.0142,147.7369,75552.0
2015-08-20 13:30:00,173.68,174.23,173.47,174.17,44040.0,147.6774,148.1451,147.4988,148.094,44040.0
2015-08-20 14:00:00,174.13,174.17,173.44,173.5,25408.0,148.06,148.094,147.4733,147.5243,25408.0
2015-08-20 14:30:00,173.43,173.45,172.9,172.98,45751.0,147.4648,147.4818,147.0142,147.0822,45751.0
2015-08-20 15:00:00,172.92,173.39,172.81,173.04,60548.0,147.0312,147.4308,146.9377,147.1332,60548.0
2015-08-20 15:30:00,173.04,173.49,172.63,172.67,214790.0,147.1332,147.5158,146.7846,146.8186,214790.0
2015-08-21 09:30:00,171.18,171.74,169.23,170.11,163929.0,145.5517,146.0278,143.8936,144.6419,163929.0
2015-08-21 10:00:00,170.0,170.57,169.45,169.58,108442.0,144.5484,145.033,144.0807,144.1912,108442.0
2015-08-21 10:30:00,169.46,169.54,168.37,168.56,85827.0,144.0892,144.1572,143.1624,143.3239,85827.0
2015-08-21 11:00:00,168.66,168.66,167.35,167.69,110697.0,143.409,143.409,142.2951,142.5842,110697.0
2015-08-21 11:30:00,167.74,168.18,167.04,168.15,81428.0,142.6267,143.0008,142.0315,142.9753,81428.0
2015-08-21 12:00:00,168.2,168.95,168.09,168.45,94316.0,143.0178,143.6556,142.9243,143.2304,94316.0
2015-08-21 12:30:00,168.5,168.64,167.59,167.63,44681.0,143.2729,143.392,142.4992,142.5332,44681.0
2015-08-21 13:00:00,167.58,168.42,167.26,168.42,71954.0,142.4907,143.2049,142.2186,143.2049,71954.0
2015-08-21 13:30:00,168.43,168.83,167.97,168.77,80514.0,143.2134,143.5535,142.8223,143.5025,80514.0
2015-08-21 14:00:00,168.73,169.08,168.06,168.12,64517.0,143.4685,143.7661,142.8988,142.9498,64517.0
2015-08-21 14:30:00,168.12,168.5,166.82,167.07,106412.0,142.9498,143.2729,141.8444,142.057,106412.0
2015-08-21 15:00:00,167.07,167.25,165.89,166.3,114405.0,142.057,142.2101,141.0537,141.4023,114405.0
2015-08-21 15:30:00,166.29,166.37,165.21,165.34,293443.0,141.3938,141.4618,140.4755,140.586,293443.0
2015-08-24 09:30:00,152.31,160.25,152.31,158.59,213183.0,129.5068,136.2581,129.5068,134.8466,213183.0
2015-08-24 10:00:00,158.42,163.23,158.21,161.55,117222.0,134.7021,138.7919,134.5235,137.3634,117222.0
2015-08-24 10:30:00,161.54,162.55,160.21,161.78,125671.0,137.3549,138.2137,136.2241,137.559,125671.0
2015-08-24 11:00:00,161.78,162.12,161.17,161.71,146325.0,137.559,137.8481,137.0403,137.4995,146325.0
2015-08-24 11:30:00,161.69,165.0,161.53,164.52,79354.0,137.4825,140.2969,137.3464,139.8888,79354.0
2015-08-24 12:00:00,164.48,165.6,163.42,165.37,68657.0,139.8548,140.8071,138.9535,140.6115,68657.0
2015-08-24 12:30:00,165.38,165.82,164.54,164.95,64471.0,140.62,140.9942,139.9058,140.2544,64471.0
2015-08-24 13:00:00,165.08,165.91,164.54,164.92,78087.0,140.365,141.0707,139.9058,140.2289,78087.0
2015-08-24 13:30:00,164.88,164.9,163.21,163.44,71479.0,140.1949,140.2119,138.7749,138.9705,71479.0
2015-08-24 14:00:00,163.51,163.51,161.76,162.4,61335.0,139.03,139.03,137.542,138.0862,61335.0
2015-08-24 14:30:00,162.34,163.14,159.35,159.45,118679.0,138.0352,138.7154,135.4928,135.5779,118679.0
2015-08-24 15:00:00,159.34,160.52,159.0,159.36,160652.0,135.4843,136.4877,135.1952,135.5013,160652.0
2015-08-24 15:30:00,159.38,162.65,159.04,159.98,293178.0,135.5183,138.2988,135.2292,136.0285,293178.0
2015-08-25 09:30:00,163.66,164.33,160.35,162.49,130106.0,139.1575,139.7272,136.3431,138.1627,130106.0
2015-08-25 10:00:00,162.49,162.65,161.65,162.06,55266.0,138.1627,138.2988,137.4485,137.7971,55266.0
2015-08-25 10:30:00,162.06,162.17,161.22,161.62,58689.0,137.7971,137.8906,137.0829,137.423,58689.0
2015-08-25 11:00:00,161.71,164.07,161.66,163.21,46526.0,137.4995,139.5062,137.457,138.7749,46526.0
2015-08-25 11:30:00,163.28,163.46,162.67,162.94,40178.0,138.8344,138.9875,138.3158,138.5453,40178.0
2015-08-25 12:00:00,162.91,163.56,162.78,162.95,34478.0,138.5198,139.0725,138.4093,138.5538,34478.0
2015-08-25 12:30:00,162.87,163.14,162.43,162.43,24288.0,138.4858,138.7154,138.1117,138.1117,24288.0
2015-08-25 13:00:00,162.37,162.58,160.72,160.9,44994.0,138.0607,138.2392,136.6577,136.8108,44994.0
2015-08-25 13:30:00,160.82,161.63,160.68,161.28,48797.0,136.7427,137.4315,136.6237,137.1339,48797.0
2015-08-25 14:00:00,161.27,162.08,161.08,161.79,45710.0,137.1254,137.8141,136.9638,137.5675,45710.0
2015-08-25 14:30:00,161.75,162.96,161.66,162.83,55354.0,137.5335,138.5623,137.457,138.4518,55354.0
2015-08-25 15:00:00,162.84,163.02,160.79,161.05,151171.0,138.4603,138.6134,136.7172,136.9383,151171.0
2015-08-25 15:30:00,160.95,161.19,159.07,159.9,633866.0,136.8533,137.0573,135.2547,135.9605,633866.0
2015-08-26 09:30:00,162.8,163.99,161.27,162.59,139103.0,138.4263,139.4381,137.1254,138.2477,139103.0
2015-08-26 10:00:00,162.45,163.39,160.77,161.96,79184.0,138.1287,138.928,136.7002,137.7121,79184.0
2015-08-26 10:30:00,162.06,162.48,160.91,161.28,52114.0,137.7971,138.1542,136.8193,137.1339,52114.0
2015-08-26 11:00:00,161.08,161.2,160.09,160.45,41283.0,136.9638,137.0658,136.122,136.4281,41283.0
2015-08-26 11:30:00,160.36,160.65,159.39,159.83,56789.0,136.3516,136.5982,135.5268,135.901,56789.0
2015-08-26 12:00:00,159.83,159.98,159.22,159.59,57544.0,135.901,136.0285,135.3823,135.6969,57544.0
2015-08-26 12:30:00,159.53,160.7,159.13,160.7,58991.0,135.6459,136.6407,135.3058,136.6407,58991.0
2015-08-26 13:00:00,160.83,161.42,160.16,161.31,51840.0,136.7512,137.2529,136.1816,137.1594,51840.0
2015-08-26 13:30:00,161.32,162.08,161.04,162.07,56053.0,137.1679,137.8141,136.9298,137.8056,56053.0
2015-08-26 14:00:00,162.03,162.07,161.02,161.53,61148.0,137.7716,137.8056,136.9128,137.3464,61148.0
2015-08-26 14:30:00,161.53,162.96,161.32,162.56,84757.0,137.3464,138.5623,137.1679,138.2222,84757.0
2015-08-26 15:00:00,162.55,164.39,162.27,163.74,93241.0,138.2137,139.7783,137.9757,139.2256,93241.0
2015-08-26 15:30:00,163.73,164.74,163.33,164.49,213126.0,139.2171,140.0759,138.877,139.8633,213126.0
2015-08-27 09:30:00,165.26,166.91,164.66,165.01,92135.0,141.1908,142.6005,140.6782,140.9772,92135.0
2015-08-27 10:00:00,165.05,166.14,164.86,165.75,83558.0,141.0114,141.9427,140.8491,141.6095,83558.0
2015-08-27 10:30:00,165.75,166.95,165.38,166.8,92163.0,141.6095,142.6347,141.2933,142.5065,92163.0
2015-08-27 11:00:00,166.78,166.95,165.85,165.98,70069.0,142.4894,142.6347,141.6949,141.806,70069.0
2015-08-27 11:30:00,166.1,166.71,165.83,166.68,42407.0,141.9085,142.4296,141.6778,142.404,42407.0
2015-08-27 12:00:00,166.71,167.2,166.69,167.2,41777.0,142.4296,142.8483,142.4126,142.8483,41777.0
2015-08-27 12:30:00,167.17,167.67,166.94,167.63,34106.0,142.8226,143.2498,142.6261,143.2156,34106.0
2015-08-27 13:00:00,167.6,167.95,167.26,167.28,25971.0,143.19,143.489,142.8995,142.9166,25971.0
2015-08-27 13:30:00,167.27,167.61,166.98,167.61,25468.0,142.9081,143.1986,142.6603,143.1986,25468.0
2015-08-27 14:00:00,167.55,167.61,166.05,166.32,31506.0,143.1473,143.1986,141.8658,142.0964,31506.0
2015-08-27 14:30:00,166.31,166.68,164.75,164.75,40386.0,142.0879,142.404,140.7551,140.7551,40386.0
2015-08-27 15:00:00,164.85,165.85,163.77,165.77,111997.0,140.8405,141.6949,139.9178,141.6265,111997.0
2015-08-27 15:30:00,165.8,167.08,165.26,167.07,151370.0,141.6522,142.7457,141.1908,142.7372,151370.0
2015-08-28 09:30:00,166.58,167.43,166.4,167.05,61872.0,142.3186,143.0448,142.1648,142.7201,61872.0
2015-08-28 10:00:00,167.03,167.15,165.9,166.26,62213.0,142.703,142.8056,141.7376,142.0452,62213.0
2015-08-28 10:30:00,166.12,166.3,165.28,165.28,44095.0,141.9256,142.0794,141.2079,141.2079,44095.0
2015-08-28 11:00:00,165.43,166.35,165.43,166.28,31311.0,141.3361,142.1221,141.3361,142.0623,31311.0
2015-08-28 11:30:00,166.22,166.49,165.11,165.16,45931.0,142.011,142.2417,141.0627,141.1054,45931.0
2015-08-28 12:00:00,165.19,165.54,165.02,165.44,47300.0,141.131,141.43,140.9858,141.3446,47300.0
2015-08-28 12:30:00,165.43,165.57,165.12,165.26,34585.0,141.3361,141.4557,141.0712,141.1908,34585.0
2015-08-28 13:00:00,165.22,165.4,164.76,164.84,32952.0,141.1566,141.3104,140.7636,140.832,32952.0
2015-08-28 13:30:00,164.84,165.37,164.69,165.26,44681.0,140.832,141.2848,140.7038,141.1908,44681.0
2015-08-28 14:00:00,165.3,165.73,165.12,165.48,37769.0,141.225,141.5924,141.0712,141.3788,37769.0
2015-08-28 14:30:00,165.48,165.88,165.06,165.73,49235.0,141.3788,141.7205,141.02,141.5924,49235.0
2015-08-28 15:00:00,165.74,165.78,165.04,165.34,65154.0,141.6009,141.6351,141.0029,141.2592,65154.0
2015-08-28 15:30:00,165.32,165.65,164.49,165.52,147577.0,141.2421,141.524,140.533,141.413,147577.0
2015-08-31 09:30:00,165.5,165.83,164.0,164.51,58822.0,141.3959,141.6778,140.1143,140.5501,58822.0
2015-08-31 10:00:00,164.71,165.1,164.25,165.1,50722.0,140.7209,141.0541,140.3279,141.0541,50722.0
2015-08-31 10:30:00,165.03,165.03,164.45,164.54,37629.0,140.9943,140.9943,140.4988,140.5757,37629.0
2015-08-31 11:00:00,164.53,165.0,164.09,164.77,61802.0,140.5671,140.9687,140.1912,140.7722,61802.0
2015-08-31 11:30:00,164.67,165.6,164.42,165.1,40444.0,140.6868,141.4813,140.4732,141.0541,40444.0
2015-08-31 12:00:00,165.01,165.21,164.94,165.08,28679.0,140.9772,141.1481,140.9174,141.037,28679.0
2015-08-31 12:30:00,165.14,165.27,164.8,164.89,21379.0,141.0883,141.1994,140.7978,140.8747,21379.0
2015-08-31 13:00:00,164.86,164.92,164.6,164.71,35980.0,140.8491,140.9003,140.6269,140.7209,35980.0
2015-08-31 13:30:00,164.67,164.69,164.29,164.54,21106.0,140.6868,140.7038,140.3621,140.5757,21106.0
2015-08-31 14:00:00,164.52,164.7,164.05,164.15,27128.0,140.5586,140.7124,140.1571,140.2425,27128.0
2015-08-31 14:30:00,164.19,164.4,163.62,163.73,36619.0,140.2767,140.4561,139.7897,139.8837,36619.0
2015-08-31 15:00:00,163.71,164.3,163.6,163.95,49747.0,139.8666,140.3706,139.7726,140.0716,49747.0
2015-08-31 15:30:00,163.94,164.51,163.63,163.68,141831.0,140.0631,140.5501,139.7982,139.8409,141831.0
2015-09-01 09:30:00,160.75,160.93,159.34,160.9,136527.0,137.3377,137.4915,136.133,137.4658,136527.0
2015-09-01 10:00:00,160.78,160.98,159.99,160.98,75491.0,137.3633,137.5342,136.6884,137.5342,75491.0
2015-09-01 10:30:00,160.87,161.69,160.57,161.05,90834.0,137.4402,138.1408,137.1839,137.594,90834.0
2015-09-01 11:00:00,161.05,161.37,160.55,160.55,58196.0,137.594,137.8674,137.1668,137.1668,58196.0
2015-09-01 11:30:00,160.57,161.05,160.53,160.87,48944.0,137.1839,137.594,137.1497,137.4402,48944.0
2015-09-01 12:00:00,160.77,161.01,160.34,160.4,56045.0,137.3548,137.5598,136.9874,137.0387,56045.0
2015-09-01 12:30:00,160.29,160.41,159.6,159.73,53662.0,136.9447,137.0472,136.3552,136.4662,53662.0
2015-09-01 13:00:00,159.63,160.26,159.39,160.18,57299.0,136.3808,136.919,136.1758,136.8507,57299.0
2015-09-01 13:30:00,160.11,160.54,159.86,160.35,56048.0,136.7909,137.1583,136.5773,136.9959,56048.0
2015-09-01 14:00:00,160.29,160.29,159.57,159.9,65193.0,136.9447,136.9447,136.3295,136.6115,65193.0
2015-09-01 14:30:00,159.83,160.61,159.75,159.94,86510.0,136.5517,137.2181,136.4833,136.6456,86510.0
2015-09-01 15:00:00,160.07,160.2,159.48,159.5,84228.0,136.7567,136.8678,136.2526,136.2697,84228.0
2015-09-01 15:30:00,159.53,159.86,158.84,159.4,365314.0,136.2954,136.5773,135.7059,136.1843,365314.0
2015-09-02 09:30:00,160.95,162.69,160.47,162.42,67664.0,137.5085,138.9951,137.0985,138.7645,67664.0
2015-09-02 10:00:00,162.39,162.93,162.08,162.09,56246.0,138.7388,139.2002,138.474,138.4825,56246.0
2015-09-02 10:30:00,162.09,162.57,161.56,162.33,58321.0,138.4825,138.8926,138.0297,138.6876,58321.0
2015-09-02 11:00:00,162.34,163.0,162.25,162.89,57247.0,138.6961,139.26,138.6192,139.166,57247.0
2015-09-02 11:30:00,162.94,162.95,162.14,162.28,55817.0,139.2087,139.2173,138.5252,138.6448,55817.0
2015-09-02 12:00:00,162.25,162.78,162.04,162.74,49323.0,138.6192,139.072,138.4398,139.0378,49323.0
2015-09-02 12:30:00,162.73,163.48,162.69,163.4,42108.0,139.0293,139.6701,138.9951,139.6017,42108.0
2015-09-02 13:00:00,163.5,163.66,163.1,163.53,26455.0,139.6872,139.8239,139.3454,139.7128,26455.0
2015-09-02 13:30:00,163.59,163.86,163.22,163.29,40248.0,139.764,139.9947,139.4479,139.5077,40248.0
2015-09-02 14:00:00,163.37,163.79,163.18,163.46,37780.0,139.5761,139.9349,139.4138,139.653,37780.0
2015-09-02 14:30:00,163.57,163.71,163.01,163.47,47797.0,139.747,139.8666,139.2685,139.6615,47797.0
2015-09-02 15:00:00,163.46,163.76,162.81,163.42,60286.0,139.653,139.9093,139.0977,139.6188,60286.0
2015-09-02 15:30:00,163.45,164.63,163.22,164.61,143633.0,139.6444,140.6526,139.4479,140.6355,143633.0
2015-09-03 09:30:00,164.95,166.81,164.35,165.77,99679.0,140.926,142.5151,140.4134,141.6265,99679.0
2015-09-03 10:00:00,165.84,166.54,165.44,166.37,51834.0,141.6863,142.2844,141.3446,142.1392,51834.0
2015-09-03 10:30:00,166.32,166.91,166.11,166.79,40586.0,142.0964,142.6005,141.917,142.498,40586.0
2015-09-03 11:00:00,166.76,166.81,165.9,165.98,42682.0,142.4724,142.5151,141.7376,141.806,42682.0
2015-09-03 11:30:00,166.02,166.2,165.83,166.11,36259.0,141.8401,141.9939,141.6778,141.917,36259.0
2015-09-03 12:00:00,166.09,166.32,165.79,166.03,25463.0,141.8999,142.0964,141.6436,141.8487,25463.0
2015-09-03 12:30:00,165.98,166.06,165.64,165.74,43579.0,141.806,141.8743,141.5155,141.6009,43579.0
2015-09-03 13:00:00,165.73,165.73,165.14,165.6,29807.0,141.5924,141.5924,141.0883,141.4813,29807.0
2015-09-03 13:30:00,165.6,165.68,164.77,164.77,33064.0,141.4813,141.5497,140.7722,140.7722,33064.0
2015-09-03 14:00:00,164.71,164.91,164.37,164.8,52020.0,140.7209,140.8918,140.4304,140.7978,52020.0
2015-09-03 14:30:00,164.86,165.34,164.65,165.14,48746.0,140.8491,141.2592,140.6697,141.0883,48746.0
2015-09-03 15:00:00,165.18,165.36,164.55,164.7,80164.0,141.1225,141.2763,140.5842,140.7124,80164.0
2015-09-03 15:30:00,164.68,165.14,164.33,164.66,205372.0,140.6953,141.0883,140.3963,140.6782,205372.0
2015-09-04 09:30:00,162.93,163.09,161.67,162.2,93288.0,139.2002,139.3369,138.1237,138.5765,93288.0
2015-09-04 10:00:00,162.24,162.78,162.1,162.58,56821.0,138.6107,139.072,138.4911,138.9011,56821.0
2015-09-04 10:30:00,162.57,162.85,161.96,162.24,60760.0,138.8926,139.1318,138.3714,138.6107,60760.0
2015-09-04 11:00:00,162.25,162.42,161.88,162.12,67812.0,138.6192,138.7645,138.3031,138.5081,67812.0
2015-09-04 11:30:00,162.15,162.2,161.87,162.04,82310.0,138.5338,138.5765,138.2946,138.4398,82310.0
2015-09-04 12:00:00,162.08,162.13,161.56,161.57,56872.0,138.474,138.5167,138.0297,138.0382,56872.0
2015-09-04 12:30:00,161.57,161.86,161.45,161.5,37283.0,138.0382,138.286,137.9357,137.9784,37283.0
2015-09-04 13:00:00,161.58,161.58,161.05,161.16,39356.0,138.0468,138.0468,137.594,137.688,39356.0
2015-09-04 13:30:00,161.19,161.73,161.11,161.64,48808.0,137.7136,138.1749,137.6452,138.0981,48808.0
2015-09-04 14:00:00,161.59,161.68,161.2,161.33,53133.0,138.0553,138.1322,137.7221,137.8332,53133.0
2015-09-04 14:30:00,161.35,162.15,161.12,162.15,61103.0,137.8503,138.5338,137.6538,138.5338,61103.0
2015-09-04 15:00:00,162.17,162.32,161.93,162.21,90463.0,138.5509,138.679,138.3458,138.585,90463.0
2015-09-04 15:30:00,162.25,163.25,162.05,162.41,163715.0,138.6192,139.4736,138.4483,138.7559,163715.0
2015-09-08 09:30:00,164.89,166.55,164.52,166.18,103127.0,140.8747,142.2929,140.5586,141.9768,103127.0
2015-09-08 10:00:00,166.18,166.61,165.9,166.4,94493.0,141.9768,142.3442,141.7376,142.1648,94493.0
2015-09-08 10:30:00,166.43,166.7,166.23,166.64,103035.0,142.1904,142.4211,142.0195,142.3698,103035.0
2015-09-08 11:00:00,166.64,166.88,166.22,166.76,64394.0,142.3698,142.5749,142.011,142.4724,64394.0
2015-09-08 11:30:00,166.67,166.7,165.85,165.88,66470.0,142.3955,142.4211,141.6949,141.7205,66470.0
2015-09-08 12:00:00,165.92,166.68,165.82,166.53,67765.0,141.7547,142.404,141.6693,142.2759,67765.0
2015-09-08 12:30:00,166.62,166.7,166.16,166.16,54528.0,142.3527,142.4211,141.9597,141.9597,54528.0
2015-09-08 13:00:00,166.24,166.33,166.0,166.2,44349.0,142.0281,142.105,141.823,141.9939,44349.0
2015-09-08 13:30:00,166.18,166.86,166.1,166.86,85205.0,141.9768,142.5578,141.9085,142.5578,85205.0
2015-09-08 14:00:00,166.9,167.37,166.87,167.3,112076.0,142.592,142.9935,142.5663,142.9337,112076.0
2015-09-08 14:30:00,167.31,167.86,167.26,167.34,81771.0,142.9423,143.4121,142.8995,142.9679,81771.0
2015-09-08 15:00:00,167.4,167.9,167.17,167.76,92763.0,143.0191,143.4463,142.8226,143.3267,92763.0
2015-09-08 15:30:00,167.82,168.3,167.65,168.1,253464.0,143.378,143.7881,143.2327,143.6172,253464.0
2015-09-09 09:30:00,169.9,170.17,168.71,169.11,51739.0,145.155,145.3857,144.1383,144.4801,51739.0
2015-09-09 10:00:00,169.07,169.16,168.29,168.55,41564.0,144.4459,144.5228,143.7795,144.0017,41564.0
2015-09-09 10:30:00,168.55,168.62,167.94,168.25,26355.0,144.0017,144.0615,143.4805,143.7453,26355.0
2015-09-09 11:00:00,168.22,168.6,168.09,168.38,21020.0,143.7197,144.0444,143.6086,143.8564,21020.0
2015-09-09 11:30:00,168.39,168.59,168.08,168.49,25229.0,143.865,144.0358,143.6001,143.9504,25229.0
2015-09-09 12:00:00,168.56,169.16,168.41,168.86,24232.0,144.0102,144.5228,143.882,144.2665,24232.0
2015-09-09 12:30:00,168.89,169.04,168.54,168.66,19656.0,144.2921,144.4203,143.9931,144.0956,19656.0
2015-09-09 13:00:00,168.6,168.94,168.32,168.44,26159.0,144.0444,144.3349,143.8052,143.9077,26159.0
2015-09-09 13:30:00,168.38,168.38,167.45,167.63,21744.0,143.8564,143.8564,143.0619,143.2156,21744.0
2015-09-09 14:00:00,167.68,167.87,167.26,167.45,35614.0,143.2584,143.4207,142.8995,143.0619,35614.0
2015-09-09 14:30:00,167.41,167.48,166.82,167.14,35103.0,143.0277,143.0875,142.5236,142.797,35103.0
2015-09-09 15:00:00,167.14,167.77,166.89,167.09,48901.0,142.797,143.3353,142.5834,142.7543,48901.0
2015-09-09 15:30:00,167.07,167.07,165.91,166.26,83869.0,142.7372,142.7372,141.7462,142.0452,83869.0
2015-09-10 09:30:00,165.32,166.84,165.32,165.4,64153.0,141.2421,142.5407,141.2421,141.3104,64153.0
2015-09-10 10:00:00,165.38,165.68,164.96,165.23,35728.0,141.2933,141.5497,140.9345,141.1652,35728.0
2015-09-10 10:30:00,165.45,166.76,165.35,166.52,29046.0,141.3531,142.4724,141.2677,142.2673,29046.0
2015-09-10 11:00:00,166.44,166.62,165.48,165.84,33583.0,142.199,142.3527,141.3788,141.6863,33583.0
2015-09-10 11:30:00,165.96,166.4,165.88,165.94,70157.0,141.7889,142.1648,141.7205,141.7718,70157.0
2015-09-10 12:00:00,165.96,166.11,165.2,165.2,110040.0,141.7889,141.917,141.1396,141.1396,110040.0
2015-09-10 12:30:00,165.3,165.75,165.22,165.58,35650.0,141.225,141.6095,141.1566,141.4642,35650.0
2015-09-10 13:00:00,165.57,165.96,165.39,165.85,59418.0,141.4557,141.7889,141.3019,141.6949,59418.0
2015-09-10 13:30:00,165.9,166.52,165.82,166.5,78195.0,141.7376,142.2673,141.6693,142.2502,78195.0
2015-09-10 14:00:00,166.52,166.67,166.03,166.14,35189.0,142.2673,142.3955,141.8487,141.9427,35189.0
2015-09-10 14:30:00,166.2,166.35,165.55,165.55,31414.0,141.9939,142.1221,141.4386,141.4386,31414.0
2015-09-10 15:00:00,165.48,165.92,165.26,165.5,52305.0,141.3788,141.7547,141.1908,141.3959,52305.0
2015-09-10 15:30:00,165.48,165.83,165.03,165.63,125309.0,141.3788,141.6778,140.9943,141.5069,125309.0
2015-09-11 09:30:00,165.27,165.78,164.84,165.34,34694.0,141.1994,141.6351,140.832,141.2592,34694.0
2015-09-11 10:00:00,165.32,165.54,165.18,165.35,23811.0,141.2421,141.43,141.1225,141.2677,23811.0
2015-09-11 10:30:00,165.31,165.9,165.31,165.7,37308.0,141.2335,141.7376,141.2335,141.5667,37308.0
2015-09-11 11:00:00,165.7,166.5,165.56,166.5,35128.0,141.5667,142.2502,141.4471,142.2502,35128.0
2015-09-11 11:30:00,166.52,166.85,166.17,166.64,34300.0,142.2673,142.5492,141.9683,142.3698,34300.0
2015-09-11 12:00:00,166.63,167.31,166.57,167.26,30050.0,142.3613,142.9423,142.31,142.8995,30050.0
2015-09-11 12:30:00,167.25,167.77,167.14,167.67,59684.0,142.891,143.3353,142.797,143.2498,59684.0
2015-09-11 13:00:00,167.62,167.64,166.88,166.88,35716.0,143.2071,143.2242,142.5749,142.5749,35716.0
2015-09-11 13:30:00,166.87,167.37,166.69,167.31,68001.0,142.5663,142.9935,142.4126,142.9423,68001.0
2015-09-11 14:00:00,167.19,167.5,167.0,167.46,44040.0,142.8397,143.1046,142.6774,143.0704,44040.0
2015-09-11 14:30:00,167.45,168.08,167.45,168.0,75031.0,143.0619,143.6001,143.0619,143.5318,75031.0
2015-09-11 15:00:00,167.99,168.42,167.94,168.06,65059.0,143.5232,143.8906,143.4805,143.583,65059.0
2015-09-11 15:30:00,168.05,168.58,167.81,168.48,151172.0,143.5745,144.0273,143.3694,143.9418,151172.0
2015-09-14 09:30:00,168.42,168.83,167.46,167.87,41796.0,143.8906,144.2409,143.0704,143.4207,41796.0
2015-09-14 10:00:00,167.87,168.49,167.76,168.39,39619.0,143.4207,143.9504,143.3267,143.865,39619.0
2015-09-14 10:30:00,168.33,168.4,167.74,168.01,31846.0,143.8137,143.8735,143.3096,143.5403,31846.0
2015-09-14 11:00:00,168.02,168.05,167.38,167.45,32351.0,143.5488,143.5745,143.0021,143.0619,32351.0
2015-09-14 11:30:00,167.48,167.83,167.12,167.65,54218.0,143.0875,143.3865,142.7799,143.2327,54218.0
2015-09-14 12:00:00,167.61,167.63,167.17,167.52,35739.0,143.1986,143.2156,142.8226,143.1217,35739.0
2015-09-14 12:30:00,167.52,167.79,167.41,167.68,26087.0,143.1217,143.3523,143.0277,143.2584,26087.0
2015-09-14 13:00:00,167.65,167.75,167.34,167.49,40931.0,143.2327,143.3182,142.9679,143.096,40931.0
2015-09-14 13:30:00,167.53,168.37,167.5,168.16,38707.0,143.1302,143.8479,143.1046,143.6685,38707.0
2015-09-14 14:00:00,168.12,168.14,167.83,167.97,38867.0,143.6343,143.6514,143.3865,143.5061,38867.0
2015-09-14 14:30:00,167.97,168.23,167.9,168.06,45166.0,143.5061,143.7283,143.4463,143.583,45166.0
2015-09-14 15:00:00,167.99,168.02,167.63,167.83,61771.0,143.5232,143.5488,143.2156,143.3865,61771.0
2015-09-14 15:30:00,167.84,167.9,167.4,167.75,161218.0,143.3951,143.4463,143.0191,143.3182,161218.0
2015-09-15 09:30:00,168.23,168.83,167.36,167.79,45201.0,143.7283,144.2409,142.985,143.3523,45201.0
2015-09-15 10:00:00,167.68,168.59,167.5,168.36,70871.0,143.2584,144.0358,143.1046,143.8393,70871.0
2015-09-15 10:30:00,168.46,169.54,168.4,169.14,52097.0,143.9248,144.8475,143.8735,144.5057,52097.0
2015-09-15 11:00:00,169.2,169.29,168.83,169.22,49917.0,144.557,144.6339,144.2409,144.5741,49917.0
2015-09-15 11:30:00,169.14,169.33,169.01,169.2,44437.0,144.5057,144.668,144.3947,144.557,44437.0
2015-09-15 12:00:00,169.2,169.49,169.0,169.41,32467.0,144.557,144.8047,144.3861,144.7364,32467.0
2015-09-15 12:30:00,169.45,169.98,169.28,169.63,47863.0,144.7706,145.2234,144.6253,144.9244,47863.0
2015-09-15 13:00:00,169.62,170.35,169.48,170.29,53363.0,144.9158,145.5395,144.7962,145.4882,53363.0
2015-09-15 13:30:00,170.3,170.73,169.94,170.03,55659.0,145.4968,145.8641,145.1892,145.2661,55659.0
2015-09-15 14:00:00,170.06,170.52,170.02,170.22,38232.0,145.2917,145.6847,145.2576,145.4284,38232.0
2015-09-15 14:30:00,170.22,170.86,170.14,170.78,69091.0,145.4284,145.9752,145.3601,145.9069,69091.0
2015-09-15 15:00:00,170.76,170.97,170.64,170.82,58131.0,145.8898,146.0692,145.7873,145.941,58131.0
2015-09-15 15:30:00,170.78,170.83,170.31,170.33,152927.0,145.9069,145.9496,145.5053,145.5224,152927.0
2015-09-16 09:30:00,171.77,171.9,169.74,170.16,63856.0,146.7527,146.8637,145.0183,145.3772,63856.0
2015-09-16 10:00:00,170.22,170.45,169.85,170.17,37928.0,145.4284,145.6249,145.1123,145.3857,37928.0
2015-09-16 10:30:00,170.16,170.42,169.72,169.88,49525.0,145.3772,145.5993,145.0012,145.1379,49525.0
2015-09-16 11:00:00,169.87,170.6,169.78,170.59,37646.0,145.1294,145.7531,145.0525,145.7445,37646.0
2015-09-16 11:30:00,170.59,170.59,170.15,170.22,23938.0,145.7445,145.7445,145.3686,145.4284,23938.0
2015-09-16 12:00:00,170.22,170.5,170.16,170.37,30592.0,145.4284,145.6676,145.3772,145.5566,30592.0
2015-09-16 12:30:00,170.41,170.63,170.36,170.54,41945.0,145.5908,145.7787,145.548,145.7018,41945.0
2015-09-16 13:00:00,170.52,170.52,170.22,170.22,24527.0,145.6847,145.6847,145.4284,145.4284,24527.0
2015-09-16 13:30:00,170.27,170.66,170.23,170.62,26225.0,145.4711,145.8043,145.437,145.7702,26225.0
2015-09-16 14:00:00,170.6,170.64,170.16,170.21,72655.0,145.7531,145.7873,145.3772,145.4199,72655.0
2015-09-16 14:30:00,170.18,170.6,170.09,170.5,45923.0,145.3943,145.7531,145.3174,145.6676,45923.0
2015-09-16 15:00:00,170.5,171.14,170.46,171.02,57589.0,145.6676,146.2144,145.6335,146.1119,57589.0
2015-09-16 15:30:00,171.05,171.26,170.81,170.9,145094.0,146.1375,146.317,145.9325,146.0094,145094.0
2015-09-17 09:30:00,171.74,172.49,171.28,172.08,90314.0,146.727,147.3678,146.334,147.0175,90314.0
2015-09-17 10:00:00,172.02,172.29,171.7,172.17,77766.0,146.9663,147.1969,146.6929,147.0944,77766.0
2015-09-17 10:30:00,172.13,172.18,171.48,171.55,67094.0,147.0602,147.103,146.5049,146.5647,67094.0
2015-09-17 11:00:00,171.56,171.67,171.4,171.57,54675.0,146.5733,146.6672,146.4366,146.5818,54675.0
2015-09-17 11:30:00,171.58,171.7,171.46,171.56,34104.0,146.5903,146.6929,146.4878,146.5733,34104.0
2015-09-17 12:00:00,171.57,171.73,171.4,171.69,31582.0,146.5818,146.7185,146.4366,146.6843,31582.0
2015-09-17 12:30:00,171.7,171.86,171.4,171.74,47889.0,146.6929,146.8296,146.4366,146.727,47889.0
2015-09-17 13:00:00,171.71,171.92,171.41,171.78,46078.0,146.7014,146.8808,146.4451,146.7612,46078.0
2015-09-17 13:30:00,171.78,172.15,171.52,171.9,32916.0,146.7612,147.0773,146.5391,146.8637,32916.0
2015-09-17 14:00:00,171.99,172.64,170.57,171.33,53861.0,146.9406,147.496,145.7275,146.3768,53861.0
2015-09-17 14:30:00,171.22,173.49,171.22,172.47,37818.0,146.2828,148.2222,146.2828,147.3507,37818.0
2015-09-17 15:00:00,172.6,172.87,170.35,171.21,81710.0,147.4618,147.6925,145.5395,146.2742,81710.0
2015-09-17 15:30:00,171.19,171.79,170.33,170.79,198356.0,146.2572,146.7698,145.5224,145.9154,198356.0
2015-09-18 09:30:00,168.45,169.69,167.96,169.31,321744.0,143.9162,144.9756,143.4976,144.651,321744.0
2015-09-18 10:00:00,169.24,170.22,168.9,170.15,55182.0,144.5912,145.4284,144.3007,145.3686,55182.0
2015-09-18 10:30:00,170.23,170.31,169.66,170.14,69159.0,145.437,145.5053,144.95,145.3601,69159.0
2015-09-18 11:00:00,170.15,170.57,170.0,170.09,34649.0,145.3686,145.7275,145.2405,145.3174,34649.0
2015-09-18 11:30:00,170.08,170.8,170.03,170.47,34283.0,145.3088,145.924,145.2661,145.642,34283.0
2015-09-18 12:00:00,170.55,170.6,169.6,169.79,40143.0,145.7104,145.7531,144.8987,145.0611,40143.0
2015-09-18 12:30:00,169.81,170.1,169.69,169.87,26365.0,145.0781,145.3259,144.9756,145.1294,26365.0
2015-09-18 13:00:00,169.79,170.25,169.26,169.59,37492.0,145.0611,145.4541,144.6082,144.8902,37492.0
2015-09-18 13:30:00,169.54,169.64,168.88,168.89,56794.0,144.8475,144.9329,144.2836,144.2921,56794.0
2015-09-18 14:00:00,168.89,169.65,168.83,169.62,39650.0,144.2921,144.9414,144.2409,144.9158,39650.0
2015-09-18 14:30:00,169.59,169.81,169.19,169.72,88063.0,144.8902,145.0781,144.5484,145.0012,88063.0
2015-09-18 15:00:00,169.69,169.92,168.76,168.91,102148.0,144.9756,145.1721,144.1811,144.3092,102148.0
2015-09-18 15:30:00,168.87,169.01,168.57,168.91,258393.0,144.275,144.3947,144.0187,144.3092,258393.0
2015-09-21 09:30:00,169.29,170.81,169.24,170.28,55947.0,144.6339,145.9325,144.5912,145.4797,55947.0
2015-09-21 10:00:00,170.13,171.1,170.09,170.89,39434.0,145.3515,146.1803,145.3174,146.0008,39434.0
2015-09-21 10:30:00,170.92,171.47,170.92,171.29,34549.0,146.0265,146.4964,146.0265,146.3426,34549.0
2015-09-21 11:00:00,171.38,171.53,171.1,171.16,30777.0,146.4195,146.5476,146.1803,146.2315,30777.0
2015-09-21 11:30:00,171.19,171.19,170.4,170.47,97874.0,146.2572,146.2572,145.5822,145.642,97874.0
2015-09-21 12:00:00,170.44,170.44,169.66,169.68,34908.0,145.6164,145.6164,144.95,144.9671,34908.0
2015-09-21 12:30:00,169.7,169.7,169.17,169.42,66685.0,144.9842,144.9842,144.5314,144.7449,66685.0
2015-09-21 13:00:00,169.42,170.15,169.28,170.04,63932.0,144.7449,145.3686,144.6253,145.2746,63932.0
2015-09-21 13:30:00,170.09,170.09,169.64,169.76,63647.0,145.3174,145.3174,144.9329,145.0354,63647.0
2015-09-21 14:00:00,169.72,169.97,169.65,169.72,50398.0,145.0012,145.2148,144.9414,145.0012,50398.0
2015-09-21 14:30:00,169.65,170.66,169.65,170.44,50016.0,144.9414,145.8043,144.9414,145.6164,50016.0
2015-09-21 15:00:00,170.35,170.6,170.23,170.45,57269.0,145.5395,145.7531,145.437,145.6249,57269.0
2015-09-21 15:30:00,170.45,170.55,169.78,170.24,161290.0,145.6249,145.7104,145.0525,145.4455,161290.0
2015-09-22 09:30:00,167.36,168.43,167.0,167.91,123756.0,142.985,143.8991,142.6774,143.4549,123756.0
2015-09-22 10:00:00,167.98,168.24,167.66,167.8,78545.0,143.5147,143.7368,143.2413,143.3609,78545.0
2015-09-22 10:30:00,167.72,167.93,167.33,167.49,53522.0,143.2925,143.472,142.9593,143.096,53522.0
2015-09-22 11:00:00,167.48,167.55,166.69,166.69,46712.0,143.0875,143.1473,142.4126,142.4126,46712.0
2015-09-22 11:30:00,166.68,167.32,166.65,167.3,50151.0,142.404,142.9508,142.3784,142.9337,50151.0
2015-09-22 12:00:00,167.27,167.77,167.23,167.36,38429.0,142.9081,143.3353,142.8739,142.985,38429.0
2015-09-22 12:30:00,167.36,167.36,166.62,166.69,28172.0,142.985,142.985,142.3527,142.4126,28172.0
2015-09-22 13:00:00,166.69,167.22,166.54,166.6,26001.0,142.4126,142.8654,142.2844,142.3357,26001.0
2015-09-22 13:30:00,166.61,167.16,166.54,167.11,25591.0,142.3442,142.8141,142.2844,142.7714,25591.0
2015-09-22 14:00:00,167.06,167.23,166.74,167.07,42474.0,142.7287,142.8739,142.4553,142.7372,42474.0
2015-09-22 14:30:00,167.13,167.38,166.91,167.32,44727.0,142.7885,143.0021,142.6005,142.9508,44727.0
2015-09-22 15:00:00,167.28,167.49,167.01,167.43,44330.0,142.9166,143.096,142.6859,143.0448,44330.0
2015-09-22 15:30:00,167.46,167.94,167.27,167.58,86319.0,143.0704,143.4805,142.9081,143.1729,86319.0
2015-09-23 09:30:00,167.92,168.34,167.16,167.39,39887.0,143.4634,143.8222,142.8141,143.0106,39887.0
2015-09-23 10:00:00,167.48,168.04,167.21,167.92,47131.0,143.0875,143.5659,142.8568,143.4634,47131.0
2015-09-23 10:30:00,167.95,168.23,167.67,168.13,49310.0,143.489,143.7283,143.2498,143.6428,49310.0
2015-09-23 11:00:00,168.1,168.1,166.76,166.83,31388.0,143.6172,143.6172,142.4724,142.5322,31388.0
2015-09-23 11:30:00,166.79,166.89,166.51,166.6,26046.0,142.498,142.5834,142.2588,142.3357,26046.0
2015-09-23 12:00:00,166.61,166.69,166.11,166.32,41403.0,142.3442,142.4126,141.917,142.0964,41403.0
2015-09-23 12:30:00,166.27,166.49,166.21,166.42,30105.0,142.0537,142.2417,142.0025,142.1819,30105.0
2015-09-23 13:00:00,166.42,166.63,166.04,166.16,55260.0,142.1819,142.3613,141.8572,141.9597,55260.0
2015-09-23 13:30:00,166.24,167.31,166.18,167.14,36131.0,142.0281,142.9423,141.9768,142.797,36131.0
2015-09-23 14:00:00,167.1,167.6,167.1,167.27,42323.0,142.7628,143.19,142.7628,142.9081,42323.0
2015-09-23 14:30:00,167.19,167.46,166.81,167.12,54257.0,142.8397,143.0704,142.5151,142.7799,54257.0
2015-09-23 15:00:00,167.09,167.41,166.91,167.33,61069.0,142.7543,143.0277,142.6005,142.9593,61069.0
2015-09-23 15:30:00,167.37,167.63,167.15,167.4,133207.0,142.9935,143.2156,142.8056,143.0191,133207.0
2015-09-24 09:30:00,165.92,165.98,164.39,164.6,66779.0,141.7547,141.806,140.4475,140.6269,66779.0
2015-09-24 10:00:00,164.5,164.65,164.13,164.14,62510.0,140.5415,140.6697,140.2254,140.2339,62510.0
2015-09-24 10:30:00,164.19,164.56,163.7,164.04,46828.0,140.2767,140.5928,139.858,140.1485,46828.0
2015-09-24 11:00:00,164.05,164.34,163.78,163.9,90016.0,140.1571,140.4048,139.9264,140.0289,90016.0
2015-09-24 11:30:00,163.82,165.06,163.82,165.06,42101.0,139.9605,141.02,139.9605,141.02,42101.0
2015-09-24 12:00:00,165.02,165.6,165.0,165.38,31941.0,140.9858,141.4813,140.9687,141.2933,31941.0
2015-09-24 12:30:00,165.45,165.66,165.04,165.07,22640.0,141.3531,141.5326,141.0029,141.0285,22640.0
2015-09-24 13:00:00,165.09,165.43,164.9,165.16,28880.0,141.0456,141.3361,140.8833,141.1054,28880.0
2015-09-24 13:30:00,165.09,166.02,164.98,165.69,49551.0,141.0456,141.8401,140.9516,141.5582,49551.0
2015-09-24 14:00:00,165.69,166.51,165.53,166.35,45245.0,141.5582,142.2588,141.4215,142.1221,45245.0
2015-09-24 14:30:00,166.39,167.54,166.24,167.05,61525.0,142.1562,143.1388,142.0281,142.7201,61525.0
2015-09-24 15:00:00,167.2,167.4,166.54,167.2,49496.0,142.8483,143.0191,142.2844,142.8483,49496.0
2015-09-24 15:30:00,167.21,167.38,166.6,166.79,130243.0,142.8568,143.0021,142.3357,142.498,130243.0
2015-09-25 09:30:00,167.81,168.6,166.63,166.63,63494.0,143.3694,144.0444,142.3613,142.3613,63494.0
2015-09-25 10:00:00,166.69,166.82,166.0,166.19,36797.0,142.4126,142.5236,141.823,141.9854,36797.0
2015-09-25 10:30:00,166.15,166.56,166.14,166.54,50730.0,141.9512,142.3015,141.9427,142.2844,50730.0
2015-09-25 11:00:00,166.51,166.65,166.23,166.57,42302.0,142.2588,142.3784,142.0195,142.31,42302.0
2015-09-25 11:30:00,166.56,166.68,166.33,166.62,33340.0,142.3015,142.404,142.105,142.3527,33340.0
2015-09-25 12:00:00,166.6,166.76,166.31,166.53,25140.0,142.3357,142.4724,142.0879,142.2759,25140.0
2015-09-25 12:30:00,166.55,167.03,166.55,166.88,30121.0,142.2929,142.703,142.2929,142.5749,30121.0
2015-09-25 13:00:00,166.89,167.55,166.89,167.27,23808.0,142.5834,143.1473,142.5834,142.9081,23808.0
2015-09-25 13:30:00,167.29,167.33,166.9,167.13,24217.0,142.9252,142.9593,142.592,142.7885,24217.0
2015-09-25 14:00:00,167.09,167.3,166.06,166.12,27795.0,142.7543,142.9337,141.8743,141.9256,27795.0
2015-09-25 14:30:00,166.09,166.23,165.21,165.79,46707.0,141.8999,142.0195,141.1481,141.6436,46707.0
2015-09-25 15:00:00,165.82,165.85,164.84,165.7,84225.0,141.6693,141.6949,140.832,141.5667,84225.0
2015-09-25 15:30:00,165.67,165.98,165.36,165.61,169475.0,141.5411,141.806,141.2763,141.4898,169475.0
2015-09-28 09:30:00,164.37,165.52,163.75,165.4,66138.0,140.4304,141.413,139.9007,141.3104,66138.0
2015-09-28 10:00:00,165.39,165.53,164.35,164.66,60846.0,141.3019,141.4215,140.4134,140.6782,60846.0
2015-09-28 10:30:00,164.71,164.73,163.83,164.36,58667.0,140.7209,140.738,139.9691,140.4219,58667.0
2015-09-28 11:00:00,164.43,164.92,163.9,164.0,47529.0,140.4817,140.9003,140.0289,140.1143,47529.0
2015-09-28 11:30:00,164.09,164.21,163.83,163.87,34071.0,140.1912,140.2937,139.9691,140.0033,34071.0
2015-09-28 12:00:00,163.93,163.95,163.22,163.46,31981.0,140.0545,140.0716,139.4479,139.653,31981.0
2015-09-28 12:30:00,163.45,164.01,163.19,163.73,51334.0,139.6444,140.1229,139.4223,139.8837,51334.0
2015-09-28 13:00:00,163.77,164.25,163.71,163.84,37627.0,139.9178,140.3279,139.8666,139.9776,37627.0
2015-09-28 13:30:00,163.79,164.44,163.79,164.03,50991.0,139.9349,140.4903,139.9349,140.14,50991.0
2015-09-28 14:00:00,164.0,164.1,163.59,163.96,67852.0,140.1143,140.1998,139.764,140.0802,67852.0
2015-09-28 14:30:00,163.9,163.94,163.01,163.11,52026.0,140.0289,140.0631,139.2685,139.354,52026.0
2015-09-28 15:00:00,163.15,163.18,162.58,162.82,62284.0,139.3881,139.4138,138.9011,139.1062,62284.0
2015-09-28 15:30:00,162.74,163.5,162.5,162.66,140711.0,139.0378,139.6872,138.8328,138.9695,140711.0
2015-09-29 09:30:00,162.65,163.07,161.81,162.51,59353.0,138.961,139.3198,138.2433,138.8413,59353.0
2015-09-29 10:00:00,162.53,163.72,162.17,163.66,58605.0,138.8584,139.8751,138.5509,139.8239,58605.0
2015-09-29 10:30:00,163.68,163.8,162.89,163.21,38658.0,139.8409,139.9435,139.166,139.4394,38658.0
2015-09-29 11:00:00,163.23,163.61,162.54,163.04,32447.0,139.4565,139.7811,138.867,139.2942,32447.0
2015-09-29 11:30:00,163.13,163.7,162.73,163.27,19785.0,139.371,139.858,139.0293,139.4907,19785.0
2015-09-29 12:00:00,163.19,163.33,162.75,163.15,24269.0,139.4223,139.5419,139.0464,139.3881,24269.0
2015-09-29 12:30:00,163.12,163.23,162.7,162.7,16035.0,139.3625,139.4565,139.0037,139.0037,16035.0
2015-09-29 13:00:00,162.7,163.69,162.7,163.66,31018.0,139.0037,139.8495,139.0037,139.8239,31018.0
2015-09-29 13:30:00,163.68,163.9,163.45,163.79,21592.0,139.8409,140.0289,139.6444,139.9349,21592.0
2015-09-29 14:00:00,163.76,163.81,163.17,163.72,23678.0,139.9093,139.952,139.4052,139.8751,23678.0
2015-09-29 14:30:00,163.7,163.76,162.83,162.83,26693.0,139.858,139.9093,139.1147,139.1147,26693.0
2015-09-29 15:00:00,162.84,163.17,162.51,162.55,43910.0,139.1233,139.4052,138.8413,138.8755,43910.0
2015-09-29 15:30:00,162.59,163.82,162.59,163.56,140604.0,138.9097,139.9605,138.9097,139.7384,140604.0
2015-09-30 09:30:00,165.15,166.59,164.48,166.22,54189.0,141.0968,142.3271,140.5244,142.011,54189.0
2015-09-30 10:00:00,166.33,167.17,166.16,166.99,57958.0,142.105,142.8226,141.9597,142.6689,57958.0
2015-09-30 10:30:00,167.0,167.26,166.8,166.99,63949.0,142.6774,142.8995,142.5065,142.6689,63949.0
2015-09-30 11:00:00,166.93,166.96,166.57,166.87,42091.0,142.6176,142.6432,142.31,142.5663,42091.0
2015-09-30 11:30:00,166.81,166.81,165.55,165.58,110831.0,142.5151,142.5151,141.4386,141.4642,110831.0
2015-09-30 12:00:00,165.58,165.78,165.27,165.48,73207.0,141.4642,141.6351,141.1994,141.3788,73207.0
2015-09-30 12:30:00,165.4,165.61,164.88,165.03,21865.0,141.3104,141.4898,140.8662,140.9943,21865.0
2015-09-30 13:00:00,165.1,165.78,164.98,165.65,24286.0,141.0541,141.6351,140.9516,141.524,24286.0
2015-09-30 13:30:00,165.67,166.01,165.39,165.89,17825.0,141.5411,141.8316,141.3019,141.7291,17825.0
2015-09-30 14:00:00,165.89,166.15,165.73,166.11,25216.0,141.7291,141.9512,141.5924,141.917,25216.0
2015-09-30 14:30:00,166.2,166.28,165.62,166.15,46519.0,141.9939,142.0623,141.4984,141.9512,46519.0
2015-09-30 15:00:00,166.13,166.27,165.58,165.8,52944.0,141.9341,142.0537,141.4642,141.6522,52944.0
2015-09-30 15:30:00,165.86,166.3,165.83,165.96,206349.0,141.7034,142.0794,141.6778,141.7889,206349.0
2015-10-01 09:30:00,166.0,166.4,164.28,164.34,186445.0,141.823,142.1648,140.3536,140.4048,186445.0
2015-10-01 10:00:00,164.43,165.56,164.06,165.15,76673.0,140.4817,141.4471,140.1656,141.0968,76673.0
2015-10-01 10:30:00,165.09,165.44,164.78,164.91,45657.0,141.0456,141.3446,140.7807,140.8918,45657.0
2015-10-01 11:00:00,164.8,165.23,164.41,164.63,53871.0,140.7978,141.1652,140.4646,140.6526,53871.0
2015-10-01 11:30:00,164.61,164.97,164.0,164.22,53295.0,140.6355,140.9431,140.1143,140.3023,53295.0
2015-10-01 12:00:00,164.21,164.35,163.43,163.44,84574.0,140.2937,140.4134,139.6274,139.6359,84574.0
2015-10-01 12:30:00,163.47,163.81,163.0,163.16,100581.0,139.6615,139.952,139.26,139.3967,100581.0
2015-10-01 13:00:00,163.21,163.37,162.68,163.08,51487.0,139.4394,139.5761,138.9866,139.3283,51487.0
2015-10-01 13:30:00,163.08,164.16,163.06,164.15,47408.0,139.3283,140.251,139.3112,140.2425,47408.0
2015-10-01 14:00:00,164.04,164.81,164.04,164.6,85012.0,140.1485,140.8064,140.1485,140.6269,85012.0
2015-10-01 14:30:00,164.63,165.66,164.32,165.64,94032.0,140.6526,141.5326,140.3877,141.5155,94032.0
2015-10-01 15:00:00,165.63,165.71,165.14,165.33,57055.0,141.5069,141.5753,141.0883,141.2506,57055.0
2015-10-01 15:30:00,165.33,165.96,165.0,165.71,115069.0,141.2506,141.7889,140.9687,141.5753,115069.0
2015-10-02 09:30:00,163.97,164.68,163.2,164.23,109680.0,140.0887,140.6953,139.4308,140.3108,109680.0
2015-10-02 10:00:00,164.13,164.83,163.65,163.96,65738.0,140.2254,140.8234,139.8153,140.0802,65738.0
2015-10-02 10:30:00,163.92,164.61,163.82,164.43,30857.0,140.046,140.6355,139.9605,140.4817,30857.0
2015-10-02 11:00:00,164.41,164.79,163.88,164.15,52911.0,140.4646,140.7893,140.0118,140.2425,52911.0
2015-10-02 11:30:00,164.14,164.6,164.13,164.47,35733.0,140.2339,140.6269,140.2254,140.5159,35733.0
2015-10-02 12:00:00,164.49,165.25,164.44,165.22,40202.0,140.533,141.1823,140.4903,141.1566,40202.0
2015-10-02 12:30:00,165.24,165.86,165.0,165.69,45362.0,141.1737,141.7034,140.9687,141.5582,45362.0
2015-10-02 13:00:00,165.7,166.17,165.63,165.94,67468.0,141.5667,141.9683,141.5069,141.7718,67468.0
2015-10-02 13:30:00,165.89,166.13,165.67,165.69,57240.0,141.7291,141.9341,141.5411,141.5582,57240.0
2015-10-02 14:00:00,165.6,166.15,165.5,166.07,61132.0,141.4813,141.9512,141.3959,141.8828,61132.0
2015-10-02 14:30:00,166.08,166.2,165.78,165.86,44268.0,141.8914,141.9939,141.6351,141.7034,44268.0
2015-10-02 15:00:00,165.88,167.01,165.85,167.01,44172.0,141.7205,142.6859,141.6949,142.6859,44172.0
2015-10-02 15:30:00,167.01,167.6,166.96,167.57,171199.0,142.6859,143.19,142.6432,143.1644,171199.0
2015-10-05 09:30:00,169.2,170.9,168.32,170.65,97288.0,144.557,146.0094,143.8052,145.7958,97288.0
2015-10-05 10:00:00,170.8,171.11,170.45,170.65,114875.0,145.924,146.1888,145.6249,145.7958,114875.0
2015-10-05 10:30:00,170.65,170.77,170.08,170.21,53193.0,145.7958,145.8983,145.3088,145.4199,53193.0
2015-10-05 11:00:00,170.2,171.08,170.2,170.36,30234.0,145.4113,146.1632,145.4113,145.548,30234.0
2015-10-05 11:30:00,170.36,170.51,170.28,170.47,53304.0,145.548,145.6762,145.4797,145.642,53304.0
2015-10-05 12:00:00,170.54,170.85,170.34,170.71,71795.0,145.7018,145.9667,145.5309,145.8471,71795.0
2015-10-05 12:30:00,170.75,170.82,170.53,170.64,31824.0,145.8812,145.941,145.6933,145.7873,31824.0
2015-10-05 13:00:00,170.63,171.26,170.63,171.11,29757.0,145.7787,146.317,145.7787,146.1888,29757.0
2015-10-05 13:30:00,171.08,171.08,170.28,170.34,59761.0,146.1632,146.1632,145.4797,145.5309,59761.0
2015-10-05 14:00:00,170.34,170.95,170.29,170.93,54912.0,145.5309,146.0521,145.4882,146.035,54912.0
2015-10-05 14:30:00,170.94,170.94,170.3,170.37,79080.0,146.0436,146.0436,145.4968,145.5566,79080.0
2015-10-05 15:00:00,170.38,170.77,170.34,170.4,75180.0,145.5651,145.8983,145.5309,145.5822,75180.0
2015-10-05 15:30:00,170.4,170.67,170.2,170.35,235356.0,145.5822,145.8129,145.4113,145.5395,235356.0
2015-10-06 09:30:00,170.35,171.36,170.13,171.25,30498.0,145.5395,146.4024,145.3515,146.3084,30498.0
2015-10-06 10:00:00,171.08,171.4,170.9,171.02,66538.0,146.1632,146.4366,146.0094,146.1119,66538.0
2015-10-06 10:30:00,171.09,171.11,170.44,170.68,56244.0,146.1717,146.1888,145.6164,145.8214,56244.0
2015-10-06 11:00:00,170.72,171.32,170.7,170.77,86683.0,145.8556,146.3682,145.8385,145.8983,86683.0
2015-10-06 11:30:00,170.84,170.87,170.01,170.22,45321.0,145.9581,145.9838,145.249,145.4284,45321.0
2015-10-06 12:00:00,170.25,170.4,169.87,169.95,49257.0,145.4541,145.5822,145.1294,145.1977,49257.0
2015-10-06 12:30:00,169.9,170.18,169.62,169.84,60127.0,145.155,145.3943,144.9158,145.1038,60127.0
2015-10-06 13:00:00,169.85,169.88,169.58,169.71,34687.0,145.1123,145.1379,144.8816,144.9927,34687.0
2015-10-06 13:30:00,169.76,169.76,169.28,169.28,37783.0,145.0354,145.0354,144.6253,144.6253,37783.0
2015-10-06 14:00:00,169.2,169.69,169.13,169.45,50095.0,144.557,144.9756,144.4972,144.7706,50095.0
2015-10-06 14:30:00,169.45,169.52,168.68,168.74,54584.0,144.7706,144.8304,144.1127,144.164,54584.0
2015-10-06 15:00:00,168.73,169.0,168.54,168.87,75031.0,144.1554,144.3861,143.9931,144.275,75031.0
2015-10-06 15:30:00,168.89,169.08,168.26,168.45,149773.0,144.2921,144.4545,143.7539,143.9162,149773.0
2015-10-07 09:30:00,169.46,171.1,168.81,170.53,67670.0,144.7791,146.1803,144.2238,145.6933,67670.0
2015-10-07 10:00:00,170.69,171.37,170.64,170.9,92844.0,145.83,146.4109,145.7873,146.0094,92844.0
2015-10-07 10:30:00,170.86,170.97,170.23,170.57,32350.0,145.9752,146.0692,145.437,145.7275,32350.0
2015-10-07 11:00:00,170.53,170.7,169.56,169.61,43669.0,145.6933,145.8385,144.8646,144.9073,43669.0
2015-10-07 11:30:00,169.69,170.18,169.61,170.1,35684.0,144.9756,145.3943,144.9073,145.3259,35684.0
2015-10-07 12:00:00,170.12,170.31,169.68,169.74,49340.0,145.343,145.5053,144.9671,145.0183,49340.0
2015-10-07 12:30:00,169.74,170.41,169.71,170.07,44587.0,145.0183,145.5908,144.9927,145.3003,44587.0
2015-10-07 13:00:00,170.14,170.5,170.0,170.29,64149.0,145.3601,145.6676,145.2405,145.4882,64149.0
2015-10-07 13:30:00,170.4,170.68,170.35,170.45,44937.0,145.5822,145.8214,145.5395,145.6249,44937.0
2015-10-07 14:00:00,170.47,170.74,169.91,170.18,64165.0,145.642,145.8727,145.1636,145.3943,64165.0
2015-10-07 14:30:00,170.22,170.4,169.86,170.03,53830.0,145.4284,145.5822,145.1209,145.2661,53830.0
2015-10-07 15:00:00,169.94,170.61,169.94,170.33,52379.0,145.1892,145.7616,145.1892,145.5224,52379.0
2015-10-07 15:30:00,170.28,171.22,170.17,171.15,151224.0,145.4797,146.2828,145.3857,146.223,151224.0
2015-10-08 09:30:00,170.21,171.07,169.24,170.76,44642.0,145.4199,146.1546,144.5912,145.8898,44642.0
2015-10-08 10:00:00,170.76,171.42,170.46,170.98,57396.0,145.8898,146.4537,145.6335,146.0777,57396.0
2015-10-08 10:30:00,170.97,171.33,170.79,171.27,66158.0,146.0692,146.3768,145.9154,146.3255,66158.0
2015-10-08 11:00:00,171.27,171.42,170.81,171.27,76091.0,146.3255,146.4537,145.9325,146.3255,76091.0
2015-10-08 11:30:00,171.32,172.16,171.31,172.16,32613.0,146.3682,147.0859,146.3597,147.0859,32613.0
2015-10-08 12:00:00,172.13,173.12,172.1,172.73,40995.0,147.0602,147.9061,147.0346,147.5729,40995.0
2015-10-08 12:30:00,172.71,172.85,171.63,171.66,139520.0,147.5558,147.6754,146.6331,146.6587,139520.0
2015-10-08 13:00:00,171.69,171.99,171.69,171.8,94420.0,146.6843,146.9406,146.6843,146.7783,94420.0
2015-10-08 13:30:00,171.74,171.93,171.72,171.84,53144.0,146.727,146.8894,146.71,146.8125,53144.0
2015-10-08 14:00:00,171.83,172.36,171.48,172.0,118943.0,146.8039,147.2567,146.5049,146.9492,118943.0
2015-10-08 14:30:00,172.07,172.87,172.02,172.78,25951.0,147.009,147.6925,146.9663,147.6156,25951.0
2015-10-08 15:00:00,172.78,173.54,172.73,173.2,43404.0,147.6156,148.2649,147.5729,147.9744,43404.0
2015-10-08 15:30:00,173.23,173.8,173.15,173.76,155052.0,148.0,148.487,147.9317,148.4528,155052.0
2015-10-09 09:30:00,173.64,175.68,173.16,175.68,56825.0,148.3503,150.0932,147.9402,150.0932,56825.0
2015-10-09 10:00:00,175.6,176.02,175.15,175.96,58293.0,150.0249,150.3837,149.6404,150.3324,58293.0
2015-10-09 10:30:00,175.86,176.72,175.86,176.71,72660.0,150.247,150.9817,150.247,150.9732,72660.0
2015-10-09 11:00:00,176.68,176.83,176.23,176.4,63855.0,150.9476,151.0757,150.5631,150.7083,63855.0
2015-10-09 11:30:00,176.38,176.42,175.78,175.98,71020.0,150.6913,150.7254,150.1786,150.3495,71020.0
2015-10-09 12:00:00,175.99,176.29,175.63,175.85,53309.0,150.3581,150.6144,150.0505,150.2384,53309.0
2015-10-09 12:30:00,175.84,175.85,175.03,175.24,50934.0,150.2299,150.2384,149.5379,149.7173,50934.0
2015-10-09 13:00:00,175.2,175.22,174.35,174.55,44449.0,149.6831,149.7002,148.9569,149.1278,44449.0
2015-10-09 13:30:00,174.56,174.97,174.42,174.8,32506.0,149.1363,149.4866,149.0167,149.3414,32506.0
2015-10-09 14:00:00,174.78,175.39,174.75,175.39,28009.0,149.3243,149.8454,149.2987,149.8454,28009.0
2015-10-09 14:30:00,175.36,175.63,175.13,175.32,64102.0,149.8198,150.0505,149.6233,149.7856,64102.0
2015-10-09 15:00:00,175.33,175.44,175.13,175.44,71614.0,149.7942,149.8882,149.6233,149.8882,71614.0
2015-10-09 15:30:00,175.42,175.96,175.36,175.76,416148.0,149.8711,150.3324,149.8198,150.1616,416148.0
2015-10-12 09:30:00,176.66,177.0,175.39,176.42,182987.0,150.9305,151.221,149.8454,150.7254,182987.0
2015-10-12 10:00:00,176.53,176.58,175.89,176.11,91352.0,150.8194,150.8621,150.2726,150.4606,91352.0
2015-10-12 10:30:00,176.11,176.15,175.77,175.89,81753.0,150.4606,150.4948,150.1701,150.2726,81753.0
2015-10-12 11:00:00,175.9,176.16,175.85,176.07,51732.0,150.2812,150.5033,150.2384,150.4264,51732.0
2015-10-12 11:30:00,176.11,176.85,175.97,176.79,104662.0,150.4606,151.0928,150.341,151.0415,104662.0
2015-10-12 12:00:00,176.79,177.78,176.79,177.68,48106.0,151.0415,151.8874,151.0415,151.8019,48106.0
2015-10-12 12:30:00,177.66,177.75,177.35,177.52,41911.0,151.7848,151.8617,151.52,151.6652,41911.0
2015-10-12 13:00:00,177.45,177.45,177.17,177.31,24610.0,151.6054,151.6054,151.3662,151.4858,24610.0
2015-10-12 13:30:00,177.32,177.4,176.9,177.08,27620.0,151.4944,151.5627,151.1355,151.2893,27620.0
2015-10-12 14:00:00,177.12,177.34,177.06,177.21,38058.0,151.3235,151.5114,151.2722,151.4004,38058.0
2015-10-12 14:30:00,177.22,177.35,177.12,177.22,74503.0,151.4089,151.52,151.3235,151.4089,74503.0
2015-10-12 15:00:00,177.16,177.46,177.08,177.34,86443.0,151.3577,151.614,151.2893,151.5114,86443.0
2015-10-12 15:30:00,177.34,177.38,177.03,177.13,239183.0,151.5114,151.5456,151.2466,151.332,239183.0
2015-10-13 09:30:00,176.7,177.92,176.23,177.53,45062.0,150.9647,152.007,150.5631,151.6738,45062.0
2015-10-13 10:00:00,177.63,177.72,176.96,177.26,52480.0,151.7592,151.8361,151.1868,151.4431,52480.0
2015-10-13 10:30:00,177.31,177.56,177.07,177.34,45016.0,151.4858,151.6994,151.2808,151.5114,45016.0
2015-10-13 11:00:00,177.41,177.76,177.24,177.53,64355.0,151.5712,151.8703,151.426,151.6738,64355.0
2015-10-13 11:30:00,177.5,177.87,177.45,177.49,45016.0,151.6481,151.9642,151.6054,151.6396,45016.0
2015-10-13 12:00:00,177.52,177.61,177.33,177.54,29655.0,151.6652,151.7421,151.5029,151.6823,29655.0
2015-10-13 12:30:00,177.59,177.76,177.27,177.29,40705.0,151.725,151.8703,151.4516,151.4687,40705.0
2015-10-13 13:00:00,177.26,177.3,176.89,177.08,35171.0,151.4431,151.4773,151.127,151.2893,35171.0
2015-10-13 13:30:00,177.08,177.2,176.8,177.0,20297.0,151.2893,151.3918,151.0501,151.221,20297.0
2015-10-13 14:00:00,177.09,177.35,176.93,177.01,28752.0,151.2978,151.52,151.1612,151.2295,28752.0
2015-10-13 14:30:00,176.97,177.44,176.91,177.39,43490.0,151.1953,151.5969,151.1441,151.5542,43490.0
2015-10-13 15:00:00,177.39,177.39,176.83,177.02,56711.0,151.5542,151.5542,151.0757,151.238,56711.0
2015-10-13 15:30:00,176.98,177.1,176.65,177.01,179414.0,151.2039,151.3064,150.9219,151.2295,179414.0
2015-10-14 09:30:00,176.81,176.93,176.29,176.73,38340.0,151.0586,151.1612,150.6144,150.9903,38340.0
2015-10-14 10:00:00,176.74,176.89,176.35,176.47,24854.0,150.9988,151.127,150.6656,150.7681,24854.0
2015-10-14 10:30:00,176.38,176.43,176.01,176.43,20592.0,150.6913,150.734,150.3751,150.734,20592.0
2015-10-14 11:00:00,176.34,176.47,175.83,175.89,29451.0,150.6571,150.7681,150.2214,150.2726,29451.0
2015-10-14 11:30:00,175.88,176.21,175.53,175.96,24347.0,150.2641,150.546,149.9651,150.3324,24347.0
2015-10-14 12:00:00,175.97,176.31,175.7,176.19,32499.0,150.341,150.6315,150.1103,150.5289,32499.0
2015-10-14 12:30:00,176.19,176.45,176.08,176.24,23675.0,150.5289,150.7511,150.435,150.5716,23675.0
2015-10-14 13:00:00,176.27,176.32,175.43,175.5,23697.0,150.5973,150.64,149.8796,149.9394,23697.0
2015-10-14 13:30:00,175.48,175.49,175.09,175.17,45107.0,149.9223,149.9309,149.5891,149.6575,45107.0
2015-10-14 14:00:00,175.18,175.43,174.3,174.34,36616.0,149.666,149.8796,148.9142,148.9484,36616.0
2015-10-14 14:30:00,174.27,174.43,173.67,173.9,48975.0,148.8886,149.0253,148.376,148.5725,48975.0
2015-10-14 15:00:00,173.95,174.25,173.51,173.77,42837.0,148.6152,148.8715,148.2393,148.4614,42837.0
2015-10-14 15:30:00,173.77,174.09,173.52,173.76,119974.0,148.4614,148.7348,148.2478,148.4528,119974.0
2015-10-15 09:30:00,174.52,174.74,173.46,173.81,46782.0,149.1022,149.2901,148.1965,148.4956,46782.0
2015-10-15 10:00:00,173.81,173.98,173.45,173.55,37473.0,148.4956,148.6408,148.188,148.2734,37473.0
2015-10-15 10:30:00,173.51,174.09,173.43,173.61,30843.0,148.2393,148.7348,148.1709,148.3247,30843.0
2015-10-15 11:00:00,173.6,173.86,173.36,173.72,39433.0,148.3161,148.5383,148.1111,148.4187,39433.0
2015-10-15 11:30:00,173.76,173.83,172.66,172.73,32884.0,148.4528,148.5126,147.5131,147.5729,32884.0
2015-10-15 12:00:00,172.7,173.02,172.55,172.67,29400.0,147.5472,147.8206,147.4191,147.5216,29400.0
2015-10-15 12:30:00,172.68,172.73,172.4,172.5,37574.0,147.5301,147.5729,147.2909,147.3764,37574.0
2015-10-15 13:00:00,172.5,173.76,172.44,173.64,33766.0,147.3764,148.4528,147.3251,148.3503,33766.0
2015-10-15 13:30:00,173.61,173.89,173.42,173.77,35360.0,148.3247,148.5639,148.1624,148.4614,35360.0
2015-10-15 14:00:00,173.86,173.99,173.51,173.53,60708.0,148.5383,148.6493,148.2393,148.2563,60708.0
2015-10-15 14:30:00,173.59,174.14,173.59,174.09,74427.0,148.3076,148.7775,148.3076,148.7348,74427.0
2015-10-15 15:00:00,174.09,174.4,173.83,174.31,62977.0,148.7348,148.9996,148.5126,148.9227,62977.0
2015-10-15 15:30:00,174.31,174.31,173.9,174.09,257372.0,148.9227,148.9227,148.5725,148.7348,257372.0
2015-10-16 09:30:00,174.95,175.44,173.69,175.3,95022.0,149.4695,149.8882,148.393,149.7686,95022.0
2015-10-16 10:00:00,175.16,175.2,174.19,174.34,36727.0,149.6489,149.6831,148.8202,148.9484,36727.0
2015-10-16 10:30:00,174.34,174.34,173.62,173.9,30298.0,148.9484,148.9484,148.3332,148.5725,30298.0
2015-10-16 11:00:00,174.01,174.28,173.87,174.19,25545.0,148.6664,148.8971,148.5468,148.8202,25545.0
2015-10-16 11:30:00,174.18,174.73,174.16,174.62,23067.0,148.8117,149.2816,148.7946,149.1876,23067.0
2015-10-16 12:00:00,174.65,174.68,173.84,173.86,27120.0,149.2132,149.2389,148.5212,148.5383,27120.0
2015-10-16 12:30:00,173.86,174.05,173.72,173.87,20201.0,148.5383,148.7006,148.4187,148.5468,20201.0
2015-10-16 13:00:00,173.88,174.0,173.7,173.86,51220.0,148.5554,148.6579,148.4016,148.5383,51220.0
2015-10-16 13:30:00,173.87,173.93,173.69,173.8,45206.0,148.5468,148.5981,148.393,148.487,45206.0
2015-10-16 14:00:00,173.81,174.23,173.71,174.09,49962.0,148.4956,148.8544,148.4101,148.7348,49962.0
2015-10-16 14:30:00,174.12,174.3,173.96,174.1,36802.0,148.7604,148.9142,148.6237,148.7433,36802.0
2015-10-16 15:00:00,174.1,174.24,173.93,174.15,82495.0,148.7433,148.8629,148.5981,148.786,82495.0
2015-10-16 15:30:00,174.19,174.91,174.12,174.88,236971.0,148.8202,149.4354,148.7604,149.4097,236971.0
2015-10-19 09:30:00,174.06,174.55,173.67,173.82,32236.0,148.7092,149.1278,148.376,148.5041,32236.0
2015-10-19 10:00:00,173.84,174.47,172.87,174.4,67251.0,148.5212,149.0594,147.6925,148.9996,67251.0
2015-10-19 10:30:00,174.36,174.4,173.89,174.27,24495.0,148.9655,148.9996,148.5639,148.8886,24495.0
2015-10-19 11:00:00,174.2,174.25,173.86,174.06,28521.0,148.8288,148.8715,148.5383,148.7092,28521.0
2015-10-19 11:30:00,174.11,174.53,174.1,174.1,31899.0,148.7519,149.1107,148.7433,148.7433,31899.0
2015-10-19 12:00:00,174.09,174.37,174.04,174.27,28368.0,148.7348,148.974,148.6921,148.8886,28368.0
2015-10-19 12:30:00,174.28,174.46,174.06,174.41,17711.0,148.8971,149.0509,148.7092,149.0082,17711.0
2015-10-19 13:00:00,174.45,174.45,174.11,174.34,17569.0,149.0424,149.0424,148.7519,148.9484,17569.0
2015-10-19 13:30:00,174.31,174.38,174.14,174.23,16871.0,148.9227,148.9825,148.7775,148.8544,16871.0
2015-10-19 14:00:00,174.2,174.2,173.87,174.09,28152.0,148.8288,148.8288,148.5468,148.7348,28152.0
2015-10-19 14:30:00,174.16,174.25,173.9,174.02,18732.0,148.7946,148.8715,148.5725,148.675,18732.0
2015-10-19 15:00:00,174.0,174.38,173.99,174.21,37043.0,148.6579,148.9825,148.6493,148.8373,37043.0
2015-10-19 15:30:00,174.21,174.63,174.09,174.58,83252.0,148.8373,149.1961,148.7348,149.1534,83252.0
2015-10-20 09:30:00,173.69,174.55,173.19,174.11,38761.0,148.393,149.1278,147.9659,148.7519,38761.0
2015-10-20 10:00:00,174.21,174.62,174.06,174.52,36089.0,148.8373,149.1876,148.7092,149.1022,36089.0
2015-10-20 10:30:00,174.6,175.34,174.45,174.82,33384.0,149.1705,149.8027,149.0424,149.3585,33384.0
2015-10-20 11:00:00,174.79,174.86,174.32,174.42,23432.0,149.3328,149.3926,148.9313,149.0167,23432.0
2015-10-20 11:30:00,174.42,174.52,174.17,174.44,21900.0,149.0167,149.1022,148.8031,149.0338,21900.0
2015-10-20 12:00:00,174.38,174.48,174.24,174.33,15071.0,148.9825,149.068,148.8629,148.9398,15071.0
2015-10-20 12:30:00,174.31,174.31,173.93,174.16,24785.0,148.9227,148.9227,148.5981,148.7946,24785.0
2015-10-20 13:00:00,174.11,174.16,173.83,173.86,21686.0,148.7519,148.7946,148.5126,148.5383,21686.0
2015-10-20 13:30:00,173.81,174.15,173.69,174.04,28456.0,148.4956,148.786,148.393,148.6921,28456.0
2015-10-20 14:00:00,174.01,174.4,173.98,174.37,22660.0,148.6664,148.9996,148.6408,148.974,22660.0
2015-10-20 14:30:00,174.36,174.73,174.05,174.73,64509.0,148.9655,149.2816,148.7006,149.2816,64509.0
2015-10-20 15:00:00,174.77,174.88,174.57,174.58,81707.0,149.3157,149.4097,149.1449,149.1534,81707.0
2015-10-20 15:30:00,174.59,174.67,174.21,174.44,121650.0,149.162,149.2303,148.8373,149.0338,121650.0
2015-10-21 09:30:00,175.69,176.05,174.43,174.69,113517.0,150.1018,150.4093,149.0253,149.2474,113517.0
2015-10-21 10:00:00,174.64,174.98,174.23,174.66,31198.0,149.2047,149.4952,148.8544,149.2218,31198.0
2015-10-21 10:30:00,174.61,175.09,174.42,174.92,33597.0,149.179,149.5891,149.0167,149.4439,33597.0
2015-10-21 11:00:00,174.97,175.06,174.69,174.99,43102.0,149.4866,149.5635,149.2474,149.5037,43102.0
2015-10-21 11:30:00,174.99,175.23,174.8,174.92,42671.0,149.5037,149.7087,149.3414,149.4439,42671.0
2015-10-21 12:00:00,174.92,175.15,174.89,175.05,28983.0,149.4439,149.6404,149.4183,149.555,28983.0
2015-10-21 12:30:00,175.02,175.1,174.92,174.94,56541.0,149.5293,149.5977,149.4439,149.461,56541.0
2015-10-21 13:00:00,174.89,174.92,174.03,174.03,23468.0,149.4183,149.4439,148.6835,148.6835,23468.0
2015-10-21 13:30:00,174.05,174.3,173.87,174.1,21932.0,148.7006,148.9142,148.5468,148.7433,21932.0
2015-10-21 14:00:00,174.09,174.33,174.02,174.22,39295.0,148.7348,148.9398,148.675,148.8458,39295.0
2015-10-21 14:30:00,174.27,174.72,174.17,174.41,37168.0,148.8886,149.273,148.8031,149.0082,37168.0
2015-10-21 15:00:00,174.45,174.52,174.02,174.28,33909.0,149.0424,149.1022,148.675,148.8971,33909.0
2015-10-21 15:30:00,174.26,174.29,173.92,174.19,69866.0,148.88,148.9057,148.5895,148.8202,69866.0
2015-10-22 09:30:00,174.71,175.99,174.23,175.76,156390.0,149.2645,150.3581,148.8544,150.1616,156390.0
2015-10-22 10:00:00,175.81,177.12,175.65,176.79,82798.0,150.2043,151.3235,150.0676,151.0415,82798.0
2015-10-22 10:30:00,176.81,177.93,176.78,177.86,25191.0,151.0586,152.0155,151.033,151.9557,25191.0
2015-10-22 11:00:00,177.85,178.63,177.58,178.63,46240.0,151.9472,152.6136,151.7165,152.6136,46240.0
2015-10-22 11:30:00,178.56,179.71,178.49,179.71,44263.0,152.5538,153.5363,152.4939,153.5363,44263.0
2015-10-22 12:00:00,179.72,180.28,179.27,180.12,114850.0,153.5448,154.0232,153.1603,153.8865,114850.0
2015-10-22 12:30:00,180.17,180.35,179.66,179.83,62554.0,153.9293,154.083,153.4935,153.6388,62554.0
2015-10-22 13:00:00,179.81,179.88,179.36,179.49,35928.0,153.6217,153.6815,153.2372,153.3483,35928.0
2015-10-22 13:30:00,179.52,179.54,179.01,179.09,27723.0,153.3739,153.391,152.9382,153.0066,27723.0
2015-10-22 14:00:00,179.1,179.15,177.84,178.08,47324.0,153.0151,153.0578,151.9386,152.1437,47324.0
2015-10-22 14:30:00,178.02,179.28,177.9,179.26,48355.0,152.0924,153.1689,151.9899,153.1518,48355.0
2015-10-22 15:00:00,179.3,179.4,178.84,179.25,80864.0,153.186,153.2714,152.793,153.1433,80864.0
2015-10-22 15:30:00,179.23,179.57,178.98,179.42,139080.0,153.1262,153.4167,152.9126,153.2885,139080.0
2015-10-23 09:30:00,180.12,181.0,179.54,180.09,92920.0,153.8865,154.6384,153.391,153.8609,92920.0
2015-10-23 10:00:00,180.16,180.44,179.87,180.04,80643.0,153.9207,154.1599,153.673,153.8182,80643.0
2015-10-23 10:30:00,180.04,180.3,179.39,179.5,32324.0,153.8182,154.0403,153.2629,153.3568,32324.0
2015-10-23 11:00:00,179.62,179.95,178.85,178.85,25508.0,153.4594,153.7413,152.8015,152.8015,25508.0
2015-10-23 11:30:00,178.96,179.41,178.62,178.99,32140.0,152.8955,153.28,152.605,152.9211,32140.0
2015-10-23 12:00:00,179.02,179.39,178.9,179.29,25939.0,152.9468,153.2629,152.8442,153.1774,25939.0
2015-10-23 12:30:00,179.39,179.75,179.16,179.57,25197.0,153.2629,153.5704,153.0664,153.4167,25197.0
2015-10-23 13:00:00,179.57,179.78,179.32,179.69,29496.0,153.4167,153.5961,153.2031,153.5192,29496.0
2015-10-23 13:30:00,179.73,180.0,179.64,179.77,22906.0,153.5533,153.784,153.4765,153.5875,22906.0
2015-10-23 14:00:00,179.76,180.08,179.64,179.93,39020.0,153.579,153.8524,153.4765,153.7242,39020.0
2015-10-23 14:30:00,179.9,180.27,179.85,179.95,51940.0,153.6986,154.0147,153.6559,153.7413,51940.0
2015-10-23 15:00:00,179.9,179.98,179.56,179.7,66462.0,153.6986,153.7669,153.4081,153.5277,66462.0
2015-10-23 15:30:00,179.69,179.89,179.63,179.85,123891.0,153.5192,153.69,153.4679,153.6559,123891.0
2015-10-26 09:30:00,180.04,180.99,179.61,179.95,62924.0,153.8182,154.6298,153.4508,153.7413,62924.0
2015-10-26 10:00:00,180.01,180.55,179.86,180.34,61414.0,153.7926,154.2539,153.6644,154.0745,61414.0
2015-10-26 10:30:00,180.4,180.57,179.79,179.91,63822.0,154.1258,154.271,153.6046,153.7071,63822.0
2015-10-26 11:00:00,179.99,180.05,179.47,179.7,79672.0,153.7755,153.8267,153.3312,153.5277,79672.0
2015-10-26 11:30:00,179.72,179.97,179.16,179.17,72176.0,153.5448,153.7584,153.0664,153.0749,72176.0
2015-10-26 12:00:00,179.12,179.61,178.98,179.58,46488.0,153.0322,153.4508,152.9126,153.4252,46488.0
2015-10-26 12:30:00,179.58,179.92,179.53,179.75,53393.0,153.4252,153.7157,153.3825,153.5704,53393.0
2015-10-26 13:00:00,179.72,179.84,179.52,179.73,37091.0,153.5448,153.6473,153.3739,153.5533,37091.0
2015-10-26 13:30:00,179.67,180.18,179.66,179.86,94953.0,153.5021,153.9378,153.4935,153.6644,94953.0
2015-10-26 14:00:00,179.91,180.0,179.5,179.72,40691.0,153.7071,153.784,153.3568,153.5448,40691.0
2015-10-26 14:30:00,179.7,180.12,179.57,180.12,45848.0,153.5277,153.8865,153.4167,153.8865,45848.0
2015-10-26 15:00:00,180.11,180.34,179.88,180.08,65036.0,153.878,154.0745,153.6815,153.8524,65036.0
2015-10-26 15:30:00,180.16,180.69,180.0,180.27,173211.0,153.9207,154.3735,153.784,154.0147,173211.0
2015-10-27 09:30:00,179.58,181.03,179.58,180.89,92025.0,153.4252,154.664,153.4252,154.5444,92025.0
2015-10-27 10:00:00,180.82,181.3,180.67,180.85,107399.0,154.4846,154.8947,154.3564,154.5102,107399.0
2015-10-27 10:30:00,180.85,181.0,180.62,180.77,95960.0,154.5102,154.6384,154.3137,154.4419,95960.0
2015-10-27 11:00:00,180.75,181.66,180.66,181.45,92217.0,154.4248,155.2023,154.3479,155.0228,92217.0
2015-10-27 11:30:00,181.48,181.89,181.06,181.22,44781.0,155.0485,155.3988,154.6896,154.8263,44781.0
2015-10-27 12:00:00,181.13,181.55,181.13,181.48,31448.0,154.7494,155.1083,154.7494,155.0485,31448.0
2015-10-27 12:30:00,181.44,181.76,181.07,181.1,48912.0,155.0143,155.2877,154.6982,154.7238,48912.0
2015-10-27 13:00:00,181.1,181.1,180.26,180.31,132201.0,154.7238,154.7238,154.0062,154.0489,132201.0
2015-10-27 13:30:00,180.35,181.23,180.29,180.86,51432.0,154.083,154.8349,154.0318,154.5188,51432.0
2015-10-27 14:00:00,180.85,181.44,180.84,181.37,64974.0,154.5102,155.0143,154.5017,154.9545,64974.0
2015-10-27 14:30:00,181.36,181.42,180.87,180.88,143846.0,154.9459,154.9972,154.5273,154.5359,143846.0
2015-10-27 15:00:00,180.84,181.11,180.74,180.77,153540.0,154.5017,154.7324,154.4162,154.4419,153540.0
2015-10-27 15:30:00,180.77,181.0,180.24,180.65,300889.0,154.4419,154.6384,153.9891,154.3394,300889.0
2015-10-28 09:30:00,191.02,193.99,190.01,191.73,866160.0,163.199,165.7365,162.3361,163.8056,866160.0
2015-10-28 10:00:00,191.71,192.49,191.43,192.24,315756.0,163.7885,164.4549,163.5493,164.2413,315756.0
2015-10-28 10:30:00,192.29,192.71,191.85,192.09,438307.0,164.2841,164.6429,163.9081,164.1132,438307.0
2015-10-28 11:00:00,192.09,192.09,191.62,191.95,196746.0,164.1132,164.1132,163.7116,163.9936,196746.0
2015-10-28 11:30:00,191.98,192.0,190.18,191.06,216699.0,164.0192,164.0363,162.4814,163.2332,216699.0
2015-10-28 12:00:00,190.99,191.83,190.8,191.17,113358.0,163.1734,163.8911,163.0111,163.3272,113358.0
2015-10-28 12:30:00,191.17,191.32,190.9,190.92,69817.0,163.3272,163.4553,163.0965,163.1136,69817.0
2015-10-28 13:00:00,190.96,191.06,190.78,190.89,123152.0,163.1478,163.2332,162.994,163.088,123152.0
2015-10-28 13:30:00,190.88,191.3,190.72,191.23,89166.0,163.0794,163.4382,162.9427,163.3784,89166.0
2015-10-28 14:00:00,191.14,191.14,188.75,190.31,201905.0,163.3015,163.3015,161.2596,162.5924,201905.0
2015-10-28 14:30:00,190.3,190.95,189.81,190.18,136672.0,162.5839,163.1392,162.1653,162.4814,136672.0
2015-10-28 15:00:00,190.2,191.0,189.85,189.85,194822.0,162.4985,163.1819,162.1994,162.1994,194822.0
2015-10-28 15:30:00,189.9,190.73,189.9,190.45,447259.0,162.2421,162.9513,162.2421,162.712,447259.0
2015-10-29 09:30:00,188.67,192.25,188.5,191.32,207412.0,161.1913,164.2499,161.046,163.4553,207412.0
2015-10-29 10:00:00,191.23,192.07,190.85,191.1,163139.0,163.3784,164.0961,163.0538,163.2674,163139.0
2015-10-29 10:30:00,191.12,191.85,190.52,190.63,92066.0,163.2845,163.9081,162.7718,162.8658,92066.0
2015-10-29 11:00:00,190.54,191.47,190.5,191.38,100676.0,162.7889,163.5835,162.7548,163.5066,100676.0
2015-10-29 11:30:00,191.38,191.41,189.9,190.24,97537.0,163.5066,163.5322,162.2421,162.5326,97537.0
2015-10-29 12:00:00,190.28,190.49,189.9,190.13,69435.0,162.5668,162.7462,162.2421,162.4386,69435.0
2015-10-29 12:30:00,190.14,190.16,189.54,189.62,70996.0,162.4472,162.4643,161.9346,162.0029,70996.0
2015-10-29 13:00:00,189.61,189.74,188.74,188.78,52336.0,161.9944,162.1054,161.2511,161.2853,52336.0
2015-10-29 13:30:00,188.79,189.23,188.76,189.01,131103.0,161.2938,161.6697,161.2682,161.4818,131103.0
2015-10-29 14:00:00,188.99,189.51,188.84,189.19,113535.0,161.4647,161.9089,161.3365,161.6356,113535.0
2015-10-29 14:30:00,189.18,189.77,188.78,189.49,130963.0,161.627,162.1311,161.2853,161.8919,130963.0
2015-10-29 15:00:00,189.55,190.0,189.2,189.73,76216.0,161.9431,162.3276,161.6441,162.0969,76216.0
2015-10-29 15:30:00,189.71,190.2,189.45,190.07,228249.0,162.0798,162.4985,161.8577,162.3874,228249.0
2015-10-30 09:30:00,190.81,190.89,189.45,189.62,85192.0,163.0196,163.088,161.8577,162.0029,85192.0
2015-10-30 10:00:00,189.65,190.06,189.5,189.76,73296.0,162.0286,162.3788,161.9004,162.1225,73296.0
2015-10-30 10:30:00,189.74,189.81,188.86,188.9,44992.0,162.1054,162.1653,161.3536,161.3878,44992.0
2015-10-30 11:00:00,188.96,189.42,188.91,189.37,51188.0,161.4391,161.8321,161.3963,161.7893,51188.0
2015-10-30 11:30:00,189.32,189.59,189.17,189.35,78714.0,161.7466,161.9773,161.6185,161.7723,78714.0
2015-10-30 12:00:00,189.33,189.53,189.21,189.3,39834.0,161.7552,161.926,161.6526,161.7295,39834.0
2015-10-30 12:30:00,189.3,189.64,189.21,189.5,54493.0,161.7295,162.02,161.6526,161.9004,54493.0
2015-10-30 13:00:00,189.53,189.57,189.28,189.34,64865.0,161.926,161.9602,161.7124,161.7637,64865.0
2015-10-30 13:30:00,189.37,189.7,189.3,189.7,91322.0,161.7893,162.0713,161.7295,162.0713,91322.0
2015-10-30 14:00:00,189.69,189.7,189.17,189.23,45146.0,162.0627,162.0713,161.6185,161.6697,45146.0
2015-10-30 14:30:00,189.22,189.23,188.66,188.82,59759.0,161.6612,161.6697,161.1827,161.3194,59759.0
2015-10-30 15:00:00,188.78,188.83,188.03,188.08,89271.0,161.2853,161.328,160.6445,160.6872,89271.0
2015-10-30 15:30:00,188.06,188.61,187.75,187.75,214644.0,160.6701,161.14,160.4053,160.4053,214644.0
2015-11-02 09:30:00,188.48,189.38,188.46,188.92,76285.0,161.029,161.7979,161.0119,161.4049,76285.0
2015-11-02 10:00:00,188.92,188.92,188.41,188.56,58554.0,161.4049,161.4049,160.9692,161.0973,58554.0
2015-11-02 10:30:00,188.49,188.6,188.07,188.38,107980.0,161.0375,161.1315,160.6787,160.9435,107980.0
2015-11-02 11:00:00,188.34,188.36,188.01,188.19,50954.0,160.9094,160.9264,160.6274,160.7812,50954.0
2015-11-02 11:30:00,188.2,188.26,188.05,188.14,27723.0,160.7897,160.841,160.6616,160.7385,27723.0
2015-11-02 12:00:00,188.19,188.54,188.11,188.54,30212.0,160.7812,161.0802,160.7128,161.0802,30212.0
2015-11-02 12:30:00,188.55,188.87,188.38,188.87,37031.0,161.0888,161.3622,160.9435,161.3622,37031.0
2015-11-02 13:00:00,188.89,188.99,188.69,188.94,27463.0,161.3792,161.4647,161.2084,161.422,27463.0
2015-11-02 13:30:00,188.95,188.98,188.72,188.73,19034.0,161.4305,161.4561,161.234,161.2425,19034.0
2015-11-02 14:00:00,188.72,189.08,188.72,189.0,24691.0,161.234,161.5416,161.234,161.4732,24691.0
2015-11-02 14:30:00,188.98,189.2,188.75,189.15,49778.0,161.4561,161.6441,161.2596,161.6014,49778.0
2015-11-02 15:00:00,189.15,189.42,188.98,189.23,134027.0,161.6014,161.8321,161.4561,161.6697,134027.0
2015-11-02 15:30:00,189.23,189.83,189.1,189.55,159949.0,161.6697,162.1823,161.5587,161.9431,159949.0
2015-11-03 09:30:00,189.11,189.32,187.02,187.45,58581.0,161.5672,161.7466,159.7816,160.149,58581.0
2015-11-03 10:00:00,187.61,188.17,187.52,187.74,32886.0,160.2857,160.7641,160.2088,160.3967,32886.0
2015-11-03 10:30:00,187.78,188.06,187.75,187.89,25358.0,160.4309,160.6701,160.4053,160.5249,25358.0
2015-11-03 11:00:00,187.95,188.06,187.54,187.7,21822.0,160.5762,160.6701,160.2259,160.3626,21822.0
2015-11-03 11:30:00,187.72,187.87,187.35,187.63,37805.0,160.3797,160.5078,160.0635,160.3028,37805.0
2015-11-03 12:00:00,187.58,187.67,186.93,187.09,55307.0,160.26,160.3369,159.7047,159.8414,55307.0
2015-11-03 12:30:00,187.11,187.3,186.86,187.28,21742.0,159.8585,160.0208,159.6449,160.0037,21742.0
2015-11-03 13:00:00,187.2,187.47,187.1,187.16,36279.0,159.9354,160.1661,159.85,159.9012,36279.0
2015-11-03 13:30:00,187.15,187.37,187.09,187.25,22454.0,159.8927,160.0806,159.8414,159.9781,22454.0
2015-11-03 14:00:00,187.23,187.45,187.11,187.3,46923.0,159.961,160.149,159.8585,160.0208,46923.0
2015-11-03 14:30:00,187.34,187.37,186.88,187.12,50110.0,160.055,160.0806,159.662,159.867,50110.0
2015-11-03 15:00:00,187.13,187.35,186.89,187.05,65868.0,159.8756,160.0635,159.6705,159.8072,65868.0
2015-11-03 15:30:00,187.07,187.08,186.58,186.64,197288.0,159.8243,159.8329,159.4057,159.4569,197288.0
2015-11-04 09:30:00,187.29,188.45,186.2,186.46,59124.0,160.0123,161.0033,159.081,159.3032,59124.0
2015-11-04 10:00:00,186.39,187.05,186.17,186.74,42235.0,159.2434,159.8072,159.0554,159.5424,42235.0
2015-11-04 10:30:00,186.79,186.85,185.88,185.95,58622.0,159.5851,159.6364,158.8076,158.8674,58622.0
2015-11-04 11:00:00,185.97,186.02,185.41,185.93,51650.0,158.8845,158.9272,158.4061,158.8504,51650.0
2015-11-04 11:30:00,185.97,186.41,185.85,186.26,47716.0,158.8845,159.2604,158.782,159.1323,47716.0
2015-11-04 12:00:00,186.25,186.45,186.12,186.24,18633.0,159.1237,159.2946,159.0127,159.1152,18633.0
2015-11-04 12:30:00,186.24,186.55,186.07,186.55,35994.0,159.1152,159.3801,158.97,159.3801,35994.0
2015-11-04 13:00:00,186.55,186.63,186.01,186.24,29410.0,159.3801,159.4484,158.9187,159.1152,29410.0
2015-11-04 13:30:00,186.27,186.53,186.21,186.45,21736.0,159.1408,159.363,159.0896,159.2946,21736.0
2015-11-04 14:00:00,186.47,186.96,186.38,186.46,52233.0,159.3117,159.7303,159.2348,159.3032,52233.0
2015-11-04 14:30:00,186.57,186.59,186.28,186.41,118998.0,159.3971,159.4142,159.1494,159.2604,118998.0
2015-11-04 15:00:00,186.44,186.59,186.09,186.37,75143.0,159.2861,159.4142,158.9871,159.2263,75143.0
2015-11-04 15:30:00,186.38,186.44,185.77,186.2,191327.0,159.2348,159.2861,158.7137,159.081,191327.0
2015-11-05 09:30:00,186.42,187.5,186.37,187.06,33011.0,159.269,160.1917,159.2263,159.8158,33011.0
2015-11-05 10:00:00,187.15,187.15,185.7,185.81,33573.0,159.8927,159.8927,158.6539,158.7478,33573.0
2015-11-05 10:30:00,185.69,185.84,185.47,185.83,24350.0,158.6453,158.7735,158.4574,158.7649,24350.0
2015-11-05 11:00:00,185.89,186.37,185.7,186.06,38723.0,158.8162,159.2263,158.6539,158.9614,38723.0
2015-11-05 11:30:00,186.01,186.31,185.93,186.31,55194.0,158.9187,159.175,158.8504,159.175,55194.0
2015-11-05 12:00:00,186.33,186.66,186.0,186.49,38467.0,159.1921,159.474,158.9102,159.3288,38467.0
2015-11-05 12:30:00,186.47,186.5,185.95,186.08,26473.0,159.3117,159.3373,158.8674,158.9785,26473.0
2015-11-05 13:00:00,186.15,186.18,185.76,185.87,26154.0,159.0383,159.0639,158.7051,158.7991,26154.0
2015-11-05 13:30:00,185.93,186.22,185.86,186.12,38650.0,158.8504,159.0981,158.7905,159.0127,38650.0
2015-11-05 14:00:00,186.17,186.36,185.89,186.04,30192.0,159.0554,159.2177,158.8162,158.9443,30192.0
2015-11-05 14:30:00,186.0,186.08,185.88,186.0,37313.0,158.9102,158.9785,158.8076,158.9102,37313.0
2015-11-05 15:00:00,186.04,186.46,185.9,186.46,37050.0,158.9443,159.3032,158.8247,159.3032,37050.0
2015-11-05 15:30:00,186.41,186.67,186.32,186.44,85762.0,159.2604,159.4826,159.1836,159.2861,85762.0
2015-11-06 09:30:00,186.02,186.41,185.04,185.04,54815.0,158.9272,159.2604,158.09,158.09,54815.0
2015-11-06 10:00:00,185.16,185.36,184.35,184.66,58382.0,158.1925,158.3634,157.5005,157.7653,58382.0
2015-11-06 10:30:00,184.79,185.14,184.23,184.29,49199.0,157.8764,158.1754,157.3979,157.4492,49199.0
2015-11-06 11:00:00,184.26,184.52,183.91,184.41,42278.0,157.4236,157.6457,157.1246,157.5517,42278.0
2015-11-06 11:30:00,184.47,184.6,184.1,184.1,62809.0,157.603,157.7141,157.2869,157.2869,62809.0
2015-11-06 12:00:00,184.12,184.2,183.45,183.55,52569.0,157.304,157.3723,156.7316,156.817,52569.0
2015-11-06 12:30:00,183.56,183.56,183.12,183.43,61417.0,156.8255,156.8255,156.4496,156.7145,61417.0
2015-11-06 13:00:00,183.49,183.67,183.38,183.49,55120.0,156.7657,156.9195,156.6717,156.7657,55120.0
2015-11-06 13:30:00,183.56,183.83,183.3,183.65,35396.0,156.8255,157.0562,156.6034,156.9024,35396.0
2015-11-06 14:00:00,183.68,184.17,183.58,183.81,29164.0,156.9281,157.3467,156.8426,157.0391,29164.0
2015-11-06 14:30:00,183.87,183.94,183.57,183.73,32637.0,157.0904,157.1502,156.8341,156.9708,32637.0
2015-11-06 15:00:00,183.75,184.07,183.7,184.02,91332.0,156.9879,157.2613,156.9451,157.2185,91332.0
2015-11-06 15:30:00,183.99,184.3,183.95,184.07,308812.0,157.1929,157.4578,157.1587,157.2613,308812.0
2015-11-09 09:30:00,183.37,184.2,181.72,181.95,96328.0,156.6632,157.3723,155.2535,155.45,96328.0
2015-11-09 10:00:00,181.97,182.96,181.96,182.26,46546.0,155.4671,156.3129,155.4586,155.7149,46546.0
2015-11-09 10:30:00,182.19,182.83,182.13,182.6,28630.0,155.6551,156.2019,155.6038,156.0053,28630.0
2015-11-09 11:00:00,182.55,182.55,181.47,181.59,32823.0,155.9626,155.9626,155.0399,155.1425,32823.0
2015-11-09 11:30:00,181.56,182.02,181.39,181.44,35257.0,155.1168,155.5098,154.9716,155.0143,35257.0
2015-11-09 12:00:00,181.5,181.95,181.25,181.76,32598.0,155.0656,155.45,154.852,155.2877,32598.0
2015-11-09 12:30:00,181.7,182.02,181.61,181.82,25476.0,155.2364,155.5098,155.1595,155.339,25476.0
2015-11-09 13:00:00,181.82,181.87,181.38,181.76,31989.0,155.339,155.3817,154.963,155.2877,31989.0
2015-11-09 13:30:00,181.76,182.01,181.58,181.93,29552.0,155.2877,155.5013,155.1339,155.4329,29552.0
2015-11-09 14:00:00,181.84,182.04,181.47,181.72,97076.0,155.356,155.5269,155.0399,155.2535,97076.0
2015-11-09 14:30:00,181.67,181.75,181.1,181.4,46287.0,155.2108,155.2791,154.7238,154.9801,46287.0
2015-11-09 15:00:00,181.44,181.5,181.11,181.5,72805.0,155.0143,155.0656,154.7324,155.0656,72805.0
2015-11-09 15:30:00,181.5,182.12,181.46,181.7,191045.0,155.0656,155.5953,155.0314,155.2364,191045.0
2015-11-10 09:30:00,181.04,182.58,181.0,182.38,37137.0,154.6726,155.9883,154.6384,155.8174,37137.0
2015-11-10 10:00:00,182.37,182.37,181.45,181.62,66402.0,155.8088,155.8088,155.0228,155.1681,66402.0
2015-11-10 10:30:00,181.58,181.58,180.82,181.13,43933.0,155.1339,155.1339,154.4846,154.7494,43933.0
2015-11-10 11:00:00,181.16,181.53,180.02,180.02,74164.0,154.7751,155.0912,153.8011,153.8011,74164.0
2015-11-10 11:30:00,180.11,180.92,180.07,180.74,29613.0,153.878,154.57,153.8438,154.4162,29613.0
2015-11-10 12:00:00,180.71,181.02,180.66,180.7,30308.0,154.3906,154.6555,154.3479,154.3821,30308.0
2015-11-10 12:30:00,180.7,181.38,180.61,181.38,46751.0,154.3821,154.963,154.3052,154.963,46751.0
2015-11-10 13:00:00,181.38,181.38,181.0,181.34,29843.0,154.963,154.963,154.6384,154.9289,29843.0
2015-11-10 13:30:00,181.35,181.59,181.24,181.39,23567.0,154.9374,155.1425,154.8434,154.9716,23567.0
2015-11-10 14:00:00,181.39,181.72,181.39,181.66,50322.0,154.9716,155.2535,154.9716,155.2023,50322.0
2015-11-10 14:30:00,181.67,182.1,181.65,181.89,34843.0,155.2108,155.5782,155.1937,155.3988,34843.0
2015-11-10 15:00:00,181.84,182.21,181.7,181.74,60740.0,155.356,155.6722,155.2364,155.2706,60740.0
2015-11-10 15:30:00,181.76,181.95,181.46,181.5,151749.0,155.2877,155.45,155.0314,155.0656,151749.0
2015-11-11 09:30:00,181.69,182.64,181.4,181.91,64589.0,155.2279,156.0395,154.9801,155.4158,64589.0
2015-11-11 10:00:00,181.99,182.05,181.69,181.88,48620.0,155.4842,155.5355,155.2279,155.3902,48620.0
2015-11-11 10:30:00,181.89,181.99,181.54,181.94,26794.0,155.3988,155.4842,155.0997,155.4415,26794.0
2015-11-11 11:00:00,181.94,182.08,181.6,181.74,41607.0,155.4415,155.5611,155.151,155.2706,41607.0
2015-11-11 11:30:00,181.8,182.16,181.8,182.03,33286.0,155.3219,155.6294,155.3219,155.5184,33286.0
2015-11-11 12:00:00,182.03,182.47,181.99,182.24,29624.0,155.5184,155.8943,155.4842,155.6978,29624.0
2015-11-11 12:30:00,182.21,182.56,182.12,182.46,114080.0,155.6722,155.9712,155.5953,155.8857,114080.0
2015-11-11 13:00:00,182.48,182.63,182.1,182.3,84250.0,155.9028,156.031,155.5782,155.749,84250.0
2015-11-11 13:30:00,182.3,182.75,182.26,182.46,34129.0,155.749,156.1335,155.7149,155.8857,34129.0
2015-11-11 14:00:00,182.46,182.84,182.41,182.79,25587.0,155.8857,156.2104,155.843,156.1677,25587.0
2015-11-11 14:30:00,182.82,182.89,182.14,182.14,29613.0,156.1933,156.2531,155.6123,155.6123,29613.0
2015-11-11 15:00:00,182.16,182.17,181.81,182.1,28375.0,155.6294,155.638,155.3304,155.5782,28375.0
2015-11-11 15:30:00,182.13,182.27,181.65,181.74,99977.0,155.6038,155.7234,155.1937,155.2706,99977.0
2015-11-12 09:30:00,181.29,182.15,180.36,181.39,60404.0,154.8861,155.6209,154.0916,154.9716,60404.0
2015-11-12 10:00:00,181.38,181.52,180.71,181.18,32319.0,154.963,155.0826,154.3906,154.7922,32319.0
2015-11-12 10:30:00,181.18,181.81,180.68,181.75,30066.0,154.7922,155.3304,154.365,155.2791,30066.0
2015-11-12 11:00:00,181.87,182.0,181.22,181.43,36101.0,155.3817,155.4927,154.8263,155.0058,36101.0
2015-11-12 11:30:00,181.42,181.46,180.66,181.34,34998.0,154.9972,155.0314,154.3479,154.9289,34998.0
2015-11-12 12:00:00,181.43,181.61,179.9,179.94,101605.0,155.0058,155.1595,153.6986,153.7328,101605.0
2015-11-12 12:30:00,180.07,180.85,179.97,180.81,19544.0,153.8438,154.5102,153.7584,154.4761,19544.0
2015-11-12 13:00:00,180.9,180.96,180.37,180.62,15111.0,154.5529,154.6042,154.1001,154.3137,15111.0
2015-11-12 13:30:00,180.7,181.01,180.56,180.89,17169.0,154.3821,154.6469,154.2625,154.5444,17169.0
2015-11-12 14:00:00,180.96,181.01,180.6,180.75,27079.0,154.6042,154.6469,154.2966,154.4248,27079.0
2015-11-12 14:30:00,180.85,180.89,180.15,180.36,30222.0,154.5102,154.5444,153.9122,154.0916,30222.0
2015-11-12 15:00:00,180.32,180.78,180.27,180.63,45121.0,154.0574,154.4504,154.0147,154.3223,45121.0
2015-11-12 15:30:00,180.65,180.72,180.19,180.31,137811.0,154.3394,154.3992,153.9464,154.0489,137811.0
2015-11-13 09:30:00,179.47,181.38,179.21,180.76,54419.0,153.3312,154.963,153.1091,154.4333,54419.0
2015-11-13 10:00:00,180.9,181.0,179.71,179.85,57507.0,154.5529,154.6384,153.5363,153.6559,57507.0
2015-11-13 10:30:00,179.84,180.19,179.72,180.09,43899.0,153.6473,153.9464,153.5448,153.8609,43899.0
2015-11-13 11:00:00,180.1,180.24,179.26,180.09,39460.0,153.8695,153.9891,153.1518,153.8609,39460.0
2015-11-13 11:30:00,180.03,180.48,179.85,180.37,25959.0,153.8097,154.1941,153.6559,154.1001,25959.0
2015-11-13 12:00:00,180.34,180.97,180.0,180.4,22510.0,154.0745,154.6127,153.784,154.1258,22510.0
2015-11-13 12:30:00,180.42,180.45,179.79,179.95,17775.0,154.1429,154.1685,153.6046,153.7413,17775.0
2015-11-13 13:00:00,179.96,180.05,179.45,179.85,23645.0,153.7499,153.8267,153.3141,153.6559,23645.0
2015-11-13 13:30:00,179.81,179.9,179.36,179.63,18967.0,153.6217,153.6986,153.2372,153.4679,18967.0
2015-11-13 14:00:00,179.54,179.65,179.09,179.19,32030.0,153.391,153.485,153.0066,153.092,32030.0
2015-11-13 14:30:00,179.21,179.21,178.62,178.69,43427.0,153.1091,153.1091,152.605,152.6648,43427.0
2015-11-13 15:00:00,178.67,179.18,178.6,178.71,50804.0,152.6477,153.0835,152.5879,152.6819,50804.0
2015-11-13 15:30:00,178.69,179.2,178.64,178.82,122515.0,152.6648,153.1005,152.6221,152.7759,122515.0
2015-11-16 09:30:00,179.9,183.82,179.4,183.76,165676.0,153.6986,157.0477,153.2714,156.9964,165676.0
2015-11-16 10:00:00,183.79,184.74,183.15,184.35,137403.0,157.022,157.8337,156.4752,157.5005,137403.0
2015-11-16 10:30:00,184.35,185.27,184.27,184.31,148376.0,157.5005,158.2865,157.4321,157.4663,148376.0
2015-11-16 11:00:00,184.31,185.1,184.06,184.58,92921.0,157.4663,158.1412,157.2527,157.697,92921.0
2015-11-16 11:30:00,184.67,185.38,184.67,185.13,103252.0,157.7739,158.3805,157.7739,158.1669,103252.0
2015-11-16 12:00:00,185.17,185.76,185.1,185.69,115782.0,158.201,158.7051,158.1412,158.6453,115782.0
2015-11-16 12:30:00,185.74,185.87,184.69,185.36,78980.0,158.688,158.7991,157.791,158.3634,78980.0
2015-11-16 13:00:00,185.34,185.66,185.0,185.42,34065.0,158.3463,158.6197,158.0558,158.4146,34065.0
2015-11-16 13:30:00,185.37,185.67,185.34,185.46,51957.0,158.3719,158.6282,158.3463,158.4488,51957.0
2015-11-16 14:00:00,185.51,185.71,185.21,185.29,49320.0,158.4915,158.6624,158.2352,158.3036,49320.0
2015-11-16 14:30:00,185.28,185.65,185.26,185.43,125309.0,158.295,158.6111,158.2779,158.4232,125309.0
2015-11-16 15:00:00,185.44,186.39,185.43,185.89,109880.0,158.4317,159.2434,158.4232,158.8162,109880.0
2015-11-16 15:30:00,185.92,186.7,185.8,186.62,187228.0,158.8418,159.5082,158.7393,159.4399,187228.0
2015-11-17 09:30:00,188.0,188.0,185.63,185.82,124533.0,160.6189,160.6189,158.594,158.7564,124533.0
2015-11-17 10:00:00,185.81,186.01,185.11,185.35,70751.0,158.7478,158.9187,158.1498,158.3548,70751.0
2015-11-17 10:30:00,185.31,187.27,185.28,187.19,104078.0,158.3207,159.9952,158.295,159.9268,104078.0
2015-11-17 11:00:00,187.17,187.32,186.39,186.64,50355.0,159.9098,160.0379,159.2434,159.4569,50355.0
2015-11-17 11:30:00,186.59,186.89,186.2,186.27,54705.0,159.4142,159.6705,159.081,159.1408,54705.0
2015-11-17 12:00:00,186.27,186.62,185.99,186.33,74049.0,159.1408,159.4399,158.9016,159.1921,74049.0
2015-11-17 12:30:00,186.33,186.59,185.28,185.92,65337.0,159.1921,159.4142,158.295,158.8418,65337.0
2015-11-17 13:00:00,185.99,186.61,185.39,185.39,43216.0,158.9016,159.4313,158.389,158.389,43216.0
2015-11-17 13:30:00,185.38,186.38,185.26,186.35,41845.0,158.3805,159.2348,158.2779,159.2092,41845.0
2015-11-17 14:00:00,186.36,186.77,185.97,185.97,55586.0,159.2177,159.568,158.8845,158.8845,55586.0
2015-11-17 14:30:00,186.0,186.38,185.61,186.38,73173.0,158.9102,159.2348,158.577,159.2348,73173.0
2015-11-17 15:00:00,186.36,186.39,185.41,185.95,96831.0,159.2177,159.2434,158.4061,158.8674,96831.0
2015-11-17 15:30:00,185.94,186.29,185.68,186.06,162238.0,158.8589,159.1579,158.6368,158.9614,162238.0
2015-11-18 09:30:00,186.45,187.81,186.45,187.03,70825.0,159.2946,160.4565,159.2946,159.7901,70825.0
2015-11-18 10:00:00,186.97,187.37,186.28,186.29,46786.0,159.7389,160.0806,159.1494,159.1579,46786.0
2015-11-18 10:30:00,186.38,187.08,186.34,186.85,31539.0,159.2348,159.8329,159.2006,159.6364,31539.0
2015-11-18 11:00:00,186.71,187.42,186.59,187.42,26343.0,159.5168,160.1233,159.4142,160.1233,26343.0
2015-11-18 11:30:00,187.43,187.5,187.13,187.4,28606.0,160.1319,160.1917,159.8756,160.1063,28606.0
2015-11-18 12:00:00,187.3,187.69,187.15,187.37,21763.0,160.0208,160.354,159.8927,160.0806,21763.0
2015-11-18 12:30:00,187.33,187.34,186.95,187.2,26490.0,160.0465,160.055,159.7218,159.9354,26490.0
2015-11-18 13:00:00,187.15,187.25,186.99,187.0,27809.0,159.8927,159.9781,159.756,159.7645,27809.0
2015-11-18 13:30:00,187.05,187.16,186.71,186.71,23987.0,159.8072,159.9012,159.5168,159.5168,23987.0
2015-11-18 14:00:00,186.72,187.94,186.54,187.42,47528.0,159.5253,160.5676,159.3715,160.1233,47528.0
2015-11-18 14:30:00,187.51,188.11,187.26,188.11,31252.0,160.2002,160.7128,159.9866,160.7128,31252.0
2015-11-18 15:00:00,188.0,188.09,187.5,187.73,44910.0,160.6189,160.6958,160.1917,160.3882,44910.0
2015-11-18 15:30:00,187.73,188.48,187.67,188.14,111561.0,160.3882,161.029,160.3369,160.7385,111561.0
2015-11-19 09:30:00,188.92,189.44,188.39,188.48,88144.0,161.4049,161.8491,160.9521,161.029,88144.0
2015-11-19 10:00:00,188.53,189.1,188.17,188.33,56853.0,161.0717,161.5587,160.7641,160.9008,56853.0
2015-11-19 10:30:00,188.36,188.59,187.65,187.91,38243.0,160.9264,161.1229,160.3198,160.542,38243.0
2015-11-19 11:00:00,187.95,188.11,187.76,188.06,25947.0,160.5762,160.7128,160.4138,160.6701,25947.0
2015-11-19 11:30:00,188.04,188.09,187.45,187.73,35436.0,160.653,160.6958,160.149,160.3882,35436.0
2015-11-19 12:00:00,187.7,187.75,187.18,187.55,34376.0,160.3626,160.4053,159.9183,160.2344,34376.0
2015-11-19 12:30:00,187.56,187.84,187.45,187.83,24424.0,160.243,160.4822,160.149,160.4736,24424.0
2015-11-19 13:00:00,187.85,188.24,187.52,188.0,61061.0,160.4907,160.8239,160.2088,160.6189,61061.0
2015-11-19 13:30:00,187.96,188.05,187.74,187.79,24048.0,160.5847,160.6616,160.3967,160.4395,24048.0
2015-11-19 14:00:00,187.79,187.97,187.2,187.47,48386.0,160.4395,160.5932,159.9354,160.1661,48386.0
2015-11-19 14:30:00,187.55,188.04,187.55,187.95,46820.0,160.2344,160.653,160.2344,160.5762,46820.0
2015-11-19 15:00:00,187.95,188.25,187.93,188.18,71107.0,160.5762,160.8325,160.5591,160.7727,71107.0
2015-11-19 15:30:00,188.2,188.33,187.91,188.23,156298.0,160.7897,160.9008,160.542,160.8154,156298.0
2015-11-20 09:30:00,189.36,189.89,188.84,189.65,114206.0,161.7808,162.2336,161.3365,162.0286,114206.0
2015-11-20 10:00:00,189.63,189.99,189.42,189.8,44074.0,162.0115,162.319,161.8321,162.1567,44074.0
2015-11-20 10:30:00,189.83,190.15,189.79,190.03,72961.0,162.1823,162.4557,162.1482,162.3532,72961.0
2015-11-20 11:00:00,190.05,190.1,189.58,189.7,72766.0,162.3703,162.413,161.9688,162.0713,72766.0
2015-11-20 11:30:00,189.73,189.78,189.27,189.78,57153.0,162.0969,162.1396,161.7039,162.1396,57153.0
2015-11-20 12:00:00,189.76,189.86,189.39,189.47,56068.0,162.1225,162.208,161.8064,161.8748,56068.0
2015-11-20 12:30:00,189.48,189.87,189.48,189.66,24420.0,161.8833,162.2165,161.8833,162.0371,24420.0
2015-11-20 13:00:00,189.69,189.89,189.59,189.77,28046.0,162.0627,162.2336,161.9773,162.1311,28046.0
2015-11-20 13:30:00,189.65,189.73,189.06,189.14,49792.0,162.0286,162.0969,161.5245,161.5928,49792.0
2015-11-20 14:00:00,189.13,189.57,189.13,189.14,34674.0,161.5843,161.9602,161.5843,161.5928,34674.0
2015-11-20 14:30:00,189.14,189.35,189.0,189.0,47270.0,161.5928,161.7723,161.4732,161.4732,47270.0
2015-11-20 15:00:00,189.07,189.3,188.95,189.23,58217.0,161.533,161.7295,161.4305,161.6697,58217.0
2015-11-20 15:30:00,189.23,189.48,189.19,189.47,212053.0,161.6697,161.8833,161.6356,161.8748,212053.0
2015-11-23 09:30:00,189.5,190.0,188.87,189.41,70984.0,161.9004,162.3276,161.3622,161.8235,70984.0
2015-11-23 10:00:00,189.41,189.47,188.9,188.9,37870.0,161.8235,161.8748,161.3878,161.3878,37870.0
2015-11-23 10:30:00,188.97,189.21,188.3,189.21,39678.0,161.4476,161.6526,160.8752,161.6526,39678.0
2015-11-23 11:00:00,189.16,189.35,188.85,188.89,25451.0,161.6099,161.7723,161.3451,161.3792,25451.0
2015-11-23 11:30:00,188.96,189.14,188.85,188.94,27746.0,161.4391,161.5928,161.3451,161.422,27746.0
2015-11-23 12:00:00,188.94,189.02,188.51,188.57,19602.0,161.422,161.4903,161.0546,161.1059,19602.0
2015-11-23 12:30:00,188.54,188.54,187.82,188.37,39094.0,161.0802,161.0802,160.4651,160.935,39094.0
2015-11-23 13:00:00,188.37,188.66,188.13,188.2,20442.0,160.935,161.1827,160.7299,160.7897,20442.0
2015-11-23 13:30:00,188.21,188.7,188.11,188.42,22116.0,160.7983,161.2169,160.7128,160.9777,22116.0
2015-11-23 14:00:00,188.44,188.45,187.94,188.08,28535.0,160.9948,161.0033,160.5676,160.6872,28535.0
2015-11-23 14:30:00,188.05,188.1,187.86,187.93,44733.0,160.6616,160.7043,160.4993,160.5591,44733.0
2015-11-23 15:00:00,187.96,188.34,187.93,188.02,134896.0,160.5847,160.9094,160.5591,160.636,134896.0
2015-11-23 15:30:00,188.02,188.21,187.77,187.85,158613.0,160.636,160.7983,160.4224,160.4907,158613.0
2015-11-24 09:30:00,186.8,187.37,186.18,187.04,89293.0,159.5936,160.0806,159.0639,159.7987,89293.0
2015-11-24 10:00:00,187.03,187.47,186.89,187.24,58820.0,159.7901,160.1661,159.6705,159.9696,58820.0
2015-11-24 10:30:00,187.16,187.19,186.87,187.07,44684.0,159.9012,159.9268,159.6534,159.8243,44684.0
2015-11-24 11:00:00,187.04,187.24,186.79,187.17,57482.0,159.7987,159.9696,159.5851,159.9098,57482.0
2015-11-24 11:30:00,187.2,187.75,187.06,187.32,46580.0,159.9354,160.4053,159.8158,160.0379,46580.0
2015-11-24 12:00:00,187.32,187.82,187.32,187.59,28481.0,160.0379,160.4651,160.0379,160.2686,28481.0
2015-11-24 12:30:00,187.56,187.72,187.36,187.5,24670.0,160.243,160.3797,160.0721,160.1917,24670.0
2015-11-24 13:00:00,187.47,188.11,187.44,188.11,28692.0,160.1661,160.7128,160.1404,160.7128,28692.0
2015-11-24 13:30:00,188.07,188.14,187.77,188.0,28999.0,160.6787,160.7385,160.4224,160.6189,28999.0
2015-11-24 14:00:00,187.97,188.55,187.93,188.42,52903.0,160.5932,161.0888,160.5591,160.9777,52903.0
2015-11-24 14:30:00,188.39,188.52,188.3,188.46,37431.0,160.9521,161.0631,160.8752,161.0119,37431.0
2015-11-24 15:00:00,188.46,188.61,188.32,188.4,45520.0,161.0119,161.14,160.8923,160.9606,45520.0
2015-11-24 15:30:00,188.36,188.4,187.77,188.06,139500.0,160.9264,160.9606,160.4224,160.6701,139500.0
2015-11-25 09:30:00,187.76,188.95,187.28,188.52,61053.0,161.0973,162.1183,160.6854,161.7493,61053.0
2015-11-25 10:00:00,188.5,188.61,187.87,187.97,80810.0,161.7322,161.8266,161.1917,161.2775,80810.0
2015-11-25 10:30:00,187.87,188.35,187.81,187.95,62935.0,161.1917,161.6035,161.1402,161.2603,62935.0
2015-11-25 11:00:00,187.91,187.91,186.97,186.97,19214.0,161.226,161.226,160.4195,160.4195,19214.0
2015-11-25 11:30:00,186.99,187.5,186.95,187.4,34516.0,160.4366,160.8742,160.4023,160.7884,34516.0
2015-11-25 12:00:00,187.4,187.5,187.27,187.5,22201.0,160.7884,160.8742,160.6769,160.8742,22201.0
2015-11-25 12:30:00,187.51,187.58,187.41,187.46,14202.0,160.8828,160.9428,160.797,160.8399,14202.0
2015-11-25 13:00:00,187.46,187.63,187.37,187.43,26972.0,160.8399,160.9857,160.7627,160.8141,26972.0
2015-11-25 13:30:00,187.43,187.71,187.32,187.7,25006.0,160.8141,161.0544,160.7198,161.0458,25006.0
2015-11-25 14:00:00,187.68,188.12,187.68,187.99,42683.0,161.0286,161.4062,161.0286,161.2946,42683.0
2015-11-25 14:30:00,187.98,188.07,187.73,187.88,62948.0,161.286,161.3633,161.0715,161.2002,62948.0
2015-11-25 15:00:00,187.88,188.01,187.78,187.9,34610.0,161.2002,161.3118,161.1144,161.2174,34610.0
2015-11-25 15:30:00,187.9,188.05,187.69,187.81,108879.0,161.2174,161.3461,161.0372,161.1402,108879.0
2015-11-27 09:30:00,188.07,188.91,186.79,186.95,46844.0,161.3633,162.084,160.265,160.4023,46844.0
2015-11-27 10:00:00,186.85,187.31,186.58,187.1,43022.0,160.3165,160.7112,160.0848,160.531,43022.0
2015-11-27 10:30:00,187.17,188.05,187.11,187.94,33711.0,160.5911,161.3461,160.5396,161.2517,33711.0
2015-11-27 11:00:00,187.93,188.61,187.89,188.61,83983.0,161.2431,161.8266,161.2088,161.8266,83983.0
2015-11-27 11:30:00,188.62,188.82,188.06,188.43,27674.0,161.8351,162.0067,161.3547,161.6721,27674.0
2015-11-27 12:00:00,188.45,188.84,188.29,188.84,32356.0,161.6893,162.0239,161.552,162.0239,32356.0
2015-11-27 12:30:00,188.82,188.95,188.33,188.46,47852.0,162.0067,162.1183,161.5863,161.6979,47852.0
2015-11-30 09:30:00,188.92,188.93,186.75,186.75,71733.0,162.0925,162.1011,160.2307,160.2307,71733.0
2015-11-30 10:00:00,186.85,188.29,186.85,188.23,71035.0,160.3165,161.552,160.3165,161.5005,71035.0
2015-11-30 10:30:00,188.16,188.63,187.96,188.09,45665.0,161.4405,161.8437,161.2689,161.3804,45665.0
2015-11-30 11:00:00,188.06,188.13,187.57,187.7,53548.0,161.3547,161.4147,160.9343,161.0458,53548.0
2015-11-30 11:30:00,187.8,187.89,187.35,187.49,58858.0,161.1316,161.2088,160.7455,160.8656,58858.0
2015-11-30 12:00:00,187.49,187.62,187.42,187.54,33081.0,160.8656,160.9772,160.8056,160.9085,33081.0
2015-11-30 12:30:00,187.5,187.5,187.2,187.25,22836.0,160.8742,160.8742,160.6168,160.6597,22836.0
2015-11-30 13:00:00,187.21,187.35,187.13,187.28,19639.0,160.6254,160.7455,160.5567,160.6854,19639.0
2015-11-30 13:30:00,187.22,187.52,187.2,187.38,43519.0,160.634,160.8914,160.6168,160.7712,43519.0
2015-11-30 14:00:00,187.38,187.42,186.98,187.01,47935.0,160.7712,160.8056,160.428,160.4538,47935.0
2015-11-30 14:30:00,187.0,187.02,186.3,186.3,45970.0,160.4452,160.4624,159.8446,159.8446,45970.0
2015-11-30 15:00:00,186.33,186.39,185.95,186.08,93765.0,159.8703,159.9218,159.5443,159.6558,93765.0
2015-11-30 15:30:00,186.07,186.57,186.06,186.37,192134.0,159.6473,160.0763,159.6387,159.9047,192134.0
2015-12-01 09:30:00,187.09,189.37,186.62,188.53,104187.0,160.5224,162.4786,160.1192,161.7579,104187.0
2015-12-01 10:00:00,188.52,188.53,186.7,187.14,43660.0,161.7493,161.7579,160.1878,160.5653,43660.0
2015-12-01 10:30:00,187.1,187.91,187.04,187.86,53533.0,160.531,161.226,160.4795,161.1831,53533.0
2015-12-01 11:00:00,187.85,188.16,186.9,186.9,37783.0,161.1745,161.4405,160.3594,160.3594,37783.0
2015-12-01 11:30:00,187.05,187.13,186.68,186.9,33019.0,160.4881,160.5567,160.1706,160.3594,33019.0
2015-12-01 12:00:00,186.94,187.25,186.6,187.18,32696.0,160.3937,160.6597,160.102,160.5996,32696.0
2015-12-01 12:30:00,187.22,187.34,187.06,187.26,20979.0,160.634,160.7369,160.4967,160.6683,20979.0
2015-12-01 13:00:00,187.3,187.31,186.92,187.05,15742.0,160.7026,160.7112,160.3766,160.4881,15742.0
2015-12-01 13:30:00,187.05,187.05,186.73,186.83,58283.0,160.4881,160.4881,160.2135,160.2993,58283.0
2015-12-01 14:00:00,186.76,187.28,186.76,187.18,26096.0,160.2393,160.6854,160.2393,160.5996,26096.0
2015-12-01 14:30:00,187.18,187.35,186.85,187.13,37674.0,160.5996,160.7455,160.3165,160.5567,37674.0
2015-12-01 15:00:00,187.15,187.26,186.74,186.87,64485.0,160.5739,160.6683,160.2221,160.3337,64485.0
2015-12-01 15:30:00,186.85,187.43,186.8,187.25,142785.0,160.3165,160.8141,160.2736,160.6597,142785.0
2015-12-02 09:30:00,186.92,187.82,186.41,186.89,33917.0,160.3766,161.1488,159.939,160.3508,33917.0
2015-12-02 10:00:00,187.0,187.07,186.39,186.47,50298.0,160.4452,160.5053,159.9218,159.9905,50298.0
2015-12-02 10:30:00,186.41,186.68,186.32,186.41,28344.0,159.939,160.1706,159.8618,159.939,28344.0
2015-12-02 11:00:00,186.42,186.52,186.06,186.4,23027.0,159.9476,160.0334,159.6387,159.9304,23027.0
2015-12-02 11:30:00,186.44,186.64,186.37,186.64,22898.0,159.9647,160.1363,159.9047,160.1363,22898.0
2015-12-02 12:00:00,186.62,186.93,186.34,186.7,24381.0,160.1192,160.3851,159.8789,160.1878,24381.0
2015-12-02 12:30:00,186.78,187.11,186.67,186.75,32498.0,160.2564,160.5396,160.1621,160.2307,32498.0
2015-12-02 13:00:00,186.79,186.99,186.68,186.91,26282.0,160.265,160.4366,160.1706,160.368,26282.0
2015-12-02 13:30:00,186.96,186.96,186.54,186.57,22473.0,160.4109,160.4109,160.0505,160.0763,22473.0
2015-12-02 14:00:00,186.56,186.58,185.98,186.21,31931.0,160.0677,160.0848,159.57,159.7674,31931.0
2015-12-02 14:30:00,186.17,186.32,185.77,185.92,59725.0,159.7331,159.8618,159.3899,159.5186,59725.0
2015-12-02 15:00:00,185.97,186.18,185.86,186.04,32734.0,159.5615,159.7416,159.4671,159.6215,32734.0
2015-12-02 15:30:00,186.06,186.17,185.42,185.7,101586.0,159.6387,159.7331,159.0896,159.3298,101586.0
2015-12-03 09:30:00,185.97,186.38,185.01,185.37,55474.0,159.5615,159.9132,158.7378,159.0467,55474.0
2015-12-03 10:00:00,185.37,185.65,184.75,185.31,76161.0,159.0467,159.2869,158.5147,158.9952,76161.0
2015-12-03 10:30:00,185.27,185.64,185.14,185.41,44024.0,158.9609,159.2783,158.8493,159.081,44024.0
2015-12-03 11:00:00,185.38,186.09,185.17,185.64,26910.0,159.0552,159.6644,158.8751,159.2783,26910.0
2015-12-03 11:30:00,185.65,185.7,184.46,184.8,33965.0,159.2869,159.3298,158.2659,158.5576,33965.0
2015-12-03 12:00:00,184.77,184.8,183.7,183.83,49541.0,158.5319,158.5576,157.6138,157.7253,49541.0
2015-12-03 12:30:00,183.87,184.25,183.62,183.62,44308.0,157.7597,158.0857,157.5452,157.5452,44308.0
2015-12-03 13:00:00,183.65,184.31,183.62,184.24,31043.0,157.5709,158.1372,157.5452,158.0771,31043.0
2015-12-03 13:30:00,184.19,184.2,183.11,183.16,33772.0,158.0342,158.0428,157.1076,157.1505,33772.0
2015-12-03 14:00:00,183.14,183.3,182.61,182.61,51422.0,157.1333,157.2706,156.6786,156.6786,51422.0
2015-12-03 14:30:00,182.64,182.96,182.07,182.96,59272.0,156.7043,156.9789,156.2153,156.9789,59272.0
2015-12-03 15:00:00,182.96,183.0,182.09,182.26,87595.0,156.9789,157.0132,156.2324,156.3783,87595.0
2015-12-03 15:30:00,182.27,183.1,182.01,183.06,219570.0,156.3869,157.099,156.1638,157.0647,219570.0
2015-12-04 09:30:00,183.48,186.17,183.39,186.02,52879.0,157.4251,159.7331,157.3478,159.6044,52879.0
2015-12-04 10:00:00,186.07,186.27,185.5,186.04,28774.0,159.6473,159.8189,159.1582,159.6215,28774.0
2015-12-04 10:30:00,186.06,186.79,185.94,186.74,28274.0,159.6387,160.265,159.5357,160.2221,28274.0
2015-12-04 11:00:00,186.66,186.76,186.14,186.15,18125.0,160.1535,160.2393,159.7073,159.7159,18125.0
2015-12-04 11:30:00,186.13,186.43,185.79,186.14,24396.0,159.6987,159.9561,159.407,159.7073,24396.0
2015-12-04 12:00:00,186.12,186.45,185.99,186.42,33782.0,159.6902,159.9733,159.5786,159.9476,33782.0
2015-12-04 12:30:00,186.38,187.2,186.33,187.1,43008.0,159.9132,160.6168,159.8703,160.531,43008.0
2015-12-04 13:00:00,187.19,187.56,187.04,187.3,48840.0,160.6082,160.9257,160.4795,160.7026,48840.0
2015-12-04 13:30:00,187.26,187.54,187.18,187.47,22032.0,160.6683,160.9085,160.5996,160.8485,22032.0
2015-12-04 14:00:00,187.47,187.96,187.44,187.91,50258.0,160.8485,161.2689,160.8227,161.226,50258.0
2015-12-04 14:30:00,187.91,188.2,187.79,188.03,45219.0,161.226,161.4748,161.123,161.3289,45219.0
2015-12-04 15:00:00,188.04,188.16,187.79,188.04,68624.0,161.3375,161.4405,161.123,161.3375,68624.0
2015-12-04 15:30:00,188.01,188.03,187.68,187.87,103944.0,161.3118,161.3289,161.0286,161.1917,103944.0
2015-12-07 09:30:00,187.97,188.44,187.31,187.81,58201.0,161.2775,161.6807,160.7112,161.1402,58201.0
2015-12-07 10:00:00,187.9,187.98,187.36,187.52,18036.0,161.2174,161.286,160.7541,160.8914,18036.0
2015-12-07 10:30:00,187.47,187.7,186.89,187.31,32534.0,160.8485,161.0458,160.3508,160.7112,32534.0
2015-12-07 11:00:00,187.21,187.39,186.85,186.9,22701.0,160.6254,160.7798,160.3165,160.3594,22701.0
2015-12-07 11:30:00,186.99,187.93,186.99,187.86,24576.0,160.4366,161.2431,160.4366,161.1831,24576.0
2015-12-07 12:00:00,187.78,187.92,187.46,187.68,19712.0,161.1144,161.2346,160.8399,161.0286,19712.0
2015-12-07 12:30:00,187.64,187.68,186.77,186.95,18136.0,160.9943,161.0286,160.2479,160.4023,18136.0
2015-12-07 13:00:00,186.95,187.72,186.88,187.62,30391.0,160.4023,161.063,160.3422,160.9772,30391.0
2015-12-07 13:30:00,187.67,187.79,187.27,187.79,42019.0,161.0201,161.123,160.6769,161.123,42019.0
2015-12-07 14:00:00,187.77,188.13,187.49,187.89,44142.0,161.1059,161.4147,160.8656,161.2088,44142.0
2015-12-07 14:30:00,188.05,188.1,187.48,187.53,21448.0,161.3461,161.389,160.857,160.8999,21448.0
2015-12-07 15:00:00,187.5,187.97,187.43,187.97,36655.0,160.8742,161.2775,160.8141,161.2775,36655.0
2015-12-07 15:30:00,188.0,188.29,187.78,188.0,116972.0,161.3032,161.552,161.1144,161.3032,116972.0
2015-12-08 09:30:00,186.56,187.13,185.96,186.96,73512.0,160.0677,160.5567,159.5529,160.4109,73512.0
2015-12-08 10:00:00,186.95,187.3,186.46,186.46,68344.0,160.4023,160.7026,159.9819,159.9819,68344.0
2015-12-08 10:30:00,186.38,187.34,186.2,187.25,38719.0,159.9132,160.7369,159.7588,160.6597,38719.0
2015-12-08 11:00:00,187.31,188.03,187.18,187.18,56055.0,160.7112,161.3289,160.5996,160.5996,56055.0
2015-12-08 11:30:00,187.11,187.38,186.77,187.17,51676.0,160.5396,160.7712,160.2479,160.5911,51676.0
2015-12-08 12:00:00,187.14,187.34,186.86,187.04,42059.0,160.5653,160.7369,160.3251,160.4795,42059.0
2015-12-08 12:30:00,186.99,187.81,186.8,187.71,59799.0,160.4366,161.1402,160.2736,161.0544,59799.0
2015-12-08 13:00:00,187.68,188.01,187.59,187.93,40841.0,161.0286,161.3118,160.9514,161.2431,40841.0
2015-12-08 13:30:00,188.0,188.41,187.91,188.38,84206.0,161.3032,161.655,161.226,161.6292,84206.0
2015-12-08 14:00:00,188.35,188.92,188.31,188.43,35760.0,161.6035,162.0925,161.5692,161.6721,35760.0
2015-12-08 14:30:00,188.43,188.43,187.77,187.84,62490.0,161.6721,161.6721,161.1059,161.1659,62490.0
2015-12-08 15:00:00,187.82,188.35,187.56,187.75,68766.0,161.1488,161.6035,160.9257,161.0887,68766.0
2015-12-08 15:30:00,187.68,188.34,187.58,188.0,156805.0,161.0286,161.5949,160.9428,161.3032,156805.0
2015-12-09 09:30:00,187.16,188.2,186.2,187.63,63080.0,160.5825,161.4748,159.7588,160.9857,63080.0
2015-12-09 10:00:00,187.42,188.57,187.26,187.63,90885.0,160.8056,161.7922,160.6683,160.9857,90885.0
2015-12-09 10:30:00,187.61,188.15,187.61,188.0,49643.0,160.9686,161.4319,160.9686,161.3032,49643.0
2015-12-09 11:00:00,188.0,188.07,187.15,187.28,41190.0,161.3032,161.3633,160.5739,160.6854,41190.0
2015-12-09 11:30:00,187.3,187.3,186.33,186.72,79859.0,160.7026,160.7026,159.8703,160.205,79859.0
2015-12-09 12:00:00,186.72,186.98,185.78,186.0,46923.0,160.205,160.428,159.3984,159.5872,46923.0
2015-12-09 12:30:00,185.99,186.09,185.08,185.94,94098.0,159.5786,159.6644,158.7978,159.5357,94098.0
2015-12-09 13:00:00,185.84,186.7,185.76,186.56,79111.0,159.4499,160.1878,159.3813,160.0677,79111.0
2015-12-09 13:30:00,186.52,186.99,186.29,186.75,55555.0,160.0334,160.4366,159.836,160.2307,55555.0
2015-12-09 14:00:00,186.79,186.84,186.06,186.22,50854.0,160.265,160.3079,159.6387,159.776,50854.0
2015-12-09 14:30:00,186.14,186.35,185.95,185.95,75960.0,159.7073,159.8875,159.5443,159.5443,75960.0
2015-12-09 15:00:00,186.0,186.56,185.94,186.25,65821.0,159.5872,160.0677,159.5357,159.8017,65821.0
2015-12-09 15:30:00,186.33,186.88,186.17,186.6,200648.0,159.8703,160.3422,159.7331,160.102,200648.0
2015-12-10 09:30:00,186.73,187.73,186.68,187.0,88701.0,160.2135,161.0715,160.1706,160.4452,88701.0
2015-12-10 10:00:00,187.07,187.52,186.94,187.21,104419.0,160.5053,160.8914,160.3937,160.6254,104419.0
2015-12-10 10:30:00,187.28,188.23,186.97,187.6,54339.0,160.6854,161.5005,160.4195,160.96,54339.0
2015-12-10 11:00:00,187.55,187.76,187.37,187.6,45809.0,160.9171,161.0973,160.7627,160.96,45809.0
2015-12-10 11:30:00,187.59,187.73,187.05,187.38,57078.0,160.9514,161.0715,160.4881,160.7712,57078.0
2015-12-10 12:00:00,187.39,187.61,186.7,187.08,31968.0,160.7798,160.9686,160.1878,160.5138,31968.0
2015-12-10 12:30:00,187.11,187.81,186.98,187.64,30494.0,160.5396,161.1402,160.428,160.9943,30494.0
2015-12-10 13:00:00,187.65,187.82,187.35,187.55,20766.0,161.0029,161.1488,160.7455,160.9171,20766.0
2015-12-10 13:30:00,187.51,187.76,187.47,187.52,18182.0,160.8828,161.0973,160.8485,160.8914,18182.0
2015-12-10 14:00:00,187.45,187.88,187.38,187.83,51220.0,160.8313,161.2002,160.7712,161.1573,51220.0
2015-12-10 14:30:00,187.88,188.24,187.37,187.5,40155.0,161.2002,161.5091,160.7627,160.8742,40155.0
2015-12-10 15:00:00,187.54,187.58,186.83,187.4,105244.0,160.9085,160.9428,160.2993,160.7884,105244.0
2015-12-10 15:30:00,187.37,187.61,187.1,187.42,279951.0,160.7627,160.9686,160.531,160.8056,279951.0
2015-12-11 09:30:00,185.6,186.61,185.06,185.75,85439.0,159.244,160.1106,158.7807,159.3727,85439.0
2015-12-11 10:00:00,185.71,186.87,185.51,186.73,46144.0,159.3384,160.3337,159.1668,160.2135,46144.0
2015-12-11 10:30:00,186.82,187.11,186.17,186.46,74698.0,160.2908,160.5396,159.7331,159.9819,74698.0
2015-12-11 11:00:00,186.39,186.93,186.21,186.52,54743.0,159.9218,160.3851,159.7674,160.0334,54743.0
2015-12-11 11:30:00,186.46,186.56,185.92,185.99,44464.0,159.9819,160.0677,159.5186,159.5786,44464.0
2015-12-11 12:00:00,186.03,186.18,185.39,185.69,52968.0,159.6129,159.7416,159.0638,159.3212,52968.0
2015-12-11 12:30:00,185.64,186.02,185.51,185.99,41240.0,159.2783,159.6044,159.1668,159.5786,41240.0
2015-12-11 13:00:00,185.98,186.28,185.65,185.66,23949.0,159.57,159.8274,159.2869,159.2955,23949.0
2015-12-11 13:30:00,185.7,185.79,185.44,185.49,26820.0,159.3298,159.407,159.1067,159.1496,26820.0
2015-12-11 14:00:00,185.52,185.92,185.23,185.23,39396.0,159.1754,159.5186,158.9265,158.9265,39396.0
2015-12-11 14:30:00,185.31,186.08,185.14,185.91,203911.0,158.9952,159.6558,158.8493,159.51,203911.0
2015-12-11 15:00:00,185.95,186.33,185.75,185.92,277796.0,159.5443,159.8703,159.3727,159.5186,277796.0
2015-12-11 15:30:00,185.9,186.42,185.73,186.04,268585.0,159.5014,159.9476,159.3555,159.6215,268585.0
2015-12-14 09:30:00,186.62,188.5,186.01,186.99,99550.0,160.1192,161.7322,159.5958,160.4366,99550.0
2015-12-14 10:00:00,186.99,187.47,186.01,186.02,49023.0,160.4366,160.8485,159.5958,159.6044,49023.0
2015-12-14 10:30:00,186.14,186.88,185.91,186.62,34374.0,159.7073,160.3422,159.51,160.1192,34374.0
2015-12-14 11:00:00,186.53,186.65,185.23,186.18,53185.0,160.0419,160.1449,158.9265,159.7416,53185.0
2015-12-14 11:30:00,186.07,186.3,185.47,186.2,48885.0,159.6473,159.8446,159.1325,159.7588,48885.0
2015-12-14 12:00:00,186.31,187.09,186.13,186.79,34077.0,159.8532,160.5224,159.6987,160.265,34077.0
2015-12-14 12:30:00,186.78,187.06,186.12,186.8,49330.0,160.2564,160.4967,159.6902,160.2736,49330.0
2015-12-14 13:00:00,186.82,186.98,185.64,185.76,35465.0,160.2908,160.428,159.2783,159.3813,35465.0
2015-12-14 13:30:00,185.71,185.88,185.26,185.58,36343.0,159.3384,159.4842,158.9523,159.2268,36343.0
2015-12-14 14:00:00,185.57,185.83,185.26,185.39,44584.0,159.2183,159.4413,158.9523,159.0638,44584.0
2015-12-14 14:30:00,185.48,186.87,185.35,186.64,157461.0,159.141,160.3337,159.0295,160.1363,157461.0
2015-12-14 15:00:00,186.53,186.71,186.27,186.58,122895.0,160.0419,160.1964,159.8189,160.0848,122895.0
2015-12-14 15:30:00,186.57,187.18,186.37,187.14,135927.0,160.0763,160.5996,159.9047,160.5653,135927.0
2015-12-15 09:30:00,188.03,189.75,187.61,188.15,215226.0,161.3289,162.8047,160.9686,161.4319,215226.0
2015-12-15 10:00:00,188.16,188.46,187.73,187.92,142376.0,161.4405,161.6979,161.0715,161.2346,142376.0
2015-12-15 10:30:00,187.99,188.36,187.82,188.08,107964.0,161.2946,161.6121,161.1488,161.3718,107964.0
2015-12-15 11:00:00,188.08,188.31,187.93,188.13,192855.0,161.3718,161.5692,161.2431,161.4147,192855.0
2015-12-15 11:30:00,188.12,188.16,187.91,188.01,146625.0,161.4062,161.4405,161.226,161.3118,146625.0
2015-12-15 12:00:00,188.0,188.5,187.95,188.24,35661.0,161.3032,161.7322,161.2603,161.5091,35661.0
2015-12-15 12:30:00,188.21,188.83,188.21,188.83,75097.0,161.4834,162.0153,161.4834,162.0153,75097.0
2015-12-15 13:00:00,188.81,188.94,188.45,188.52,47459.0,161.9982,162.1097,161.6893,161.7493,47459.0
2015-12-15 13:30:00,188.52,189.01,188.46,188.94,33740.0,161.7493,162.1698,161.6979,162.1097,33740.0
2015-12-15 14:00:00,188.91,188.91,188.42,188.49,55131.0,162.084,162.084,161.6636,161.7236,55131.0
2015-12-15 14:30:00,188.5,188.57,188.07,188.22,82328.0,161.7322,161.7922,161.3633,161.492,82328.0
2015-12-15 15:00:00,188.22,188.28,187.97,188.01,127029.0,161.492,161.5434,161.2775,161.3118,127029.0
2015-12-15 15:30:00,188.01,188.17,187.82,187.86,272424.0,161.3118,161.4491,161.1488,161.1831,272424.0
2015-12-16 09:30:00,189.79,191.0,188.39,188.5,148793.0,162.839,163.8772,161.6378,161.7322,148793.0
2015-12-16 10:00:00,188.53,188.77,187.98,188.49,56487.0,161.7579,161.9638,161.286,161.7236,56487.0
2015-12-16 10:30:00,188.38,188.53,187.99,188.06,31819.0,161.6292,161.7579,161.2946,161.3547,31819.0
2015-12-16 11:00:00,188.0,188.45,187.9,188.24,68288.0,161.3032,161.6893,161.2174,161.5091,68288.0
2015-12-16 11:30:00,188.14,188.33,188.04,188.25,62367.0,161.4233,161.5863,161.3375,161.5177,62367.0
2015-12-16 12:00:00,188.25,188.52,188.17,188.44,50823.0,161.5177,161.7493,161.4491,161.6807,50823.0
2015-12-16 12:30:00,188.44,188.51,187.97,187.97,109729.0,161.6807,161.7408,161.2775,161.2775,109729.0
2015-12-16 13:00:00,187.99,188.48,187.9,188.2,51142.0,161.2946,161.715,161.2174,161.4748,51142.0
2015-12-16 13:30:00,188.17,188.9,187.98,188.9,41797.0,161.4491,162.0754,161.286,162.0754,41797.0
2015-12-16 14:00:00,188.7,189.19,187.31,188.52,55103.0,161.9038,162.3242,160.7112,161.7493,55103.0
2015-12-16 14:30:00,188.34,189.6,188.13,189.49,47046.0,161.5949,162.676,161.4147,162.5816,47046.0
2015-12-16 15:00:00,189.58,189.76,189.25,189.76,107198.0,162.6588,162.8133,162.3757,162.8133,107198.0
2015-12-16 15:30:00,189.65,190.05,189.65,189.75,212819.0,162.7189,163.0621,162.7189,162.8047,212819.0
2015-12-17 09:30:00,189.91,190.44,189.4,189.99,190180.0,162.942,163.3967,162.5044,163.0106,190180.0
2015-12-17 10:00:00,189.92,190.37,189.57,189.92,130446.0,162.9505,163.3366,162.6502,162.9505,130446.0
2015-12-17 10:30:00,189.87,190.0,189.35,189.7,193435.0,162.9076,163.0192,162.4615,162.7618,193435.0
2015-12-17 11:00:00,189.75,189.82,189.25,189.75,158647.0,162.8047,162.8647,162.3757,162.8047,158647.0
2015-12-17 11:30:00,189.73,190.13,189.59,189.81,47928.0,162.7875,163.1307,162.6674,162.8562,47928.0
2015-12-17 12:00:00,189.8,190.5,189.43,189.75,76852.0,162.8476,163.4482,162.5301,162.8047,76852.0
2015-12-17 12:30:00,189.72,189.99,189.42,189.98,54712.0,162.7789,163.0106,162.5215,163.002,54712.0
2015-12-17 13:00:00,189.92,190.09,189.48,189.57,105228.0,162.9505,163.0964,162.573,162.6502,105228.0
2015-12-17 13:30:00,189.57,190.12,189.56,189.95,132807.0,162.6502,163.1221,162.6417,162.9763,132807.0
2015-12-17 14:00:00,189.99,190.44,189.73,190.1,175771.0,163.0106,163.3967,162.7875,163.105,175771.0
2015-12-17 14:30:00,190.06,190.17,189.39,189.53,169111.0,163.0707,163.165,162.4958,162.6159,169111.0
2015-12-17 15:00:00,189.55,189.98,189.16,189.18,202569.0,162.6331,163.002,162.2985,162.3156,202569.0
2015-12-17 15:30:00,189.18,189.71,188.29,188.35,362480.0,162.3156,162.7704,161.552,161.6035,362480.0
2015-12-18 09:30:00,187.51,187.51,185.8,186.66,313483.0,160.8828,160.8828,159.4156,160.1535,313483.0
2015-12-18 10:00:00,186.66,186.66,185.92,186.41,112695.0,160.1535,160.1535,159.5186,159.939,112695.0
2015-12-18 10:30:00,186.41,186.41,185.58,186.23,77373.0,159.939,159.939,159.2268,159.7845,77373.0
2015-12-18 11:00:00,186.2,186.41,185.81,185.9,40215.0,159.7588,159.939,159.4242,159.5014,40215.0
2015-12-18 11:30:00,185.83,186.02,185.23,185.3,72629.0,159.4413,159.6044,158.9265,158.9866,72629.0
2015-12-18 12:00:00,185.31,185.41,184.68,184.84,57323.0,158.9952,159.081,158.4546,158.5919,57323.0
2015-12-18 12:30:00,184.85,184.88,184.5,184.69,43033.0,158.6005,158.6262,158.3002,158.4632,43033.0
2015-12-18 13:00:00,184.67,185.56,184.67,184.91,47126.0,158.4461,159.2097,158.4461,158.652,47126.0
2015-12-18 13:30:00,184.92,185.25,184.6,185.16,27073.0,158.6606,158.9437,158.386,158.8665,27073.0
2015-12-18 14:00:00,185.15,185.42,184.75,185.2,47485.0,158.8579,159.0896,158.5147,158.9008,47485.0
2015-12-18 14:30:00,185.16,185.16,184.57,184.98,55315.0,158.8665,158.8665,158.3603,158.712,55315.0
2015-12-18 15:00:00,184.97,185.21,184.41,184.66,107634.0,158.7035,158.9094,158.223,158.4375,107634.0
2015-12-18 15:30:00,184.7,185.36,184.63,184.8,350590.0,158.4718,159.0381,158.4117,158.5576,350590.0
2015-12-21 09:30:00,186.0,187.88,185.5,187.06,169887.0,159.5872,161.2002,159.1582,160.4967,169887.0
2015-12-21 10:00:00,187.05,187.48,186.62,187.08,80648.0,160.4881,160.857,160.1192,160.5138,80648.0
2015-12-21 10:30:00,187.02,187.66,187.01,187.52,54130.0,160.4624,161.0115,160.4538,160.8914,54130.0
2015-12-21 11:00:00,187.52,187.57,187.18,187.19,97005.0,160.8914,160.9343,160.5996,160.6082,97005.0
2015-12-21 11:30:00,187.18,187.21,186.85,187.19,43573.0,160.5996,160.6254,160.3165,160.6082,43573.0
2015-12-21 12:00:00,187.22,187.7,187.05,187.5,39720.0,160.634,161.0458,160.4881,160.8742,39720.0
2015-12-21 12:30:00,187.47,188.06,187.47,188.01,30087.0,160.8485,161.3547,160.8485,161.3118,30087.0
2015-12-21 13:00:00,188.08,188.21,187.95,188.18,34270.0,161.3718,161.4834,161.2603,161.4576,34270.0
2015-12-21 13:30:00,188.26,188.66,188.06,188.1,39839.0,161.5263,161.8695,161.3547,161.389,39839.0
2015-12-21 14:00:00,188.11,188.36,187.84,187.9,58736.0,161.3976,161.6121,161.1659,161.2174,58736.0
2015-12-21 14:30:00,187.89,188.05,187.75,187.98,92502.0,161.2088,161.3461,161.0887,161.286,92502.0
2015-12-21 15:00:00,187.96,188.14,187.76,188.1,111638.0,161.2689,161.4233,161.0973,161.389,111638.0
2015-12-21 15:30:00,188.08,189.07,187.91,188.98,199122.0,161.3718,162.2212,161.226,162.144,199122.0
2015-12-22 09:30:00,189.92,190.67,188.62,188.98,81376.0,162.9505,163.594,161.8351,162.144,81376.0
2015-12-22 10:00:00,188.97,189.06,188.23,189.04,28473.0,162.1354,162.2127,161.5005,162.1955,28473.0
2015-12-22 10:30:00,189.0,189.34,188.43,188.49,23913.0,162.1612,162.4529,161.6721,161.7236,23913.0
2015-12-22 11:00:00,188.55,188.91,188.15,188.21,24815.0,161.7751,162.084,161.4319,161.4834,24815.0
2015-12-22 11:30:00,188.16,188.41,187.82,187.94,40464.0,161.4405,161.655,161.1488,161.2517,40464.0
2015-12-22 12:00:00,187.98,188.14,187.7,188.14,28745.0,161.286,161.4233,161.0458,161.4233,28745.0
2015-12-22 12:30:00,188.16,188.77,188.15,188.77,23433.0,161.4405,161.9638,161.4319,161.9638,23433.0
2015-12-22 13:00:00,188.78,189.02,188.72,188.96,26786.0,161.9724,162.1783,161.9209,162.1269,26786.0
2015-12-22 13:30:00,189.02,189.62,188.85,189.59,16227.0,162.1783,162.6931,162.0325,162.6674,16227.0
2015-12-22 14:00:00,189.55,189.65,189.36,189.57,22555.0,162.6331,162.7189,162.4701,162.6502,22555.0
2015-12-22 14:30:00,189.56,189.82,189.37,189.8,31059.0,162.6417,162.8647,162.4786,162.8476,31059.0
2015-12-22 15:00:00,189.74,190.06,189.74,190.0,98788.0,162.7961,163.0707,162.7961,163.0192,98788.0
2015-12-22 15:30:00,189.98,190.01,189.1,189.51,94168.0,163.002,163.0278,162.247,162.5988,94168.0
2015-12-23 09:30:00,190.41,190.41,189.36,189.65,35740.0,163.371,163.371,162.4701,162.7189,35740.0
2015-12-23 10:00:00,189.78,189.98,189.57,189.71,23737.0,162.8304,163.002,162.6502,162.7704,23737.0
2015-12-23 10:30:00,189.75,189.88,189.53,189.85,27413.0,162.8047,162.9162,162.6159,162.8905,27413.0
2015-12-23 11:00:00,189.76,190.0,189.71,189.89,17650.0,162.8133,163.0192,162.7704,162.9248,17650.0
2015-12-23 11:30:00,189.94,190.0,189.83,189.98,11841.0,162.9677,163.0192,162.8733,163.002,11841.0
2015-12-23 12:00:00,189.96,190.39,189.92,190.26,19591.0,162.9849,163.3538,162.9505,163.2423,19591.0
2015-12-23 12:30:00,190.32,190.36,189.94,190.04,14532.0,163.2937,163.3281,162.9677,163.0535,14532.0
2015-12-23 13:00:00,189.98,189.98,189.6,189.7,26546.0,163.002,163.002,162.676,162.7618,26546.0
2015-12-23 13:30:00,189.71,189.97,189.53,189.95,13147.0,162.7704,162.9934,162.6159,162.9763,13147.0
2015-12-23 14:00:00,189.91,190.23,189.83,190.2,17274.0,162.942,163.2165,162.8733,163.1908,17274.0
2015-12-23 14:30:00,190.25,190.39,190.08,190.16,19516.0,163.2337,163.3538,163.0878,163.1565,19516.0
2015-12-23 15:00:00,190.19,190.23,189.8,189.96,29843.0,163.1822,163.2165,162.8476,162.9849,29843.0
2015-12-23 15:30:00,189.92,190.12,189.69,189.99,79838.0,162.9505,163.1221,162.7532,163.0106,79838.0
2015-12-24 09:30:00,189.4,189.87,189.36,189.43,13055.0,162.5044,162.9076,162.4701,162.5301,13055.0
2015-12-24 10:00:00,189.42,189.65,189.27,189.63,15398.0,162.5215,162.7189,162.3928,162.7017,15398.0
2015-12-24 10:30:00,189.6,189.84,189.39,189.84,15423.0,162.676,162.8819,162.4958,162.8819,15423.0
2015-12-24 11:00:00,189.82,189.85,189.56,189.75,11944.0,162.8647,162.8905,162.6417,162.8047,11944.0
2015-12-24 11:30:00,189.78,190.45,189.68,190.44,29238.0,162.8304,163.4053,162.7446,163.3967,29238.0
2015-12-24 12:00:00,190.51,190.84,190.41,190.84,26628.0,163.4568,163.7399,163.371,163.7399,26628.0
2015-12-24 12:30:00,190.81,190.98,190.12,190.13,36767.0,163.7142,163.86,163.1221,163.1307,36767.0
2015-12-28 09:30:00,189.94,190.14,189.21,189.27,23000.0,162.9677,163.1393,162.3414,162.3928,23000.0
2015-12-28 10:00:00,189.23,189.39,188.65,188.87,17259.0,162.3585,162.4958,161.8609,162.0496,17259.0
2015-12-28 10:30:00,188.86,188.96,188.64,188.81,26273.0,162.0411,162.1269,161.8523,161.9982,26273.0
2015-12-28 11:00:00,188.76,189.23,188.68,189.03,12677.0,161.9553,162.3585,161.8866,162.1869,12677.0
2015-12-28 11:30:00,189.09,189.15,188.85,188.93,12938.0,162.2384,162.2899,162.0325,162.1011,12938.0
2015-12-28 12:00:00,189.0,189.33,188.96,189.33,22068.0,162.1612,162.4443,162.1269,162.4443,22068.0
2015-12-28 12:30:00,189.35,189.59,189.12,189.4,13258.0,162.4615,162.6674,162.2641,162.5044,13258.0
2015-12-28 13:00:00,189.38,190.07,189.38,190.06,19366.0,162.4872,163.0792,162.4872,163.0707,19366.0
2015-12-28 13:30:00,190.08,190.28,189.79,189.79,29613.0,163.0878,163.2594,162.839,162.839,29613.0
2015-12-28 14:00:00,189.84,189.94,189.58,189.92,20572.0,162.8819,162.9677,162.6588,162.9505,20572.0
2015-12-28 14:30:00,189.91,190.0,189.83,189.96,18493.0,162.942,163.0192,162.8733,162.9849,18493.0
2015-12-28 15:00:00,190.0,190.01,189.68,189.92,22973.0,163.0192,163.0278,162.7446,162.9505,22973.0
2015-12-28 15:30:00,189.89,190.01,189.8,190.01,43475.0,162.9248,163.0278,162.8476,163.0278,43475.0
2015-12-29 09:30:00,190.82,191.5,190.55,191.43,93516.0,163.7227,164.3062,163.4911,164.2461,93516.0
2015-12-29 10:00:00,191.43,191.82,191.32,191.47,28587.0,164.2461,164.5807,164.1517,164.2804,28587.0
2015-12-29 10:30:00,191.46,191.59,191.16,191.24,17078.0,164.2719,164.3834,164.0145,164.0831,17078.0
2015-12-29 11:00:00,191.25,191.5,191.25,191.44,17766.0,164.0917,164.3062,164.0917,164.2547,17766.0
2015-12-29 11:30:00,191.44,191.47,190.83,191.06,17080.0,164.2547,164.2804,163.7313,163.9287,17080.0
2015-12-29 12:00:00,191.1,191.44,191.05,191.41,14198.0,163.963,164.2547,163.9201,164.229,14198.0
2015-12-29 12:30:00,191.36,191.36,191.19,191.3,9130.0,164.1861,164.1861,164.0402,164.1346,9130.0
2015-12-29 13:00:00,191.27,191.57,191.21,191.4,26508.0,164.1088,164.3662,164.0574,164.2204,26508.0
2015-12-29 13:30:00,191.45,191.57,191.29,191.35,25906.0,164.2633,164.3662,164.126,164.1775,25906.0
2015-12-29 14:00:00,191.39,191.52,191.29,191.45,31221.0,164.2118,164.3233,164.126,164.2633,31221.0
2015-12-29 14:30:00,191.49,191.75,191.35,191.75,30676.0,164.2976,164.5207,164.1775,164.5207,30676.0
2015-12-29 15:00:00,191.72,191.72,191.48,191.57,68548.0,164.4949,164.4949,164.289,164.3662,68548.0
2015-12-29 15:30:00,191.61,191.69,191.38,191.43,74046.0,164.4006,164.4692,164.2032,164.2461,74046.0
2015-12-30 09:30:00,191.4,191.52,190.85,191.22,23000.0,164.2204,164.3233,163.7485,164.0659,23000.0
2015-12-30 10:00:00,191.21,191.66,191.2,191.47,17624.0,164.0574,164.4435,164.0488,164.2804,17624.0
2015-12-30 10:30:00,191.47,191.83,191.36,191.75,18972.0,164.2804,164.5893,164.1861,164.5207,18972.0
2015-12-30 11:00:00,191.77,191.87,191.57,191.79,54526.0,164.5378,164.6236,164.3662,164.555,54526.0
2015-12-30 11:30:00,191.8,191.83,191.42,191.45,13237.0,164.5636,164.5893,164.2375,164.2633,13237.0
2015-12-30 12:00:00,191.51,191.6,191.18,191.18,9492.0,164.3148,164.392,164.0316,164.0316,9492.0
2015-12-30 12:30:00,191.18,191.25,190.96,191.04,10133.0,164.0316,164.0917,163.8429,163.9115,10133.0
2015-12-30 13:00:00,191.02,191.15,190.65,190.74,11345.0,163.8943,164.0059,163.5769,163.6541,11345.0
2015-12-30 13:30:00,190.77,191.18,190.77,191.09,13538.0,163.6798,164.0316,163.6798,163.9544,13538.0
2015-12-30 14:00:00,191.07,191.1,190.9,191.02,24767.0,163.9372,163.963,163.7914,163.8943,24767.0
2015-12-30 14:30:00,191.04,191.04,190.7,190.7,21652.0,163.9115,163.9115,163.6198,163.6198,21652.0
2015-12-30 15:00:00,190.78,190.82,190.53,190.57,49803.0,163.6884,163.7227,163.4739,163.5082,49803.0
2015-12-30 15:30:00,190.51,190.56,189.81,190.14,65789.0,163.4568,163.4997,162.8562,163.1393,65789.0
2015-12-31 09:30:00,189.46,190.65,188.3,188.55,22760.0,162.5559,163.5769,161.5606,161.7751,22760.0
2015-12-31 10:00:00,188.53,188.65,188.04,188.16,13734.0,161.7579,161.8609,161.3375,161.4405,13734.0
2015-12-31 10:30:00,188.07,188.21,187.55,188.1,15143.0,161.3633,161.4834,160.9171,161.389,15143.0
2015-12-31 11:00:00,188.07,188.79,188.05,188.7,18918.0,161.3633,161.981,161.3461,161.9038,18918.0
2015-12-31 11:30:00,188.67,189.95,188.55,189.95,34223.0,161.878,162.9763,161.7751,162.9763,34223.0
2015-12-31 12:00:00,189.87,190.09,189.66,190.09,23522.0,162.9076,163.0964,162.7275,163.0964,23522.0
2015-12-31 12:30:00,190.07,190.31,189.91,189.91,20085.0,163.0792,163.2852,162.942,162.942,20085.0
2015-12-31 13:00:00,189.85,189.93,189.27,189.44,10954.0,162.8905,162.9591,162.3928,162.5387,10954.0
2015-12-31 13:30:00,189.54,190.22,189.4,190.05,13002.0,162.6245,163.2079,162.5044,163.0621,13002.0
2015-12-31 14:00:00,190.1,190.11,189.44,189.58,16940.0,163.105,163.1136,162.5387,162.6588,16940.0
2015-12-31 14:30:00,189.56,190.03,189.35,189.86,15995.0,162.6417,163.0449,162.4615,162.8991,15995.0
2015-12-31 15:00:00,189.87,189.87,189.35,189.47,23690.0,162.9076,162.9076,162.4615,162.5644,23690.0
2015-12-31 15:30:00,189.41,189.73,188.82,188.82,77776.0,162.513,162.7875,162.0067,162.0067,77776.0
2016-01-04 09:30:00,185.98,187.12,185.39,186.7,88498.0,159.57,160.5482,159.0638,160.1878,88498.0
2016-01-04 10:00:00,186.65,186.68,185.5,186.11,38870.0,160.1449,160.1706,159.1582,159.6816,38870.0
2016-01-04 10:30:00,186.14,186.14,185.5,185.66,37033.0,159.7073,159.7073,159.1582,159.2955,37033.0
2016-01-04 11:00:00,185.56,185.79,185.31,185.7,72730.0,159.2097,159.407,158.9952,159.3298,72730.0
2016-01-04 11:30:00,185.76,186.27,185.64,186.03,31067.0,159.3813,159.8189,159.2783,159.6129,31067.0
2016-01-04 12:00:00,185.96,186.13,185.74,185.84,197007.0,159.5529,159.6987,159.3641,159.4499,197007.0
2016-01-04 12:30:00,185.84,186.34,185.61,186.08,42110.0,159.4499,159.8789,159.2526,159.6558,42110.0
2016-01-04 13:00:00,186.14,186.37,185.76,186.03,38391.0,159.7073,159.9047,159.3813,159.6129,38391.0
2016-01-04 13:30:00,186.01,186.15,185.88,185.9,38764.0,159.5958,159.7159,159.4842,159.5014,38764.0
2016-01-04 14:00:00,185.93,186.34,185.75,186.1,67664.0,159.5271,159.8789,159.3727,159.673,67664.0
2016-01-04 14:30:00,186.06,186.13,185.81,186.01,126120.0,159.6387,159.6987,159.4242,159.5958,126120.0
2016-01-04 15:00:00,186.02,186.1,185.81,185.96,145837.0,159.6044,159.673,159.4242,159.5529,145837.0
2016-01-04 15:30:00,185.98,187.6,185.98,187.5,185777.0,159.57,160.96,159.57,160.8742,185777.0
2016-01-05 09:30:00,187.85,190.0,187.85,189.43,112747.0,161.1745,163.0192,161.1745,162.5301,112747.0
2016-01-05 10:00:00,189.26,189.77,189.06,189.48,93378.0,162.3843,162.8218,162.2127,162.573,93378.0
2016-01-05 10:30:00,189.48,191.06,189.37,190.84,76803.0,162.573,163.9287,162.4786,163.7399,76803.0
2016-01-05 11:00:00,190.87,190.88,189.95,190.4,67992.0,163.7656,163.7742,162.9763,163.3624,67992.0
2016-01-05 11:30:00,190.43,190.99,190.3,190.75,53261.0,163.3881,163.8686,163.2766,163.6627,53261.0
2016-01-05 12:00:00,190.82,190.98,190.23,190.67,96265.0,163.7227,163.86,163.2165,163.594,96265.0
2016-01-05 12:30:00,190.71,190.87,190.43,190.76,79254.0,163.6284,163.7656,163.3881,163.6713,79254.0
2016-01-05 13:00:00,190.76,191.09,190.65,190.8,68735.0,163.6713,163.9544,163.5769,163.7056,68735.0
2016-01-05 13:30:00,190.79,191.93,190.65,191.52,112115.0,163.697,164.6751,163.5769,164.3233,112115.0
2016-01-05 14:00:00,191.54,192.86,191.19,192.57,149069.0,164.3405,165.4731,164.0402,165.2242,149069.0
2016-01-05 14:30:00,192.57,192.63,191.94,192.32,146655.0,165.2242,165.2757,164.6837,165.0097,146655.0
2016-01-05 15:00:00,192.31,192.46,191.85,192.18,304547.0,165.0012,165.1299,164.6065,164.8896,304547.0
2016-01-05 15:30:00,192.24,192.56,191.81,192.45,617624.0,164.9411,165.2157,164.5722,165.1213,617624.0
2016-01-06 09:30:00,190.16,193.2,190.0,193.08,174928.0,163.1565,165.7648,163.0192,165.6618,174928.0
2016-01-06 10:00:00,193.09,193.11,192.1,192.73,61152.0,165.6704,165.6875,164.821,165.3615,61152.0
2016-01-06 10:30:00,192.73,192.8,191.82,192.1,136297.0,165.3615,165.4216,164.5807,164.821,136297.0
2016-01-06 11:00:00,192.13,192.33,191.58,191.66,52353.0,164.8467,165.0183,164.3748,164.4435,52353.0
2016-01-06 11:30:00,191.64,191.96,190.81,190.92,47431.0,164.4263,164.7009,163.7142,163.8085,47431.0
2016-01-06 12:00:00,190.91,191.01,190.69,190.82,36664.0,163.8,163.8858,163.6112,163.7227,36664.0
2016-01-06 12:30:00,190.81,191.7,190.77,191.15,38880.0,163.7142,164.4778,163.6798,164.0059,38880.0
2016-01-06 13:00:00,191.15,191.26,190.8,191.26,73345.0,164.0059,164.1003,163.7056,164.1003,73345.0
2016-01-06 13:30:00,191.27,191.44,191.06,191.12,68675.0,164.1088,164.2547,163.9287,163.9801,68675.0
2016-01-06 14:00:00,191.1,191.57,190.94,191.29,66114.0,163.963,164.3662,163.8257,164.126,66114.0
2016-01-06 14:30:00,191.26,191.4,190.24,190.35,116153.0,164.1003,164.2204,163.2251,163.3195,116153.0
2016-01-06 15:00:00,190.35,190.63,190.14,190.52,94973.0,163.3195,163.5597,163.1393,163.4653,94973.0
2016-01-06 15:30:00,190.55,190.97,190.3,190.5,346565.0,163.4911,163.8514,163.2766,163.4482,346565.0
2016-01-07 09:30:00,187.9,189.3,186.01,189.06,87716.0,161.2174,162.4186,159.5958,162.2127,87716.0
2016-01-07 10:00:00,189.08,189.2,188.17,188.59,92485.0,162.2298,162.3328,161.4491,161.8094,92485.0
2016-01-07 10:30:00,188.46,189.68,188.39,189.27,99433.0,161.6979,162.7446,161.6378,162.3928,99433.0
2016-01-07 11:00:00,189.3,189.53,188.52,188.65,72198.0,162.4186,162.6159,161.7493,161.8609,72198.0
2016-01-07 11:30:00,188.65,188.94,188.36,188.59,65659.0,161.8609,162.1097,161.6121,161.8094,65659.0
2016-01-07 12:00:00,188.59,188.95,188.24,188.37,72426.0,161.8094,162.1183,161.5091,161.6207,72426.0
2016-01-07 12:30:00,188.41,188.44,187.61,187.62,78328.0,161.655,161.6807,160.9686,160.9772,78328.0
2016-01-07 13:00:00,187.72,187.72,186.52,186.72,85506.0,161.063,161.063,160.0334,160.205,85506.0
2016-01-07 13:30:00,186.69,187.34,186.25,187.34,108996.0,160.1792,160.7369,159.8017,160.7369,108996.0
2016-01-07 14:00:00,187.27,187.75,186.89,187.5,110970.0,160.6769,161.0887,160.3508,160.8742,110970.0
2016-01-07 14:30:00,187.39,188.2,187.17,187.38,103599.0,160.7798,161.4748,160.5911,160.7712,103599.0
2016-01-07 15:00:00,187.38,187.72,186.89,186.97,124024.0,160.7712,161.063,160.3508,160.4195,124024.0
2016-01-07 15:30:00,186.94,188.77,186.94,188.06,469039.0,160.3937,161.9638,160.3937,161.3547,469039.0
2016-01-08 09:30:00,188.79,189.74,188.16,189.2,73445.0,161.981,162.7961,161.4405,162.3328,73445.0
2016-01-08 10:00:00,189.22,189.31,187.65,188.34,55128.0,162.3499,162.4272,161.0029,161.5949,55128.0
2016-01-08 10:30:00,188.13,188.34,187.68,187.83,72632.0,161.4147,161.5949,161.0286,161.1573,72632.0
2016-01-08 11:00:00,187.93,188.12,187.53,187.88,65842.0,161.2431,161.4062,160.8999,161.2002,65842.0
2016-01-08 11:30:00,187.97,188.91,187.26,188.7,90839.0,161.2775,162.084,160.6683,161.9038,90839.0
2016-01-08 12:00:00,188.57,189.12,188.57,188.96,33561.0,161.7922,162.2641,161.7922,162.1269,33561.0
2016-01-08 12:30:00,188.85,189.04,188.42,188.65,40801.0,162.0325,162.1955,161.6636,161.8609,40801.0
2016-01-08 13:00:00,188.55,188.82,187.86,188.22,100949.0,161.7751,162.0067,161.1831,161.492,100949.0
2016-01-08 13:30:00,188.2,188.9,188.2,188.53,75258.0,161.4748,162.0754,161.4748,161.7579,75258.0
2016-01-08 14:00:00,188.45,188.95,188.01,188.17,84924.0,161.6893,162.1183,161.3118,161.4491,84924.0
2016-01-08 14:30:00,188.12,188.68,188.12,188.38,83168.0,161.4062,161.8866,161.4062,161.6292,83168.0
2016-01-08 15:00:00,188.34,188.48,187.26,187.6,85432.0,161.5949,161.715,160.6683,160.96,85432.0
2016-01-08 15:30:00,187.67,187.67,185.9,186.07,174360.0,161.0201,161.0201,159.5014,159.6473,174360.0
2016-01-11 09:30:00,187.48,188.04,185.71,185.81,82112.0,160.857,161.3375,159.3384,159.4242,82112.0
2016-01-11 10:00:00,185.88,186.77,185.87,186.21,87195.0,159.4842,160.2479,159.4757,159.7674,87195.0
2016-01-11 10:30:00,186.21,187.02,185.99,186.25,128266.0,159.7674,160.4624,159.5786,159.8017,128266.0
2016-01-11 11:00:00,186.23,186.23,185.51,186.07,76118.0,159.7845,159.7845,159.1668,159.6473,76118.0
2016-01-11 11:30:00,186.16,186.65,185.7,186.31,54289.0,159.7245,160.1449,159.3298,159.8532,54289.0
2016-01-11 12:00:00,186.31,186.66,186.09,186.31,43499.0,159.8532,160.1535,159.6644,159.8532,43499.0
2016-01-11 12:30:00,186.34,186.99,186.31,186.99,41978.0,159.8789,160.4366,159.8532,160.4366,41978.0
2016-01-11 13:00:00,187.06,187.06,186.32,186.49,61466.0,160.4967,160.4967,159.8618,160.0076,61466.0
2016-01-11 13:30:00,186.3,186.78,186.06,186.41,86987.0,159.8446,160.2564,159.6387,159.939,86987.0
2016-01-11 14:00:00,186.49,187.46,186.33,187.29,61790.0,160.0076,160.8399,159.8703,160.694,61790.0
2016-01-11 14:30:00,187.39,187.65,186.8,186.8,86588.0,160.7798,161.0029,160.2736,160.2736,86588.0
2016-01-11 15:00:00,186.88,187.84,186.44,187.76,133379.0,160.3422,161.1659,159.9647,161.0973,133379.0
2016-01-11 15:30:00,187.76,188.71,187.68,188.14,388856.0,161.0973,161.9124,161.0286,161.4233,388856.0
2016-01-12 09:30:00,189.06,189.2,188.32,188.78,74924.0,162.2127,162.3328,161.5778,161.9724,74924.0
2016-01-12 10:00:00,188.76,188.86,188.36,188.6,34327.0,161.9553,162.0411,161.6121,161.818,34327.0
2016-01-12 10:30:00,188.57,189.06,188.39,188.48,32947.0,161.7922,162.2127,161.6378,161.715,32947.0
2016-01-12 11:00:00,188.39,188.64,187.94,188.06,42656.0,161.6378,161.8523,161.2517,161.3547,42656.0
2016-01-12 11:30:00,188.08,188.11,187.55,188.04,27732.0,161.3718,161.3976,160.9171,161.3375,27732.0
2016-01-12 12:00:00,188.05,188.08,187.57,187.83,34730.0,161.3461,161.3718,160.9343,161.1573,34730.0
2016-01-12 12:30:00,187.81,187.94,187.53,187.77,23533.0,161.1402,161.2517,160.8999,161.1059,23533.0
2016-01-12 13:00:00,187.73,188.13,187.72,187.8,35501.0,161.0715,161.4147,161.063,161.1316,35501.0
2016-01-12 13:30:00,187.84,188.48,187.75,188.22,21439.0,161.1659,161.715,161.0887,161.492,21439.0
2016-01-12 14:00:00,188.26,188.44,187.82,188.24,26825.0,161.5263,161.6807,161.1488,161.5091,26825.0
2016-01-12 14:30:00,188.24,189.1,188.23,188.83,106460.0,161.5091,162.247,161.5005,162.0153,106460.0
2016-01-12 15:00:00,188.89,189.47,188.66,189.16,96524.0,162.0668,162.5644,161.8695,162.2985,96524.0
2016-01-12 15:30:00,189.1,189.37,188.74,188.93,209427.0,162.247,162.4786,161.9381,162.1011,209427.0
2016-01-13 09:30:00,189.0,189.44,187.64,187.65,70114.0,162.1612,162.5387,160.9943,161.0029,70114.0
2016-01-13 10:00:00,187.76,188.25,187.6,188.25,37880.0,161.0973,161.5177,160.96,161.5177,37880.0
2016-01-13 10:30:00,188.06,188.23,187.57,187.94,49178.0,161.3547,161.5005,160.9343,161.2517,49178.0
2016-01-13 11:00:00,187.82,188.09,187.57,187.72,26586.0,161.1488,161.3804,160.9343,161.063,26586.0
2016-01-13 11:30:00,187.71,187.87,186.78,186.93,39045.0,161.0544,161.1917,160.2564,160.3851,39045.0
2016-01-13 12:00:00,186.95,186.96,186.3,186.71,50074.0,160.4023,160.4109,159.8446,160.1964,50074.0
2016-01-13 12:30:00,186.77,186.77,186.4,186.54,41777.0,160.2479,160.2479,159.9304,160.0505,41777.0
2016-01-13 13:00:00,186.58,186.75,185.93,186.16,62439.0,160.0848,160.2307,159.5271,159.7245,62439.0
2016-01-13 13:30:00,186.17,186.24,185.65,185.69,70094.0,159.7331,159.7931,159.2869,159.3212,70094.0
2016-01-13 14:00:00,185.65,186.24,185.64,186.02,54267.0,159.2869,159.7931,159.2783,159.6044,54267.0
2016-01-13 14:30:00,185.95,185.97,184.75,185.25,86770.0,159.5443,159.5615,158.5147,158.9437,86770.0
2016-01-13 15:00:00,185.26,185.9,185.11,185.48,61633.0,158.9523,159.5014,158.8236,159.141,61633.0
2016-01-13 15:30:00,185.41,185.66,184.57,184.88,163705.0,159.081,159.2955,158.3603,158.6262,163705.0
2016-01-14 09:30:00,184.86,185.45,182.87,183.08,88480.0,158.6091,159.1153,156.9017,157.0819,88480.0
2016-01-14 10:00:00,183.15,184.45,182.95,184.4,59080.0,157.1419,158.2573,156.9703,158.2144,59080.0
2016-01-14 10:30:00,184.32,185.87,184.32,184.96,33144.0,158.1458,159.4757,158.1458,158.6949,33144.0
2016-01-14 11:00:00,185.01,185.63,184.85,185.27,49516.0,158.7378,159.2697,158.6005,158.9609,49516.0
2016-01-14 11:30:00,185.38,185.82,184.97,185.55,37748.0,159.0552,159.4328,158.7035,159.2011,37748.0
2016-01-14 12:00:00,185.59,185.87,185.2,185.59,21531.0,159.2354,159.4757,158.9008,159.2354,21531.0
2016-01-14 12:30:00,185.57,186.0,185.37,185.46,62750.0,159.2183,159.5872,159.0467,159.1239,62750.0
2016-01-14 13:00:00,185.5,185.97,185.41,185.84,50854.0,159.1582,159.5615,159.081,159.4499,50854.0
2016-01-14 13:30:00,185.85,185.85,185.34,185.72,27275.0,159.4585,159.4585,159.0209,159.347,27275.0
2016-01-14 14:00:00,185.74,185.9,185.4,185.85,39597.0,159.3641,159.5014,159.0724,159.4585,39597.0
2016-01-14 14:30:00,185.93,186.04,185.62,185.9,48919.0,159.5271,159.6215,159.2612,159.5014,48919.0
2016-01-14 15:00:00,185.98,186.51,185.88,186.23,88182.0,159.57,160.0248,159.4842,159.7845,88182.0
2016-01-14 15:30:00,186.15,186.21,185.24,185.52,134663.0,159.7159,159.7674,158.9351,159.1754,134663.0
2016-01-15 09:30:00,181.0,183.77,180.32,183.65,158846.0,155.2972,157.6739,154.7138,157.5709,158846.0
2016-01-15 10:00:00,183.25,183.9,182.52,183.9,119960.0,157.2277,157.7854,156.6014,157.7854,119960.0
2016-01-15 10:30:00,183.72,184.46,183.41,183.55,59019.0,157.631,158.2659,157.365,157.4851,59019.0
2016-01-15 11:00:00,183.54,184.06,183.12,183.75,67930.0,157.4765,157.9227,157.1162,157.6567,67930.0
2016-01-15 11:30:00,183.68,184.0,183.49,183.89,68924.0,157.5967,157.8712,157.4336,157.7768,68924.0
2016-01-15 12:00:00,183.85,184.07,182.72,183.17,97240.0,157.7425,157.9313,156.773,157.1591,97240.0
2016-01-15 12:30:00,183.02,183.43,182.55,183.09,69883.0,157.0304,157.3822,156.6271,157.0904,69883.0
2016-01-15 13:00:00,183.09,183.84,182.74,183.33,45279.0,157.0904,157.7339,156.7901,157.2964,45279.0
2016-01-15 13:30:00,183.24,184.12,183.21,183.63,49787.0,157.2191,157.9742,157.1934,157.5538,49787.0
2016-01-15 14:00:00,183.56,184.17,183.55,183.83,72100.0,157.4937,158.0171,157.4851,157.7253,72100.0
2016-01-15 14:30:00,183.83,185.1,183.78,184.94,42887.0,157.7253,158.815,157.6825,158.6777,42887.0
2016-01-15 15:00:00,184.87,185.07,183.79,184.21,88992.0,158.6177,158.7893,157.691,158.0514,88992.0
2016-01-15 15:30:00,184.21,184.64,183.89,184.12,183836.0,158.0514,158.4203,157.7768,157.9742,183836.0
2016-01-19 09:30:00,186.37,187.14,185.19,185.58,183019.0,159.9047,160.5653,158.8922,159.2268,183019.0
2016-01-19 10:00:00,185.58,186.16,185.33,186.08,58108.0,159.2268,159.7245,159.0123,159.6558,58108.0
2016-01-19 10:30:00,186.14,186.23,184.7,184.7,189283.0,159.7073,159.7845,158.4718,158.4718,189283.0
2016-01-19 11:00:00,184.84,185.25,183.55,184.63,112174.0,158.5919,158.9437,157.4851,158.4117,112174.0
2016-01-19 11:30:00,184.65,185.26,184.33,184.89,49354.0,158.4289,158.9523,158.1543,158.6348,49354.0
2016-01-19 12:00:00,184.89,185.1,184.48,185.05,66310.0,158.6348,158.815,158.283,158.7721,66310.0
2016-01-19 12:30:00,185.1,185.17,184.25,184.65,59286.0,158.815,158.8751,158.0857,158.4289,59286.0
2016-01-19 13:00:00,184.66,185.04,184.14,184.49,78875.0,158.4375,158.7635,157.9913,158.2916,78875.0
2016-01-19 13:30:00,184.54,185.06,184.49,184.81,52136.0,158.3345,158.7807,158.2916,158.5662,52136.0
2016-01-19 14:00:00,184.73,185.1,184.43,184.92,112343.0,158.4975,158.815,158.2401,158.6606,112343.0
2016-01-19 14:30:00,184.83,185.0,184.36,184.67,65314.0,158.5833,158.7292,158.1801,158.4461,65314.0
2016-01-19 15:00:00,184.62,186.43,184.57,186.27,201348.0,158.4032,159.9561,158.3603,159.8189,201348.0
2016-01-19 15:30:00,186.27,187.28,186.04,186.68,353294.0,159.8189,160.6854,159.6215,160.1706,353294.0
2016-01-20 09:30:00,183.84,185.17,182.18,182.56,120070.0,157.7339,158.8751,156.3097,156.6357,120070.0
2016-01-20 10:00:00,182.55,183.42,182.29,182.57,120782.0,156.6271,157.3736,156.404,156.6443,120782.0
2016-01-20 10:30:00,182.54,182.63,180.56,180.73,65738.0,156.6185,156.6958,154.9197,155.0656,65738.0
2016-01-20 11:00:00,180.61,181.08,180.39,180.56,66977.0,154.9626,155.3659,154.7738,154.9197,66977.0
2016-01-20 11:30:00,180.57,181.05,180.35,180.5,145511.0,154.9283,155.3401,154.7395,154.8682,145511.0
2016-01-20 12:00:00,180.46,180.72,178.98,179.0,172129.0,154.8339,155.057,153.5641,153.5812,172129.0
2016-01-20 12:30:00,179.03,180.56,179.03,180.41,68223.0,153.607,154.9197,153.607,154.791,68223.0
2016-01-20 13:00:00,180.46,181.28,180.42,180.97,79290.0,154.8339,155.5375,154.7996,155.2715,79290.0
2016-01-20 13:30:00,181.06,182.11,180.93,181.75,94973.0,155.3487,156.2496,155.2372,155.9407,94973.0
2016-01-20 14:00:00,181.7,182.07,181.26,181.26,64502.0,155.8978,156.2153,155.5203,155.5203,64502.0
2016-01-20 14:30:00,181.31,182.16,181.19,181.77,69189.0,155.5632,156.2925,155.4602,155.9579,69189.0
2016-01-20 15:00:00,181.87,184.06,181.6,183.92,88831.0,156.0437,157.9227,155.812,157.8026,88831.0
2016-01-20 15:30:00,183.95,184.15,182.4,182.57,205042.0,157.8283,157.9999,156.4984,156.6443,205042.0
2016-01-21 09:30:00,183.47,184.13,182.2,182.2,68462.0,157.4165,157.9827,156.3268,156.3268,68462.0
2016-01-21 10:00:00,182.01,183.56,181.88,182.77,86849.0,156.1638,157.4937,156.0523,156.8159,86849.0
2016-01-21 10:30:00,182.9,183.62,182.36,182.36,50673.0,156.9274,157.5452,156.4641,156.4641,50673.0
2016-01-21 11:00:00,182.26,183.04,181.82,182.05,45637.0,156.3783,157.0475,156.0008,156.1981,45637.0
2016-01-21 11:30:00,182.15,182.9,182.01,182.68,43606.0,156.2839,156.9274,156.1638,156.7387,43606.0
2016-01-21 12:00:00,182.74,182.89,181.47,181.93,84870.0,156.7901,156.9188,155.7005,156.0952,84870.0
2016-01-21 12:30:00,182.08,182.29,181.58,181.8,24721.0,156.2239,156.404,155.7949,155.9836,24721.0
2016-01-21 13:00:00,181.8,182.6,181.48,181.48,36943.0,155.9836,156.67,155.7091,155.7091,36943.0
2016-01-21 13:30:00,181.51,182.21,181.03,182.17,26982.0,155.7348,156.3354,155.323,156.3011,26982.0
2016-01-21 14:00:00,182.02,182.19,180.96,181.39,32909.0,156.1724,156.3182,155.2629,155.6318,32909.0
2016-01-21 14:30:00,181.32,182.0,181.06,181.82,34726.0,155.5718,156.1552,155.3487,156.0008,34726.0
2016-01-21 15:00:00,181.79,181.83,180.98,181.18,39103.0,155.975,156.0094,155.2801,155.4517,39103.0
2016-01-21 15:30:00,181.17,182.12,181.17,181.24,102594.0,155.4431,156.2582,155.4431,155.5031,102594.0
2016-01-22 09:30:00,183.23,183.97,182.08,182.61,73727.0,157.2106,157.8455,156.2239,156.6786,73727.0
2016-01-22 10:00:00,182.88,183.27,182.67,182.77,40616.0,156.9103,157.2449,156.7301,156.8159,40616.0
2016-01-22 10:30:00,182.92,183.08,182.42,182.45,47434.0,156.9446,157.0819,156.5156,156.5413,47434.0
2016-01-22 11:00:00,182.43,182.95,182.41,182.62,31882.0,156.5242,156.9703,156.507,156.6872,31882.0
2016-01-22 11:30:00,182.64,182.97,182.01,182.79,22453.0,156.7043,156.9875,156.1638,156.833,22453.0
2016-01-22 12:00:00,182.78,183.18,182.66,183.0,36798.0,156.8245,157.1677,156.7215,157.0132,36798.0
2016-01-22 12:30:00,182.9,183.32,182.77,183.32,18031.0,156.9274,157.2878,156.8159,157.2878,18031.0
2016-01-22 13:00:00,183.32,183.65,182.96,183.38,37014.0,157.2878,157.5709,156.9789,157.3393,37014.0
2016-01-22 13:30:00,183.46,183.94,183.46,183.73,46002.0,157.4079,157.8197,157.4079,157.6396,46002.0
2016-01-22 14:00:00,183.73,184.45,183.64,184.07,72263.0,157.6396,158.2573,157.5623,157.9313,72263.0
2016-01-22 14:30:00,184.07,184.37,183.83,184.29,31164.0,157.9313,158.1887,157.7253,158.12,31164.0
2016-01-22 15:00:00,184.29,184.38,183.74,184.19,57117.0,158.12,158.1972,157.6481,158.0342,57117.0
2016-01-22 15:30:00,184.19,184.21,183.82,184.11,100473.0,158.0342,158.0514,157.7168,157.9656,100473.0
2016-01-25 09:30:00,184.09,184.6,182.45,182.75,61925.0,157.9484,158.386,156.5413,156.7987,61925.0
2016-01-25 10:00:00,182.72,183.35,182.47,182.92,59451.0,156.773,157.3135,156.5585,156.9446,59451.0
2016-01-25 10:30:00,182.93,183.19,182.5,183.03,29934.0,156.9532,157.1762,156.5842,157.039,29934.0
2016-01-25 11:00:00,182.94,183.12,182.29,182.95,31868.0,156.9617,157.1162,156.404,156.9703,31868.0
2016-01-25 11:30:00,182.91,183.13,182.46,182.99,49507.0,156.936,157.1248,156.5499,157.0046,49507.0
2016-01-25 12:00:00,182.84,183.18,182.53,182.96,27282.0,156.8759,157.1677,156.61,156.9789,27282.0
2016-01-25 12:30:00,182.89,183.29,182.75,183.29,42426.0,156.9188,157.262,156.7987,157.262,42426.0
2016-01-25 13:00:00,183.27,183.76,183.27,183.67,31603.0,157.2449,157.6653,157.2449,157.5881,31603.0
2016-01-25 13:30:00,183.7,183.81,183.07,183.13,54205.0,157.6138,157.7082,157.0733,157.1248,54205.0
2016-01-25 14:00:00,183.08,183.13,182.64,182.92,38033.0,157.0819,157.1248,156.7043,156.9446,38033.0
2016-01-25 14:30:00,182.89,183.1,182.66,182.7,51188.0,156.9188,157.099,156.7215,156.7558,51188.0
2016-01-25 15:00:00,182.74,182.85,181.88,181.98,56452.0,156.7901,156.8845,156.0523,156.1381,56452.0
2016-01-25 15:30:00,182.07,182.17,181.62,181.95,111254.0,156.2153,156.3011,155.8292,156.1123,111254.0
2016-01-26 09:30:00,181.47,182.72,178.87,182.32,141295.0,155.7005,156.773,153.4697,156.4298,141295.0
2016-01-26 10:00:00,182.34,182.59,181.5,182.04,119713.0,156.4469,156.6614,155.7262,156.1895,119713.0
2016-01-26 10:30:00,182.03,182.15,181.28,181.42,69217.0,156.181,156.2839,155.5375,155.6576,69217.0
2016-01-26 11:00:00,181.45,181.83,180.76,181.67,87831.0,155.6833,156.0094,155.0913,155.8721,87831.0
2016-01-26 11:30:00,181.67,182.21,181.24,182.06,52210.0,155.8721,156.3354,155.5031,156.2067,52210.0
2016-01-26 12:00:00,182.09,182.25,181.56,181.81,52174.0,156.2324,156.3697,155.7777,155.9922,52174.0
2016-01-26 12:30:00,181.81,181.88,181.22,181.75,63547.0,155.9922,156.0523,155.486,155.9407,63547.0
2016-01-26 13:00:00,181.75,182.05,181.68,181.75,69901.0,155.9407,156.1981,155.8807,155.9407,69901.0
2016-01-26 13:30:00,181.65,182.53,181.6,182.45,71451.0,155.8549,156.61,155.812,156.5413,71451.0
2016-01-26 14:00:00,182.44,182.45,181.36,181.53,63610.0,156.5327,156.5413,155.6061,155.752,63610.0
2016-01-26 14:30:00,181.56,181.8,181.46,181.49,61721.0,155.7777,155.9836,155.6919,155.7176,61721.0
2016-01-26 15:00:00,181.55,181.69,181.06,181.58,82326.0,155.7691,155.8892,155.3487,155.7949,82326.0
2016-01-26 15:30:00,181.56,182.74,181.54,182.48,184912.0,155.7777,156.7901,155.7605,156.5671,184912.0
2016-01-27 09:30:00,181.43,182.49,179.88,179.93,67925.0,155.6662,156.5756,154.3363,154.3792,67925.0
2016-01-27 10:00:00,180.14,180.5,179.6,180.29,53299.0,154.5593,154.8682,154.096,154.688,53299.0
2016-01-27 10:30:00,180.22,180.57,179.01,179.12,71771.0,154.628,154.9283,153.5898,153.6842,71771.0
2016-01-27 11:00:00,179.09,179.99,178.88,179.64,68226.0,153.6585,154.4306,153.4783,154.1303,68226.0
2016-01-27 11:30:00,179.59,181.0,179.17,180.8,146294.0,154.0874,155.2972,153.7271,155.1256,146294.0
2016-01-27 12:00:00,180.8,181.65,180.73,180.96,59257.0,155.1256,155.8549,155.0656,155.2629,59257.0
2016-01-27 12:30:00,180.96,181.41,180.3,180.33,31648.0,155.2629,155.649,154.6966,154.7224,31648.0
2016-01-27 13:00:00,180.33,181.07,179.92,179.92,65864.0,154.7224,155.3573,154.3706,154.3706,65864.0
2016-01-27 13:30:00,179.96,180.95,179.79,180.71,48271.0,154.4049,155.2543,154.259,155.0484,48271.0
2016-01-27 14:00:00,180.82,181.37,180.05,180.46,61753.0,155.1428,155.6147,154.4821,154.8339,61753.0
2016-01-27 14:30:00,180.43,180.71,179.09,179.44,65718.0,154.8082,155.0484,153.6585,153.9587,65718.0
2016-01-27 15:00:00,179.34,179.64,177.83,178.3,162724.0,153.8729,154.1303,152.5774,152.9806,162724.0
2016-01-27 15:30:00,178.36,178.72,177.91,178.14,291702.0,153.0321,153.341,152.646,152.8434,291702.0
2016-01-28 09:30:00,176.4,180.38,175.0,179.42,153609.0,151.3504,154.7653,150.1492,153.9416,153609.0
2016-01-28 10:00:00,179.5,179.69,175.07,176.71,112546.0,154.0102,154.1732,150.2093,151.6164,112546.0
2016-01-28 10:30:00,176.6,178.19,175.02,178.19,127633.0,151.522,152.8863,150.1664,152.8863,127633.0
2016-01-28 11:00:00,178.25,178.28,176.95,177.34,119569.0,152.9377,152.9635,151.8223,152.157,119569.0
2016-01-28 11:30:00,177.44,177.9,176.73,177.09,90889.0,152.2428,152.6374,151.6336,151.9425,90889.0
2016-01-28 12:00:00,176.95,179.12,176.95,178.92,65225.0,151.8223,153.6842,151.8223,153.5126,65225.0
2016-01-28 12:30:00,179.01,179.31,177.78,178.31,67506.0,153.5898,153.8472,152.5345,152.9892,67506.0
2016-01-28 13:00:00,178.12,179.6,178.08,179.35,107588.0,152.8262,154.096,152.7919,153.8815,107588.0
2016-01-28 13:30:00,179.35,180.44,178.98,179.25,158269.0,153.8815,154.8167,153.5641,153.7957,158269.0
2016-01-28 14:00:00,179.32,181.19,179.31,180.88,115959.0,153.8558,155.4602,153.8472,155.1943,115959.0
2016-01-28 14:30:00,180.85,181.01,180.0,180.46,92985.0,155.1685,155.3058,154.4392,154.8339,92985.0
2016-01-28 15:00:00,180.43,180.85,179.78,180.36,125723.0,154.8082,155.1685,154.2505,154.7481,125723.0
2016-01-28 15:30:00,180.31,181.11,179.97,179.98,307802.0,154.7052,155.3916,154.4135,154.4221,307802.0
2016-01-29 09:30:00,181.43,183.13,180.03,182.14,103248.0,155.6662,157.1248,154.465,156.2753,103248.0
2016-01-29 10:00:00,182.39,182.74,181.86,182.37,71544.0,156.4898,156.7901,156.0351,156.4727,71544.0
2016-01-29 10:30:00,182.49,182.89,181.87,182.88,42655.0,156.5756,156.9188,156.0437,156.9103,42655.0
2016-01-29 11:00:00,182.9,183.63,182.7,183.45,60334.0,156.9274,157.5538,156.7558,157.3993,60334.0
2016-01-29 11:30:00,183.41,184.0,182.95,183.79,75988.0,157.365,157.8712,156.9703,157.691,75988.0
2016-01-29 12:00:00,183.98,184.6,183.79,184.45,55058.0,157.854,158.386,157.691,158.2573,55058.0
2016-01-29 12:30:00,184.43,185.13,184.2,185.0,76712.0,158.2401,158.8407,158.0428,158.7292,76712.0
2016-01-29 13:00:00,184.95,185.3,184.74,184.94,45193.0,158.6863,158.9866,158.5061,158.6777,45193.0
2016-01-29 13:30:00,184.77,185.15,184.77,184.91,71603.0,158.5319,158.8579,158.5319,158.652,71603.0
2016-01-29 14:00:00,184.89,185.05,184.44,184.98,64147.0,158.6348,158.7721,158.2487,158.712,64147.0
2016-01-29 14:30:00,184.91,185.19,184.83,185.06,88039.0,158.652,158.8922,158.5833,158.7807,88039.0
2016-01-29 15:00:00,185.06,185.34,184.79,184.85,113394.0,158.7807,159.0209,158.549,158.6005,113394.0
2016-01-29 15:30:00,184.85,185.32,184.63,185.06,309273.0,158.6005,159.0038,158.4117,158.7807,309273.0
2016-02-01 09:30:00,186.38,186.45,184.62,186.34,117769.0,159.9132,159.9733,158.4032,159.8789,117769.0
2016-02-01 10:00:00,186.44,186.98,185.9,186.7,71762.0,159.9647,160.428,159.5014,160.1878,71762.0
2016-02-01 10:30:00,186.56,187.54,186.3,187.32,55841.0,160.0677,160.9085,159.8446,160.7198,55841.0
2016-02-01 11:00:00,187.34,187.56,186.63,187.22,61134.0,160.7369,160.9257,160.1277,160.634,61134.0
2016-02-01 11:30:00,187.23,187.93,187.11,187.72,37569.0,160.6425,161.2431,160.5396,161.063,37569.0
2016-02-01 12:00:00,187.84,187.91,186.55,186.6,41613.0,161.1659,161.226,160.0591,160.102,41613.0
2016-02-01 12:30:00,186.6,187.13,186.48,186.78,45730.0,160.102,160.5567,159.999,160.2564,45730.0
2016-02-01 13:00:00,186.78,187.23,186.73,187.23,39864.0,160.2564,160.6425,160.2135,160.6425,39864.0
2016-02-01 13:30:00,187.23,187.38,186.95,187.28,47665.0,160.6425,160.7712,160.4023,160.6854,47665.0
2016-02-01 14:00:00,187.28,187.9,187.2,187.85,68015.0,160.6854,161.2174,160.6168,161.1745,68015.0
2016-02-01 14:30:00,187.9,188.79,187.79,188.65,79690.0,161.2174,161.981,161.123,161.8609,79690.0
2016-02-01 15:00:00,188.6,189.72,188.43,189.72,106295.0,161.818,162.7789,161.6721,162.7789,106295.0
2016-02-01 15:30:00,189.66,189.75,188.57,188.61,243578.0,162.7275,162.8047,161.7922,161.8266,243578.0
2016-02-02 09:30:00,186.93,189.18,186.69,187.2,89431.0,160.3851,162.3156,160.1792,160.6168,89431.0
2016-02-02 10:00:00,187.03,187.59,186.67,187.5,57804.0,160.4709,160.9514,160.1621,160.8742,57804.0
2016-02-02 10:30:00,187.44,187.66,186.9,187.22,62363.0,160.8227,161.0115,160.3594,160.634,62363.0
2016-02-02 11:00:00,187.15,187.45,186.96,187.34,52421.0,160.5739,160.8313,160.4109,160.7369,52421.0
2016-02-02 11:30:00,187.29,187.7,186.94,187.0,57040.0,160.694,161.0458,160.3937,160.4452,57040.0
2016-02-02 12:00:00,187.0,187.05,186.45,186.95,64330.0,160.4452,160.4881,159.9733,160.4023,64330.0
2016-02-02 12:30:00,186.86,187.31,186.83,187.0,36544.0,160.3251,160.7112,160.2993,160.4452,36544.0
2016-02-02 13:00:00,187.07,187.46,186.77,187.45,39005.0,160.5053,160.8399,160.2479,160.8313,39005.0
2016-02-02 13:30:00,187.45,187.45,186.78,186.87,39732.0,160.8313,160.8313,160.2564,160.3337,39732.0
2016-02-02 14:00:00,186.9,187.2,186.71,186.8,47063.0,160.3594,160.6168,160.1964,160.2736,47063.0
2016-02-02 14:30:00,186.86,187.41,186.79,186.8,59196.0,160.3251,160.797,160.265,160.2736,59196.0
2016-02-02 15:00:00,186.83,187.28,186.71,187.09,59218.0,160.2993,160.6854,160.1964,160.5224,59218.0
2016-02-02 15:30:00,187.05,187.63,187.05,187.47,165024.0,160.4881,160.9857,160.4881,160.8485,165024.0
2016-02-03 09:30:00,188.61,189.43,188.39,189.01,54633.0,161.8266,162.5301,161.6378,162.1698,54633.0
2016-02-03 10:00:00,188.84,188.84,187.27,187.3,99734.0,162.0239,162.0239,160.6769,160.7026,99734.0
2016-02-03 10:30:00,187.09,188.91,186.86,188.84,143405.0,160.5224,162.084,160.3251,162.0239,143405.0
2016-02-03 11:00:00,188.74,189.25,187.34,188.92,88067.0,161.9381,162.3757,160.7369,162.0925,88067.0
2016-02-03 11:30:00,189.02,190.0,188.58,188.95,64980.0,162.1783,163.0192,161.8008,162.1183,64980.0
2016-02-03 12:00:00,188.93,189.21,188.39,188.52,23296.0,162.1011,162.3414,161.6378,161.7493,23296.0
2016-02-03 12:30:00,188.48,188.5,188.05,188.32,22536.0,161.715,161.7322,161.3461,161.5778,22536.0
2016-02-03 13:00:00,188.49,188.67,187.84,187.89,25683.0,161.7236,161.878,161.1659,161.2088,25683.0
2016-02-03 13:30:00,187.95,187.95,187.22,187.37,44412.0,161.2603,161.2603,160.634,160.7627,44412.0
2016-02-03 14:00:00,187.25,189.65,187.25,189.41,55931.0,160.6597,162.7189,160.6597,162.513,55931.0
2016-02-03 14:30:00,189.41,190.0,189.03,189.78,68468.0,162.513,163.0192,162.1869,162.8304,68468.0
2016-02-03 15:00:00,189.78,190.05,188.97,188.99,74421.0,162.8304,163.0621,162.1354,162.1526,74421.0
2016-02-03 15:30:00,189.04,189.76,188.98,189.74,168505.0,162.1955,162.8133,162.144,162.7961,168505.0
2016-02-04 09:30:00,188.8,189.9,188.08,188.66,67144.0,161.9896,162.9334,161.3718,161.8695,67144.0
2016-02-04 10:00:00,188.48,189.14,187.69,188.31,72417.0,161.715,162.2813,161.0372,161.5692,72417.0
2016-02-04 10:30:00,188.22,188.56,187.63,187.99,57498.0,161.492,161.7837,160.9857,161.2946,57498.0
2016-02-04 11:00:00,188.02,188.02,187.35,187.76,68988.0,161.3204,161.3204,160.7455,161.0973,68988.0
2016-02-04 11:30:00,187.69,187.75,186.55,186.61,73728.0,161.0372,161.0887,160.0591,160.1106,73728.0
2016-02-04 12:00:00,186.75,187.7,186.55,187.31,61412.0,160.2307,161.0458,160.0591,160.7112,61412.0
2016-02-04 12:30:00,187.34,187.61,186.81,187.13,57356.0,160.7369,160.9686,160.2822,160.5567,57356.0
2016-02-04 13:00:00,187.18,187.71,187.08,187.24,56343.0,160.5996,161.0544,160.5138,160.6511,56343.0
2016-02-04 13:30:00,187.3,187.57,186.65,186.73,62408.0,160.7026,160.9343,160.1449,160.2135,62408.0
2016-02-04 14:00:00,186.7,186.72,185.4,185.71,103909.0,160.1878,160.205,159.0724,159.3384,103909.0
2016-02-04 14:30:00,185.71,186.21,185.31,185.81,56723.0,159.3384,159.7674,158.9952,159.4242,56723.0
2016-02-04 15:00:00,185.78,186.88,185.68,185.68,157357.0,159.3984,160.3422,159.3126,159.3126,157357.0
2016-02-04 15:30:00,185.76,186.62,185.75,186.36,255018.0,159.3813,160.1192,159.3727,159.8961,255018.0
2016-02-05 09:30:00,186.72,188.0,185.58,186.57,153773.0,160.205,161.3032,159.2268,160.0763,153773.0
2016-02-05 10:00:00,186.66,186.83,185.34,185.74,147555.0,160.1535,160.2993,159.0209,159.3641,147555.0
2016-02-05 10:30:00,185.78,186.87,185.76,186.69,85569.0,159.3984,160.3337,159.3813,160.1792,85569.0
2016-02-05 11:00:00,186.71,187.12,186.18,186.71,81698.0,160.1964,160.5482,159.7416,160.1964,81698.0
2016-02-05 11:30:00,186.7,187.31,186.6,187.17,72739.0,160.1878,160.7112,160.102,160.5911,72739.0
2016-02-05 12:00:00,187.16,188.38,187.13,188.29,71106.0,160.5825,161.6292,160.5567,161.552,71106.0
2016-02-05 12:30:00,188.26,188.59,187.49,187.62,66003.0,161.5263,161.8094,160.8656,160.9772,66003.0
2016-02-05 13:00:00,187.62,188.1,187.49,187.73,65886.0,160.9772,161.389,160.8656,161.0715,65886.0
2016-02-05 13:30:00,187.73,187.73,187.09,187.25,72111.0,161.0715,161.0715,160.5224,160.6597,72111.0
2016-02-05 14:00:00,187.23,187.29,186.37,186.7,77453.0,160.6425,160.694,159.9047,160.1878,77453.0
2016-02-05 14:30:00,186.76,187.49,186.46,186.55,78804.0,160.2393,160.8656,159.9819,160.0591,78804.0
2016-02-05 15:00:00,186.46,186.85,185.87,186.26,116261.0,159.9819,160.3165,159.4757,159.8103,116261.0
2016-02-05 15:30:00,186.23,186.52,185.76,186.44,242446.0,159.7845,160.0334,159.3813,159.9647,242446.0
2016-02-08 09:30:00,184.74,186.16,184.51,185.78,145656.0,158.5061,159.7245,158.3088,159.3984,145656.0
2016-02-08 10:00:00,185.65,186.65,185.65,186.33,134157.0,159.2869,160.1449,159.2869,159.8703,134157.0
2016-02-08 10:30:00,186.38,187.93,186.08,186.2,80387.0,159.9132,161.2431,159.6558,159.7588,80387.0
2016-02-08 11:00:00,186.2,186.54,185.75,186.51,51778.0,159.7588,160.0505,159.3727,160.0248,51778.0
2016-02-08 11:30:00,186.43,186.52,185.62,186.06,81903.0,159.9561,160.0334,159.2612,159.6387,81903.0
2016-02-08 12:00:00,186.04,186.51,185.66,186.37,35562.0,159.6215,160.0248,159.2955,159.9047,35562.0
2016-02-08 12:30:00,186.41,186.54,186.1,186.3,72354.0,159.939,160.0505,159.673,159.8446,72354.0
2016-02-08 13:00:00,186.25,186.31,186.03,186.14,73761.0,159.8017,159.8532,159.6129,159.7073,73761.0
2016-02-08 13:30:00,186.14,186.29,184.95,184.95,29619.0,159.7073,159.836,158.6863,158.6863,29619.0
2016-02-08 14:00:00,184.89,185.29,184.35,184.39,45495.0,158.6348,158.978,158.1715,158.2058,45495.0
2016-02-08 14:30:00,184.36,184.71,184.11,184.23,48760.0,158.1801,158.4804,157.9656,158.0685,48760.0
2016-02-08 15:00:00,184.34,184.7,184.0,184.44,66782.0,158.1629,158.4718,157.8712,158.2487,66782.0
2016-02-08 15:30:00,184.5,185.84,184.5,185.59,297837.0,158.3002,159.4499,158.3002,159.2354,297837.0
2016-02-09 09:30:00,184.17,186.07,184.01,185.49,68797.0,158.0171,159.6473,157.8798,159.1496,68797.0
2016-02-09 10:00:00,185.48,187.35,185.35,187.33,82752.0,159.141,160.7455,159.0295,160.7283,82752.0
2016-02-09 10:30:00,187.35,187.38,185.78,186.03,66497.0,160.7455,160.7712,159.3984,159.6129,66497.0
2016-02-09 11:00:00,185.92,187.97,185.65,187.8,69747.0,159.5186,161.2775,159.2869,161.1316,69747.0
2016-02-09 11:30:00,187.92,187.92,186.97,187.19,44206.0,161.2346,161.2346,160.4195,160.6082,44206.0
2016-02-09 12:00:00,187.33,187.45,186.58,186.87,28380.0,160.7283,160.8313,160.0848,160.3337,28380.0
2016-02-09 12:30:00,186.87,187.36,186.76,187.35,40131.0,160.3337,160.7541,160.2393,160.7455,40131.0
2016-02-09 13:00:00,187.37,187.65,186.34,186.72,27460.0,160.7627,161.0029,159.8789,160.205,27460.0
2016-02-09 13:30:00,186.88,187.19,186.16,186.63,33796.0,160.3422,160.6082,159.7245,160.1277,33796.0
2016-02-09 14:00:00,186.66,187.16,186.36,186.36,48043.0,160.1535,160.5825,159.8961,159.8961,48043.0
2016-02-09 14:30:00,186.46,187.14,186.41,186.96,70360.0,159.9819,160.5653,159.939,160.4109,70360.0
2016-02-09 15:00:00,187.06,188.18,186.95,187.74,123689.0,160.4967,161.4576,160.4023,161.0801,123689.0
2016-02-09 15:30:00,187.65,188.39,187.13,187.4,159899.0,161.0029,161.6378,160.5567,160.7884,159899.0
2016-02-10 09:30:00,187.74,189.25,187.22,188.58,64755.0,161.0801,162.3757,160.634,161.8008,64755.0
2016-02-10 10:00:00,188.58,189.05,187.94,188.44,34327.0,161.8008,162.2041,161.2517,161.6807,34327.0
2016-02-10 10:30:00,188.58,189.07,188.04,188.36,35087.0,161.8008,162.2212,161.3375,161.6121,35087.0
2016-02-10 11:00:00,188.38,188.89,188.01,188.46,32155.0,161.6292,162.0668,161.3118,161.6979,32155.0
2016-02-10 11:30:00,188.36,188.71,188.11,188.56,43926.0,161.6121,161.9124,161.3976,161.7837,43926.0
2016-02-10 12:00:00,188.51,188.91,188.07,188.75,37421.0,161.7408,162.084,161.3633,161.9467,37421.0
2016-02-10 12:30:00,188.83,189.48,188.72,189.48,24326.0,162.0153,162.573,161.9209,162.573,24326.0
2016-02-10 13:00:00,189.52,189.52,188.64,188.75,28271.0,162.6073,162.6073,161.8523,161.9467,28271.0
2016-02-10 13:30:00,188.65,188.83,188.33,188.72,25092.0,161.8609,162.0153,161.5863,161.9209,25092.0
2016-02-10 14:00:00,188.65,189.16,188.47,188.86,38996.0,161.8609,162.2985,161.7064,162.0411,38996.0
2016-02-10 14:30:00,188.86,189.27,188.21,188.49,41496.0,162.0411,162.3928,161.4834,161.7236,41496.0
2016-02-10 15:00:00,188.38,188.98,188.11,188.19,74517.0,161.6292,162.144,161.3976,161.4662,74517.0
2016-02-10 15:30:00,188.22,188.66,188.14,188.32,258932.0,161.492,161.8695,161.4233,161.5778,258932.0
2016-02-11 09:30:00,185.12,186.57,184.46,184.95,42984.0,158.8322,160.0763,158.2659,158.6863,42984.0
2016-02-11 10:00:00,184.95,185.76,184.84,185.34,61806.0,158.6863,159.3813,158.5919,159.0209,61806.0
2016-02-11 10:30:00,185.44,185.44,182.74,182.88,53211.0,159.1067,159.1067,156.7901,156.9103,53211.0
2016-02-11 11:00:00,182.81,182.86,180.1,180.49,98499.0,156.8502,156.8931,154.525,154.8596,98499.0
2016-02-11 11:30:00,180.67,183.09,180.26,182.46,167387.0,155.0141,157.0904,154.6623,156.5499,167387.0
2016-02-11 12:00:00,182.45,183.52,182.34,182.55,80136.0,156.5413,157.4594,156.4469,156.6271,80136.0
2016-02-11 12:30:00,182.57,182.98,182.26,182.72,51745.0,156.6443,156.9961,156.3783,156.773,51745.0
2016-02-11 13:00:00,182.7,183.58,182.54,182.84,55878.0,156.7558,157.5109,156.6185,156.8759,55878.0
2016-02-11 13:30:00,182.84,183.01,182.2,182.54,68963.0,156.8759,157.0218,156.3268,156.6185,68963.0
2016-02-11 14:00:00,182.6,182.6,182.0,182.02,79478.0,156.67,156.67,156.1552,156.1724,79478.0
2016-02-11 14:30:00,182.2,183.82,181.41,183.32,68872.0,156.3268,157.7168,155.649,157.2878,68872.0
2016-02-11 15:00:00,183.37,183.81,182.85,183.81,69382.0,157.3307,157.7082,156.8845,157.7082,69382.0
2016-02-11 15:30:00,183.74,184.81,183.35,183.88,191986.0,157.6481,158.5662,157.3135,157.7682,191986.0
2016-02-12 09:30:00,184.56,185.57,183.1,183.68,67074.0,158.3517,159.2183,157.099,157.5967,67074.0
2016-02-12 10:00:00,183.69,183.69,182.22,182.45,96422.0,157.6052,157.6052,156.344,156.5413,96422.0
2016-02-12 10:30:00,182.51,183.13,182.23,182.28,75402.0,156.5928,157.1248,156.3526,156.3955,75402.0
2016-02-12 11:00:00,182.3,182.82,182.3,182.41,59469.0,156.4126,156.8588,156.4126,156.507,59469.0
2016-02-12 11:30:00,182.53,182.65,181.94,182.08,78523.0,156.61,156.7129,156.1037,156.2239,78523.0
2016-02-12 12:00:00,182.07,182.28,181.85,182.09,53949.0,156.2153,156.3955,156.0265,156.2324,53949.0
2016-02-12 12:30:00,182.05,182.13,181.37,181.47,49051.0,156.1981,156.2668,155.6147,155.7005,49051.0
2016-02-12 13:00:00,181.42,181.66,180.68,180.78,72195.0,155.6576,155.8635,155.0227,155.1085,72195.0
2016-02-12 13:30:00,180.76,181.56,180.46,181.29,57720.0,155.0913,155.7777,154.8339,155.546,57720.0
2016-02-12 14:00:00,181.24,181.83,181.2,181.71,65336.0,155.5031,156.0094,155.4688,155.9064,65336.0
2016-02-12 14:30:00,181.72,181.79,181.25,181.4,99674.0,155.915,155.975,155.5117,155.6404,99674.0
2016-02-12 15:00:00,181.4,181.53,181.22,181.5,144523.0,155.6404,155.752,155.486,155.7262,144523.0
2016-02-12 15:30:00,181.5,181.53,181.12,181.25,296295.0,155.7262,155.752,155.4002,155.5117,296295.0
2016-02-16 09:30:00,182.4,182.59,180.33,180.33,114416.0,156.4984,156.6614,154.7224,154.7224,114416.0
2016-02-16 10:00:00,180.33,180.71,180.15,180.55,48012.0,154.7224,155.0484,154.5679,154.9111,48012.0
2016-02-16 10:30:00,180.59,181.23,180.48,180.52,59136.0,154.9454,155.4946,154.8511,154.8854,59136.0
2016-02-16 11:00:00,180.58,181.35,180.49,181.27,37998.0,154.9369,155.5975,154.8596,155.5289,37998.0
2016-02-16 11:30:00,181.35,181.68,181.1,181.33,57562.0,155.5975,155.8807,155.383,155.5804,57562.0
2016-02-16 12:00:00,181.31,185.89,181.15,183.88,517903.0,155.5632,159.4928,155.4259,157.7682,517903.0
2016-02-16 12:30:00,183.8,184.36,183.29,184.23,119590.0,157.6996,158.1801,157.262,158.0685,119590.0
2016-02-16 13:00:00,184.18,184.27,183.76,184.02,44345.0,158.0256,158.1029,157.6653,157.8884,44345.0
2016-02-16 13:30:00,184.03,184.09,183.57,184.01,40688.0,157.8969,157.9484,157.5023,157.8798,40688.0
2016-02-16 14:00:00,183.99,184.45,183.96,184.29,71685.0,157.8626,158.2573,157.8369,158.12,71685.0
2016-02-16 14:30:00,184.3,184.37,183.5,183.56,88178.0,158.1286,158.1887,157.4422,157.4937,88178.0
2016-02-16 15:00:00,183.54,184.17,183.3,184.13,156129.0,157.4765,158.0171,157.2706,157.9827,156129.0
2016-02-16 15:30:00,184.08,184.35,183.61,184.17,224867.0,157.9398,158.1715,157.5366,158.0171,224867.0
2016-02-17 09:30:00,185.61,187.15,184.45,186.84,69333.0,159.2526,160.5739,158.2573,160.3079,69333.0
2016-02-17 10:00:00,187.02,187.46,186.69,187.21,36871.0,160.4624,160.8399,160.1792,160.6254,36871.0
2016-02-17 10:30:00,187.29,188.5,187.1,188.36,81455.0,160.694,161.7322,160.531,161.6121,81455.0
2016-02-17 11:00:00,188.19,188.91,188.17,188.64,46305.0,161.4662,162.084,161.4491,161.8523,46305.0
2016-02-17 11:30:00,188.6,188.74,188.29,188.63,49879.0,161.818,161.9381,161.552,161.8437,49879.0
2016-02-17 12:00:00,188.59,188.99,187.99,188.95,33865.0,161.8094,162.1526,161.2946,162.1183,33865.0
2016-02-17 12:30:00,188.92,189.1,188.67,188.82,20918.0,162.0925,162.247,161.878,162.0067,20918.0
2016-02-17 13:00:00,188.77,189.16,188.7,188.97,21961.0,161.9638,162.2985,161.9038,162.1354,21961.0
2016-02-17 13:30:00,188.99,189.27,188.92,189.18,39416.0,162.1526,162.3928,162.0925,162.3156,39416.0
2016-02-17 14:00:00,189.18,190.35,189.07,190.22,62717.0,162.3156,163.3195,162.2212,163.2079,62717.0
2016-02-17 14:30:00,190.23,190.68,190.14,190.52,66047.0,163.2165,163.6026,163.1393,163.4653,66047.0
2016-02-17 15:00:00,190.55,191.13,190.5,190.77,67167.0,163.4911,163.9887,163.4482,163.6798,67167.0
2016-02-17 15:30:00,190.73,190.89,189.94,189.97,255598.0,163.6455,163.7828,162.9677,162.9934,255598.0
2016-02-18 09:30:00,190.7,192.8,190.01,192.41,68605.0,163.6198,165.4216,163.0278,165.087,68605.0
2016-02-18 10:00:00,192.46,193.75,192.1,193.65,105875.0,165.1299,166.2367,164.821,166.1509,105875.0
2016-02-18 10:30:00,193.65,193.66,192.65,192.7,103328.0,166.1509,166.1594,165.2929,165.3358,103328.0
2016-02-18 11:00:00,192.67,192.74,192.22,192.62,95020.0,165.31,165.3701,164.9239,165.2671,95020.0
2016-02-18 11:30:00,192.65,192.86,192.33,192.77,74352.0,165.2929,165.4731,165.0183,165.3958,74352.0
2016-02-18 12:00:00,192.77,192.98,192.6,192.97,25229.0,165.3958,165.576,165.25,165.5674,25229.0
2016-02-18 12:30:00,192.98,193.07,192.74,192.86,47739.0,165.576,165.6532,165.3701,165.4731,47739.0
2016-02-18 13:00:00,192.85,193.14,192.63,192.76,55195.0,165.4645,165.7133,165.2757,165.3873,55195.0
2016-02-18 13:30:00,192.75,192.9,192.47,192.89,59157.0,165.3787,165.5074,165.1384,165.4988,59157.0
2016-02-18 14:00:00,192.89,193.14,192.62,193.14,56881.0,165.4988,165.7133,165.2671,165.7133,56881.0
2016-02-18 14:30:00,193.15,193.53,193.07,193.17,52949.0,165.7219,166.0479,165.6532,165.739,52949.0
2016-02-18 15:00:00,193.15,193.22,192.67,192.78,65251.0,165.7219,165.7819,165.31,165.4044,65251.0
2016-02-18 15:30:00,192.75,192.85,192.45,192.73,212044.0,165.3787,165.4645,165.1213,165.3615,212044.0
2016-02-19 09:30:00,192.16,192.64,191.32,191.65,149299.0,164.8725,165.2843,164.1517,164.4349,149299.0
2016-02-19 10:00:00,191.66,192.41,191.41,191.66,78993.0,164.4435,165.087,164.229,164.4435,78993.0
2016-02-19 10:30:00,191.64,192.0,191.02,191.02,88140.0,164.4263,164.7352,163.8943,163.8943,88140.0
2016-02-19 11:00:00,190.9,191.11,190.4,190.79,77340.0,163.7914,163.9716,163.3624,163.697,77340.0
2016-02-19 11:30:00,190.75,191.0,190.41,190.64,48148.0,163.6627,163.8772,163.371,163.5683,48148.0
2016-02-19 12:00:00,190.69,190.83,190.38,190.73,42183.0,163.6112,163.7313,163.3452,163.6455,42183.0
2016-02-19 12:30:00,190.71,190.88,190.14,190.25,41897.0,163.6284,163.7742,163.1393,163.2337,41897.0
2016-02-19 13:00:00,190.38,190.46,190.06,190.23,31839.0,163.3452,163.4139,163.0707,163.2165,31839.0
2016-02-19 13:30:00,190.18,190.59,190.12,190.54,32190.0,163.1736,163.5254,163.1221,163.4825,32190.0
2016-02-19 14:00:00,190.51,190.92,190.33,190.68,51469.0,163.4568,163.8085,163.3023,163.6026,51469.0
2016-02-19 14:30:00,190.67,190.75,190.43,190.49,38400.0,163.594,163.6627,163.3881,163.4396,38400.0
2016-02-19 15:00:00,190.5,191.0,190.46,190.96,60205.0,163.4482,163.8772,163.4139,163.8429,60205.0
2016-02-19 15:30:00,191.01,191.14,190.64,190.76,147872.0,163.8858,163.9973,163.5683,163.6713,147872.0
2016-02-22 09:30:00,190.78,192.68,190.78,191.37,145202.0,163.6884,165.3186,163.6884,164.1946,145202.0
2016-02-22 10:00:00,191.24,192.09,191.21,191.61,43855.0,164.0831,164.8124,164.0574,164.4006,43855.0
2016-02-22 10:30:00,191.64,191.95,190.8,191.05,33118.0,164.4263,164.6923,163.7056,163.9201,33118.0
2016-02-22 11:00:00,191.1,191.74,190.66,191.53,46896.0,163.963,164.5121,163.5855,164.3319,46896.0
2016-02-22 11:30:00,191.51,191.88,191.43,191.61,38013.0,164.3148,164.6322,164.2461,164.4006,38013.0
2016-02-22 12:00:00,191.66,191.79,191.49,191.63,44254.0,164.4435,164.555,164.2976,164.4177,44254.0
2016-02-22 12:30:00,191.72,192.18,191.67,191.94,47545.0,164.4949,164.8896,164.452,164.6837,47545.0
2016-02-22 13:00:00,192.0,193.2,191.85,193.04,50086.0,164.7352,165.7648,164.6065,165.6275,50086.0
2016-02-22 13:30:00,193.17,193.41,192.79,193.35,36324.0,165.739,165.9449,165.413,165.8935,36324.0
2016-02-22 14:00:00,193.25,193.35,192.07,192.17,61148.0,165.8077,165.8935,164.7952,164.881,61148.0
2016-02-22 14:30:00,192.27,192.28,191.79,192.06,31041.0,164.9668,164.9754,164.555,164.7867,31041.0
2016-02-22 15:00:00,192.07,192.42,191.99,192.24,44686.0,164.7952,165.0955,164.7266,164.9411,44686.0
2016-02-22 15:30:00,192.23,192.62,192.16,192.33,130655.0,164.9325,165.2671,164.8725,165.0183,130655.0
2016-02-23 09:30:00,192.03,193.32,190.75,192.64,90189.0,164.7609,165.8677,163.6627,165.2843,90189.0
2016-02-23 10:00:00,192.61,192.91,192.0,192.63,27520.0,165.2586,165.516,164.7352,165.2757,27520.0
2016-02-23 10:30:00,192.69,192.76,192.0,192.0,57463.0,165.3272,165.3873,164.7352,164.7352,57463.0
2016-02-23 11:00:00,192.01,192.19,191.53,191.92,59390.0,164.7438,164.8982,164.3319,164.6665,59390.0
2016-02-23 11:30:00,191.98,192.1,191.28,191.38,39228.0,164.718,164.821,164.1174,164.2032,39228.0
2016-02-23 12:00:00,191.41,191.59,191.29,191.47,17494.0,164.229,164.3834,164.126,164.2804,17494.0
2016-02-23 12:30:00,191.48,191.82,191.37,191.62,21315.0,164.289,164.5807,164.1946,164.4091,21315.0
2016-02-23 13:00:00,191.62,191.72,191.32,191.53,26867.0,164.4091,164.4949,164.1517,164.3319,26867.0
2016-02-23 13:30:00,191.56,191.56,191.14,191.41,24312.0,164.3577,164.3577,163.9973,164.229,24312.0
2016-02-23 14:00:00,191.41,191.64,191.19,191.53,33183.0,164.229,164.4263,164.0402,164.3319,33183.0
2016-02-23 14:30:00,191.49,191.68,191.34,191.34,31614.0,164.2976,164.4606,164.1689,164.1689,31614.0
2016-02-23 15:00:00,191.32,191.42,191.0,191.24,40792.0,164.1517,164.2375,163.8772,164.0831,40792.0
2016-02-23 15:30:00,191.24,191.77,191.17,191.33,120960.0,164.0831,164.5378,164.023,164.1603,120960.0
2016-02-24 09:30:00,190.76,190.92,189.49,189.89,114643.0,163.6713,163.8085,162.5816,162.9248,114643.0
2016-02-24 10:00:00,189.98,190.25,189.49,190.08,57077.0,163.002,163.2337,162.5816,163.0878,57077.0
2016-02-24 10:30:00,190.08,190.44,189.36,189.6,57361.0,163.0878,163.3967,162.4701,162.676,57361.0
2016-02-24 11:00:00,189.53,189.54,188.08,188.17,60060.0,162.6159,162.6245,161.3718,161.4491,60060.0
2016-02-24 11:30:00,188.15,189.03,188.06,189.03,44969.0,161.4319,162.1869,161.3547,162.1869,44969.0
2016-02-24 12:00:00,189.1,189.19,188.37,188.9,34799.0,162.247,162.3242,161.6207,162.0754,34799.0
2016-02-24 12:30:00,188.77,189.1,188.42,189.06,26038.0,161.9638,162.247,161.6636,162.2127,26038.0
2016-02-24 13:00:00,189.1,189.29,188.75,188.93,17312.0,162.247,162.41,161.9467,162.1011,17312.0
2016-02-24 13:30:00,189.02,189.02,188.54,188.86,15916.0,162.1783,162.1783,161.7665,162.0411,15916.0
2016-02-24 14:00:00,188.71,190.12,188.66,189.71,35091.0,161.9124,163.1221,161.8695,162.7704,35091.0
2016-02-24 14:30:00,189.72,189.93,189.42,189.55,40772.0,162.7789,162.9591,162.5215,162.6331,40772.0
2016-02-24 15:00:00,189.56,190.62,189.53,190.44,71613.0,162.6417,163.5511,162.6159,163.3967,71613.0
2016-02-24 15:30:00,190.49,190.71,189.88,189.97,184501.0,163.4396,163.6284,162.9162,162.9934,184501.0
2016-02-25 09:30:00,190.05,191.3,189.42,190.82,57589.0,163.7382,164.8152,163.1955,164.4016,57589.0
2016-02-25 10:00:00,190.81,191.07,189.99,190.95,33044.0,164.393,164.617,163.6865,164.5136,33044.0
2016-02-25 10:30:00,190.95,191.08,190.6,190.74,44822.0,164.5136,164.6256,164.2121,164.3327,44822.0
2016-02-25 11:00:00,190.64,191.06,190.22,190.93,16877.0,164.2465,164.6084,163.8847,164.4964,16877.0
2016-02-25 11:30:00,191.0,191.32,190.73,191.1,41359.0,164.5567,164.8324,164.3241,164.6429,41359.0
2016-02-25 12:00:00,191.15,191.28,190.81,190.96,74376.0,164.6859,164.7979,164.393,164.5222,74376.0
2016-02-25 12:30:00,191.02,191.95,190.8,191.9,46989.0,164.5739,165.3752,164.3844,165.3321,46989.0
2016-02-25 13:00:00,191.89,192.05,191.65,191.84,24499.0,165.3235,165.4613,165.1167,165.2804,24499.0
2016-02-25 13:30:00,191.86,192.09,191.73,191.96,54863.0,165.2976,165.4958,165.1856,165.3838,54863.0
2016-02-25 14:00:00,192.02,192.4,191.93,192.21,36008.0,165.4355,165.7629,165.358,165.5992,36008.0
2016-02-25 14:30:00,192.24,192.31,191.68,191.87,32235.0,165.625,165.6853,165.1426,165.3063,32235.0
2016-02-25 15:00:00,191.87,192.64,191.82,192.53,69102.0,165.3063,165.9697,165.2632,165.8749,69102.0
2016-02-25 15:30:00,192.49,192.96,192.37,192.89,92008.0,165.8404,166.2454,165.737,166.185,92008.0
2016-02-26 09:30:00,193.0,193.68,192.42,192.59,75565.0,166.2798,166.8657,165.7801,165.9266,75565.0
2016-02-26 10:00:00,192.62,193.01,192.2,192.83,61778.0,165.9524,166.2884,165.5906,166.1334,61778.0
2016-02-26 10:30:00,193.01,193.43,192.57,192.6,52019.0,166.2884,166.6503,165.9093,165.9352,52019.0
2016-02-26 11:00:00,192.59,193.0,192.36,192.8,36774.0,165.9266,166.2798,165.7284,166.1075,36774.0
2016-02-26 11:30:00,192.75,192.81,191.95,192.06,54545.0,166.0644,166.1161,165.3752,165.47,54545.0
2016-02-26 12:00:00,192.09,192.83,191.94,192.63,25838.0,165.4958,166.1334,165.3666,165.961,25838.0
2016-02-26 12:30:00,192.54,193.28,192.54,192.81,40936.0,165.8835,166.5211,165.8835,166.1161,40936.0
2016-02-26 13:00:00,192.8,193.03,192.57,192.75,28354.0,166.1075,166.3057,165.9093,166.0644,28354.0
2016-02-26 13:30:00,192.78,193.0,192.48,192.6,31309.0,166.0903,166.2798,165.8318,165.9352,31309.0
2016-02-26 14:00:00,192.66,192.78,192.33,192.54,28603.0,165.9869,166.0903,165.7026,165.8835,28603.0
2016-02-26 14:30:00,192.54,192.7,192.13,192.49,27764.0,165.8835,166.0213,165.5303,165.8404,27764.0
2016-02-26 15:00:00,192.42,192.83,192.42,192.42,49288.0,165.7801,166.1334,165.7801,165.7801,49288.0
2016-02-26 15:30:00,192.48,192.65,192.08,192.12,135342.0,165.8318,165.9783,165.4872,165.5216,135342.0
2016-02-29 09:30:00,191.99,192.92,191.34,192.21,52053.0,165.4096,166.2109,164.8496,165.5992,52053.0
2016-02-29 10:00:00,192.03,193.21,191.9,193.21,45567.0,165.4441,166.4607,165.3321,166.4607,45567.0
2016-02-29 10:30:00,193.21,193.87,192.92,193.4,61528.0,166.4607,167.0294,166.2109,166.6244,61528.0
2016-02-29 11:00:00,193.6,193.71,193.21,193.27,59484.0,166.7967,166.8915,166.4607,166.5124,59484.0
2016-02-29 11:30:00,193.29,194.75,193.28,194.75,46559.0,166.5297,167.7875,166.5211,167.7875,46559.0
2016-02-29 12:00:00,194.71,194.8,193.97,194.11,49975.0,167.7531,167.8306,167.1155,167.2361,49975.0
2016-02-29 12:30:00,194.23,194.56,193.83,194.48,37678.0,167.3395,167.6238,166.9949,167.5549,37678.0
2016-02-29 13:00:00,194.48,194.51,194.15,194.15,23271.0,167.5549,167.5808,167.2706,167.2706,23271.0
2016-02-29 13:30:00,194.07,194.22,193.72,194.0,50869.0,167.2017,167.3309,166.9001,167.1414,50869.0
2016-02-29 14:00:00,193.97,193.97,193.26,193.47,36959.0,167.1155,167.1155,166.5038,166.6847,36959.0
2016-02-29 14:30:00,193.4,193.6,193.07,193.24,48407.0,166.6244,166.7967,166.3401,166.4866,48407.0
2016-02-29 15:00:00,193.16,193.2,192.52,192.7,69636.0,166.4177,166.4521,165.8663,166.0213,69636.0
2016-02-29 15:30:00,192.7,193.05,192.23,192.24,177883.0,166.0213,166.3229,165.6164,165.625,177883.0
2016-03-01 09:30:00,193.34,193.91,192.45,192.5,61842.0,166.5727,167.0638,165.806,165.849,61842.0
2016-03-01 10:00:00,192.93,193.36,192.43,193.25,119368.0,166.2195,166.59,165.7887,166.4952,119368.0
2016-03-01 10:30:00,193.29,194.24,193.2,193.42,67348.0,166.5297,167.3481,166.4521,166.6417,67348.0
2016-03-01 11:00:00,193.37,194.01,193.22,193.43,95317.0,166.5986,167.15,166.4694,166.6503,95317.0
2016-03-01 11:30:00,193.43,194.2,193.34,194.07,58159.0,166.6503,167.3137,166.5727,167.2017,58159.0
2016-03-01 12:00:00,193.99,194.46,193.87,194.31,64941.0,167.1328,167.5377,167.0294,167.4085,64941.0
2016-03-01 12:30:00,194.31,194.34,193.85,194.12,31783.0,167.4085,167.4343,167.0121,167.2448,31783.0
2016-03-01 13:00:00,194.04,194.68,193.9,194.4,26824.0,167.1758,167.7272,167.0552,167.486,26824.0
2016-03-01 13:30:00,194.4,194.63,194.19,194.31,36524.0,167.486,167.6841,167.3051,167.4085,36524.0
2016-03-01 14:00:00,194.36,194.57,193.82,193.92,43102.0,167.4515,167.6325,166.9863,167.0724,43102.0
2016-03-01 14:30:00,193.97,194.27,193.84,194.27,37925.0,167.1155,167.374,167.0035,167.374,37925.0
2016-03-01 15:00:00,194.23,194.65,194.22,194.56,52378.0,167.3395,167.7014,167.3309,167.6238,52378.0
2016-03-01 15:30:00,194.54,194.6,193.58,193.87,184446.0,167.6066,167.6583,166.7795,167.0294,184446.0
2016-03-02 09:30:00,193.66,194.19,193.02,193.43,36376.0,166.8484,167.3051,166.297,166.6503,36376.0
2016-03-02 10:00:00,193.65,194.7,193.23,193.89,93064.0,166.8398,167.7445,166.478,167.0466,93064.0
2016-03-02 10:30:00,193.63,193.82,193.28,193.39,23289.0,166.8226,166.9863,166.5211,166.6158,23289.0
2016-03-02 11:00:00,193.39,193.39,193.09,193.27,31693.0,166.6158,166.6158,166.3574,166.5124,31693.0
2016-03-02 11:30:00,193.34,193.45,191.87,191.97,72720.0,166.5727,166.6675,165.3063,165.3924,72720.0
2016-03-02 12:00:00,191.97,192.21,191.83,192.12,34510.0,165.3924,165.5992,165.2718,165.5216,34510.0
2016-03-02 12:30:00,192.12,192.7,191.96,192.4,16351.0,165.5216,166.0213,165.3838,165.7629,16351.0
2016-03-02 13:00:00,192.54,192.79,192.49,192.78,14857.0,165.8835,166.0989,165.8404,166.0903,14857.0
2016-03-02 13:30:00,192.75,192.76,192.26,192.28,23491.0,166.0644,166.073,165.6423,165.6595,23491.0
2016-03-02 14:00:00,192.29,192.5,192.1,192.31,46890.0,165.6681,165.849,165.5044,165.6853,46890.0
2016-03-02 14:30:00,192.39,192.78,192.21,192.67,40869.0,165.7543,166.0903,165.5992,165.9955,40869.0
2016-03-02 15:00:00,192.72,192.91,192.65,192.77,54985.0,166.0386,166.2023,165.9783,166.0817,54985.0
2016-03-02 15:30:00,192.72,193.35,192.65,193.27,79731.0,166.0386,166.5814,165.9783,166.5124,79731.0
2016-03-03 09:30:00,192.83,193.53,191.0,191.0,65914.0,166.1334,166.7364,164.5567,164.5567,65914.0
2016-03-03 10:00:00,191.0,191.18,189.32,190.19,164329.0,164.5567,164.7118,163.1093,163.8589,164329.0
2016-03-03 10:30:00,190.11,190.53,189.89,190.04,146222.0,163.7899,164.1518,163.6004,163.7296,146222.0
2016-03-03 11:00:00,190.11,190.58,189.8,190.05,78036.0,163.7899,164.1949,163.5228,163.7382,78036.0
2016-03-03 11:30:00,190.0,190.5,189.89,190.35,54544.0,163.6952,164.1259,163.6004,163.9967,54544.0
2016-03-03 12:00:00,190.4,190.53,190.07,190.07,28446.0,164.0398,164.1518,163.7555,163.7555,28446.0
2016-03-03 12:30:00,190.13,190.33,189.87,190.21,41666.0,163.8072,163.9795,163.5832,163.8761,41666.0
2016-03-03 13:00:00,190.29,190.8,190.18,190.8,57095.0,163.945,164.3844,163.8502,164.3844,57095.0
2016-03-03 13:30:00,190.8,191.47,190.8,191.1,50033.0,164.3844,164.9616,164.3844,164.6429,50033.0
2016-03-03 14:00:00,191.2,191.69,191.14,191.47,33059.0,164.729,165.1512,164.6773,164.9616,33059.0
2016-03-03 14:30:00,191.46,191.76,191.22,191.6,24716.0,164.953,165.2115,164.7463,165.0736,24716.0
2016-03-03 15:00:00,191.6,191.82,191.46,191.75,46068.0,165.0736,165.2632,164.953,165.2029,46068.0
2016-03-03 15:30:00,191.78,192.18,191.69,192.14,96239.0,165.2287,165.5733,165.1512,165.5389,96239.0
2016-03-04 09:30:00,191.62,192.44,190.22,190.98,110095.0,165.0909,165.7973,163.8847,164.5395,110095.0
2016-03-04 10:00:00,190.97,191.64,190.55,191.48,75354.0,164.5309,165.1081,164.169,164.9703,75354.0
2016-03-04 10:30:00,191.5,191.5,190.43,190.74,81360.0,164.9875,164.9875,164.0656,164.3327,81360.0
2016-03-04 11:00:00,190.83,191.24,190.7,191.13,101683.0,164.4102,164.7635,164.2982,164.6687,101683.0
2016-03-04 11:30:00,191.18,191.38,190.86,190.96,39674.0,164.7118,164.8841,164.4361,164.5222,39674.0
2016-03-04 12:00:00,191.03,191.07,190.49,190.73,54910.0,164.5826,164.617,164.1173,164.3241,54910.0
2016-03-04 12:30:00,190.75,191.27,190.65,191.08,32561.0,164.3413,164.7893,164.2552,164.6256,32561.0
2016-03-04 13:00:00,191.08,191.3,191.01,191.25,64501.0,164.6256,164.8152,164.5653,164.7721,64501.0
2016-03-04 13:30:00,191.28,191.72,191.22,191.48,51830.0,164.7979,165.177,164.7463,164.9703,51830.0
2016-03-04 14:00:00,191.48,191.51,190.42,190.53,61155.0,164.9703,164.9961,164.057,164.1518,61155.0
2016-03-04 14:30:00,190.54,190.71,190.24,190.34,64850.0,164.1604,164.3069,163.9019,163.9881,64850.0
2016-03-04 15:00:00,190.38,190.72,190.05,190.65,79393.0,164.0225,164.3155,163.7382,164.2552,79393.0
2016-03-04 15:30:00,190.64,191.17,190.56,191.07,181400.0,164.2465,164.7032,164.1776,164.617,181400.0
2016-03-07 09:30:00,190.09,191.16,190.09,190.42,103737.0,163.7727,164.6946,163.7727,164.057,103737.0
2016-03-07 10:00:00,190.47,190.86,189.94,190.05,44049.0,164.1001,164.4361,163.6435,163.7382,44049.0
2016-03-07 10:30:00,190.05,190.22,189.0,189.16,39164.0,163.7382,163.8847,162.8336,162.9715,39164.0
2016-03-07 11:00:00,189.23,189.36,188.73,188.73,97639.0,163.0318,163.1438,162.601,162.601,97639.0
2016-03-07 11:30:00,188.68,188.8,187.79,187.8,61119.0,162.5579,162.6613,161.7911,161.7997,61119.0
2016-03-07 12:00:00,187.84,187.86,187.15,187.24,85266.0,161.8342,161.8514,161.2397,161.3173,85266.0
2016-03-07 12:30:00,187.2,187.28,186.78,186.85,84069.0,161.2828,161.3517,160.921,160.9813,84069.0
2016-03-07 13:00:00,186.87,187.0,186.43,186.65,77323.0,160.9985,161.1105,160.6194,160.809,77323.0
2016-03-07 13:30:00,186.64,187.34,186.5,187.28,54913.0,160.8003,161.4034,160.6797,161.3517,54913.0
2016-03-07 14:00:00,187.28,187.29,186.9,187.12,53937.0,161.3517,161.3603,161.0243,161.2139,53937.0
2016-03-07 14:30:00,187.09,187.2,186.4,186.73,41522.0,161.188,161.2828,160.5936,160.8779,41522.0
2016-03-07 15:00:00,186.72,187.38,186.62,187.32,75434.0,160.8693,161.4379,160.7831,161.3862,75434.0
2016-03-07 15:30:00,187.31,187.33,186.35,186.77,236088.0,161.3776,161.3948,160.5505,160.9123,236088.0
2016-03-08 09:30:00,185.43,185.8,185.08,185.7,119600.0,159.7579,160.0766,159.4563,159.9905,119600.0
2016-03-08 10:00:00,185.61,186.27,185.11,186.17,55335.0,159.9129,160.4816,159.4822,160.3954,55335.0
2016-03-08 10:30:00,186.16,186.85,186.12,186.51,62020.0,160.3868,160.9813,160.3523,160.6883,62020.0
2016-03-08 11:00:00,186.5,186.72,186.31,186.55,47290.0,160.6797,160.8693,160.516,160.7228,47290.0
2016-03-08 11:30:00,186.51,187.51,186.42,187.19,69400.0,160.6883,161.5499,160.6108,161.2742,69400.0
2016-03-08 12:00:00,187.2,187.67,187.06,187.25,127529.0,161.2828,161.6877,161.1622,161.3259,127529.0
2016-03-08 12:30:00,187.39,187.51,186.97,187.1,101836.0,161.4465,161.5499,161.0846,161.1967,101836.0
2016-03-08 13:00:00,187.2,187.2,186.9,187.11,80964.0,161.2828,161.2828,161.0243,161.2053,80964.0
2016-03-08 13:30:00,187.12,187.18,186.97,187.03,119177.0,161.2139,161.2656,161.0846,161.1363,119177.0
2016-03-08 14:00:00,187.02,187.1,186.87,186.96,84003.0,161.1277,161.1967,160.9985,161.076,84003.0
2016-03-08 14:30:00,186.96,187.11,186.88,187.03,102693.0,161.076,161.2053,161.0071,161.1363,102693.0
2016-03-08 15:00:00,187.04,187.36,186.91,187.17,117079.0,161.145,161.4207,161.033,161.257,117079.0
2016-03-08 15:30:00,187.11,187.32,186.79,186.89,234378.0,161.2053,161.3862,160.9296,161.0157,234378.0
2016-03-09 09:30:00,188.26,188.34,186.84,187.4,210466.0,162.1961,162.265,160.9726,161.4551,210466.0
2016-03-09 10:00:00,187.58,187.66,187.0,187.3,151912.0,161.6102,161.6791,161.1105,161.369,151912.0
2016-03-09 10:30:00,187.39,187.63,186.66,187.01,205547.0,161.4465,161.6533,160.8176,161.1191,205547.0
2016-03-09 11:00:00,186.98,187.05,186.53,187.05,59526.0,161.0933,161.1536,160.7056,161.1536,59526.0
2016-03-09 11:30:00,187.11,187.47,187.04,187.4,75514.0,161.2053,161.5154,161.145,161.4551,75514.0
2016-03-09 12:00:00,187.39,187.42,187.15,187.2,57192.0,161.4465,161.4723,161.2397,161.2828,57192.0
2016-03-09 12:30:00,187.17,187.34,186.94,187.05,31704.0,161.257,161.4034,161.0588,161.1536,31704.0
2016-03-09 13:00:00,186.99,187.31,186.9,187.16,28197.0,161.1019,161.3776,161.0243,161.2483,28197.0
2016-03-09 13:30:00,187.23,187.28,186.98,187.17,30562.0,161.3087,161.3517,161.0933,161.257,30562.0
2016-03-09 14:00:00,187.19,187.19,186.93,187.0,25968.0,161.2742,161.2742,161.0502,161.1105,25968.0
2016-03-09 14:30:00,186.99,187.08,186.81,187.03,56485.0,161.1019,161.1794,160.9468,161.1363,56485.0
2016-03-09 15:00:00,186.99,187.01,186.65,186.75,94015.0,161.1019,161.1191,160.809,160.8951,94015.0
2016-03-09 15:30:00,186.75,186.99,186.49,186.71,168516.0,160.8951,161.1019,160.6711,160.8606,168516.0
2016-03-10 09:30:00,187.09,188.71,186.85,188.68,209973.0,161.188,162.5838,160.9813,162.5579,209973.0
2016-03-10 10:00:00,188.61,189.0,188.32,188.64,64962.0,162.4976,162.8336,162.2477,162.5234,64962.0
2016-03-10 10:30:00,188.74,188.74,188.11,188.21,44454.0,162.6096,162.6096,162.0668,162.153,44454.0
2016-03-10 11:00:00,188.23,188.23,187.21,187.47,41591.0,162.1702,162.1702,161.2914,161.5154,41591.0
2016-03-10 11:30:00,187.48,187.76,187.15,187.57,35020.0,161.524,161.7653,161.2397,161.6016,35020.0
2016-03-10 12:00:00,187.5,187.77,187.24,187.5,47438.0,161.5413,161.7739,161.3173,161.5413,47438.0
2016-03-10 12:30:00,187.43,187.51,186.95,187.47,46108.0,161.481,161.5499,161.0674,161.5154,46108.0
2016-03-10 13:00:00,187.49,187.5,186.94,187.11,105722.0,161.5327,161.5413,161.0588,161.2053,105722.0
2016-03-10 13:30:00,187.06,187.06,186.55,186.67,44235.0,161.1622,161.1622,160.7228,160.8262,44235.0
2016-03-10 14:00:00,186.68,186.81,186.42,186.81,88495.0,160.8348,160.9468,160.6108,160.9468,88495.0
2016-03-10 14:30:00,186.93,187.01,186.41,186.7,62551.0,161.0502,161.1191,160.6022,160.852,62551.0
2016-03-10 15:00:00,186.75,187.01,186.53,186.84,69695.0,160.8951,161.1191,160.7056,160.9726,69695.0
2016-03-10 15:30:00,186.84,186.92,186.55,186.83,100758.0,160.9726,161.0416,160.7228,160.964,100758.0
2016-03-11 09:30:00,188.9,190.11,188.16,190.03,100145.0,162.7474,163.7899,162.1099,163.721,100145.0
2016-03-11 10:00:00,189.95,190.45,189.48,189.72,62205.0,163.6521,164.0829,163.2471,163.4539,62205.0
2016-03-11 10:30:00,189.7,190.11,189.54,190.02,43284.0,163.4367,163.7899,163.2988,163.7124,43284.0
2016-03-11 11:00:00,190.07,191.23,189.99,191.22,44121.0,163.7555,164.7549,163.6865,164.7463,44121.0
2016-03-11 11:30:00,191.17,191.25,190.78,190.94,48115.0,164.7032,164.7721,164.3672,164.505,48115.0
2016-03-11 12:00:00,190.93,191.24,190.68,190.98,33092.0,164.4964,164.7635,164.281,164.5395,33092.0
2016-03-11 12:30:00,190.95,191.11,190.64,190.75,21780.0,164.5136,164.6515,164.2465,164.3413,21780.0
2016-03-11 13:00:00,190.72,190.82,190.26,190.4,27754.0,164.3155,164.4016,163.9192,164.0398,27754.0
2016-03-11 13:30:00,190.33,190.39,190.08,190.34,25056.0,163.9795,164.0312,163.7641,163.9881,25056.0
2016-03-11 14:00:00,190.37,190.46,190.08,190.17,36909.0,164.0139,164.0915,163.7641,163.8416,36909.0
2016-03-11 14:30:00,190.19,190.3,189.78,189.86,42151.0,163.8589,163.9536,163.5056,163.5745,42151.0
2016-03-11 15:00:00,189.82,190.27,189.75,190.12,56720.0,163.5401,163.9278,163.4798,163.7985,56720.0
2016-03-11 15:30:00,190.12,190.23,189.53,189.84,243613.0,163.7985,163.8933,163.2902,163.5573,243613.0
2016-03-14 09:30:00,189.17,190.15,187.85,187.91,150953.0,162.9801,163.8244,161.8428,161.8945,150953.0
2016-03-14 10:00:00,188.07,189.08,188.07,188.94,104514.0,162.0324,162.9025,162.0324,162.7819,104514.0
2016-03-14 10:30:00,188.87,188.95,188.16,188.38,55355.0,162.7216,162.7905,162.1099,162.2994,55355.0
2016-03-14 11:00:00,188.4,188.76,188.13,188.72,62949.0,162.3167,162.6268,162.0841,162.5924,62949.0
2016-03-14 11:30:00,188.67,188.71,187.7,187.93,45988.0,162.5493,162.5838,161.7136,161.9117,45988.0
2016-03-14 12:00:00,187.95,188.83,187.94,188.74,42976.0,161.929,162.6871,161.9204,162.6096,42976.0
2016-03-14 12:30:00,188.75,188.94,188.63,188.67,33503.0,162.6182,162.7819,162.5148,162.5493,33503.0
2016-03-14 13:00:00,188.71,189.18,188.7,188.79,22951.0,162.5838,162.9887,162.5751,162.6527,22951.0
2016-03-14 13:30:00,188.82,188.94,188.5,188.57,43746.0,162.6785,162.7819,162.4028,162.4631,43746.0
2016-03-14 14:00:00,188.53,188.77,188.4,188.7,26530.0,162.4287,162.6354,162.3167,162.5751,26530.0
2016-03-14 14:30:00,188.73,188.9,188.43,188.69,47282.0,162.601,162.7474,162.3425,162.5665,47282.0
2016-03-14 15:00:00,188.73,188.87,188.55,188.81,48221.0,162.601,162.7216,162.4459,162.6699,48221.0
2016-03-14 15:30:00,188.84,189.01,188.46,188.48,96260.0,162.6958,162.8422,162.3684,162.3856,96260.0
2016-03-15 09:30:00,188.04,188.65,187.52,188.38,60158.0,162.0065,162.5321,161.5585,162.2994,60158.0
2016-03-15 10:00:00,188.44,190.18,188.37,190.08,61567.0,162.3511,163.8502,162.2908,163.7641,61567.0
2016-03-15 10:30:00,190.15,191.05,190.15,190.47,51728.0,163.8244,164.5998,163.8244,164.1001,51728.0
2016-03-15 11:00:00,190.44,190.88,190.16,190.67,49985.0,164.0742,164.4533,163.833,164.2724,49985.0
2016-03-15 11:30:00,190.67,191.02,190.66,190.77,34205.0,164.2724,164.5739,164.2638,164.3586,34205.0
2016-03-15 12:00:00,190.78,191.46,190.7,191.46,65329.0,164.3672,164.953,164.2982,164.953,65329.0
2016-03-15 12:30:00,191.42,191.47,191.0,191.24,35242.0,164.9186,164.9616,164.5567,164.7635,35242.0
2016-03-15 13:00:00,191.24,191.46,191.08,191.46,38227.0,164.7635,164.953,164.6256,164.953,38227.0
2016-03-15 13:30:00,191.41,191.73,191.32,191.47,29963.0,164.9099,165.1856,164.8324,164.9616,29963.0
2016-03-15 14:00:00,191.53,191.83,191.51,191.67,37758.0,165.0133,165.2718,164.9961,165.1339,37758.0
2016-03-15 14:30:00,191.65,191.92,191.6,191.78,38153.0,165.1167,165.3493,165.0736,165.2287,38153.0
2016-03-15 15:00:00,191.77,191.95,191.34,191.71,66390.0,165.2201,165.3752,164.8496,165.1684,66390.0
2016-03-15 15:30:00,191.71,191.78,191.32,191.67,127794.0,165.1684,165.2287,164.8324,165.1339,127794.0
2016-03-16 09:30:00,190.54,192.0,190.0,191.39,47853.0,164.1604,165.4183,163.6952,164.8927,47853.0
2016-03-16 10:00:00,191.39,191.76,190.73,191.14,43166.0,164.8927,165.2115,164.3241,164.6773,43166.0
2016-03-16 10:30:00,191.23,192.19,190.96,191.61,60281.0,164.7549,165.582,164.5222,165.0823,60281.0
2016-03-16 11:00:00,191.66,191.94,191.55,191.73,35708.0,165.1253,165.3666,165.0306,165.1856,35708.0
2016-03-16 11:30:00,191.7,191.86,191.22,191.32,23127.0,165.1598,165.2976,164.7463,164.8324,23127.0
2016-03-16 12:00:00,191.35,191.43,190.98,191.2,29518.0,164.8583,164.9272,164.5395,164.729,29518.0
2016-03-16 12:30:00,191.14,191.34,190.68,190.86,20864.0,164.6773,164.8496,164.281,164.4361,20864.0
2016-03-16 13:00:00,190.85,190.95,190.3,190.59,23194.0,164.4275,164.5136,163.9536,164.2035,23194.0
2016-03-16 13:30:00,190.55,191.01,190.46,190.72,36458.0,164.169,164.5653,164.0915,164.3155,36458.0
2016-03-16 14:00:00,190.77,192.43,190.74,192.07,50698.0,164.3586,165.7887,164.3327,165.4786,50698.0
2016-03-16 14:30:00,191.93,192.15,191.58,191.8,49971.0,165.358,165.5475,165.0564,165.246,49971.0
2016-03-16 15:00:00,191.77,192.26,191.44,191.86,78501.0,165.2201,165.6423,164.9358,165.2976,78501.0
2016-03-16 15:30:00,191.87,192.26,191.47,191.59,122274.0,165.3063,165.6423,164.9616,165.065,122274.0
2016-03-17 09:30:00,191.6,192.28,191.22,191.43,54965.0,165.0736,165.6595,164.7463,164.9272,54965.0
2016-03-17 10:00:00,191.46,191.63,191.05,191.09,57548.0,164.953,165.0995,164.5998,164.6342,57548.0
2016-03-17 10:30:00,191.15,191.53,191.14,191.2,46230.0,164.6859,165.0133,164.6773,164.729,46230.0
2016-03-17 11:00:00,191.24,191.26,190.64,190.93,85147.0,164.7635,164.7807,164.2465,164.4964,85147.0
2016-03-17 11:30:00,190.96,191.11,190.56,190.83,75968.0,164.5222,164.6515,164.1776,164.4102,75968.0
2016-03-17 12:00:00,190.91,191.07,190.77,191.04,62874.0,164.4792,164.617,164.3586,164.5912,62874.0
2016-03-17 12:30:00,191.0,191.18,190.84,191.05,83652.0,164.5567,164.7118,164.4189,164.5998,83652.0
2016-03-17 13:00:00,191.01,191.07,190.17,190.17,45919.0,164.5653,164.617,163.8416,163.8416,45919.0
2016-03-17 13:30:00,190.24,191.01,190.16,191.0,41707.0,163.9019,164.5653,163.833,164.5567,41707.0
2016-03-17 14:00:00,191.0,191.02,190.67,190.75,50208.0,164.5567,164.5739,164.2724,164.3413,50208.0
2016-03-17 14:30:00,190.75,191.02,190.73,190.81,60292.0,164.3413,164.5739,164.3241,164.393,60292.0
2016-03-17 15:00:00,190.79,190.98,190.56,190.95,67368.0,164.3758,164.5395,164.1776,164.5136,67368.0
2016-03-17 15:30:00,190.97,191.19,190.68,190.92,204574.0,164.5309,164.7204,164.281,164.4878,204574.0
2016-03-18 09:30:00,191.68,193.48,191.04,193.48,241508.0,165.1426,166.6934,164.5912,166.6934,241508.0
2016-03-18 10:00:00,193.48,193.53,192.68,193.3,52781.0,166.6934,166.7364,166.0041,166.5383,52781.0
2016-03-18 10:30:00,193.23,194.42,193.19,193.45,66081.0,166.478,167.5032,166.4435,166.6675,66081.0
2016-03-18 11:00:00,193.42,193.88,193.18,193.46,47847.0,166.6417,167.038,166.4349,166.6761,47847.0
2016-03-18 11:30:00,193.27,193.65,193.26,193.38,44286.0,166.5124,166.8398,166.5038,166.6072,44286.0
2016-03-18 12:00:00,193.38,193.79,193.33,193.5,19798.0,166.6072,166.9604,166.5641,166.7106,19798.0
2016-03-18 12:30:00,193.4,193.48,193.23,193.4,13079.0,166.6244,166.6934,166.478,166.6244,13079.0
2016-03-18 13:00:00,193.46,193.9,193.37,193.77,40554.0,166.6761,167.0552,166.5986,166.9432,40554.0
2016-03-18 13:30:00,193.79,193.79,193.47,193.54,38796.0,166.9604,166.9604,166.6847,166.7451,38796.0
2016-03-18 14:00:00,193.55,193.68,193.51,193.53,39454.0,166.7537,166.8657,166.7192,166.7364,39454.0
2016-03-18 14:30:00,193.53,193.75,193.4,193.57,40847.0,166.7364,166.926,166.6244,166.7709,40847.0
2016-03-18 15:00:00,193.57,193.94,193.56,193.71,59139.0,166.7709,167.0897,166.7623,166.8915,59139.0
2016-03-18 15:30:00,193.7,194.0,193.63,193.89,167068.0,166.8829,167.1414,166.8226,167.0466,167068.0
2016-03-21 09:30:00,193.35,194.55,193.21,193.88,91492.0,166.5814,167.6152,166.4607,167.038,91492.0
2016-03-21 10:00:00,193.81,194.22,193.35,193.4,43430.0,166.9777,167.3309,166.5814,166.6244,43430.0
2016-03-21 10:30:00,193.52,193.85,193.28,193.48,27890.0,166.7278,167.0121,166.5211,166.6934,27890.0
2016-03-21 11:00:00,193.58,194.13,193.54,194.06,27695.0,166.7795,167.2534,166.7451,167.1931,27695.0
2016-03-21 11:30:00,194.11,194.49,194.04,194.08,48828.0,167.2361,167.5635,167.1758,167.2103,48828.0
2016-03-21 12:00:00,194.02,194.5,193.92,194.37,35600.0,167.1586,167.5721,167.0724,167.4601,35600.0
2016-03-21 12:30:00,194.43,195.07,194.42,194.99,77095.0,167.5118,168.0632,167.5032,167.9943,77095.0
2016-03-21 13:00:00,195.01,195.47,194.9,195.45,43716.0,168.0115,168.4079,167.9168,168.3906,43716.0
2016-03-21 13:30:00,195.45,195.47,194.54,194.69,21133.0,168.3906,168.4079,167.6066,167.7358,21133.0
2016-03-21 14:00:00,194.78,194.81,194.2,194.31,31549.0,167.8134,167.8392,167.3137,167.4085,31549.0
2016-03-21 14:30:00,194.3,194.42,194.16,194.28,33530.0,167.3998,167.5032,167.2792,167.3826,33530.0
2016-03-21 15:00:00,194.31,194.32,194.16,194.17,50662.0,167.4085,167.4171,167.2792,167.2878,50662.0
2016-03-21 15:30:00,194.18,194.2,193.96,194.17,102171.0,167.2964,167.3137,167.1069,167.2878,102171.0
2016-03-22 09:30:00,194.16,194.58,193.58,194.34,52359.0,167.2792,167.6411,166.7795,167.4343,52359.0
2016-03-22 10:00:00,194.3,194.93,194.01,194.84,42225.0,167.3998,167.9426,167.15,167.8651,42225.0
2016-03-22 10:30:00,194.76,194.76,194.18,194.2,26956.0,167.7962,167.7962,167.2964,167.3137,26956.0
2016-03-22 11:00:00,194.18,194.37,194.0,194.35,26980.0,167.2964,167.4601,167.1414,167.4429,26980.0
2016-03-22 11:30:00,194.36,194.36,194.02,194.2,20642.0,167.4515,167.4515,167.1586,167.3137,20642.0
2016-03-22 12:00:00,194.21,194.3,194.1,194.29,34885.0,167.3223,167.3998,167.2275,167.3912,34885.0
2016-03-22 12:30:00,194.27,194.97,194.22,194.97,22864.0,167.374,167.9771,167.3309,167.9771,22864.0
2016-03-22 13:00:00,194.99,195.1,194.85,195.1,11879.0,167.9943,168.0891,167.8737,168.0891,11879.0
2016-03-22 13:30:00,195.13,195.16,194.86,194.96,20703.0,168.1149,168.1408,167.8823,167.9685,20703.0
2016-03-22 14:00:00,194.92,195.18,194.74,195.01,34835.0,167.934,168.158,167.7789,168.0115,34835.0
2016-03-22 14:30:00,194.92,195.06,194.59,194.59,22371.0,167.934,168.0546,167.6497,167.6497,22371.0
2016-03-22 15:00:00,194.59,194.7,194.06,194.23,45283.0,167.6497,167.7445,167.1931,167.3395,45283.0
2016-03-22 15:30:00,194.23,194.52,194.22,194.4,124397.0,167.3395,167.5894,167.3309,167.486,124397.0
2016-03-23 09:30:00,193.96,194.62,193.87,194.2,103071.0,167.1069,167.6755,167.0294,167.3137,103071.0
2016-03-23 10:00:00,194.31,195.19,194.31,194.81,54052.0,167.4085,168.1666,167.4085,167.8392,54052.0
2016-03-23 10:30:00,194.91,195.24,194.7,194.95,68065.0,167.9254,168.2097,167.7445,167.9598,68065.0
2016-03-23 11:00:00,194.97,195.22,194.75,194.75,26284.0,167.9771,168.1925,167.7875,167.7875,26284.0
2016-03-23 11:30:00,194.83,195.0,194.59,194.79,68249.0,167.8565,168.0029,167.6497,167.822,68249.0
2016-03-23 12:00:00,194.81,195.43,194.75,195.43,22749.0,167.8392,168.3734,167.7875,168.3734,22749.0
2016-03-23 12:30:00,195.47,195.64,195.39,195.43,21770.0,168.4079,168.5543,168.3389,168.3734,21770.0
2016-03-23 13:00:00,195.51,195.51,195.05,195.16,25445.0,168.4423,168.4423,168.046,168.1408,25445.0
2016-03-23 13:30:00,195.17,195.18,194.62,194.85,56916.0,168.1494,168.158,167.6755,167.8737,56916.0
2016-03-23 14:00:00,194.85,195.09,194.67,194.81,51803.0,167.8737,168.0805,167.7186,167.8392,51803.0
2016-03-23 14:30:00,194.77,195.14,194.62,194.68,57681.0,167.8048,168.1235,167.6755,167.7272,57681.0
2016-03-23 15:00:00,194.63,195.0,194.62,194.79,44695.0,167.6841,168.0029,167.6755,167.822,44695.0
2016-03-23 15:30:00,194.77,195.24,194.65,194.99,152332.0,167.8048,168.2097,167.7014,167.9943,152332.0
2016-03-24 09:30:00,193.67,194.68,193.67,193.94,40975.0,166.8571,167.7272,166.8571,167.0897,40975.0
2016-03-24 10:00:00,193.96,194.13,193.51,193.81,57671.0,167.1069,167.2534,166.7192,166.9777,57671.0
2016-03-24 10:30:00,193.83,194.22,193.73,193.95,49237.0,166.9949,167.3309,166.9088,167.0983,49237.0
2016-03-24 11:00:00,194.06,194.13,193.51,193.52,40508.0,167.1931,167.2534,166.7192,166.7278,40508.0
2016-03-24 11:30:00,193.55,193.64,193.41,193.56,43413.0,166.7537,166.8312,166.6331,166.7623,43413.0
2016-03-24 12:00:00,193.55,194.09,193.53,193.81,41136.0,166.7537,167.2189,166.7364,166.9777,41136.0
2016-03-24 12:30:00,193.85,193.85,193.25,193.48,39309.0,167.0121,167.0121,166.4952,166.6934,39309.0
2016-03-24 13:00:00,193.44,193.87,193.44,193.87,31030.0,166.6589,167.0294,166.6589,167.0294,31030.0
2016-03-24 13:30:00,193.8,194.07,193.65,193.91,21486.0,166.9691,167.2017,166.8398,167.0638,21486.0
2016-03-24 14:00:00,193.86,194.02,193.84,193.99,24738.0,167.0208,167.1586,167.0035,167.1328,24738.0
2016-03-24 14:30:00,193.96,194.14,193.88,194.05,31644.0,167.1069,167.262,167.038,167.1844,31644.0
2016-03-24 15:00:00,194.04,194.36,193.92,194.25,37140.0,167.1758,167.4515,167.0724,167.3568,37140.0
2016-03-24 15:30:00,194.24,194.29,194.05,194.22,82024.0,167.3481,167.3912,167.1844,167.3309,82024.0
2016-03-28 09:30:00,194.21,195.44,194.21,194.68,41657.0,167.3223,168.382,167.3223,167.7272,41657.0
2016-03-28 10:00:00,194.75,195.23,194.55,195.18,27355.0,167.7875,168.2011,167.6152,168.158,27355.0
2016-03-28 10:30:00,195.08,195.35,194.55,194.69,56957.0,168.0718,168.3045,167.6152,167.7358,56957.0
2016-03-28 11:00:00,194.69,194.78,194.34,194.61,22911.0,167.7358,167.8134,167.4343,167.6669,22911.0
2016-03-28 11:30:00,194.64,194.95,194.58,194.78,13742.0,167.6928,167.9598,167.6411,167.8134,13742.0
2016-03-28 12:00:00,194.8,194.83,194.61,194.66,17448.0,167.8306,167.8565,167.6669,167.71,17448.0
2016-03-28 12:30:00,194.62,195.11,194.61,194.78,32991.0,167.6755,168.0977,167.6669,167.8134,32991.0
2016-03-28 13:00:00,194.74,194.84,194.59,194.79,10313.0,167.7789,167.8651,167.6497,167.822,10313.0
2016-03-28 13:30:00,194.82,194.98,194.71,194.84,20122.0,167.8478,167.9857,167.7531,167.8651,20122.0
2016-03-28 14:00:00,194.88,195.28,194.85,194.93,25909.0,167.8995,168.2442,167.8737,167.9426,25909.0
2016-03-28 14:30:00,194.91,194.93,194.62,194.76,14944.0,167.9254,167.9426,167.6755,167.7962,14944.0
2016-03-28 15:00:00,194.73,195.21,194.64,195.05,37847.0,167.7703,168.1838,167.6928,168.046,37847.0
2016-03-28 15:30:00,195.06,195.07,194.67,194.82,85915.0,168.0546,168.0632,167.7186,167.8478,85915.0
2016-03-29 09:30:00,194.25,195.15,194.25,194.93,35170.0,167.3568,168.1322,167.3568,167.9426,35170.0
2016-03-29 10:00:00,194.95,195.35,194.88,195.24,19358.0,167.9598,168.3045,167.8995,168.2097,19358.0
2016-03-29 10:30:00,195.26,195.35,194.85,195.0,21963.0,168.2269,168.3045,167.8737,168.0029,21963.0
2016-03-29 11:00:00,195.0,195.59,194.98,195.49,42853.0,168.0029,168.5112,167.9857,168.4251,42853.0
2016-03-29 11:30:00,195.51,195.71,195.24,195.55,21653.0,168.4423,168.6146,168.2097,168.4768,21653.0
2016-03-29 12:00:00,195.55,196.14,195.3,196.09,22982.0,168.4768,168.9851,168.2614,168.942,22982.0
2016-03-29 12:30:00,196.18,196.58,196.16,196.22,15107.0,169.0196,169.3642,169.0023,169.054,15107.0
2016-03-29 13:00:00,196.27,196.33,195.84,195.87,19053.0,169.0971,169.1488,168.7266,168.7525,19053.0
2016-03-29 13:30:00,195.83,195.97,195.72,195.86,14494.0,168.718,168.8386,168.6232,168.7439,14494.0
2016-03-29 14:00:00,195.87,196.68,195.87,196.64,27678.0,168.7525,169.4503,168.7525,169.4159,27678.0
2016-03-29 14:30:00,196.6,196.68,196.28,196.33,23180.0,169.3814,169.4503,169.1057,169.1488,23180.0
2016-03-29 15:00:00,196.38,196.72,196.35,196.69,36694.0,169.1919,169.4848,169.166,169.4589,36694.0
2016-03-29 15:30:00,196.66,196.75,196.45,196.71,80233.0,169.4331,169.5106,169.2522,169.4762,80233.0
2016-03-30 09:30:00,197.23,198.26,197.1,197.7,52867.0,169.9242,170.8116,169.8122,170.3291,52867.0
2016-03-30 10:00:00,197.71,197.99,197.52,197.91,41381.0,170.3377,170.579,170.174,170.51,41381.0
2016-03-30 10:30:00,197.94,197.99,197.48,197.5,39932.0,170.5359,170.579,170.1396,170.1568,39932.0
2016-03-30 11:00:00,197.59,197.9,197.46,197.59,25237.0,170.2343,170.5014,170.1223,170.2343,25237.0
2016-03-30 11:30:00,197.57,197.64,197.25,197.64,28153.0,170.2171,170.2774,169.9414,170.2774,28153.0
2016-03-30 12:00:00,197.61,197.76,197.44,197.49,30790.0,170.2516,170.3808,170.1051,170.1482,30790.0
2016-03-30 12:30:00,197.5,197.67,197.45,197.62,14162.0,170.1568,170.3033,170.1137,170.2602,14162.0
2016-03-30 13:00:00,197.58,197.7,197.44,197.62,36792.0,170.2257,170.3291,170.1051,170.2602,36792.0
2016-03-30 13:30:00,197.64,198.17,197.62,198.1,24886.0,170.2774,170.734,170.2602,170.6737,24886.0
2016-03-30 14:00:00,198.02,198.32,198.02,198.26,44410.0,170.6048,170.8633,170.6048,170.8116,44410.0
2016-03-30 14:30:00,198.28,198.63,198.27,198.5,152129.0,170.8288,171.1304,170.8202,171.0184,152129.0
2016-03-30 15:00:00,198.5,198.85,198.47,198.68,192224.0,171.0184,171.3199,170.9925,171.1734,192224.0
2016-03-30 15:30:00,198.66,198.88,198.55,198.73,281887.0,171.1562,171.3458,171.0614,171.2165,281887.0
2016-03-31 09:30:00,199.0,199.5,198.03,198.93,158561.0,171.4491,171.8799,170.6134,171.3888,158561.0
2016-03-31 10:00:00,198.98,199.19,198.15,198.34,359461.0,171.4319,171.6128,170.7168,170.8805,359461.0
2016-03-31 10:30:00,198.34,198.62,198.2,198.5,121787.0,170.8805,171.1217,170.7599,171.0184,121787.0
2016-03-31 11:00:00,198.5,198.56,198.39,198.44,144310.0,171.0184,171.0701,170.9236,170.9667,144310.0
2016-03-31 11:30:00,198.45,198.53,198.28,198.42,100404.0,170.9753,171.0442,170.8288,170.9494,100404.0
2016-03-31 12:00:00,198.42,198.55,198.36,198.41,31342.0,170.9494,171.0614,170.8977,170.9408,31342.0
2016-03-31 12:30:00,198.41,198.83,198.4,198.78,84913.0,170.9408,171.3027,170.9322,171.2596,84913.0
2016-03-31 13:00:00,198.77,198.8,198.42,198.52,55659.0,171.251,171.2768,170.9494,171.0356,55659.0
2016-03-31 13:30:00,198.49,198.58,198.41,198.5,106803.0,171.0097,171.0873,170.9408,171.0184,106803.0
2016-03-31 14:00:00,198.47,198.54,198.35,198.45,91933.0,170.9925,171.0528,170.8891,170.9753,91933.0
2016-03-31 14:30:00,198.44,198.45,197.31,197.78,68547.0,170.9667,170.9753,169.9931,170.398,68547.0
2016-03-31 15:00:00,197.79,198.14,197.77,198.11,82244.0,170.4067,170.7082,170.3894,170.6824,82244.0
2016-03-31 15:30:00,198.11,198.33,197.86,197.92,160340.0,170.6824,170.8719,170.467,170.5187,160340.0
2016-04-01 09:30:00,196.59,197.35,195.66,196.73,54964.0,169.3728,170.0276,168.5715,169.4934,54964.0
2016-04-01 10:00:00,196.69,197.74,196.69,197.65,31464.0,169.4589,170.3636,169.4589,170.286,31464.0
2016-04-01 10:30:00,197.65,198.34,197.65,198.34,39186.0,170.286,170.8805,170.286,170.8805,39186.0
2016-04-01 11:00:00,198.31,198.68,198.3,198.5,66807.0,170.8547,171.1734,170.846,171.0184,66807.0
2016-04-01 11:30:00,198.4,198.8,198.4,198.55,29598.0,170.9322,171.2768,170.9322,171.0614,29598.0
2016-04-01 12:00:00,198.54,198.95,198.52,198.55,33324.0,171.0528,171.4061,171.0356,171.0614,33324.0
2016-04-01 12:30:00,198.56,199.08,198.51,198.98,93502.0,171.0701,171.5181,171.027,171.4319,93502.0
2016-04-01 13:00:00,198.97,199.62,198.97,199.51,44914.0,171.4233,171.9833,171.4233,171.8885,44914.0
2016-04-01 13:30:00,199.51,200.16,199.5,199.95,62699.0,171.8885,172.4485,171.8799,172.2676,62699.0
2016-04-01 14:00:00,199.89,200.12,199.69,200.0,83216.0,172.2159,172.4141,172.0436,172.3107,83216.0
2016-04-01 14:30:00,200.04,200.41,199.9,200.22,88969.0,172.3452,172.6639,172.2245,172.5002,88969.0
2016-04-01 15:00:00,200.23,200.43,200.21,200.42,49603.0,172.5088,172.6812,172.4916,172.6725,49603.0
2016-04-01 15:30:00,200.41,200.78,200.26,200.34,180454.0,172.6639,172.9827,172.5347,172.6036,180454.0
2016-04-04 09:30:00,200.81,201.95,200.66,201.59,52069.0,173.0085,173.9907,172.8793,173.6806,52069.0
2016-04-04 10:00:00,201.49,201.68,200.92,201.17,41531.0,173.5944,173.7581,173.1033,173.3187,41531.0
2016-04-04 10:30:00,201.1,201.15,200.12,200.16,48067.0,173.2584,173.3015,172.4141,172.4485,48067.0
2016-04-04 11:00:00,200.14,201.61,200.05,201.28,61942.0,172.4313,173.6978,172.3538,173.4135,61942.0
2016-04-04 11:30:00,201.35,201.59,201.06,201.24,40680.0,173.4738,173.6806,173.2239,173.379,40680.0
2016-04-04 12:00:00,201.32,201.91,201.27,201.7,27004.0,173.4479,173.9563,173.4049,173.7753,27004.0
2016-04-04 12:30:00,201.73,202.06,201.52,201.64,26160.0,173.8012,174.0855,173.6203,173.7236,26160.0
2016-04-04 13:00:00,201.6,201.64,201.26,201.41,23210.0,173.6892,173.7236,173.3962,173.5255,23210.0
2016-04-04 13:30:00,201.42,201.56,201.21,201.25,27300.0,173.5341,173.6547,173.3532,173.3876,27300.0
2016-04-04 14:00:00,201.29,201.54,200.97,201.49,31182.0,173.4221,173.6375,173.1464,173.5944,31182.0
2016-04-04 14:30:00,201.42,201.66,201.19,201.26,24430.0,173.5341,173.7409,173.3359,173.3962,24430.0
2016-04-04 15:00:00,201.26,201.69,201.01,201.01,35226.0,173.3962,173.7667,173.1809,173.1809,35226.0
2016-04-04 15:30:00,201.06,201.23,200.88,201.13,88915.0,173.2239,173.3704,173.0689,173.2842,88915.0
2016-04-05 09:30:00,200.75,203.17,200.75,202.96,62806.0,172.9569,175.0418,172.9569,174.8609,62806.0
2016-04-05 10:00:00,202.88,203.16,202.55,203.07,33217.0,174.792,175.0332,174.5077,174.9557,33217.0
2016-04-05 10:30:00,203.05,203.65,202.88,202.94,47041.0,174.9384,175.4554,174.792,174.8437,47041.0
2016-04-05 11:00:00,202.94,203.88,202.81,202.96,58746.0,174.8437,175.6535,174.7317,174.8609,58746.0
2016-04-05 11:30:00,202.97,203.14,202.64,203.0,31452.0,174.8695,175.016,174.5852,174.8954,31452.0
2016-04-05 12:00:00,203.04,203.13,202.33,202.52,56075.0,174.9298,175.0074,174.3181,174.4818,56075.0
2016-04-05 12:30:00,202.49,202.61,202.33,202.47,16213.0,174.456,174.5593,174.3181,174.4387,16213.0
2016-04-05 13:00:00,202.47,203.15,202.46,203.1,22364.0,174.4387,175.0246,174.4301,174.9815,22364.0
2016-04-05 13:30:00,203.15,203.24,202.85,203.01,15935.0,175.0246,175.1021,174.7661,174.904,15935.0
2016-04-05 14:00:00,202.96,203.09,202.61,202.76,34112.0,174.8609,174.9729,174.5593,174.6886,34112.0
2016-04-05 14:30:00,202.77,202.86,202.59,202.67,51325.0,174.6972,174.7747,174.5421,174.611,51325.0
2016-04-05 15:00:00,202.68,202.78,202.51,202.69,61622.0,174.6197,174.7058,174.4732,174.6283,61622.0
2016-04-05 15:30:00,202.72,202.77,201.93,202.32,147096.0,174.6541,174.6972,173.9735,174.3095,147096.0
2016-04-06 09:30:00,201.84,202.5,201.22,201.22,44999.0,173.8959,174.4646,173.3618,173.3618,44999.0
2016-04-06 10:00:00,201.28,201.52,200.76,201.37,56778.0,173.4135,173.6203,172.9655,173.491,56778.0
2016-04-06 10:30:00,201.52,201.85,201.14,201.65,24980.0,173.6203,173.9046,173.2929,173.7323,24980.0
2016-04-06 11:00:00,201.72,201.9,201.22,201.44,33934.0,173.7926,173.9476,173.3618,173.5513,33934.0
2016-04-06 11:30:00,201.44,201.76,201.33,201.42,51185.0,173.5513,173.827,173.4566,173.5341,51185.0
2016-04-06 12:00:00,201.49,201.49,201.16,201.3,48954.0,173.5944,173.5944,173.3101,173.4307,48954.0
2016-04-06 12:30:00,201.3,201.47,200.95,201.05,141054.0,173.4307,173.5772,173.1292,173.2153,141054.0
2016-04-06 13:00:00,201.05,201.79,201.0,201.64,135475.0,173.2153,173.8529,173.1722,173.7236,135475.0
2016-04-06 13:30:00,201.63,201.74,201.33,201.5,106765.0,173.715,173.8098,173.4566,173.603,106765.0
2016-04-06 14:00:00,201.45,201.6,201.06,201.41,53193.0,173.5599,173.6892,173.2239,173.5255,53193.0
2016-04-06 14:30:00,201.43,201.56,201.3,201.5,102987.0,173.5427,173.6547,173.4307,173.603,102987.0
2016-04-06 15:00:00,201.52,202.28,201.39,202.08,256951.0,173.6203,174.275,173.5082,174.1027,256951.0
2016-04-06 15:30:00,202.04,202.31,201.98,202.12,302408.0,174.0683,174.3009,174.0166,174.1372,302408.0
2016-04-07 09:30:00,201.52,201.77,200.79,201.35,88083.0,173.6203,173.8356,172.9913,173.4738,88083.0
2016-04-07 10:00:00,201.33,202.0,200.92,200.92,100180.0,173.4566,174.0338,173.1033,173.1033,100180.0
2016-04-07 10:30:00,200.87,201.09,200.75,200.87,49575.0,173.0602,173.2498,172.9569,173.0602,49575.0
2016-04-07 11:00:00,200.92,200.96,200.4,200.53,30630.0,173.1033,173.1378,172.6553,172.7673,30630.0
2016-04-07 11:30:00,200.52,200.7,200.38,200.47,26428.0,172.7587,172.9138,172.6381,172.7156,26428.0
2016-04-07 12:00:00,200.47,200.48,199.66,200.12,40494.0,172.7156,172.7242,172.0178,172.4141,40494.0
2016-04-07 12:30:00,200.17,200.89,200.09,200.84,38279.0,172.4572,173.0775,172.3882,173.0344,38279.0
2016-04-07 13:00:00,200.86,201.03,200.67,200.75,43343.0,173.0516,173.1981,172.8879,172.9569,43343.0
2016-04-07 13:30:00,200.79,200.94,200.26,200.41,35150.0,172.9913,173.1206,172.5347,172.6639,35150.0
2016-04-07 14:00:00,200.35,200.41,200.04,200.33,19308.0,172.6122,172.6639,172.3452,172.595,19308.0
2016-04-07 14:30:00,200.25,200.64,199.95,199.96,26792.0,172.5261,172.8621,172.2676,172.2762,26792.0
2016-04-07 15:00:00,200.05,200.66,199.93,200.53,37847.0,172.3538,172.8793,172.2504,172.7673,37847.0
2016-04-07 15:30:00,200.49,200.79,200.31,200.62,94107.0,172.7329,172.9913,172.5778,172.8449,94107.0
2016-04-08 09:30:00,201.63,202.0,201.16,201.76,39210.0,173.715,174.0338,173.3101,173.827,39210.0
2016-04-08 10:00:00,201.8,201.89,201.2,201.45,116601.0,173.8615,173.939,173.3446,173.5599,116601.0
2016-04-08 10:30:00,201.55,201.68,201.26,201.34,41575.0,173.6461,173.7581,173.3962,173.4652,41575.0
2016-04-08 11:00:00,201.36,201.46,201.0,201.31,34818.0,173.4824,173.5686,173.1722,173.4393,34818.0
2016-04-08 11:30:00,201.3,201.31,200.55,200.9,33376.0,173.4307,173.4393,172.7845,173.0861,33376.0
2016-04-08 12:00:00,200.9,201.3,200.84,201.05,31653.0,173.0861,173.4307,173.0344,173.2153,31653.0
2016-04-08 12:30:00,201.15,201.42,200.99,201.09,34925.0,173.3015,173.5341,173.1636,173.2498,34925.0
2016-04-08 13:00:00,201.17,201.22,200.6,200.77,30810.0,173.3187,173.3618,172.8276,172.9741,30810.0
2016-04-08 13:30:00,200.78,201.02,200.66,200.85,22247.0,172.9827,173.1895,172.8793,173.043,22247.0
2016-04-08 14:00:00,200.8,201.08,200.67,201.05,34184.0,172.9999,173.2412,172.8879,173.2153,34184.0
2016-04-08 14:30:00,201.05,201.08,200.09,200.42,36947.0,173.2153,173.2412,172.3882,172.6725,36947.0
2016-04-08 15:00:00,200.5,200.57,200.22,200.48,31211.0,172.7415,172.8018,172.5002,172.7242,31211.0
2016-04-08 15:30:00,200.42,200.6,200.18,200.56,75100.0,172.6725,172.8276,172.4658,172.7932,75100.0
2016-04-11 09:30:00,200.66,201.72,200.66,201.26,70368.0,172.8793,173.7926,172.8793,173.3962,70368.0
2016-04-11 10:00:00,201.35,201.48,200.82,200.83,40252.0,173.4738,173.5858,173.0172,173.0258,40252.0
2016-04-11 10:30:00,200.84,200.91,200.1,200.5,55004.0,173.0344,173.0947,172.3968,172.7415,55004.0
2016-04-11 11:00:00,200.4,200.4,199.81,199.97,27895.0,172.6553,172.6553,172.147,172.2848,27895.0
2016-04-11 11:30:00,200.01,200.01,199.49,199.62,31152.0,172.3193,172.3193,171.8713,171.9833,31152.0
2016-04-11 12:00:00,199.6,200.23,199.55,199.97,44268.0,171.9661,172.5088,171.923,172.2848,44268.0
2016-04-11 12:30:00,199.98,200.52,199.89,200.33,39707.0,172.2935,172.7587,172.2159,172.595,39707.0
2016-04-11 13:00:00,200.36,200.83,200.22,200.44,23135.0,172.6208,173.0258,172.5002,172.6898,23135.0
2016-04-11 13:30:00,200.39,200.83,200.16,200.16,13470.0,172.6467,173.0258,172.4485,172.4485,13470.0
2016-04-11 14:00:00,200.15,200.52,199.83,200.38,37692.0,172.4399,172.7587,172.1642,172.6381,37692.0
2016-04-11 14:30:00,200.35,201.0,200.28,200.81,30567.0,172.6122,173.1722,172.5519,173.0085,30567.0
2016-04-11 15:00:00,200.8,200.8,200.09,200.09,24496.0,172.9999,172.9999,172.3882,172.3882,24496.0
2016-04-11 15:30:00,200.09,200.32,199.5,199.51,124084.0,172.3882,172.5864,171.8799,171.8885,124084.0
2016-04-12 09:30:00,200.05,201.03,199.5,200.28,46999.0,172.3538,173.1981,171.8799,172.5519,46999.0
2016-04-12 10:00:00,200.33,200.58,199.82,199.82,25756.0,172.595,172.8104,172.1556,172.1556,25756.0
2016-04-12 10:30:00,199.84,200.5,199.51,200.5,32428.0,172.1728,172.7415,171.8885,172.7415,32428.0
2016-04-12 11:00:00,200.5,200.6,200.25,200.43,20484.0,172.7415,172.8276,172.5261,172.6812,20484.0
2016-04-12 11:30:00,200.51,200.75,200.08,200.08,15972.0,172.7501,172.9569,172.3796,172.3796,15972.0
2016-04-12 12:00:00,200.11,200.29,199.81,199.83,40535.0,172.4055,172.5605,172.147,172.1642,40535.0
2016-04-12 12:30:00,199.83,200.5,199.81,200.45,28743.0,172.1642,172.7415,172.147,172.6984,28743.0
2016-04-12 13:00:00,200.37,200.37,200.08,200.11,17675.0,172.6295,172.6295,172.3796,172.4055,17675.0
2016-04-12 13:30:00,200.21,200.41,199.96,200.2,25178.0,172.4916,172.6639,172.2762,172.483,25178.0
2016-04-12 14:00:00,200.19,200.32,200.04,200.12,22174.0,172.4744,172.5864,172.3452,172.4141,22174.0
2016-04-12 14:30:00,200.12,200.42,200.01,200.14,33870.0,172.4141,172.6725,172.3193,172.4313,33870.0
2016-04-12 15:00:00,200.2,200.43,200.02,200.29,58771.0,172.483,172.6812,172.3279,172.5605,58771.0
2016-04-12 15:30:00,200.26,200.44,199.62,200.15,161164.0,172.5347,172.6898,171.9833,172.4399,161164.0
2016-04-13 09:30:00,200.68,201.3,200.24,200.61,46191.0,172.8965,173.4307,172.5175,172.8362,46191.0
2016-04-13 10:00:00,200.63,200.92,199.1,199.1,32064.0,172.8535,173.1033,171.5353,171.5353,32064.0
2016-04-13 10:30:00,199.25,199.53,199.07,199.11,25615.0,171.6645,171.9058,171.5094,171.5439,25615.0
2016-04-13 11:00:00,199.06,199.71,199.02,199.7,28813.0,171.5008,172.0608,171.4664,172.0522,28813.0
2016-04-13 11:30:00,199.72,200.09,199.64,200.01,55935.0,172.0695,172.3882,172.0005,172.3193,55935.0
2016-04-13 12:00:00,200.1,200.53,199.91,200.07,21894.0,172.3968,172.7673,172.2332,172.371,21894.0
2016-04-13 12:30:00,200.07,200.09,199.59,199.7,24637.0,172.371,172.3882,171.9575,172.0522,24637.0
2016-04-13 13:00:00,199.71,200.25,199.7,199.99,20217.0,172.0608,172.5261,172.0522,172.3021,20217.0
2016-04-13 13:30:00,200.02,200.49,199.98,200.33,23909.0,172.3279,172.7329,172.2935,172.595,23909.0
2016-04-13 14:00:00,200.34,200.46,200.01,200.08,42172.0,172.6036,172.707,172.3193,172.3796,42172.0
2016-04-13 14:30:00,200.04,200.59,200.04,200.41,47702.0,172.3452,172.819,172.3452,172.6639,47702.0
2016-04-13 15:00:00,200.42,200.98,200.4,200.96,29560.0,172.6725,173.155,172.6553,173.1378,29560.0
2016-04-13 15:30:00,200.96,201.17,200.81,201.13,91948.0,173.1378,173.3187,173.0085,173.2842,91948.0
2016-04-14 09:30:00,201.42,201.82,200.71,201.0,43367.0,173.5341,173.8787,172.9224,173.1722,43367.0
2016-04-14 10:00:00,201.0,201.29,200.85,201.25,8127.0,173.1722,173.4221,173.043,173.3876,8127.0
2016-04-14 10:30:00,201.25,201.25,200.51,200.76,21130.0,173.3876,173.3876,172.7501,172.9655,21130.0
2016-04-14 11:00:00,200.65,201.01,200.59,200.98,18481.0,172.8707,173.1809,172.819,173.155,18481.0
2016-04-14 11:30:00,200.98,201.04,200.69,200.79,28618.0,173.155,173.2067,172.9052,172.9913,28618.0
2016-04-14 12:00:00,200.84,201.12,200.69,201.09,8871.0,173.0344,173.2756,172.9052,173.2498,8871.0
2016-04-14 12:30:00,201.06,201.27,200.9,201.01,31084.0,173.2239,173.4049,173.0861,173.1809,31084.0
2016-04-14 13:00:00,201.01,201.29,200.96,201.0,26793.0,173.1809,173.4221,173.1378,173.1722,26793.0
2016-04-14 13:30:00,201.0,201.13,200.87,201.02,14831.0,173.1722,173.2842,173.0602,173.1895,14831.0
2016-04-14 14:00:00,201.02,201.02,200.56,200.61,14147.0,173.1895,173.1895,172.7932,172.8362,14147.0
2016-04-14 14:30:00,200.61,200.68,200.41,200.43,24496.0,172.8362,172.8965,172.6639,172.6812,24496.0
2016-04-14 15:00:00,200.43,200.55,199.97,200.09,31490.0,172.6812,172.7845,172.2848,172.3882,31490.0
2016-04-14 15:30:00,200.12,200.22,199.88,200.1,94301.0,172.4141,172.5002,172.2073,172.3968,94301.0
2016-04-15 09:30:00,199.64,200.31,198.75,200.08,110775.0,172.0005,172.5778,171.2337,172.3796,110775.0
2016-04-15 10:00:00,200.15,201.01,199.87,200.85,59456.0,172.4399,173.1809,172.1987,173.043,59456.0
2016-04-15 10:30:00,200.86,200.98,200.44,200.92,47073.0,173.0516,173.155,172.6898,173.1033,47073.0
2016-04-15 11:00:00,200.92,201.18,200.8,201.03,33250.0,173.1033,173.3273,172.9999,173.1981,33250.0
2016-04-15 11:30:00,201.0,201.17,200.72,200.98,31188.0,173.1722,173.3187,172.931,173.155,31188.0
2016-04-15 12:00:00,200.98,201.19,200.75,201.15,16359.0,173.155,173.3359,172.9569,173.3015,16359.0
2016-04-15 12:30:00,201.15,201.15,200.99,201.0,25574.0,173.3015,173.3015,173.1636,173.1722,25574.0
2016-04-15 13:00:00,201.03,201.19,200.97,201.1,29058.0,173.1981,173.3359,173.1464,173.2584,29058.0
2016-04-15 13:30:00,201.11,201.17,200.97,201.05,29054.0,173.267,173.3187,173.1464,173.2153,29054.0
2016-04-15 14:00:00,201.06,201.64,201.0,201.64,36952.0,173.2239,173.7236,173.1722,173.7236,36952.0
2016-04-15 14:30:00,201.67,201.68,201.17,201.59,50186.0,173.7495,173.7581,173.3187,173.6806,50186.0
2016-04-15 15:00:00,201.54,201.65,201.24,201.58,68520.0,173.6375,173.7323,173.379,173.6719,68520.0
2016-04-15 15:30:00,201.58,201.92,201.51,201.85,108583.0,173.6719,173.9649,173.6116,173.9046,108583.0
2016-04-18 09:30:00,202.0,202.2,201.33,201.9,55782.0,174.0338,174.2061,173.4566,173.9476,55782.0
2016-04-18 10:00:00,201.76,202.17,201.76,202.05,26937.0,173.827,174.1803,173.827,174.0769,26937.0
2016-04-18 10:30:00,202.11,202.85,201.95,202.49,34227.0,174.1286,174.7661,173.9907,174.456,34227.0
2016-04-18 11:00:00,202.43,202.6,202.2,202.24,37008.0,174.4043,174.5507,174.2061,174.2406,37008.0
2016-04-18 11:30:00,202.1,202.18,201.79,202.09,20790.0,174.12,174.1889,173.8529,174.1113,20790.0
2016-04-18 12:00:00,202.06,202.11,201.79,202.0,21229.0,174.0855,174.1286,173.8529,174.0338,21229.0
2016-04-18 12:30:00,202.0,202.58,202.0,202.5,19578.0,174.0338,174.5335,174.0338,174.4646,19578.0
2016-04-18 13:00:00,202.48,202.57,202.13,202.45,12351.0,174.4473,174.5249,174.1458,174.4215,12351.0
2016-04-18 13:30:00,202.47,202.73,202.34,202.56,27359.0,174.4387,174.6627,174.3267,174.5163,27359.0
2016-04-18 14:00:00,202.53,202.64,202.39,202.52,30147.0,174.4904,174.5852,174.3698,174.4818,30147.0
2016-04-18 14:30:00,202.51,202.59,202.44,202.5,42518.0,174.4732,174.5421,174.4129,174.4646,42518.0
2016-04-18 15:00:00,202.44,202.88,202.44,202.86,52275.0,174.4129,174.792,174.4129,174.7747,52275.0
2016-04-18 15:30:00,202.86,202.87,202.54,202.77,96474.0,174.7747,174.7833,174.499,174.6972,96474.0
2016-04-19 09:30:00,203.0,203.41,202.44,202.86,72184.0,174.8954,175.2486,174.4129,174.7747,72184.0
2016-04-19 10:00:00,202.88,203.08,202.46,202.62,45111.0,174.792,174.9643,174.4301,174.568,45111.0
2016-04-19 10:30:00,202.5,202.55,202.03,202.39,36740.0,174.4646,174.5077,174.0596,174.3698,36740.0
2016-04-19 11:00:00,202.4,202.48,202.15,202.28,46205.0,174.3784,174.4473,174.163,174.275,46205.0
2016-04-19 11:30:00,202.3,202.78,202.12,202.38,29862.0,174.2923,174.7058,174.1372,174.3612,29862.0
2016-04-19 12:00:00,202.55,202.55,202.12,202.27,20102.0,174.5077,174.5077,174.1372,174.2664,20102.0
2016-04-19 12:30:00,202.32,202.47,201.97,202.41,26253.0,174.3095,174.4387,174.008,174.387,26253.0
2016-04-19 13:00:00,202.4,202.74,202.25,202.59,10700.0,174.3784,174.6713,174.2492,174.5421,10700.0
2016-04-19 13:30:00,202.48,202.63,202.38,202.52,13144.0,174.4473,174.5766,174.3612,174.4818,13144.0
2016-04-19 14:00:00,202.53,202.53,202.1,202.1,25773.0,174.4904,174.4904,174.12,174.12,25773.0
2016-04-19 14:30:00,202.05,202.16,201.85,201.87,30328.0,174.0769,174.1716,173.9046,173.9218,30328.0
2016-04-19 15:00:00,201.84,201.91,201.64,201.75,39100.0,173.8959,173.9563,173.7236,173.8184,39100.0
2016-04-19 15:30:00,201.75,201.79,201.45,201.62,154983.0,173.8184,173.8529,173.5599,173.7064,154983.0
2016-04-20 09:30:00,202.07,202.5,201.5,201.94,69867.0,174.0941,174.4646,173.603,173.9821,69867.0
2016-04-20 10:00:00,201.98,202.59,201.94,202.23,62809.0,174.0166,174.5421,173.9821,174.232,62809.0
2016-04-20 10:30:00,202.25,202.32,201.91,202.23,64799.0,174.2492,174.3095,173.9563,174.232,64799.0
2016-04-20 11:00:00,202.23,202.67,202.0,202.41,37698.0,174.232,174.611,174.0338,174.387,37698.0
2016-04-20 11:30:00,202.41,202.59,202.3,202.46,37245.0,174.387,174.5421,174.2923,174.4301,37245.0
2016-04-20 12:00:00,202.5,202.62,202.42,202.61,36531.0,174.4646,174.568,174.3956,174.5593,36531.0
2016-04-20 12:30:00,202.65,202.7,202.44,202.5,35074.0,174.5938,174.6369,174.4129,174.4646,35074.0
2016-04-20 13:00:00,202.53,202.62,202.27,202.43,23755.0,174.4904,174.568,174.2664,174.4043,23755.0
2016-04-20 13:30:00,202.43,202.69,202.4,202.52,33059.0,174.4043,174.6283,174.3784,174.4818,33059.0
2016-04-20 14:00:00,202.47,202.53,202.34,202.5,39880.0,174.4387,174.4904,174.3267,174.4646,39880.0
2016-04-20 14:30:00,202.5,202.57,202.32,202.41,60334.0,174.4646,174.5249,174.3095,174.387,60334.0
2016-04-20 15:00:00,202.41,202.68,202.4,202.49,62552.0,174.387,174.6197,174.3784,174.456,62552.0
2016-04-20 15:30:00,202.5,202.53,201.45,201.55,85128.0,174.4646,174.4904,173.5599,173.6461,85128.0
2016-04-21 09:30:00,200.98,201.65,200.14,200.41,105621.0,173.155,173.7323,172.4313,172.6639,105621.0
2016-04-21 10:00:00,200.49,201.13,200.35,201.06,77823.0,172.7329,173.2842,172.6122,173.2239,77823.0
2016-04-21 10:30:00,201.04,201.32,200.98,201.02,63929.0,173.2067,173.4479,173.155,173.1895,63929.0
2016-04-21 11:00:00,201.02,201.42,200.85,201.42,31292.0,173.1895,173.5341,173.043,173.5341,31292.0
2016-04-21 11:30:00,201.34,201.35,200.73,200.94,27104.0,173.4652,173.4738,172.9396,173.1206,27104.0
2016-04-21 12:00:00,200.87,200.98,200.73,200.73,12950.0,173.0602,173.155,172.9396,172.9396,12950.0
2016-04-21 12:30:00,200.8,201.1,200.73,200.76,43077.0,172.9999,173.2584,172.9396,172.9655,43077.0
2016-04-21 13:00:00,200.76,200.96,200.46,200.52,41482.0,172.9655,173.1378,172.707,172.7587,41482.0
2016-04-21 13:30:00,200.55,200.66,200.21,200.34,27855.0,172.7845,172.8793,172.4916,172.6036,27855.0
2016-04-21 14:00:00,200.29,200.65,200.23,200.55,25686.0,172.5605,172.8707,172.5088,172.7845,25686.0
2016-04-21 14:30:00,200.47,200.56,200.06,200.51,30874.0,172.7156,172.7932,172.3624,172.7501,30874.0
2016-04-21 15:00:00,200.55,200.67,199.91,199.93,46322.0,172.7845,172.8879,172.2332,172.2504,46322.0
2016-04-21 15:30:00,199.91,200.3,199.86,200.03,112854.0,172.2332,172.5692,172.1901,172.3365,112854.0
2016-04-22 09:30:00,200.23,201.0,200.0,200.36,52692.0,172.5088,173.1722,172.3107,172.6208,52692.0
2016-04-22 10:00:00,200.44,201.06,200.34,200.6,43191.0,172.6898,173.2239,172.6036,172.8276,43191.0
2016-04-22 10:30:00,200.59,200.78,199.26,199.26,44442.0,172.819,172.9827,171.6731,171.6731,44442.0
2016-04-22 11:00:00,199.38,200.25,199.31,200.01,33875.0,171.7765,172.5261,171.7162,172.3193,33875.0
2016-04-22 11:30:00,200.1,200.92,200.06,200.81,33382.0,172.3968,173.1033,172.3624,173.0085,33382.0
2016-04-22 12:00:00,200.69,200.74,200.3,200.3,20637.0,172.9052,172.9482,172.5692,172.5692,20637.0
2016-04-22 12:30:00,200.33,200.91,200.32,200.5,18343.0,172.595,173.0947,172.5864,172.7415,18343.0
2016-04-22 13:00:00,200.54,200.92,200.47,200.62,24685.0,172.7759,173.1033,172.7156,172.8449,24685.0
2016-04-22 13:30:00,200.63,201.38,200.58,201.07,58561.0,172.8535,173.4996,172.8104,173.2326,58561.0
2016-04-22 14:00:00,201.15,201.64,200.95,201.55,66546.0,173.3015,173.7236,173.1292,173.6461,66546.0
2016-04-22 14:30:00,201.51,201.55,201.1,201.36,42852.0,173.6116,173.6461,173.2584,173.4824,42852.0
2016-04-22 15:00:00,201.37,201.38,200.47,200.76,73912.0,173.491,173.4996,172.7156,172.9655,73912.0
2016-04-22 15:30:00,200.75,200.9,200.47,200.77,139374.0,172.9569,173.0861,172.7156,172.9741,139374.0
2016-04-25 09:30:00,200.25,200.74,199.52,200.14,49088.0,172.5261,172.9482,171.8971,172.4313,49088.0
2016-04-25 10:00:00,200.16,200.36,199.56,199.67,59541.0,172.4485,172.6208,171.9316,172.0264,59541.0
2016-04-25 10:30:00,199.79,200.08,199.6,199.77,72826.0,172.1298,172.3796,171.9661,172.1125,72826.0
2016-04-25 11:00:00,199.77,200.23,199.63,200.0,33206.0,172.1125,172.5088,171.9919,172.3107,33206.0
2016-04-25 11:30:00,200.0,200.13,199.75,199.8,36679.0,172.3107,172.4227,172.0953,172.1384,36679.0
2016-04-25 12:00:00,199.86,200.0,199.7,199.76,28213.0,172.1901,172.3107,172.0522,172.1039,28213.0
2016-04-25 12:30:00,199.78,200.39,199.75,200.31,23957.0,172.1211,172.6467,172.0953,172.5778,23957.0
2016-04-25 13:00:00,200.32,200.59,200.21,200.36,24016.0,172.5864,172.819,172.4916,172.6208,24016.0
2016-04-25 13:30:00,200.4,200.66,200.31,200.57,26299.0,172.6553,172.8793,172.5778,172.8018,26299.0
2016-04-25 14:00:00,200.54,200.82,200.3,200.77,24444.0,172.7759,173.0172,172.5692,172.9741,24444.0
2016-04-25 14:30:00,200.75,200.93,200.52,200.92,22287.0,172.9569,173.1119,172.7587,173.1033,22287.0
2016-04-25 15:00:00,200.88,200.88,200.53,200.76,37493.0,173.0689,173.0689,172.7673,172.9655,37493.0
2016-04-25 15:30:00,200.76,200.78,200.49,200.73,93191.0,172.9655,172.9827,172.7329,172.9396,93191.0
2016-04-26 09:30:00,200.88,203.37,200.88,202.35,157553.0,173.0689,175.2141,173.0689,174.3353,157553.0
2016-04-26 10:00:00,202.49,203.2,201.3,201.48,132985.0,174.456,175.0677,173.4307,173.5858,132985.0
2016-04-26 10:30:00,201.56,202.73,201.56,202.33,49578.0,173.6547,174.6627,173.6547,174.3181,49578.0
2016-04-26 11:00:00,202.44,203.13,202.23,202.68,71531.0,174.4129,175.0074,174.232,174.6197,71531.0
2016-04-26 11:30:00,202.68,202.98,202.18,202.66,47495.0,174.6197,174.8781,174.1889,174.6024,47495.0
2016-04-26 12:00:00,202.78,202.94,202.35,202.35,47885.0,174.7058,174.8437,174.3353,174.3353,47885.0
2016-04-26 12:30:00,202.44,202.64,202.23,202.47,100420.0,174.4129,174.5852,174.232,174.4387,100420.0
2016-04-26 13:00:00,202.41,202.62,202.23,202.58,44926.0,174.387,174.568,174.232,174.5335,44926.0
2016-04-26 13:30:00,202.62,202.72,202.37,202.49,38411.0,174.568,174.6541,174.3526,174.456,38411.0
2016-04-26 14:00:00,202.51,202.97,202.42,202.6,55950.0,174.4732,174.8695,174.3956,174.5507,55950.0
2016-04-26 14:30:00,202.66,203.45,202.5,203.4,59084.0,174.6024,175.283,174.4646,175.24,59084.0
2016-04-26 15:00:00,203.37,203.78,203.34,203.62,67307.0,175.2141,175.5674,175.1883,175.4295,67307.0
2016-04-26 15:30:00,203.65,203.99,203.22,203.36,254458.0,175.4554,175.7483,175.0849,175.2055,254458.0
2016-04-27 09:30:00,207.0,208.99,203.08,203.16,119055.0,178.3416,180.0561,174.9643,175.0332,119055.0
2016-04-27 10:00:00,203.31,203.66,201.04,201.99,87813.0,175.1624,175.464,173.2067,174.0252,87813.0
2016-04-27 10:30:00,201.99,202.69,200.55,202.59,54633.0,174.0252,174.6283,172.7845,174.5421,54633.0
2016-04-27 11:00:00,202.62,203.38,202.08,203.26,38190.0,174.568,175.2227,174.1027,175.1194,38190.0
2016-04-27 11:30:00,203.29,205.9,203.19,205.64,57626.0,175.1452,177.3939,175.059,177.1699,57626.0
2016-04-27 12:00:00,205.64,206.37,205.48,206.32,79267.0,177.1699,177.7988,177.032,177.7557,79267.0
2016-04-27 12:30:00,206.21,206.27,205.63,205.67,69296.0,177.6609,177.7126,177.1612,177.1957,69296.0
2016-04-27 13:00:00,205.5,205.96,205.44,205.64,84919.0,177.0492,177.4455,176.9975,177.1699,84919.0
2016-04-27 13:30:00,205.58,206.1,205.47,205.74,50215.0,177.1182,177.5662,177.0234,177.256,50215.0
2016-04-27 14:00:00,205.74,206.77,205.51,206.03,67166.0,177.256,178.1434,177.0578,177.5059,67166.0
2016-04-27 14:30:00,206.0,206.94,205.86,206.88,66889.0,177.48,178.2899,177.3594,178.2382,66889.0
2016-04-27 15:00:00,206.85,207.6,206.69,207.57,117608.0,178.2123,178.8585,178.0745,178.8326,117608.0
2016-04-27 15:30:00,207.57,208.25,206.91,207.03,230783.0,178.8326,179.4185,178.264,178.3674,230783.0
2016-04-28 09:30:00,206.5,207.68,205.79,206.65,84076.0,177.9108,178.9274,177.2991,178.04,84076.0
2016-04-28 10:00:00,206.65,206.97,206.29,206.75,48540.0,178.04,178.3157,177.7299,178.1262,48540.0
2016-04-28 10:30:00,206.69,207.13,206.41,207.02,35569.0,178.0745,178.4536,177.8332,178.3588,35569.0
2016-04-28 11:00:00,206.94,207.06,206.52,206.69,45514.0,178.2899,178.3933,177.928,178.0745,45514.0
2016-04-28 11:30:00,206.73,206.76,206.38,206.52,52177.0,178.1089,178.1348,177.8074,177.928,52177.0
2016-04-28 12:00:00,206.52,206.97,206.4,206.55,39823.0,177.928,178.3157,177.8246,177.9539,39823.0
2016-04-28 12:30:00,206.51,206.69,206.2,206.6,37572.0,177.9194,178.0745,177.6523,177.9969,37572.0
2016-04-28 13:00:00,206.65,206.65,206.39,206.46,48407.0,178.04,178.04,177.816,177.8763,48407.0
2016-04-28 13:30:00,206.53,206.67,206.43,206.61,30576.0,177.9366,178.0573,177.8505,178.0056,30576.0
2016-04-28 14:00:00,206.55,206.74,206.06,206.45,36415.0,177.9539,178.1176,177.5317,177.8677,36415.0
2016-04-28 14:30:00,206.47,206.48,205.75,205.93,34744.0,177.8849,177.8936,177.2646,177.4197,34744.0
2016-04-28 15:00:00,205.93,206.03,205.39,205.44,78562.0,177.4197,177.5059,176.9545,176.9975,78562.0
2016-04-28 15:30:00,205.49,205.71,205.02,205.62,156290.0,177.0406,177.2302,176.6357,177.1526,156290.0
2016-04-29 09:30:00,205.52,206.32,205.0,205.09,65366.0,177.0665,177.7557,176.6185,176.696,65366.0
2016-04-29 10:00:00,204.73,205.26,204.61,205.16,21216.0,176.3858,176.8425,176.2825,176.7563,21216.0
2016-04-29 10:30:00,205.33,205.59,204.59,204.97,31850.0,176.9028,177.1268,176.2652,176.5926,31850.0
2016-04-29 11:00:00,204.97,205.48,204.52,205.38,31176.0,176.5926,177.032,176.2049,176.9458,31176.0
2016-04-29 11:30:00,205.29,205.57,205.06,205.49,27133.0,176.8683,177.1095,176.6702,177.0406,27133.0
2016-04-29 12:00:00,205.41,205.67,205.13,205.37,27604.0,176.9717,177.1957,176.7305,176.9372,27604.0
2016-04-29 12:30:00,205.25,205.48,205.12,205.26,22515.0,176.8338,177.032,176.7218,176.8425,22515.0
2016-04-29 13:00:00,205.36,205.4,205.07,205.36,31341.0,176.9286,176.9631,176.6788,176.9286,31341.0
2016-04-29 13:30:00,205.25,205.3,204.73,204.89,37284.0,176.8338,176.8769,176.3858,176.5237,37284.0
2016-04-29 14:00:00,204.84,205.11,204.6,204.73,30171.0,176.4806,176.7132,176.2738,176.3858,30171.0
2016-04-29 14:30:00,204.74,205.12,204.64,204.9,34531.0,176.3945,176.7218,176.3083,176.5323,34531.0
2016-04-29 15:00:00,204.94,205.33,204.87,205.04,36060.0,176.5668,176.9028,176.5065,176.6529,36060.0
2016-04-29 15:30:00,205.09,206.37,205.06,206.25,195912.0,176.696,177.7988,176.6702,177.6954,195912.0
2016-05-02 09:30:00,206.87,206.94,205.83,206.09,81686.0,178.2296,178.2899,177.3335,177.5576,81686.0
2016-05-02 10:00:00,206.05,207.24,205.92,206.85,38249.0,177.5231,178.5483,177.4111,178.2123,38249.0
2016-05-02 10:30:00,206.85,207.21,206.22,206.39,34261.0,178.2123,178.5225,177.6696,177.816,34261.0
2016-05-02 11:00:00,206.43,206.97,206.39,206.97,28499.0,177.8505,178.3157,177.816,178.3157,28499.0
2016-05-02 11:30:00,206.97,207.24,206.74,207.14,20697.0,178.3157,178.5483,178.1176,178.4622,20697.0
2016-05-02 12:00:00,207.06,207.32,206.77,207.29,20940.0,178.3933,178.6173,178.1434,178.5914,20940.0
2016-05-02 12:30:00,207.35,207.58,207.15,207.58,39378.0,178.6431,178.8413,178.4708,178.8413,39378.0
2016-05-02 13:00:00,207.54,207.83,207.41,207.72,25759.0,178.8068,179.0567,178.6948,178.9619,25759.0
2016-05-02 13:30:00,207.75,207.89,207.39,207.52,17258.0,178.9877,179.1083,178.6776,178.7896,17258.0
2016-05-02 14:00:00,207.56,207.97,207.48,207.97,32589.0,178.824,179.1773,178.7551,179.1773,32589.0
2016-05-02 14:30:00,207.96,208.34,207.81,208.16,54555.0,179.1687,179.496,179.0394,179.341,54555.0
2016-05-02 15:00:00,208.19,208.58,208.12,208.36,63546.0,179.3668,179.7028,179.3065,179.5133,63546.0
2016-05-02 15:30:00,208.34,208.63,208.2,208.34,200463.0,179.496,179.7459,179.3754,179.496,200463.0
2016-05-03 09:30:00,207.44,208.29,206.75,207.71,65221.0,178.7206,179.453,178.1262,178.9533,65221.0
2016-05-03 10:00:00,207.64,208.26,207.42,208.09,27327.0,178.893,179.4271,178.7034,179.2807,27327.0
2016-05-03 10:30:00,208.01,208.41,207.78,208.21,36646.0,179.2117,179.5564,179.0136,179.384,36646.0
2016-05-03 11:00:00,208.26,208.26,207.64,207.64,42449.0,179.4271,179.4271,178.893,178.893,42449.0
2016-05-03 11:30:00,207.63,208.18,207.37,207.97,33491.0,178.8843,179.3582,178.6603,179.1773,33491.0
2016-05-03 12:00:00,208.04,208.81,207.96,208.78,26744.0,179.2376,179.901,179.1687,179.8751,26744.0
2016-05-03 12:30:00,208.78,209.2,208.7,209.19,18278.0,179.8751,180.237,179.8062,180.2284,18278.0
2016-05-03 13:00:00,209.18,209.51,209.02,209.5,26686.0,180.2198,180.5041,180.0819,180.4954,26686.0
2016-05-03 13:30:00,209.49,209.8,209.41,209.58,34165.0,180.4868,180.7539,180.4179,180.5644,34165.0
2016-05-03 14:00:00,209.63,209.72,209.22,209.47,44173.0,180.6074,180.685,180.2542,180.4696,44173.0
2016-05-03 14:30:00,209.46,209.58,209.24,209.45,41616.0,180.461,180.5644,180.2714,180.4524,41616.0
2016-05-03 15:00:00,209.46,209.69,209.33,209.61,146823.0,180.461,180.6591,180.349,180.5902,146823.0
2016-05-03 15:30:00,209.62,209.74,209.42,209.61,173207.0,180.5988,180.7022,180.4265,180.5902,173207.0
2016-05-04 09:30:00,208.6,210.05,208.08,209.79,105638.0,179.72,180.9693,179.272,180.7453,105638.0
2016-05-04 10:00:00,209.65,210.46,209.25,209.9,90969.0,180.6247,181.3225,180.2801,180.8401,90969.0
2016-05-04 10:30:00,209.85,210.16,209.4,209.4,29135.0,180.797,181.0641,180.4093,180.4093,29135.0
2016-05-04 11:00:00,209.4,209.73,209.16,209.45,34806.0,180.4093,180.6936,180.2025,180.4524,34806.0
2016-05-04 11:30:00,209.41,209.75,209.23,209.55,37630.0,180.4179,180.7108,180.2628,180.5385,37630.0
2016-05-04 12:00:00,209.54,210.1,209.3,209.86,43876.0,180.5299,181.0124,180.3231,180.8056,43876.0
2016-05-04 12:30:00,209.85,210.47,209.79,210.44,46313.0,180.797,181.3312,180.7453,181.3053,46313.0
2016-05-04 13:00:00,210.37,210.51,209.96,210.49,62323.0,181.245,181.3656,180.8918,181.3484,62323.0
2016-05-04 13:30:00,210.5,210.58,209.39,209.4,40271.0,181.357,181.4259,180.4007,180.4093,40271.0
2016-05-04 14:00:00,209.38,210.26,209.1,210.17,55747.0,180.3921,181.1502,180.1508,181.0727,55747.0
2016-05-04 14:30:00,210.09,210.52,210.04,210.37,68276.0,181.0038,181.3742,180.9607,181.245,68276.0
2016-05-04 15:00:00,210.33,210.71,210.2,210.21,134160.0,181.2105,181.5379,181.0985,181.1072,134160.0
2016-05-04 15:30:00,210.2,210.74,210.17,210.57,256303.0,181.0985,181.5638,181.0727,181.4173,256303.0
2016-05-05 09:30:00,210.67,211.24,210.43,210.68,54184.0,181.5035,181.9946,181.2967,181.5121,54184.0
2016-05-05 10:00:00,210.79,211.97,210.66,211.76,103365.0,181.6069,182.6235,181.4948,182.4426,103365.0
2016-05-05 10:30:00,211.79,211.88,210.96,211.26,216727.0,182.4684,182.5459,181.7533,182.0118,216727.0
2016-05-05 11:00:00,211.25,211.43,210.68,211.1,95487.0,182.0032,182.1582,181.5121,181.8739,95487.0
2016-05-05 11:30:00,211.06,211.66,210.96,211.53,47948.0,181.8395,182.3564,181.7533,182.2444,47948.0
2016-05-05 12:00:00,211.49,211.92,211.49,211.74,15636.0,182.2099,182.5804,182.2099,182.4253,15636.0
2016-05-05 12:30:00,211.77,211.86,211.61,211.68,18002.0,182.4512,182.5287,182.3133,182.3736,18002.0
2016-05-05 13:00:00,211.65,211.72,210.95,211.11,31192.0,182.3478,182.4081,181.7447,181.8825,31192.0
2016-05-05 13:30:00,211.04,211.42,210.98,211.37,22338.0,181.8222,182.1496,181.7705,182.1066,22338.0
2016-05-05 14:00:00,211.26,211.36,211.01,211.07,30655.0,182.0118,182.0979,181.7964,181.8481,30655.0
2016-05-05 14:30:00,211.04,211.58,211.04,211.24,33560.0,181.8222,182.2875,181.8222,181.9946,33560.0
2016-05-05 15:00:00,211.19,211.61,211.09,211.51,39607.0,181.9515,182.3133,181.8653,182.2272,39607.0
2016-05-05 15:30:00,211.58,212.01,211.44,211.91,143258.0,182.2875,182.6579,182.1669,182.5718,143258.0
2016-05-06 09:30:00,211.73,212.7,211.61,212.52,38938.0,182.4167,183.2524,182.3133,183.0973,38938.0
2016-05-06 10:00:00,212.52,212.98,212.17,212.7,42624.0,183.0973,183.4937,182.7958,183.2524,42624.0
2016-05-06 10:30:00,212.76,212.96,212.51,212.88,35779.0,183.3041,183.4764,183.0887,183.4075,35779.0
2016-05-06 11:00:00,212.87,213.04,212.62,213.04,23998.0,183.3989,183.5453,183.1835,183.5453,23998.0
2016-05-06 11:30:00,213.05,213.4,212.97,212.97,27630.0,183.554,183.8555,183.485,183.485,27630.0
2016-05-06 12:00:00,212.97,213.29,212.9,213.15,31563.0,183.485,183.7607,183.4247,183.6401,31563.0
2016-05-06 12:30:00,213.16,213.2,212.85,212.98,36833.0,183.6487,183.6832,183.3817,183.4937,36833.0
2016-05-06 13:00:00,212.95,213.79,212.95,213.4,29546.0,183.4678,184.1915,183.4678,183.8555,29546.0
2016-05-06 13:30:00,213.37,213.5,213.06,213.35,34446.0,183.8297,183.9417,183.5626,183.8124,34446.0
2016-05-06 14:00:00,213.42,213.77,213.33,213.48,44608.0,183.8727,184.1743,183.7952,183.9244,44608.0
2016-05-06 14:30:00,213.42,214.03,213.4,213.73,71751.0,183.8727,184.3983,183.8555,184.1398,71751.0
2016-05-06 15:00:00,213.74,214.02,213.72,213.87,41111.0,184.1484,184.3897,184.1312,184.2604,41111.0
2016-05-06 15:30:00,213.89,214.17,213.67,214.17,146356.0,184.2777,184.5189,184.0881,184.5189,146356.0
2016-05-09 09:30:00,214.3,214.95,212.97,214.66,103960.0,184.6309,185.1909,183.485,184.9411,103960.0
2016-05-09 10:00:00,214.62,214.7,214.03,214.32,54935.0,184.9066,184.9755,184.3983,184.6481,54935.0
2016-05-09 10:30:00,214.28,214.77,213.76,214.68,36223.0,184.6137,185.0358,184.1657,184.9583,36223.0
2016-05-09 11:00:00,214.64,214.73,214.43,214.65,28843.0,184.9238,185.0014,184.7429,184.9324,28843.0
2016-05-09 11:30:00,214.65,215.58,214.53,215.28,34745.0,184.9324,185.7337,184.8291,185.4752,34745.0
2016-05-09 12:00:00,215.24,215.33,214.72,215.26,31139.0,185.4408,185.5183,184.9928,185.458,31139.0
2016-05-09 12:30:00,215.35,215.6,215.09,215.13,32376.0,185.5355,185.7509,185.3115,185.346,32376.0
2016-05-09 13:00:00,215.09,215.25,214.68,214.81,37634.0,185.3115,185.4494,184.9583,185.0703,37634.0
2016-05-09 13:30:00,214.84,215.12,214.78,214.81,22755.0,185.0961,185.3374,185.0445,185.0703,22755.0
2016-05-09 14:00:00,214.89,215.01,214.52,214.63,38170.0,185.1392,185.2426,184.8204,184.9152,38170.0
2016-05-09 14:30:00,214.73,215.24,214.6,215.24,22549.0,185.0014,185.4408,184.8894,185.4408,22549.0
2016-05-09 15:00:00,215.25,215.42,215.04,215.11,35486.0,185.4494,185.5958,185.2685,185.3288,35486.0
2016-05-09 15:30:00,215.18,215.18,214.51,214.71,135567.0,185.3891,185.3891,184.8118,184.9841,135567.0
2016-05-10 09:30:00,215.08,216.9,214.72,216.54,93391.0,185.3029,186.8709,184.9928,186.5608,93391.0
2016-05-10 10:00:00,216.55,216.9,215.58,216.65,57416.0,186.5694,186.8709,185.7337,186.6556,57416.0
2016-05-10 10:30:00,216.67,217.26,216.55,217.08,28330.0,186.6728,187.1811,186.5694,187.026,28330.0
2016-05-10 11:00:00,217.11,217.29,216.56,216.66,31699.0,187.0519,187.2069,186.578,186.6642,31699.0
2016-05-10 11:30:00,216.62,217.48,216.62,217.17,35428.0,186.6297,187.3706,186.6297,187.1036,35428.0
2016-05-10 12:00:00,217.21,217.64,217.1,217.32,30613.0,187.138,187.5085,187.0433,187.2328,30613.0
2016-05-10 12:30:00,217.28,217.63,217.12,217.35,62048.0,187.1983,187.4999,187.0605,187.2586,62048.0
2016-05-10 13:00:00,217.35,217.36,216.48,216.51,36455.0,187.2586,187.2673,186.5091,186.5349,36455.0
2016-05-10 13:30:00,216.54,216.58,216.12,216.25,70931.0,186.5608,186.5952,186.1989,186.3109,70931.0
2016-05-10 14:00:00,216.25,216.51,216.16,216.49,28920.0,186.3109,186.5349,186.2334,186.5177,28920.0
2016-05-10 14:30:00,216.44,216.96,216.36,216.84,36985.0,186.4746,186.9226,186.4057,186.8193,36985.0
2016-05-10 15:00:00,216.87,217.22,216.8,217.1,55772.0,186.8451,187.1466,186.7848,187.0433,55772.0
2016-05-10 15:30:00,217.09,217.52,217.02,217.4,95824.0,187.0346,187.4051,186.9743,187.3017,95824.0
2016-05-11 09:30:00,217.45,218.4,217.09,217.3,38342.0,187.3448,188.1633,187.0346,187.2156,38342.0
2016-05-11 10:00:00,217.26,217.47,217.01,217.25,27573.0,187.1811,187.362,186.9657,187.1725,27573.0
2016-05-11 10:30:00,217.3,217.5,216.72,216.84,63331.0,187.2156,187.3879,186.7159,186.8193,63331.0
2016-05-11 11:00:00,216.86,216.86,216.02,216.06,29562.0,186.8365,186.8365,186.1128,186.1472,29562.0
2016-05-11 11:30:00,216.06,216.06,215.64,215.67,32291.0,186.1472,186.1472,185.7854,185.8112,32291.0
2016-05-11 12:00:00,215.71,215.83,215.45,215.64,28187.0,185.8457,185.9491,185.6217,185.7854,28187.0
2016-05-11 12:30:00,215.62,215.64,214.7,214.7,40871.0,185.7682,185.7854,184.9755,184.9755,40871.0
2016-05-11 13:00:00,214.72,215.17,214.7,214.92,29057.0,184.9928,185.3805,184.9755,185.1651,29057.0
2016-05-11 13:30:00,214.92,215.09,214.85,214.95,26364.0,185.1651,185.3115,185.1048,185.1909,26364.0
2016-05-11 14:00:00,214.95,214.96,214.35,214.73,33766.0,185.1909,185.1995,184.674,185.0014,33766.0
2016-05-11 14:30:00,214.74,214.86,214.3,214.41,33314.0,185.01,185.1134,184.6309,184.7257,33314.0
2016-05-11 15:00:00,214.46,214.68,214.14,214.56,63468.0,184.7688,184.9583,184.4931,184.8549,63468.0
2016-05-11 15:30:00,214.53,214.76,214.21,214.39,154714.0,184.8291,185.0272,184.5534,184.7084,154714.0
2016-05-12 09:30:00,214.55,216.55,214.55,216.22,60343.0,184.8463,186.5694,184.8463,186.2851,60343.0
2016-05-12 10:00:00,216.33,216.71,215.83,216.59,34330.0,186.3799,186.7072,185.9491,186.6039,34330.0
2016-05-12 10:30:00,216.59,216.75,216.23,216.65,38951.0,186.6039,186.7417,186.2937,186.6556,38951.0
2016-05-12 11:00:00,216.66,216.66,216.0,216.48,51581.0,186.6642,186.6642,186.0955,186.5091,51581.0
2016-05-12 11:30:00,216.51,217.03,216.35,216.6,45702.0,186.5349,186.9829,186.3971,186.6125,45702.0
2016-05-12 12:00:00,216.63,217.47,216.47,217.45,38049.0,186.6383,187.362,186.5005,187.3448,38049.0
2016-05-12 12:30:00,217.49,217.83,217.14,217.78,33418.0,187.3793,187.6722,187.0777,187.6291,33418.0
2016-05-12 13:00:00,217.77,218.2,217.68,218.12,44588.0,187.6205,187.991,187.543,187.922,44588.0
2016-05-12 13:30:00,218.11,218.56,217.69,218.47,43661.0,187.9134,188.3011,187.5516,188.2236,43661.0
2016-05-12 14:00:00,218.5,218.84,218.4,218.79,65186.0,188.2494,188.5424,188.1633,188.4993,65186.0
2016-05-12 14:30:00,218.71,218.71,218.37,218.49,34376.0,188.4304,188.4304,188.1374,188.2408,34376.0
2016-05-12 15:00:00,218.41,218.44,217.83,218.11,66262.0,188.1719,188.1977,187.6722,187.9134,66262.0
2016-05-12 15:30:00,218.07,218.25,217.48,217.88,232533.0,187.879,188.034,187.3706,187.7153,232533.0
2016-05-13 09:30:00,217.0,217.5,215.66,215.66,204895.0,186.9571,187.3879,185.8026,185.8026,204895.0
2016-05-13 10:00:00,215.81,216.55,215.53,216.34,48255.0,185.9319,186.5694,185.6906,186.3885,48255.0
2016-05-13 10:30:00,216.38,216.38,215.11,215.11,73327.0,186.4229,186.4229,185.3288,185.3288,73327.0
2016-05-13 11:00:00,215.14,216.61,215.04,216.34,38404.0,185.3546,186.6211,185.2685,186.3885,38404.0
2016-05-13 11:30:00,216.31,216.44,215.35,215.39,42011.0,186.3626,186.4746,185.5355,185.57,42011.0
2016-05-13 12:00:00,215.28,215.34,214.82,215.06,50366.0,185.4752,185.5269,185.0789,185.2857,50366.0
2016-05-13 12:30:00,215.14,215.43,215.01,215.13,28095.0,185.3546,185.6045,185.2426,185.346,28095.0
2016-05-13 13:00:00,215.17,215.56,215.01,215.3,18763.0,185.3805,185.7165,185.2426,185.4925,18763.0
2016-05-13 13:30:00,215.25,215.37,214.55,214.82,34700.0,185.4494,185.5528,184.8463,185.0789,34700.0
2016-05-13 14:00:00,214.85,214.85,213.9,214.06,47398.0,185.1048,185.1048,184.2863,184.4241,47398.0
2016-05-13 14:30:00,214.03,214.17,213.48,213.9,61195.0,184.3983,184.5189,183.9244,184.2863,61195.0
2016-05-13 15:00:00,213.94,213.95,213.49,213.63,94922.0,184.3207,184.3294,183.933,184.0537,94922.0
2016-05-13 15:30:00,213.64,214.01,213.5,213.99,140770.0,184.0623,184.3811,183.9417,184.3638,140770.0
2016-05-16 09:30:00,213.98,214.95,213.0,214.4,54924.0,184.3552,185.1909,183.5109,184.7171,54924.0
2016-05-16 10:00:00,214.4,215.43,214.19,215.19,33730.0,184.7171,185.6045,184.5361,185.3977,33730.0
2016-05-16 10:30:00,215.18,215.59,214.89,215.21,17966.0,185.3891,185.7423,185.1392,185.4149,17966.0
2016-05-16 11:00:00,215.21,215.71,215.0,215.33,40893.0,185.4149,185.8457,185.234,185.5183,40893.0
2016-05-16 11:30:00,215.51,215.64,214.97,215.18,24271.0,185.6734,185.7854,185.2081,185.3891,24271.0
2016-05-16 12:00:00,215.15,215.15,214.88,214.95,21388.0,185.3632,185.3632,185.1306,185.1909,21388.0
2016-05-16 12:30:00,215.01,215.55,214.9,215.5,28413.0,185.2426,185.7078,185.1478,185.6648,28413.0
2016-05-16 13:00:00,215.5,215.79,215.5,215.78,25742.0,185.6648,185.9146,185.6648,185.906,25742.0
2016-05-16 13:30:00,215.76,216.06,215.71,215.88,23605.0,185.8888,186.1472,185.8457,185.9922,23605.0
2016-05-16 14:00:00,215.92,216.3,215.83,216.15,24439.0,186.0266,186.354,185.9491,186.2248,24439.0
2016-05-16 14:30:00,216.14,216.33,215.97,216.03,24596.0,186.2162,186.3799,186.0697,186.1214,24596.0
2016-05-16 15:00:00,216.08,216.29,215.96,215.98,43651.0,186.1645,186.3454,186.0611,186.0783,43651.0
2016-05-16 15:30:00,215.96,216.03,215.62,215.78,77220.0,186.0611,186.1214,185.7682,185.906,77220.0
2016-05-17 09:30:00,215.96,216.67,215.0,215.29,78384.0,186.0611,186.6728,185.234,185.4838,78384.0
2016-05-17 10:00:00,215.32,215.37,214.3,214.4,44244.0,185.5097,185.5528,184.6309,184.7171,44244.0
2016-05-17 10:30:00,214.4,214.63,214.1,214.16,50984.0,184.7171,184.9152,184.4586,184.5103,50984.0
2016-05-17 11:00:00,214.22,214.29,213.51,213.51,82631.0,184.562,184.6223,183.9503,183.9503,82631.0
2016-05-17 11:30:00,213.54,214.63,213.46,214.62,39964.0,183.9761,184.9152,183.9072,184.9066,39964.0
2016-05-17 12:00:00,214.61,214.61,213.99,214.18,26258.0,184.898,184.898,184.3638,184.5275,26258.0
2016-05-17 12:30:00,214.17,214.5,214.11,214.31,22117.0,184.5189,184.8032,184.4672,184.6395,22117.0
2016-05-17 13:00:00,214.26,214.36,213.96,214.23,28399.0,184.5964,184.6826,184.338,184.5706,28399.0
2016-05-17 13:30:00,214.24,214.56,213.26,213.33,33835.0,184.5792,184.8549,183.7349,183.7952,33835.0
2016-05-17 14:00:00,213.28,213.43,212.21,212.48,59858.0,183.7521,183.8814,182.8303,183.0629,59858.0
2016-05-17 14:30:00,212.59,213.23,212.43,213.17,49296.0,183.1576,183.709,183.0198,183.6573,49296.0
2016-05-17 15:00:00,213.21,213.54,212.75,212.9,65574.0,183.6918,183.9761,183.2955,183.4247,65574.0
2016-05-17 15:30:00,212.92,213.63,212.84,213.55,137297.0,183.442,184.0537,183.373,183.9847,137297.0
2016-05-18 09:30:00,213.24,214.03,212.71,213.93,48609.0,183.7177,184.3983,183.261,184.3121,48609.0
2016-05-18 10:00:00,213.78,214.8,213.77,214.48,39096.0,184.1829,185.0617,184.1743,184.786,39096.0
2016-05-18 10:30:00,214.4,214.77,213.4,213.7,34821.0,184.7171,185.0358,183.8555,184.114,34821.0
2016-05-18 11:00:00,213.82,214.29,213.7,214.08,34578.0,184.2174,184.6223,184.114,184.4414,34578.0
2016-05-18 11:30:00,214.1,214.67,213.68,213.74,22090.0,184.4586,184.9497,184.0967,184.1484,22090.0
2016-05-18 12:00:00,213.67,214.16,213.66,214.02,18928.0,184.0881,184.5103,184.0795,184.3897,18928.0
2016-05-18 12:30:00,214.01,214.1,213.73,214.0,48768.0,184.3811,184.4586,184.1398,184.3724,48768.0
2016-05-18 13:00:00,214.21,215.12,214.03,215.09,49475.0,184.5534,185.3374,184.3983,185.3115,49475.0
2016-05-18 13:30:00,215.16,215.57,215.04,215.15,23540.0,185.3718,185.7251,185.2685,185.3632,23540.0
2016-05-18 14:00:00,215.11,215.11,212.86,212.86,32761.0,185.3288,185.3288,183.3903,183.3903,32761.0
2016-05-18 14:30:00,213.0,213.89,212.77,213.75,22122.0,183.5109,184.2777,183.3127,184.1571,22122.0
2016-05-18 15:00:00,213.89,214.25,213.66,213.66,62602.0,184.2777,184.5878,184.0795,184.0795,62602.0
2016-05-18 15:30:00,213.74,214.28,213.47,214.19,110683.0,184.1484,184.6137,183.9158,184.5361,110683.0
2016-05-19 09:30:00,212.5,213.01,211.09,211.51,70933.0,183.0801,183.5195,181.8653,182.2272,70933.0
2016-05-19 10:00:00,211.31,211.85,211.1,211.25,43065.0,182.0549,182.5201,181.8739,182.0032,43065.0
2016-05-19 10:30:00,211.16,211.25,209.96,210.35,65070.0,181.9256,182.0032,180.8918,181.2278,65070.0
2016-05-19 11:00:00,210.38,210.51,209.68,210.0,44094.0,181.2536,181.3656,180.6505,180.9262,44094.0
2016-05-19 11:30:00,210.03,210.43,209.97,210.42,34341.0,180.9521,181.2967,180.9004,181.2881,34341.0
2016-05-19 12:00:00,210.46,211.3,210.32,210.9,26283.0,181.3225,182.0462,181.2019,181.7016,26283.0
2016-05-19 12:30:00,210.89,211.0,210.3,210.45,49769.0,181.693,181.7878,181.1847,181.3139,49769.0
2016-05-19 13:00:00,210.45,210.68,210.37,210.68,95198.0,181.3139,181.5121,181.245,181.5121,95198.0
2016-05-19 13:30:00,210.7,211.02,210.58,210.65,39077.0,181.5293,181.805,181.4259,181.4862,39077.0
2016-05-19 14:00:00,210.67,211.29,210.65,211.24,54112.0,181.5035,182.0376,181.4862,181.9946,54112.0
2016-05-19 14:30:00,211.22,211.38,210.88,211.0,26742.0,181.9773,182.1152,181.6844,181.7878,26742.0
2016-05-19 15:00:00,210.99,211.58,210.98,211.22,46722.0,181.7792,182.2875,181.7705,181.9773,46722.0
2016-05-19 15:30:00,211.13,211.37,210.83,211.01,122625.0,181.8998,182.1066,181.6413,181.7964,122625.0
2016-05-20 09:30:00,212.29,212.44,211.13,212.27,85639.0,182.8992,183.0284,181.8998,182.882,85639.0
2016-05-20 10:00:00,212.33,212.97,211.86,212.58,43918.0,182.9336,183.485,182.5287,183.149,43918.0
2016-05-20 10:30:00,212.69,212.91,212.47,212.6,40228.0,183.2438,183.4333,183.0543,183.1663,40228.0
2016-05-20 11:00:00,212.54,212.85,212.34,212.76,17383.0,183.1146,183.3817,182.9423,183.3041,17383.0
2016-05-20 11:30:00,212.82,212.94,212.62,212.62,26139.0,183.3558,183.4592,183.1835,183.1835,26139.0
2016-05-20 12:00:00,212.62,212.92,212.46,212.75,23105.0,183.1835,183.442,183.0456,183.2955,23105.0
2016-05-20 12:30:00,212.73,212.83,212.5,212.68,19320.0,183.2783,183.3644,183.0801,183.2352,19320.0
2016-05-20 13:00:00,212.62,212.75,212.28,212.31,25554.0,183.1835,183.2955,182.8906,182.9164,25554.0
2016-05-20 13:30:00,212.36,212.54,212.1,212.44,33527.0,182.9595,183.1146,182.7355,183.0284,33527.0
2016-05-20 14:00:00,212.44,212.96,212.33,212.87,25012.0,183.0284,183.4764,182.9336,183.3989,25012.0
2016-05-20 14:30:00,212.97,213.02,212.59,212.59,27372.0,183.485,183.5281,183.1576,183.1576,27372.0
2016-05-20 15:00:00,212.6,212.62,212.1,212.33,48506.0,183.1663,183.1835,182.7355,182.9336,48506.0
2016-05-20 15:30:00,212.37,212.74,212.29,212.74,67278.0,182.9681,183.2869,182.8992,183.2869,67278.0
2016-05-23 09:30:00,212.75,212.82,211.79,212.52,69464.0,183.2955,183.3558,182.4684,183.0973,69464.0
2016-05-23 10:00:00,212.49,212.87,212.3,212.5,33211.0,183.0715,183.3989,182.9078,183.0801,33211.0
2016-05-23 10:30:00,212.5,213.01,212.46,212.68,20422.0,183.0801,183.5195,183.0456,183.2352,20422.0
2016-05-23 11:00:00,212.59,213.05,212.46,212.93,12893.0,183.1576,183.554,183.0456,183.4506,12893.0
2016-05-23 11:30:00,212.99,213.01,212.34,212.48,34126.0,183.5023,183.5195,182.9423,183.0629,34126.0
2016-05-23 12:00:00,212.58,212.81,212.41,212.58,28285.0,183.149,183.3472,183.0026,183.149,28285.0
2016-05-23 12:30:00,212.55,212.7,212.48,212.58,18917.0,183.1232,183.2524,183.0629,183.149,18917.0
2016-05-23 13:00:00,212.56,212.72,212.48,212.6,39951.0,183.1318,183.2697,183.0629,183.1663,39951.0
2016-05-23 13:30:00,212.6,212.69,212.51,212.64,19771.0,183.1663,183.2438,183.0887,183.2007,19771.0
2016-05-23 14:00:00,212.66,212.83,212.6,212.73,37001.0,183.218,183.3644,183.1663,183.2783,37001.0
2016-05-23 14:30:00,212.75,212.82,212.45,212.46,33602.0,183.2955,183.3558,183.037,183.0456,33602.0
2016-05-23 15:00:00,212.5,212.6,212.35,212.37,26672.0,183.0801,183.1663,182.9509,182.9681,26672.0
2016-05-23 15:30:00,212.36,212.46,211.99,212.18,64537.0,182.9595,183.0456,182.6407,182.8044,64537.0
2016-05-24 09:30:00,212.66,214.06,212.66,213.74,41550.0,183.218,184.4241,183.218,184.1484,41550.0
2016-05-24 10:00:00,213.56,213.87,213.09,213.67,32835.0,183.9934,184.2604,183.5884,184.0881,32835.0
2016-05-24 10:30:00,213.64,214.22,213.45,214.22,39421.0,184.0623,184.562,183.8986,184.562,39421.0
2016-05-24 11:00:00,214.17,214.36,213.97,214.2,32774.0,184.5189,184.6826,184.3466,184.5447,32774.0
2016-05-24 11:30:00,214.17,214.47,214.17,214.44,24942.0,184.5189,184.7774,184.5189,184.7515,24942.0
2016-05-24 12:00:00,214.46,214.59,214.18,214.19,19519.0,184.7688,184.8808,184.5275,184.5361,19519.0
2016-05-24 12:30:00,214.23,214.71,214.2,214.66,15411.0,184.5706,184.9841,184.5447,184.9411,15411.0
2016-05-24 13:00:00,214.69,214.77,214.4,214.5,18494.0,184.9669,185.0358,184.7171,184.8032,18494.0
2016-05-24 13:30:00,214.58,214.66,214.35,214.65,22985.0,184.8721,184.9411,184.674,184.9324,22985.0
2016-05-24 14:00:00,214.55,214.71,214.24,214.63,24823.0,184.8463,184.9841,184.5792,184.9152,24823.0
2016-05-24 14:30:00,214.63,215.11,214.43,214.9,28983.0,184.9152,185.3288,184.7429,185.1478,28983.0
2016-05-24 15:00:00,214.91,215.6,214.91,215.29,40342.0,185.1565,185.7509,185.1565,185.4838,40342.0
2016-05-24 15:30:00,215.3,215.38,214.58,214.68,87644.0,185.4925,185.5614,184.8721,184.9583,87644.0
2016-05-25 09:30:00,215.75,216.09,215.02,215.33,46854.0,185.8802,186.1731,185.2512,185.5183,46854.0
2016-05-25 10:00:00,215.34,215.78,215.3,215.68,30897.0,185.5269,185.906,185.4925,185.8198,30897.0
2016-05-25 10:30:00,215.69,215.69,214.8,214.8,22820.0,185.8285,185.8285,185.0617,185.0617,22820.0
2016-05-25 11:00:00,214.89,215.17,214.82,215.08,17087.0,185.1392,185.3805,185.0789,185.3029,17087.0
2016-05-25 11:30:00,214.92,215.09,214.44,214.45,7728.0,185.1651,185.3115,184.7515,184.7601,7728.0
2016-05-25 12:00:00,214.55,214.73,214.45,214.45,16936.0,184.8463,185.0014,184.7601,184.7601,16936.0
2016-05-25 12:30:00,214.46,214.73,214.44,214.61,11787.0,184.7688,185.0014,184.7515,184.898,11787.0
2016-05-25 13:00:00,214.61,214.8,214.5,214.59,22171.0,184.898,185.0617,184.8032,184.8808,22171.0
2016-05-25 13:30:00,214.59,214.75,214.46,214.75,20873.0,184.8808,185.0186,184.7688,185.0186,20873.0
2016-05-25 14:00:00,214.75,214.75,214.43,214.52,23160.0,185.0186,185.0186,184.7429,184.8204,23160.0
2016-05-25 14:30:00,214.61,214.71,214.4,214.48,18795.0,184.898,184.9841,184.7171,184.786,18795.0
2016-05-25 15:00:00,214.45,214.87,214.3,214.83,30633.0,184.7601,185.122,184.6309,185.0875,30633.0
2016-05-25 15:30:00,214.74,214.79,214.28,214.28,90350.0,185.01,185.0531,184.6137,184.6137,90350.0
2016-05-26 09:30:00,213.95,214.61,213.33,214.33,33649.0,184.3294,184.898,183.7952,184.6568,33649.0
2016-05-26 10:00:00,214.25,214.8,214.14,214.14,19695.0,184.5878,185.0617,184.4931,184.4931,19695.0
2016-05-26 10:30:00,214.11,214.23,213.49,213.95,41214.0,184.4672,184.5706,183.933,184.3294,41214.0
2016-05-26 11:00:00,213.96,214.2,213.75,213.86,12381.0,184.338,184.5447,184.1571,184.2518,12381.0
2016-05-26 11:30:00,213.93,214.22,213.68,214.02,12337.0,184.3121,184.562,184.0967,184.3897,12337.0
2016-05-26 12:00:00,214.1,214.23,213.85,213.93,7918.0,184.4586,184.5706,184.2432,184.3121,7918.0
2016-05-26 12:30:00,213.88,213.94,213.63,213.63,9901.0,184.2691,184.3207,184.0537,184.0537,9901.0
2016-05-26 13:00:00,213.66,213.92,213.6,213.78,13823.0,184.0795,184.3035,184.0278,184.1829,13823.0
2016-05-26 13:30:00,213.85,214.03,213.82,213.87,12149.0,184.2432,184.3983,184.2174,184.2604,12149.0
2016-05-26 14:00:00,213.96,214.05,213.87,213.96,19437.0,184.338,184.4155,184.2604,184.338,19437.0
2016-05-26 14:30:00,213.92,214.11,213.8,214.0,26576.0,184.3035,184.4672,184.2001,184.3724,26576.0
2016-05-26 15:00:00,214.08,214.1,213.93,214.0,40598.0,184.4414,184.4586,184.3121,184.3724,40598.0
2016-05-26 15:30:00,214.02,214.09,213.75,213.95,107843.0,184.3897,184.45,184.1571,184.3294,107843.0
2016-05-27 09:30:00,213.77,214.65,213.36,213.68,61398.0,184.1743,184.9324,183.821,184.0967,61398.0
2016-05-27 10:00:00,213.77,214.03,213.52,213.98,36623.0,184.1743,184.3983,183.9589,184.3552,36623.0
2016-05-27 10:30:00,213.94,214.11,213.52,213.59,30503.0,184.3207,184.4672,183.9589,184.0192,30503.0
2016-05-27 11:00:00,213.78,214.03,213.66,213.98,23202.0,184.1829,184.3983,184.0795,184.3552,23202.0
2016-05-27 11:30:00,214.01,214.34,213.99,214.09,22748.0,184.3811,184.6654,184.3638,184.45,22748.0
2016-05-27 12:00:00,214.15,214.23,213.98,214.07,24657.0,184.5017,184.5706,184.3552,184.4327,24657.0
2016-05-27 12:30:00,214.12,214.15,213.95,214.0,12730.0,184.4758,184.5017,184.3294,184.3724,12730.0
2016-05-27 13:00:00,214.06,214.21,213.95,214.0,14073.0,184.4241,184.5534,184.3294,184.3724,14073.0
2016-05-27 13:30:00,214.02,214.1,213.59,213.79,24300.0,184.3897,184.4586,184.0192,184.1915,24300.0
2016-05-27 14:00:00,213.77,214.07,213.76,213.95,15832.0,184.1743,184.4327,184.1657,184.3294,15832.0
2016-05-27 14:30:00,213.95,214.07,213.83,213.95,18676.0,184.3294,184.4327,184.226,184.3294,18676.0
2016-05-27 15:00:00,213.96,213.99,213.81,213.94,39527.0,184.338,184.3638,184.2087,184.3207,39527.0
2016-05-27 15:30:00,213.91,214.37,213.91,214.35,78435.0,184.2949,184.6912,184.2949,184.674,78435.0
2016-05-31 09:30:00,214.42,215.5,213.43,213.61,41494.0,184.7343,185.6648,183.8814,184.0364,41494.0
2016-05-31 10:00:00,213.61,213.99,213.04,213.22,33740.0,184.0364,184.3638,183.5453,183.7004,33740.0
2016-05-31 10:30:00,213.14,213.25,212.19,212.3,37879.0,183.6315,183.7263,182.813,182.9078,37879.0
2016-05-31 11:00:00,212.26,212.45,211.65,211.69,59943.0,182.8733,183.037,182.3478,182.3823,59943.0
2016-05-31 11:30:00,211.67,211.83,211.33,211.41,59215.0,182.365,182.5029,182.0721,182.141,59215.0
2016-05-31 12:00:00,211.45,211.46,211.21,211.36,31704.0,182.1755,182.1841,181.9687,182.0979,31704.0
2016-05-31 12:30:00,211.38,211.57,211.36,211.54,16969.0,182.1152,182.2789,182.0979,182.253,16969.0
2016-05-31 13:00:00,211.48,211.85,211.42,211.85,26606.0,182.2013,182.5201,182.1496,182.5201,26606.0
2016-05-31 13:30:00,211.83,212.12,211.7,212.07,26922.0,182.5029,182.7527,182.3909,182.7096,26922.0
2016-05-31 14:00:00,212.06,212.09,211.59,211.76,46310.0,182.701,182.7269,182.2961,182.4426,46310.0
2016-05-31 14:30:00,211.74,212.17,211.71,211.78,50155.0,182.4253,182.7958,182.3995,182.4598,50155.0
2016-05-31 15:00:00,211.81,212.55,211.81,212.55,41540.0,182.4856,183.1232,182.4856,183.1232,41540.0
2016-05-31 15:30:00,212.51,212.99,212.47,212.62,103339.0,183.0887,183.5023,183.0543,183.1835,103339.0
2016-06-01 09:30:00,211.57,212.51,211.27,212.31,83566.0,182.2789,183.0887,182.0204,182.9164,83566.0
2016-06-01 10:00:00,212.34,213.58,212.26,213.11,57808.0,182.9423,184.0106,182.8733,183.6057,57808.0
2016-06-01 10:30:00,213.0,213.63,212.9,213.5,41176.0,183.5109,184.0537,183.4247,183.9417,41176.0
2016-06-01 11:00:00,213.58,213.64,212.97,213.24,30543.0,184.0106,184.0623,183.485,183.7177,30543.0
2016-06-01 11:30:00,213.24,213.39,212.74,213.28,23078.0,183.7177,183.8469,183.2869,183.7521,23078.0
2016-06-01 12:00:00,213.38,213.95,213.32,213.86,32882.0,183.8383,184.3294,183.7866,184.2518,32882.0
2016-06-01 12:30:00,213.87,213.9,213.39,213.74,28668.0,184.2604,184.2863,183.8469,184.1484,28668.0
2016-06-01 13:00:00,213.7,213.7,213.19,213.35,41599.0,184.114,184.114,183.6746,183.8124,41599.0
2016-06-01 13:30:00,213.33,213.63,213.19,213.56,24581.0,183.7952,184.0537,183.6746,183.9934,24581.0
2016-06-01 14:00:00,213.65,213.8,213.44,213.55,51728.0,184.0709,184.2001,183.89,183.9847,51728.0
2016-06-01 14:30:00,213.57,213.77,213.27,213.72,46664.0,184.002,184.1743,183.7435,184.1312,46664.0
2016-06-01 15:00:00,213.73,214.16,213.54,214.0,55381.0,184.1398,184.5103,183.9761,184.3724,55381.0
2016-06-01 15:30:00,213.98,214.41,213.83,214.16,115139.0,184.3552,184.7257,184.226,184.5103,115139.0
2016-06-02 09:30:00,213.39,213.7,212.04,212.85,38516.0,184.6223,184.8905,183.4543,184.1551,38516.0
2016-06-02 10:00:00,212.74,213.15,212.4,212.66,32115.0,184.06,184.4147,183.7658,183.9907,32115.0
2016-06-02 10:30:00,212.73,213.05,212.52,212.55,28158.0,184.0513,184.3282,183.8696,183.8956,28158.0
2016-06-02 11:00:00,212.6,212.77,212.41,212.49,32622.0,183.9388,184.0859,183.7744,183.8437,32622.0
2016-06-02 11:30:00,212.55,212.9,212.37,212.88,16623.0,183.8956,184.1984,183.7398,184.1811,16623.0
2016-06-02 12:00:00,212.73,212.77,212.3,212.37,12828.0,184.0513,184.0859,183.6793,183.7398,12828.0
2016-06-02 12:30:00,212.48,213.02,212.48,212.95,31888.0,183.835,184.3022,183.835,184.2416,31888.0
2016-06-02 13:00:00,213.02,213.17,212.95,213.09,21735.0,184.3022,184.432,184.2416,184.3628,21735.0
2016-06-02 13:30:00,213.12,213.28,212.94,213.28,18904.0,184.3887,184.5272,184.233,184.5272,18904.0
2016-06-02 14:00:00,213.29,213.78,213.28,213.74,47723.0,184.5358,184.9597,184.5272,184.9251,47723.0
2016-06-02 14:30:00,213.74,213.84,213.37,213.55,27899.0,184.9251,185.0117,184.605,184.7608,27899.0
2016-06-02 15:00:00,213.54,213.65,213.2,213.32,27840.0,184.7521,184.8473,184.4579,184.5618,27840.0
2016-06-02 15:30:00,213.34,213.4,212.93,213.31,77160.0,184.5791,184.631,184.2243,184.5531,77160.0
2016-06-03 09:30:00,213.01,213.51,211.36,212.42,26828.0,184.2936,184.7261,182.866,183.7831,26828.0
2016-06-03 10:00:00,212.31,212.75,212.14,212.43,23552.0,183.6879,184.0686,183.5408,183.7917,23552.0
2016-06-03 10:30:00,212.44,214.38,212.44,214.19,33389.0,183.8004,185.4789,183.8004,185.3145,33389.0
2016-06-03 11:00:00,214.24,215.2,214.24,214.96,50873.0,185.3577,186.1883,185.3577,185.9807,50873.0
2016-06-03 11:30:00,214.97,215.94,214.75,215.51,51691.0,185.9893,186.8286,185.799,186.4565,51691.0
2016-06-03 12:00:00,215.51,215.59,215.22,215.47,37106.0,186.4565,186.5257,186.2056,186.4219,37106.0
2016-06-03 12:30:00,215.47,215.75,215.39,215.58,32691.0,186.4219,186.6642,186.3527,186.5171,32691.0
2016-06-03 13:00:00,215.6,215.82,214.92,214.92,84812.0,186.5344,186.7247,185.9461,185.9461,84812.0
2016-06-03 13:30:00,214.97,215.48,214.93,215.27,16811.0,185.9893,186.4306,185.9547,186.2489,16811.0
2016-06-03 14:00:00,215.31,215.49,215.09,215.49,26911.0,186.2835,186.4392,186.0931,186.4392,26911.0
2016-06-03 14:30:00,215.48,215.73,215.22,215.28,54707.0,186.4306,186.6469,186.2056,186.2575,54707.0
2016-06-03 15:00:00,215.25,215.25,214.96,214.98,66843.0,186.2316,186.2316,185.9807,185.998,66843.0
2016-06-03 15:30:00,215.01,215.37,214.99,215.18,101910.0,186.0239,186.3354,186.0066,186.171,101910.0
2016-06-06 09:30:00,215.23,215.64,214.82,215.19,39120.0,186.2143,186.569,185.8595,186.1797,39120.0
2016-06-06 10:00:00,215.24,215.71,214.91,215.09,26629.0,186.2229,186.6296,185.9374,186.0931,26629.0
2016-06-06 10:30:00,215.07,215.99,215.03,215.71,31199.0,186.0758,186.8718,186.0412,186.6296,31199.0
2016-06-06 11:00:00,215.71,216.19,215.61,216.03,24772.0,186.6296,187.0448,186.543,186.9064,24772.0
2016-06-06 11:30:00,216.03,216.16,215.49,215.49,19105.0,186.9064,187.0189,186.4392,186.4392,19105.0
2016-06-06 12:00:00,215.52,215.93,215.51,215.73,20516.0,186.4652,186.8199,186.4565,186.6469,20516.0
2016-06-06 12:30:00,215.78,216.15,215.0,215.43,20889.0,186.6901,187.0102,186.0153,186.3873,20889.0
2016-06-06 13:00:00,215.41,215.9,215.31,215.34,15183.0,186.37,186.7939,186.2835,186.3094,15183.0
2016-06-06 13:30:00,215.38,215.69,215.33,215.43,19737.0,186.344,186.6123,186.3008,186.3873,19737.0
2016-06-06 14:00:00,215.43,216.0,215.43,215.81,45189.0,186.3873,186.8805,186.3873,186.7161,45189.0
2016-06-06 14:30:00,215.8,216.01,215.54,215.86,24890.0,186.7074,186.8891,186.4825,186.7593,24890.0
2016-06-06 15:00:00,215.82,216.0,215.68,215.78,29139.0,186.7247,186.8805,186.6036,186.6901,29139.0
2016-06-06 15:30:00,215.83,215.93,215.39,215.48,65320.0,186.7334,186.8199,186.3527,186.4306,65320.0
2016-06-07 09:30:00,215.52,216.53,215.52,216.16,28706.0,186.4652,187.339,186.4652,187.0189,28706.0
2016-06-07 10:00:00,216.21,216.45,215.75,215.75,22495.0,187.0622,187.2698,186.6642,186.6642,22495.0
2016-06-07 10:30:00,215.87,216.43,215.85,216.31,55564.0,186.768,187.2525,186.7507,187.1487,55564.0
2016-06-07 11:00:00,216.3,216.52,216.11,216.2,20822.0,187.14,187.3304,186.9756,187.0535,20822.0
2016-06-07 11:30:00,216.2,216.45,216.07,216.07,29580.0,187.0535,187.2698,186.941,186.941,29580.0
2016-06-07 12:00:00,216.12,216.48,216.07,216.38,19583.0,186.9843,187.2958,186.941,187.2092,19583.0
2016-06-07 12:30:00,216.29,216.51,216.19,216.33,15382.0,187.1314,187.3217,187.0448,187.166,15382.0
2016-06-07 13:00:00,216.39,216.69,216.26,216.48,16145.0,187.2179,187.4774,187.1054,187.2958,16145.0
2016-06-07 13:30:00,216.38,216.43,216.02,216.07,44877.0,187.2092,187.2525,186.8978,186.941,44877.0
2016-06-07 14:00:00,216.03,216.36,216.0,216.13,36053.0,186.9064,187.1919,186.8805,186.9929,36053.0
2016-06-07 14:30:00,216.16,216.32,216.0,216.06,65329.0,187.0189,187.1573,186.8805,186.9324,65329.0
2016-06-07 15:00:00,216.17,216.2,215.83,215.92,68040.0,187.0275,187.0535,186.7334,186.8112,68040.0
2016-06-07 15:30:00,215.94,216.11,215.61,215.73,86182.0,186.8286,186.9756,186.543,186.6469,86182.0
2016-06-08 09:30:00,215.7,216.64,215.22,216.1,37187.0,186.6209,187.4342,186.2056,186.967,37187.0
2016-06-08 10:00:00,215.94,216.21,215.7,215.97,31578.0,186.8286,187.0622,186.6209,186.8545,31578.0
2016-06-08 10:30:00,215.91,216.5,215.9,216.45,49719.0,186.8026,187.3131,186.7939,187.2698,49719.0
2016-06-08 11:00:00,216.4,216.74,216.25,216.62,29540.0,187.2265,187.5207,187.0968,187.4169,29540.0
2016-06-08 11:30:00,216.77,217.2,216.64,217.2,19192.0,187.5467,187.9187,187.4342,187.9187,19192.0
2016-06-08 12:00:00,217.19,217.54,217.03,217.41,30126.0,187.91,188.2129,187.7716,188.1004,30126.0
2016-06-08 12:30:00,217.45,217.62,217.11,217.18,25527.0,188.135,188.2821,187.8408,187.9014,25527.0
2016-06-08 13:00:00,217.18,217.32,217.07,217.23,19233.0,187.9014,188.0225,187.8062,187.9446,19233.0
2016-06-08 13:30:00,217.11,217.4,216.96,217.4,22757.0,187.8408,188.0917,187.711,188.0917,22757.0
2016-06-08 14:00:00,217.39,217.46,217.18,217.46,20973.0,188.0831,188.1436,187.9014,188.1436,20973.0
2016-06-08 14:30:00,217.47,217.83,217.43,217.72,34471.0,188.1523,188.4638,188.1177,188.3686,34471.0
2016-06-08 15:00:00,217.72,217.97,217.4,217.47,28302.0,188.3686,188.5849,188.0917,188.1523,28302.0
2016-06-08 15:30:00,217.55,217.79,217.41,217.69,82147.0,188.2215,188.4291,188.1004,188.3426,82147.0
2016-06-09 09:30:00,217.17,218.32,216.69,218.32,38356.0,187.8927,188.8877,187.4774,188.8877,38356.0
2016-06-09 10:00:00,218.0,218.05,217.27,217.89,19868.0,188.6108,188.6541,187.9793,188.5157,19868.0
2016-06-09 10:30:00,217.79,217.97,217.48,217.63,14804.0,188.4291,188.5849,188.1609,188.2907,14804.0
2016-06-09 11:00:00,217.6,217.84,217.45,217.66,18801.0,188.2648,188.4724,188.135,188.3167,18801.0
2016-06-09 11:30:00,217.67,217.82,217.39,217.76,11063.0,188.3253,188.4551,188.0831,188.4032,11063.0
2016-06-09 12:00:00,217.78,218.09,217.53,218.02,16471.0,188.4205,188.6887,188.2042,188.6281,16471.0
2016-06-09 12:30:00,218.02,218.29,217.93,218.22,10868.0,188.6281,188.8617,188.5503,188.8012,10868.0
2016-06-09 13:00:00,218.19,218.33,217.84,218.2,9499.0,188.7752,188.8964,188.4724,188.7839,9499.0
2016-06-09 13:30:00,218.21,218.32,217.9,218.12,11258.0,188.7925,188.8877,188.5243,188.7147,11258.0
2016-06-09 14:00:00,218.12,218.22,217.95,218.1,14422.0,188.7147,188.8012,188.5676,188.6974,14422.0
2016-06-09 14:30:00,218.07,218.32,218.07,218.21,13734.0,188.6714,188.8877,188.6714,188.7925,13734.0
2016-06-09 15:00:00,218.25,218.61,218.18,218.54,40909.0,188.8271,189.1386,188.7666,189.078,40909.0
2016-06-09 15:30:00,218.54,218.73,218.49,218.61,73358.0,189.078,189.2424,189.0348,189.1386,73358.0
2016-06-10 09:30:00,217.54,218.14,217.01,217.5,38212.0,188.2129,188.732,187.7543,188.1782,38212.0
2016-06-10 10:00:00,217.58,218.47,217.4,218.08,19085.0,188.2475,189.0175,188.0917,188.6801,19085.0
2016-06-10 10:30:00,218.08,218.51,217.78,218.15,15936.0,188.6801,189.0521,188.4205,188.7406,15936.0
2016-06-10 11:00:00,218.04,218.33,217.75,217.99,16993.0,188.6454,188.8964,188.3945,188.6022,16993.0
2016-06-10 11:30:00,218.0,218.13,217.32,217.95,12975.0,188.6108,188.7233,188.0225,188.5676,12975.0
2016-06-10 12:00:00,217.87,218.02,217.34,217.53,13402.0,188.4984,188.6281,188.0398,188.2042,13402.0
2016-06-10 12:30:00,217.55,217.83,217.37,217.76,9483.0,188.2215,188.4638,188.0658,188.4032,9483.0
2016-06-10 13:00:00,217.84,217.97,217.68,217.97,9843.0,188.4724,188.5849,188.334,188.5849,9843.0
2016-06-10 13:30:00,217.89,217.91,217.4,217.5,26175.0,188.5157,188.533,188.0917,188.1782,26175.0
2016-06-10 14:00:00,217.5,217.51,216.97,217.14,36069.0,188.1782,188.1869,187.7197,187.8668,36069.0
2016-06-10 14:30:00,217.1,217.3,216.96,217.1,14842.0,187.8322,188.0052,187.711,187.8322,14842.0
2016-06-10 15:00:00,217.07,217.4,216.86,217.34,25386.0,187.8062,188.0917,187.6245,188.0398,25386.0
2016-06-10 15:30:00,217.4,217.73,217.11,217.41,51025.0,188.0917,188.3772,187.8408,188.1004,51025.0
2016-06-13 09:30:00,216.67,217.5,216.42,216.8,37267.0,187.4601,188.1782,187.2438,187.5726,37267.0
2016-06-13 10:00:00,216.87,216.94,216.4,216.57,12170.0,187.6332,187.6937,187.2265,187.3736,12170.0
2016-06-13 10:30:00,216.8,217.13,216.76,217.09,14029.0,187.5726,187.8581,187.538,187.8235,14029.0
2016-06-13 11:00:00,217.23,217.26,216.78,216.87,10407.0,187.9446,187.9706,187.5553,187.6332,10407.0
2016-06-13 11:30:00,216.87,216.96,216.42,216.59,11568.0,187.6332,187.711,187.2438,187.3909,11568.0
2016-06-13 12:00:00,216.61,216.89,216.4,216.76,9795.0,187.4082,187.6505,187.2265,187.538,9795.0
2016-06-13 12:30:00,216.7,217.2,216.58,217.01,10821.0,187.4861,187.9187,187.3823,187.7543,10821.0
2016-06-13 13:00:00,217.0,217.11,216.64,216.82,8453.0,187.7457,187.8408,187.4342,187.5899,8453.0
2016-06-13 13:30:00,216.89,217.11,216.41,216.41,17166.0,187.6505,187.8408,187.2352,187.2352,17166.0
2016-06-13 14:00:00,216.51,216.92,216.0,216.05,28802.0,187.3217,187.6764,186.8805,186.9237,28802.0
2016-06-13 14:30:00,216.04,216.37,215.86,215.94,21891.0,186.9151,187.2006,186.7593,186.8286,21891.0
2016-06-13 15:00:00,215.98,215.98,215.23,215.35,23418.0,186.8632,186.8632,186.2143,186.3181,23418.0
2016-06-13 15:30:00,215.33,215.5,214.86,214.93,80990.0,186.3008,186.4479,185.8942,185.9547,80990.0
2016-06-14 09:30:00,213.64,215.61,213.64,215.61,39071.0,184.8386,186.543,184.8386,186.543,39071.0
2016-06-14 10:00:00,215.48,215.68,214.99,215.35,15692.0,186.4306,186.6036,186.0066,186.3181,15692.0
2016-06-14 10:30:00,215.37,215.5,214.95,214.95,14955.0,186.3354,186.4479,185.972,185.972,14955.0
2016-06-14 11:00:00,214.84,215.64,214.81,215.22,18543.0,185.8768,186.569,185.8509,186.2056,18543.0
2016-06-14 11:30:00,215.23,215.85,215.17,215.68,12626.0,186.2143,186.7507,186.1624,186.6036,12626.0
2016-06-14 12:00:00,215.67,216.31,215.36,216.3,11757.0,186.595,187.1487,186.3267,187.14,11757.0
2016-06-14 12:30:00,216.18,216.18,215.58,215.85,8505.0,187.0362,187.0362,186.5171,186.7507,8505.0
2016-06-14 13:00:00,215.8,216.14,215.67,215.69,10743.0,186.7074,187.0016,186.595,186.6123,10743.0
2016-06-14 13:30:00,215.63,216.11,215.62,215.7,13052.0,186.5603,186.9756,186.5517,186.6209,13052.0
2016-06-14 14:00:00,215.72,216.59,215.72,216.58,18303.0,186.6382,187.3909,186.6382,187.3823,18303.0
2016-06-14 14:30:00,216.62,216.62,215.95,215.95,17523.0,187.4169,187.4169,186.8372,186.8372,17523.0
2016-06-14 15:00:00,215.9,216.93,215.75,216.93,21845.0,186.7939,187.6851,186.6642,187.6851,21845.0
2016-06-14 15:30:00,216.78,217.09,216.55,216.81,96455.0,187.5553,187.8235,187.3563,187.5813,96455.0
2016-06-15 09:30:00,217.69,218.0,216.76,217.68,31610.0,188.3426,188.6108,187.538,188.334,31610.0
2016-06-15 10:00:00,217.69,217.69,217.11,217.22,17946.0,188.3426,188.3426,187.8408,187.936,17946.0
2016-06-15 10:30:00,217.13,217.54,216.91,217.14,30413.0,187.8581,188.2129,187.6678,187.8668,30413.0
2016-06-15 11:00:00,217.31,217.55,216.92,216.98,13135.0,188.0139,188.2215,187.6764,187.7283,13135.0
2016-06-15 11:30:00,216.93,217.04,216.62,216.94,10006.0,187.6851,187.7803,187.4169,187.6937,10006.0
2016-06-15 12:00:00,216.87,217.05,216.77,217.0,10573.0,187.6332,187.7889,187.5467,187.7457,10573.0
2016-06-15 12:30:00,216.96,217.05,216.66,216.74,11356.0,187.711,187.7889,187.4515,187.5207,11356.0
2016-06-15 13:00:00,216.81,217.27,216.75,217.19,13401.0,187.5813,187.9793,187.5294,187.91,13401.0
2016-06-15 13:30:00,217.2,217.5,216.96,217.5,13422.0,187.9187,188.1782,187.711,188.1782,13422.0
2016-06-15 14:00:00,217.46,217.96,217.43,217.66,26034.0,188.1436,188.5762,188.1177,188.3167,26034.0
2016-06-15 14:30:00,217.46,217.87,217.38,217.53,24914.0,188.1436,188.4984,188.0744,188.2042,24914.0
2016-06-15 15:00:00,217.53,217.75,217.42,217.71,16580.0,188.2042,188.3945,188.109,188.3599,16580.0
2016-06-15 15:30:00,217.63,217.68,216.99,217.23,134130.0,188.2907,188.334,187.737,187.9446,134130.0
2016-06-16 09:30:00,216.64,217.12,216.07,216.09,29602.0,187.4342,187.8495,186.941,186.9583,29602.0
2016-06-16 10:00:00,216.04,216.11,215.2,215.56,37510.0,186.9151,186.9756,186.1883,186.4998,37510.0
2016-06-16 10:30:00,215.51,215.75,215.13,215.13,36071.0,186.4565,186.6642,186.1278,186.1278,36071.0
2016-06-16 11:00:00,215.14,215.2,214.71,215.01,43153.0,186.1364,186.1883,185.7644,186.0239,43153.0
2016-06-16 11:30:00,215.04,215.22,214.46,214.46,29570.0,186.0499,186.2056,185.5481,185.5481,29570.0
2016-06-16 12:00:00,214.45,215.24,214.32,215.12,35433.0,185.5394,186.2229,185.4269,186.1191,35433.0
2016-06-16 12:30:00,215.17,215.81,215.01,215.35,25340.0,186.1624,186.7161,186.0239,186.3181,25340.0
2016-06-16 13:00:00,215.35,215.59,215.11,215.13,29786.0,186.3181,186.5257,186.1104,186.1278,29786.0
2016-06-16 13:30:00,215.17,215.54,215.06,215.1,16002.0,186.1624,186.4825,186.0672,186.1018,16002.0
2016-06-16 14:00:00,215.15,216.02,215.14,215.92,36834.0,186.1451,186.8978,186.1364,186.8112,36834.0
2016-06-16 14:30:00,215.98,216.35,215.81,216.31,15975.0,186.8632,187.1833,186.7161,187.1487,15975.0
2016-06-16 15:00:00,216.35,216.88,216.35,216.88,24849.0,187.1833,187.6418,187.1833,187.6418,24849.0
2016-06-16 15:30:00,216.87,217.08,216.51,216.79,95672.0,187.6332,187.8149,187.3217,187.564,95672.0
2016-06-17 09:30:00,217.0,217.0,213.53,213.63,142678.0,187.7457,187.7457,184.7435,184.83,142678.0
2016-06-17 10:00:00,213.73,214.11,213.32,213.43,44395.0,184.9165,185.2453,184.5618,184.6569,44395.0
2016-06-17 10:30:00,213.4,213.53,212.54,212.73,48845.0,184.631,184.7435,183.8869,184.0513,48845.0
2016-06-17 11:00:00,212.76,212.76,212.23,212.35,37466.0,184.0773,184.0773,183.6187,183.7225,37466.0
2016-06-17 11:30:00,212.37,213.35,212.32,213.05,23752.0,183.7398,184.5877,183.6966,184.3282,23752.0
2016-06-17 12:00:00,213.05,213.59,213.01,213.42,18655.0,184.3282,184.7954,184.2936,184.6483,18655.0
2016-06-17 12:30:00,213.37,213.54,213.19,213.38,14269.0,184.605,184.7521,184.4493,184.6137,14269.0
2016-06-17 13:00:00,213.37,214.06,213.26,213.95,22396.0,184.605,185.202,184.5099,185.1068,22396.0
2016-06-17 13:30:00,213.86,214.21,213.75,214.11,14417.0,185.029,185.3318,184.9338,185.2453,14417.0
2016-06-17 14:00:00,214.05,214.33,213.88,214.1,21311.0,185.1933,185.4356,185.0463,185.2366,21311.0
2016-06-17 14:30:00,214.14,214.65,214.06,214.61,19191.0,185.2712,185.7125,185.202,185.6779,19191.0
2016-06-17 15:00:00,214.59,214.83,214.48,214.5,52840.0,185.6606,185.8682,185.5654,185.5827,52840.0
2016-06-17 15:30:00,214.53,214.67,214.28,214.39,73810.0,185.6086,185.7298,185.3923,185.4875,73810.0
2016-06-20 09:30:00,216.1,216.79,215.91,216.45,49959.0,186.967,187.564,186.8026,187.2698,49959.0
2016-06-20 10:00:00,216.36,216.5,216.0,216.24,21301.0,187.1919,187.3131,186.8805,187.0881,21301.0
2016-06-20 10:30:00,216.27,216.27,215.39,215.59,27101.0,187.1141,187.1141,186.3527,186.5257,27101.0
2016-06-20 11:00:00,215.53,215.67,215.4,215.6,36086.0,186.4738,186.595,186.3614,186.5344,36086.0
2016-06-20 11:30:00,215.61,215.72,214.96,215.39,26724.0,186.543,186.6382,185.9807,186.3527,26724.0
2016-06-20 12:00:00,215.35,215.39,215.07,215.23,13070.0,186.3181,186.3527,186.0758,186.2143,13070.0
2016-06-20 12:30:00,215.23,215.65,215.23,215.63,15753.0,186.2143,186.5776,186.2143,186.5603,15753.0
2016-06-20 13:00:00,215.63,215.65,215.23,215.35,22102.0,186.5603,186.5776,186.2143,186.3181,22102.0
2016-06-20 13:30:00,215.32,215.82,215.31,215.67,31511.0,186.2921,186.7247,186.2835,186.595,31511.0
2016-06-20 14:00:00,215.6,215.79,215.46,215.63,32237.0,186.5344,186.6988,186.4133,186.5603,32237.0
2016-06-20 14:30:00,215.61,215.95,215.55,215.92,27789.0,186.543,186.8372,186.4911,186.8112,27789.0
2016-06-20 15:00:00,215.94,216.1,215.51,215.58,38918.0,186.8286,186.967,186.4565,186.5171,38918.0
2016-06-20 15:30:00,215.6,215.71,215.07,215.19,75879.0,186.5344,186.6296,186.0758,186.1797,75879.0
2016-06-21 09:30:00,216.17,216.36,215.35,216.01,22882.0,187.0275,187.1919,186.3181,186.8891,22882.0
2016-06-21 10:00:00,216.0,216.24,215.67,215.7,18592.0,186.8805,187.0881,186.595,186.6209,18592.0
2016-06-21 10:30:00,215.8,215.96,215.38,215.46,18303.0,186.7074,186.8459,186.344,186.4133,18303.0
2016-06-21 11:00:00,215.45,216.01,215.29,215.29,10978.0,186.4046,186.8891,186.2662,186.2662,10978.0
2016-06-21 11:30:00,215.29,215.4,215.13,215.24,10248.0,186.2662,186.3614,186.1278,186.2229,10248.0
2016-06-21 12:00:00,215.31,215.62,215.31,215.56,8009.0,186.2835,186.5517,186.2835,186.4998,8009.0
2016-06-21 12:30:00,215.62,215.76,215.55,215.57,14499.0,186.5517,186.6728,186.4911,186.5084,14499.0
2016-06-21 13:00:00,215.58,215.61,215.22,215.32,16319.0,186.5171,186.543,186.2056,186.2921,16319.0
2016-06-21 13:30:00,215.29,215.46,215.13,215.38,6552.0,186.2662,186.4133,186.1278,186.344,6552.0
2016-06-21 14:00:00,215.38,215.7,215.3,215.58,13010.0,186.344,186.6209,186.2748,186.5171,13010.0
2016-06-21 14:30:00,215.58,215.81,215.35,215.35,13312.0,186.5171,186.7161,186.3181,186.3181,13312.0
2016-06-21 15:00:00,215.38,215.38,215.08,215.32,27800.0,186.344,186.344,186.0845,186.2921,27800.0
2016-06-21 15:30:00,215.3,215.39,214.77,214.88,49790.0,186.2748,186.3527,185.8163,185.9115,49790.0
2016-06-22 09:30:00,215.59,216.01,215.05,215.34,34985.0,186.5257,186.8891,186.0585,186.3094,34985.0
2016-06-22 10:00:00,215.28,215.82,215.28,215.69,22052.0,186.2575,186.7247,186.2575,186.6123,22052.0
2016-06-22 10:30:00,215.67,215.9,215.52,215.65,23238.0,186.595,186.7939,186.4652,186.5776,23238.0
2016-06-22 11:00:00,215.65,215.82,215.52,215.82,15966.0,186.5776,186.7247,186.4652,186.7247,15966.0
2016-06-22 11:30:00,215.8,215.8,215.34,215.52,17162.0,186.7074,186.7074,186.3094,186.4652,17162.0
2016-06-22 12:00:00,215.59,215.62,214.93,215.13,24015.0,186.5257,186.5517,185.9547,186.1278,24015.0
2016-06-22 12:30:00,215.12,215.45,215.09,215.45,15641.0,186.1191,186.4046,186.0931,186.4046,15641.0
2016-06-22 13:00:00,215.33,215.37,214.79,215.01,15699.0,186.3008,186.3354,185.8336,186.0239,15699.0
2016-06-22 13:30:00,214.99,215.44,214.9,215.29,22187.0,186.0066,186.396,185.9288,186.2662,22187.0
2016-06-22 14:00:00,215.24,215.45,215.13,215.41,17625.0,186.2229,186.4046,186.1278,186.37,17625.0
2016-06-22 14:30:00,215.41,215.48,215.11,215.35,20562.0,186.37,186.4306,186.1104,186.3181,20562.0
2016-06-22 15:00:00,215.34,215.66,215.26,215.28,44378.0,186.3094,186.5863,186.2402,186.2575,44378.0
2016-06-22 15:30:00,215.32,215.36,214.78,214.92,75863.0,186.2921,186.3267,185.8249,185.9461,75863.0
2016-06-23 09:30:00,216.63,216.63,214.79,215.06,35830.0,187.4255,187.4255,185.8336,186.0672,35830.0
2016-06-23 10:00:00,215.03,215.11,214.28,214.6,22065.0,186.0412,186.1104,185.3923,185.6692,22065.0
2016-06-23 10:30:00,214.63,214.95,214.53,214.91,14597.0,185.6952,185.972,185.6086,185.9374,14597.0
2016-06-23 11:00:00,214.91,215.43,214.85,215.31,14471.0,185.9374,186.3873,185.8855,186.2835,14471.0
2016-06-23 11:30:00,215.34,215.45,215.23,215.4,10524.0,186.3094,186.4046,186.2143,186.3614,10524.0
2016-06-23 12:00:00,215.41,215.45,214.71,214.71,9225.0,186.37,186.4046,185.7644,185.7644,9225.0
2016-06-23 12:30:00,214.71,214.82,214.38,214.45,23945.0,185.7644,185.8595,185.4789,185.5394,23945.0
2016-06-23 13:00:00,214.53,214.55,214.18,214.29,13024.0,185.6086,185.6259,185.3058,185.401,13024.0
2016-06-23 13:30:00,214.29,214.37,213.96,214.07,20471.0,185.401,185.4702,185.1155,185.2107,20471.0
2016-06-23 14:00:00,214.07,214.21,213.84,214.14,25901.0,185.2107,185.3318,185.0117,185.2712,25901.0
2016-06-23 14:30:00,214.15,214.36,214.0,214.26,23382.0,185.2799,185.4616,185.1501,185.375,23382.0
2016-06-23 15:00:00,214.28,214.48,214.23,214.41,26506.0,185.3923,185.5654,185.3491,185.5048,26506.0
2016-06-23 15:30:00,214.43,214.96,214.2,214.74,118911.0,185.5221,185.9807,185.3231,185.7903,118911.0
2016-06-24 09:30:00,209.0,213.35,208.29,213.17,107041.0,180.8242,184.5877,180.2099,184.432,107041.0
2016-06-24 10:00:00,213.07,214.94,212.97,214.65,156788.0,184.3455,185.9634,184.2589,185.7125,156788.0
2016-06-24 10:30:00,214.84,214.99,214.02,214.12,159734.0,185.8768,186.0066,185.1674,185.2539,159734.0
2016-06-24 11:00:00,214.06,214.11,212.95,213.78,115377.0,185.202,185.2453,184.2416,184.9597,115377.0
2016-06-24 11:30:00,213.69,214.05,213.0,213.71,89318.0,184.8819,185.1933,184.2849,184.8992,89318.0
2016-06-24 12:00:00,213.87,214.01,213.07,213.78,31356.0,185.0376,185.1587,184.3455,184.9597,31356.0
2016-06-24 12:30:00,213.79,213.86,212.91,213.03,36005.0,184.9684,185.029,184.207,184.3109,36005.0
2016-06-24 13:00:00,213.27,213.95,213.02,213.71,45481.0,184.5185,185.1068,184.3022,184.8992,45481.0
2016-06-24 13:30:00,213.65,214.09,213.48,213.67,34436.0,184.8473,185.228,184.7002,184.8646,34436.0
2016-06-24 14:00:00,213.68,214.21,213.35,213.42,50812.0,184.8732,185.3318,184.5877,184.6483,50812.0
2016-06-24 14:30:00,213.35,213.92,213.04,213.5,94094.0,184.5877,185.0809,184.3195,184.7175,94094.0
2016-06-24 15:00:00,213.49,213.72,212.41,212.93,112681.0,184.7088,184.9078,183.7744,184.2243,112681.0
2016-06-24 15:30:00,212.83,213.91,212.52,212.68,252026.0,184.1378,185.0722,183.8696,184.008,252026.0
2016-06-27 09:30:00,211.89,212.13,210.08,211.42,112394.0,183.3245,183.5322,181.7586,182.9179,112394.0
2016-06-27 10:00:00,211.37,211.5,210.81,211.45,106102.0,182.8746,182.9871,182.3901,182.9439,106102.0
2016-06-27 10:30:00,211.4,212.32,211.34,211.9,74278.0,182.9006,183.6966,182.8487,183.3332,74278.0
2016-06-27 11:00:00,211.94,213.16,211.54,213.16,59947.0,183.3678,184.4233,183.0217,184.4233,59947.0
2016-06-27 11:30:00,213.15,213.95,213.14,213.54,54298.0,184.4147,185.1068,184.406,184.7521,54298.0
2016-06-27 12:00:00,213.6,213.75,213.24,213.52,34920.0,184.804,184.9338,184.4925,184.7348,34920.0
2016-06-27 12:30:00,213.54,213.59,212.5,212.68,22426.0,184.7521,184.7954,183.8523,184.008,22426.0
2016-06-27 13:00:00,212.83,213.31,212.65,213.14,25252.0,184.1378,184.5531,183.9821,184.406,25252.0
2016-06-27 13:30:00,213.12,213.46,212.8,213.43,62844.0,184.3887,184.6829,184.1119,184.6569,62844.0
2016-06-27 14:00:00,213.29,213.62,212.92,213.62,61014.0,184.5358,184.8213,184.2157,184.8213,61014.0
2016-06-27 14:30:00,213.48,213.68,213.23,213.6,73310.0,184.7002,184.8732,184.4839,184.804,73310.0
2016-06-27 15:00:00,213.53,213.75,213.29,213.67,85121.0,184.7435,184.9338,184.5358,184.8646,85121.0
2016-06-27 15:30:00,213.67,214.39,213.56,214.3,293261.0,184.8646,185.4875,184.7694,185.4096,293261.0
2016-06-28 09:30:00,215.14,215.26,213.65,213.89,94174.0,186.1364,186.2402,184.8473,185.0549,94174.0
2016-06-28 10:00:00,213.87,214.2,212.89,213.11,77793.0,185.0376,185.3231,184.1897,184.3801,77793.0
2016-06-28 10:30:00,213.12,213.39,212.88,213.1,48541.0,184.3887,184.6223,184.1811,184.3714,48541.0
2016-06-28 11:00:00,213.16,213.74,212.97,213.53,55378.0,184.4233,184.9251,184.2589,184.7435,55378.0
2016-06-28 11:30:00,213.58,214.04,213.37,213.97,32345.0,184.7867,185.1847,184.605,185.1241,32345.0
2016-06-28 12:00:00,213.99,214.34,213.68,214.18,36007.0,185.1414,185.4443,184.8732,185.3058,36007.0
2016-06-28 12:30:00,214.18,214.5,214.13,214.44,25709.0,185.3058,185.5827,185.2626,185.5308,25709.0
2016-06-28 13:00:00,214.4,214.64,214.22,214.35,39328.0,185.4962,185.7038,185.3404,185.4529,39328.0
2016-06-28 13:30:00,214.3,214.74,214.16,214.61,36873.0,185.4096,185.7903,185.2885,185.6779,36873.0
2016-06-28 14:00:00,214.58,214.83,214.55,214.66,41872.0,185.6519,185.8682,185.6259,185.7211,41872.0
2016-06-28 14:30:00,214.71,215.62,214.67,215.5,61573.0,185.7644,186.5517,185.7298,186.4479,61573.0
2016-06-28 15:00:00,215.49,215.66,214.94,215.05,81807.0,186.4392,186.5863,185.9634,186.0585,81807.0
2016-06-28 15:30:00,215.04,216.18,215.04,216.08,116383.0,186.0499,187.0362,186.0499,186.9497,116383.0
2016-06-29 09:30:00,217.2,217.23,216.11,216.28,74297.0,187.9187,187.9446,186.9756,187.1227,74297.0
2016-06-29 10:00:00,216.13,216.92,216.0,216.73,77276.0,186.9929,187.6764,186.8805,187.5121,77276.0
2016-06-29 10:30:00,216.8,217.1,216.25,216.44,59723.0,187.5726,187.8322,187.0968,187.2611,59723.0
2016-06-29 11:00:00,216.48,216.75,216.33,216.56,51548.0,187.2958,187.5294,187.166,187.365,51548.0
2016-06-29 11:30:00,216.6,217.22,216.48,217.18,43834.0,187.3996,187.936,187.2958,187.9014,43834.0
2016-06-29 12:00:00,217.23,217.5,217.03,217.44,48706.0,187.9446,188.1782,187.7716,188.1263,48706.0
2016-06-29 12:30:00,217.44,217.5,217.16,217.27,19329.0,188.1263,188.1782,187.8841,187.9793,19329.0
2016-06-29 13:00:00,217.29,217.39,216.86,216.94,55114.0,187.9966,188.0831,187.6245,187.6937,55114.0
2016-06-29 13:30:00,216.95,217.22,216.82,216.89,35958.0,187.7024,187.936,187.5899,187.6505,35958.0
2016-06-29 14:00:00,216.89,217.15,216.8,217.04,73242.0,187.6505,187.8754,187.5726,187.7803,73242.0
2016-06-29 14:30:00,217.05,217.14,216.7,216.88,56851.0,187.7889,187.8668,187.4861,187.6418,56851.0
2016-06-29 15:00:00,216.86,217.62,216.85,217.48,73386.0,187.6245,188.2821,187.6159,188.1609,73386.0
2016-06-29 15:30:00,217.5,217.51,216.93,217.17,93645.0,188.1782,188.1869,187.6851,187.8927,93645.0
2016-06-30 09:30:00,217.92,218.67,217.33,218.5,59884.0,188.5416,189.1905,188.0312,189.0434,59884.0
2016-06-30 10:00:00,218.57,219.7,218.55,219.59,49321.0,189.104,190.0817,189.0867,189.9865,49321.0
2016-06-30 10:30:00,219.61,220.72,219.59,220.51,56284.0,190.0038,190.9641,189.9865,190.7825,56284.0
2016-06-30 11:00:00,220.47,221.08,220.45,221.0,30063.0,190.7479,191.2756,190.7305,191.2064,30063.0
2016-06-30 11:30:00,220.97,222.11,220.97,222.1,84759.0,191.1804,192.1668,191.1804,192.1581,84759.0
2016-06-30 12:00:00,222.1,223.11,222.0,222.64,92659.0,192.1581,193.0319,192.0716,192.6253,92659.0
2016-06-30 12:30:00,222.64,222.9,222.44,222.71,85072.0,192.6253,192.8503,192.4523,192.6859,85072.0
2016-06-30 13:00:00,222.67,222.79,222.13,222.2,64266.0,192.6513,192.7551,192.1841,192.2446,64266.0
2016-06-30 13:30:00,222.17,222.38,221.88,222.16,29622.0,192.2187,192.4004,191.9678,192.21,29622.0
2016-06-30 14:00:00,222.16,222.55,222.1,222.22,38011.0,192.21,192.5474,192.1581,192.2619,38011.0
2016-06-30 14:30:00,222.22,222.85,221.96,222.73,59353.0,192.2619,192.807,192.037,192.7032,59353.0
2016-06-30 15:00:00,222.73,222.84,222.14,222.36,76957.0,192.7032,192.7983,192.1927,192.3831,76957.0
2016-06-30 15:30:00,222.38,222.46,221.9,222.33,182397.0,192.4004,192.4696,191.9851,192.3571,182397.0
2016-07-01 09:30:00,222.5,223.42,222.3,223.0,68169.0,192.5042,193.3002,192.3311,192.9368,68169.0
2016-07-01 10:00:00,223.07,223.25,221.92,222.0,39410.0,192.9973,193.1531,192.0024,192.0716,39410.0
2016-07-01 10:30:00,222.02,222.47,221.86,222.17,45450.0,192.0889,192.4782,191.9505,192.2187,45450.0
2016-07-01 11:00:00,222.17,222.6,221.82,222.38,47685.0,192.2187,192.5907,191.9159,192.4004,47685.0
2016-07-01 11:30:00,222.46,222.46,222.0,222.1,34549.0,192.4696,192.4696,192.0716,192.1581,34549.0
2016-07-01 12:00:00,222.15,222.29,221.07,221.32,23408.0,192.2014,192.3225,191.267,191.4833,23408.0
2016-07-01 12:30:00,221.24,222.15,221.22,221.98,20259.0,191.414,192.2014,191.3967,192.0543,20259.0
2016-07-01 13:00:00,222.03,222.28,221.58,221.67,22813.0,192.0975,192.3138,191.7082,191.7861,22813.0
2016-07-01 13:30:00,221.67,221.99,221.64,221.79,24457.0,191.7861,192.0629,191.7601,191.8899,24457.0
2016-07-01 14:00:00,221.82,221.91,221.59,221.68,33910.0,191.9159,191.9937,191.7169,191.7947,33910.0
2016-07-01 14:30:00,221.76,221.96,221.25,221.47,33598.0,191.8639,192.037,191.4227,191.613,33598.0
2016-07-01 15:00:00,221.51,222.08,221.4,222.05,31740.0,191.6476,192.1408,191.5525,192.1148,31740.0
2016-07-01 15:30:00,222.06,222.07,221.4,221.78,64022.0,192.1235,192.1322,191.5525,191.8812,64022.0
2016-07-05 09:30:00,221.56,222.08,221.29,221.59,43317.0,191.6909,192.1408,191.4573,191.7169,43317.0
2016-07-05 10:00:00,221.62,222.25,221.4,221.96,40670.0,191.7428,192.2879,191.5525,192.037,40670.0
2016-07-05 10:30:00,222.02,222.03,221.31,221.68,91778.0,192.0889,192.0975,191.4746,191.7947,91778.0
2016-07-05 11:00:00,221.63,222.0,221.19,221.52,133929.0,191.7515,192.0716,191.3708,191.6563,133929.0
2016-07-05 11:30:00,221.53,222.02,221.21,221.5,25459.0,191.665,192.0889,191.3881,191.639,25459.0
2016-07-05 12:00:00,221.5,221.71,221.09,221.09,23246.0,191.639,191.8207,191.2843,191.2843,23246.0
2016-07-05 12:30:00,221.17,221.26,220.75,221.24,17501.0,191.3535,191.4313,190.9901,191.414,17501.0
2016-07-05 13:00:00,221.16,221.33,221.03,221.05,20659.0,191.3448,191.4919,191.2324,191.2497,20659.0
2016-07-05 13:30:00,221.05,221.23,220.61,220.84,22348.0,191.2497,191.4054,190.869,191.068,22348.0
2016-07-05 14:00:00,220.73,221.32,220.73,221.18,38108.0,190.9728,191.4833,190.9728,191.3621,38108.0
2016-07-05 14:30:00,221.15,221.4,221.02,221.4,47026.0,191.3362,191.5525,191.2237,191.5525,47026.0
2016-07-05 15:00:00,221.4,221.55,221.24,221.4,39165.0,191.5525,191.6823,191.414,191.5525,39165.0
2016-07-05 15:30:00,221.41,222.05,221.4,221.53,120818.0,191.5611,192.1148,191.5525,191.665,120818.0
2016-07-06 09:30:00,221.65,222.07,220.99,221.2,45906.0,191.7688,192.1322,191.1977,191.3794,45906.0
2016-07-06 10:00:00,221.3,222.02,220.65,220.65,41352.0,191.466,192.0889,190.9036,190.9036,41352.0
2016-07-06 10:30:00,220.59,220.8,220.28,220.72,28508.0,190.8517,191.0334,190.5835,190.9641,28508.0
2016-07-06 11:00:00,220.83,221.34,220.27,220.3,65041.0,191.0593,191.5006,190.5748,190.6008,65041.0
2016-07-06 11:30:00,220.35,221.43,220.3,220.98,36252.0,190.644,191.5784,190.6008,191.1891,36252.0
2016-07-06 12:00:00,220.97,221.14,220.29,220.59,41940.0,191.1804,191.3275,190.5921,190.8517,41940.0
2016-07-06 12:30:00,220.63,221.37,220.61,221.3,50937.0,190.8863,191.5265,190.869,191.466,50937.0
2016-07-06 13:00:00,221.36,221.5,221.04,221.2,13406.0,191.5179,191.639,191.241,191.3794,13406.0
2016-07-06 13:30:00,221.22,221.59,220.57,221.09,30328.0,191.3967,191.7169,190.8344,191.2843,30328.0
2016-07-06 14:00:00,221.09,221.41,220.7,220.96,35719.0,191.2843,191.5611,190.9468,191.1718,35719.0
2016-07-06 14:30:00,221.12,221.74,221.04,221.53,27800.0,191.3102,191.8466,191.241,191.665,27800.0
2016-07-06 15:00:00,221.53,221.71,221.09,221.09,56569.0,191.665,191.8207,191.2843,191.2843,56569.0
2016-07-06 15:30:00,221.1,221.8,221.07,221.68,90144.0,191.2929,191.8986,191.267,191.7947,90144.0
2016-07-07 09:30:00,221.4,222.03,220.81,220.97,38177.0,191.5525,192.0975,191.042,191.1804,38177.0
2016-07-07 10:00:00,220.97,221.32,220.35,220.55,30626.0,191.1804,191.4833,190.644,190.8171,30626.0
2016-07-07 10:30:00,220.81,221.2,220.69,221.09,23113.0,191.042,191.3794,190.9382,191.2843,23113.0
2016-07-07 11:00:00,220.96,221.38,220.4,220.75,23604.0,191.1718,191.5352,190.6873,190.9901,23604.0
2016-07-07 11:30:00,220.78,220.85,220.43,220.43,15358.0,191.0161,191.0766,190.7132,190.7132,15358.0
2016-07-07 12:00:00,220.52,221.17,220.38,221.17,112053.0,190.7911,191.3535,190.67,191.3535,112053.0
2016-07-07 12:30:00,221.14,221.14,220.53,220.53,10124.0,191.3275,191.3275,190.7998,190.7998,10124.0
2016-07-07 13:00:00,220.63,220.92,220.29,220.29,15465.0,190.8863,191.1372,190.5921,190.5921,15465.0
2016-07-07 13:30:00,220.33,220.76,220.33,220.64,38713.0,190.6267,190.9988,190.6267,190.8949,38713.0
2016-07-07 14:00:00,220.53,220.63,220.14,220.21,22441.0,190.7998,190.8863,190.4623,190.5229,22441.0
2016-07-07 14:30:00,220.25,220.36,219.81,219.9,32239.0,190.5575,190.6527,190.1768,190.2547,32239.0
2016-07-07 15:00:00,219.99,220.51,219.9,220.51,44324.0,190.3326,190.7825,190.2547,190.7825,44324.0
2016-07-07 15:30:00,220.4,220.69,220.38,220.56,97693.0,190.6873,190.9382,190.67,190.8257,97693.0
2016-07-08 09:30:00,221.5,221.5,220.3,220.58,52595.0,191.639,191.639,190.6008,190.843,52595.0
2016-07-08 10:00:00,220.7,221.65,220.51,221.31,59154.0,190.9468,191.7688,190.7825,191.4746,59154.0
2016-07-08 10:30:00,221.44,221.66,221.22,221.45,166791.0,191.5871,191.7774,191.3967,191.5957,166791.0
2016-07-08 11:00:00,221.49,221.81,221.34,221.45,169268.0,191.6303,191.9072,191.5006,191.5957,169268.0
2016-07-08 11:30:00,221.48,221.57,221.38,221.5,50251.0,191.6217,191.6996,191.5352,191.639,50251.0
2016-07-08 12:00:00,221.52,221.56,221.25,221.26,73543.0,191.6563,191.6909,191.4227,191.4313,73543.0
2016-07-08 12:30:00,221.25,221.56,221.25,221.42,31243.0,191.4227,191.6909,191.4227,191.5698,31243.0
2016-07-08 13:00:00,221.43,221.55,221.31,221.5,93886.0,191.5784,191.6823,191.4746,191.639,93886.0
2016-07-08 13:30:00,221.51,221.64,221.35,221.35,100440.0,191.6476,191.7601,191.5092,191.5092,100440.0
2016-07-08 14:00:00,221.43,221.79,221.26,221.72,76846.0,191.5784,191.8899,191.4313,191.8293,76846.0
2016-07-08 14:30:00,221.76,221.79,221.55,221.74,143902.0,191.8639,191.8899,191.6823,191.8466,143902.0
2016-07-08 15:00:00,221.75,222.14,221.65,222.07,185054.0,191.8553,192.1927,191.7688,192.1322,185054.0
2016-07-08 15:30:00,222.07,222.19,221.92,222.02,178925.0,192.1322,192.236,192.0024,192.0889,178925.0
2016-07-11 09:30:00,222.3,223.2,222.11,222.88,39904.0,192.3311,193.1098,192.1668,192.833,39904.0
2016-07-11 10:00:00,222.9,222.93,222.15,222.64,71245.0,192.8503,192.8762,192.2014,192.6253,71245.0
2016-07-11 10:30:00,222.68,223.5,222.66,223.5,32570.0,192.6599,193.3694,192.6426,193.3694,32570.0
2016-07-11 11:00:00,223.5,223.8,223.09,223.21,48969.0,193.3694,193.6289,193.0146,193.1185,48969.0
2016-07-11 11:30:00,223.21,223.22,222.67,222.67,29361.0,193.1185,193.1271,192.6513,192.6513,29361.0
2016-07-11 12:00:00,222.75,223.08,222.58,222.71,50093.0,192.7205,193.006,192.5734,192.6859,50093.0
2016-07-11 12:30:00,222.79,223.02,222.29,222.72,92206.0,192.7551,192.9541,192.3225,192.6945,92206.0
2016-07-11 13:00:00,222.68,222.71,221.92,222.01,142714.0,192.6599,192.6859,192.0024,192.0802,142714.0
2016-07-11 13:30:00,222.01,222.28,221.62,222.04,154518.0,192.0802,192.3138,191.7428,192.1062,154518.0
2016-07-11 14:00:00,222.05,222.24,221.97,222.06,68499.0,192.1148,192.2792,192.0456,192.1235,68499.0
2016-07-11 14:30:00,222.05,222.3,222.0,222.06,89936.0,192.1148,192.3311,192.0716,192.1235,89936.0
2016-07-11 15:00:00,222.12,222.18,221.98,222.05,57341.0,192.1754,192.2273,192.0543,192.1148,57341.0
2016-07-11 15:30:00,222.03,222.1,221.75,221.87,106294.0,192.0975,192.1581,191.8553,191.9591,106294.0
2016-07-12 09:30:00,222.41,222.66,221.01,221.27,82242.0,192.4263,192.6426,191.2151,191.44,82242.0
2016-07-12 10:00:00,221.31,221.48,221.0,221.0,43935.0,191.4746,191.6217,191.2064,191.2064,43935.0
2016-07-12 10:30:00,220.99,221.05,220.55,220.92,30825.0,191.1977,191.2497,190.8171,191.1372,30825.0
2016-07-12 11:00:00,220.9,221.08,220.83,221.06,37033.0,191.1199,191.2756,191.0593,191.2583,37033.0
2016-07-12 11:30:00,221.03,221.27,220.7,220.86,54661.0,191.2324,191.44,190.9468,191.0853,54661.0
2016-07-12 12:00:00,220.86,221.02,220.72,220.8,27914.0,191.0853,191.2237,190.9641,191.0334,27914.0
2016-07-12 12:30:00,220.8,221.25,220.77,221.06,61221.0,191.0334,191.4227,191.0074,191.2583,61221.0
2016-07-12 13:00:00,221.05,221.07,220.79,221.06,22692.0,191.2497,191.267,191.0247,191.2583,22692.0
2016-07-12 13:30:00,221.06,221.06,220.55,220.55,30586.0,191.2583,191.2583,190.8171,190.8171,30586.0
2016-07-12 14:00:00,220.55,220.98,220.55,220.81,40865.0,190.8171,191.1891,190.8171,191.042,40865.0
2016-07-12 14:30:00,220.83,221.22,220.75,220.95,71121.0,191.0593,191.3967,190.9901,191.1631,71121.0
2016-07-12 15:00:00,220.91,220.98,220.59,220.67,40508.0,191.1285,191.1891,190.8517,190.9209,40508.0
2016-07-12 15:30:00,220.67,220.78,220.25,220.37,158997.0,190.9209,191.0161,190.5575,190.6613,158997.0
2016-07-13 09:30:00,221.13,221.43,220.49,220.88,66459.0,191.3189,191.5784,190.7652,191.1026,66459.0
2016-07-13 10:00:00,220.84,221.41,220.8,221.09,63625.0,191.068,191.5611,191.0334,191.2843,63625.0
2016-07-13 10:30:00,221.14,221.68,220.96,221.57,118649.0,191.3275,191.7947,191.1718,191.6996,118649.0
2016-07-13 11:00:00,221.65,221.99,221.37,221.61,70001.0,191.7688,192.0629,191.5265,191.7342,70001.0
2016-07-13 11:30:00,221.66,221.66,221.03,221.12,19337.0,191.7774,191.7774,191.2324,191.3102,19337.0
2016-07-13 12:00:00,221.08,221.68,221.08,221.33,61833.0,191.2756,191.7947,191.2756,191.4919,61833.0
2016-07-13 12:30:00,221.3,221.65,221.25,221.58,102987.0,191.466,191.7688,191.4227,191.7082,102987.0
2016-07-13 13:00:00,221.51,221.66,221.31,221.46,124107.0,191.6476,191.7774,191.4746,191.6044,124107.0
2016-07-13 13:30:00,221.47,221.61,221.34,221.46,44965.0,191.613,191.7342,191.5006,191.6044,44965.0
2016-07-13 14:00:00,221.5,221.7,221.42,221.54,122605.0,191.639,191.812,191.5698,191.6736,122605.0
2016-07-13 14:30:00,221.56,221.67,221.41,221.57,128517.0,191.6909,191.7861,191.5611,191.6996,128517.0
2016-07-13 15:00:00,221.57,221.7,221.49,221.56,78711.0,191.6996,191.812,191.6303,191.6909,78711.0
2016-07-13 15:30:00,221.55,221.85,221.51,221.71,194697.0,191.6823,191.9418,191.6476,191.8207,194697.0
2016-07-14 09:30:00,223.11,223.2,221.93,222.13,92204.0,193.0319,193.1098,192.011,192.1841,92204.0
2016-07-14 10:00:00,222.16,222.21,221.74,222.09,84704.0,192.21,192.2533,191.8466,192.1495,84704.0
2016-07-14 10:30:00,222.02,222.15,221.04,221.24,95595.0,192.0889,192.2014,191.241,191.414,95595.0
2016-07-14 11:00:00,221.25,221.54,220.82,221.27,98122.0,191.4227,191.6736,191.0507,191.44,98122.0
2016-07-14 11:30:00,221.26,221.39,221.02,221.27,31242.0,191.4313,191.5438,191.2237,191.44,31242.0
2016-07-14 12:00:00,221.31,221.39,221.12,221.2,25997.0,191.4746,191.5438,191.3102,191.3794,25997.0
2016-07-14 12:30:00,221.26,221.33,221.12,221.25,32426.0,191.4313,191.4919,191.3102,191.4227,32426.0
2016-07-14 13:00:00,221.21,221.27,220.88,220.9,18758.0,191.3881,191.44,191.1026,191.1199,18758.0
2016-07-14 13:30:00,220.94,221.08,220.92,220.94,23440.0,191.1545,191.2756,191.1372,191.1545,23440.0
2016-07-14 14:00:00,220.99,221.29,220.95,221.22,77529.0,191.1977,191.4573,191.1631,191.3967,77529.0
2016-07-14 14:30:00,221.22,221.27,221.07,221.17,163924.0,191.3967,191.44,191.267,191.3535,163924.0
2016-07-14 15:00:00,221.19,221.51,221.13,221.48,127189.0,191.3708,191.6476,191.3189,191.6217,127189.0
2016-07-14 15:30:00,221.48,221.59,221.05,221.11,95728.0,191.6217,191.7169,191.2497,191.3016,95728.0
2016-07-15 09:30:00,222.0,222.0,221.3,221.49,134173.0,192.0716,192.0716,191.466,191.6303,134173.0
2016-07-15 10:00:00,221.45,221.57,221.04,221.15,62062.0,191.5957,191.6996,191.241,191.3362,62062.0
2016-07-15 10:30:00,221.19,221.32,220.94,221.09,119725.0,191.3708,191.4833,191.1545,191.2843,119725.0
2016-07-15 11:00:00,221.09,221.24,220.85,221.05,177254.0,191.2843,191.414,191.0766,191.2497,177254.0
2016-07-15 11:30:00,221.05,221.56,220.76,221.46,180306.0,191.2497,191.6909,190.9988,191.6044,180306.0
2016-07-15 12:00:00,221.47,221.75,221.39,221.5,160133.0,191.613,191.8553,191.5438,191.639,160133.0
2016-07-15 12:30:00,221.5,221.53,221.14,221.43,19656.0,191.639,191.665,191.3275,191.5784,19656.0
2016-07-15 13:00:00,221.38,221.71,221.38,221.65,134153.0,191.5352,191.8207,191.5352,191.7688,134153.0
2016-07-15 13:30:00,221.63,221.71,221.56,221.7,120618.0,191.7515,191.8207,191.6909,191.812,120618.0
2016-07-15 14:00:00,221.69,221.75,221.51,221.64,75175.0,191.8034,191.8553,191.6476,191.7601,75175.0
2016-07-15 14:30:00,221.62,221.68,221.49,221.55,118155.0,191.7428,191.7947,191.6303,191.6823,118155.0
2016-07-15 15:00:00,221.54,221.62,221.3,221.34,63057.0,191.6736,191.7428,191.466,191.5006,63057.0
2016-07-15 15:30:00,221.34,221.49,221.26,221.35,114028.0,191.5006,191.6303,191.4313,191.5092,114028.0
2016-07-18 09:30:00,222.15,222.16,221.05,221.15,39851.0,192.2014,192.21,191.2497,191.3362,39851.0
2016-07-18 10:00:00,221.19,221.5,220.94,221.5,155863.0,191.3708,191.639,191.1545,191.639,155863.0
2016-07-18 10:30:00,221.43,221.67,221.42,221.51,66494.0,191.5784,191.7861,191.5698,191.6476,66494.0
2016-07-18 11:00:00,221.57,221.79,221.29,221.35,37687.0,191.6996,191.8899,191.4573,191.5092,37687.0
2016-07-18 11:30:00,221.28,221.56,221.15,221.41,13393.0,191.4487,191.6909,191.3362,191.5611,13393.0
2016-07-18 12:00:00,221.4,221.4,221.18,221.26,22040.0,191.5525,191.5525,191.3621,191.4313,22040.0
2016-07-18 12:30:00,221.26,221.32,221.1,221.2,19913.0,191.4313,191.4833,191.2929,191.3794,19913.0
2016-07-18 13:00:00,221.17,221.3,220.95,220.96,30851.0,191.3535,191.466,191.1631,191.1718,30851.0
2016-07-18 13:30:00,220.97,221.12,220.96,221.08,38024.0,191.1804,191.3102,191.1718,191.2756,38024.0
2016-07-18 14:00:00,221.11,221.37,221.03,221.16,32806.0,191.3016,191.5265,191.2324,191.3448,32806.0
2016-07-18 14:30:00,221.16,221.18,221.0,221.1,37077.0,191.3448,191.3621,191.2064,191.2929,37077.0
2016-07-18 15:00:00,221.1,221.19,221.03,221.1,94253.0,191.2929,191.3708,191.2324,191.2929,94253.0
2016-07-18 15:30:00,221.09,221.12,220.68,220.73,118389.0,191.2843,191.3102,190.9295,190.9728,118389.0
2016-07-19 09:30:00,221.0,223.64,220.86,223.43,404958.0,191.2064,193.4905,191.0853,193.3088,404958.0
2016-07-19 10:00:00,223.45,224.12,223.24,224.08,201216.0,193.3261,193.9058,193.1444,193.8712,201216.0
2016-07-19 10:30:00,224.04,224.05,223.73,223.98,82712.0,193.8366,193.8452,193.5684,193.7847,82712.0
2016-07-19 11:00:00,223.97,224.01,223.24,223.5,146266.0,193.776,193.8106,193.1444,193.3694,146266.0
2016-07-19 11:30:00,223.56,223.56,218.13,218.69,288218.0,193.4213,193.4213,188.7233,189.2078,288218.0
2016-07-19 12:00:00,218.72,219.51,218.34,219.2,134719.0,189.2338,189.9173,188.905,189.6491,134719.0
2016-07-19 12:30:00,219.16,219.83,219.15,219.67,74125.0,189.6145,190.1941,189.6058,190.0557,74125.0
2016-07-19 13:00:00,219.72,220.43,219.68,220.22,69969.0,190.099,190.7132,190.0644,190.5316,69969.0
2016-07-19 13:30:00,220.31,220.54,220.08,220.54,93670.0,190.6094,190.8084,190.4104,190.8084,93670.0
2016-07-19 14:00:00,220.52,221.11,220.51,221.05,40735.0,190.7911,191.3016,190.7825,191.2497,40735.0
2016-07-19 14:30:00,221.05,221.31,220.86,221.2,66060.0,191.2497,191.4746,191.0853,191.3794,66060.0
2016-07-19 15:00:00,221.2,221.36,221.01,221.36,52817.0,191.3794,191.5179,191.2151,191.5179,52817.0
2016-07-19 15:30:00,221.34,221.72,221.22,221.65,175012.0,191.5006,191.8293,191.3967,191.7688,175012.0
2016-07-20 09:30:00,222.25,222.9,221.5,221.71,159959.0,192.2879,192.8503,191.639,191.8207,159959.0
2016-07-20 10:00:00,221.75,221.9,221.57,221.7,84863.0,191.8553,191.9851,191.6996,191.812,84863.0
2016-07-20 10:30:00,221.76,222.08,221.67,222.01,155363.0,191.8639,192.1408,191.7861,192.0802,155363.0
2016-07-20 11:00:00,221.98,222.97,221.95,222.94,216132.0,192.0543,192.9108,192.0283,192.8849,216132.0
2016-07-20 11:30:00,222.87,223.22,222.76,223.05,47373.0,192.8243,193.1271,192.7291,192.98,47373.0
2016-07-20 12:00:00,223.02,223.02,222.56,222.71,29246.0,192.9541,192.9541,192.5561,192.6859,29246.0
2016-07-20 12:30:00,222.71,222.71,222.45,222.48,51537.0,192.6859,192.6859,192.4609,192.4869,51537.0
2016-07-20 13:00:00,222.5,222.61,222.4,222.53,26648.0,192.5042,192.5994,192.4177,192.5301,26648.0
2016-07-20 13:30:00,222.5,222.69,222.38,222.56,28299.0,192.5042,192.6686,192.4004,192.5561,28299.0
2016-07-20 14:00:00,222.54,222.74,222.44,222.73,39974.0,192.5388,192.7118,192.4523,192.7032,39974.0
2016-07-20 14:30:00,222.76,222.87,222.51,222.52,43376.0,192.7291,192.8243,192.5128,192.5215,43376.0
2016-07-20 15:00:00,222.51,222.64,222.35,222.57,76934.0,192.5128,192.6253,192.3744,192.5647,76934.0
2016-07-20 15:30:00,222.61,222.9,222.54,222.62,107437.0,192.5994,192.8503,192.5388,192.608,107437.0
2016-07-21 09:30:00,222.8,222.82,221.4,221.53,31894.0,192.7637,192.781,191.5525,191.665,31894.0
2016-07-21 10:00:00,221.56,221.64,220.33,220.72,31242.0,191.6909,191.7601,190.6267,190.9641,31242.0
2016-07-21 10:30:00,220.6,220.82,220.38,220.81,21765.0,190.8603,191.0507,190.67,191.042,21765.0
2016-07-21 11:00:00,220.76,220.77,220.14,220.36,30648.0,190.9988,191.0074,190.4623,190.6527,30648.0
2016-07-21 11:30:00,220.35,220.4,219.85,220.11,31246.0,190.644,190.6873,190.2114,190.4364,31246.0
2016-07-21 12:00:00,220.08,220.09,219.21,219.22,47549.0,190.4104,190.4191,189.6577,189.6664,47549.0
2016-07-21 12:30:00,219.23,219.46,219.14,219.29,51947.0,189.675,189.874,189.5972,189.7269,51947.0
2016-07-21 13:00:00,219.3,219.31,218.91,219.08,32161.0,189.7356,189.7442,189.3982,189.5452,32161.0
2016-07-21 13:30:00,219.09,219.11,217.94,218.0,80813.0,189.5539,189.5712,188.5589,188.6108,80813.0
2016-07-21 14:00:00,218.01,218.02,217.25,217.31,111210.0,188.6195,188.6281,187.9619,188.0139,111210.0
2016-07-21 14:30:00,217.34,217.79,217.29,217.65,79790.0,188.0398,188.4291,187.9966,188.308,79790.0
2016-07-21 15:00:00,217.67,218.13,217.5,218.04,91343.0,188.3253,188.7233,188.1782,188.6454,91343.0
2016-07-21 15:30:00,218.05,218.3,217.85,218.15,127602.0,188.6541,188.8704,188.4811,188.7406,127602.0
2016-07-22 09:30:00,217.65,218.33,217.04,217.25,80116.0,188.308,188.8964,187.7803,187.9619,80116.0
2016-07-22 10:00:00,217.25,218.56,217.0,218.56,86708.0,187.9619,189.0953,187.7457,189.0953,86708.0
2016-07-22 10:30:00,218.52,218.78,218.0,218.06,88582.0,189.0607,189.2857,188.6108,188.6628,88582.0
2016-07-22 11:00:00,218.01,218.42,218.0,218.2,30145.0,188.6195,188.9742,188.6108,188.7839,30145.0
2016-07-22 11:30:00,218.14,218.8,218.12,218.69,25252.0,188.732,189.303,188.7147,189.2078,25252.0
2016-07-22 12:00:00,218.64,218.84,218.45,218.5,31998.0,189.1646,189.3376,189.0002,189.0434,31998.0
2016-07-22 12:30:00,218.47,218.78,218.34,218.65,18804.0,189.0175,189.2857,188.905,189.1732,18804.0
2016-07-22 13:00:00,218.64,219.08,218.64,219.08,15365.0,189.1646,189.5452,189.1646,189.5452,15365.0
2016-07-22 13:30:00,219.09,219.28,218.96,218.96,24157.0,189.5539,189.7183,189.4414,189.4414,24157.0
2016-07-22 14:00:00,218.96,219.47,218.91,219.42,62663.0,189.4414,189.8827,189.3982,189.8394,62663.0
2016-07-22 14:30:00,219.37,219.58,219.29,219.49,33297.0,189.7961,189.9778,189.7269,189.9,33297.0
2016-07-22 15:00:00,219.5,219.8,219.46,219.75,36008.0,189.9086,190.1682,189.874,190.1249,36008.0
2016-07-22 15:30:00,219.75,219.94,219.57,219.6,78724.0,190.1249,190.2893,189.9692,189.9951,78724.0
2016-07-25 09:30:00,219.44,219.44,217.51,217.71,76826.0,189.8567,189.8567,188.1869,188.3599,76826.0
2016-07-25 10:00:00,217.82,218.46,217.57,218.46,35036.0,188.4551,189.0088,188.2388,189.0088,35036.0
2016-07-25 10:30:00,218.42,218.7,218.17,218.23,66124.0,188.9742,189.2165,188.7579,188.8098,66124.0
2016-07-25 11:00:00,218.23,218.9,217.85,218.71,63960.0,188.8098,189.3895,188.4811,189.2251,63960.0
2016-07-25 11:30:00,218.71,218.97,218.55,218.94,57337.0,189.2251,189.4501,189.0867,189.4241,57337.0
2016-07-25 12:00:00,218.9,218.99,218.46,218.66,42594.0,189.3895,189.4674,189.0088,189.1819,42594.0
2016-07-25 12:30:00,218.69,219.12,218.59,219.09,30822.0,189.2078,189.5798,189.1213,189.5539,30822.0
2016-07-25 13:00:00,219.05,219.21,219.05,219.09,24759.0,189.5193,189.6577,189.5193,189.5539,24759.0
2016-07-25 13:30:00,219.16,219.28,218.84,219.04,83674.0,189.6145,189.7183,189.3376,189.5106,83674.0
2016-07-25 14:00:00,219.05,219.12,218.72,218.75,40626.0,189.5193,189.5798,189.2338,189.2597,40626.0
2016-07-25 14:30:00,218.75,218.98,218.73,218.9,26046.0,189.2597,189.4587,189.2424,189.3895,26046.0
2016-07-25 15:00:00,218.97,219.15,218.8,219.09,48422.0,189.4501,189.6058,189.303,189.5539,48422.0
2016-07-25 15:30:00,219.08,219.21,218.81,219.18,120716.0,189.5452,189.6577,189.3116,189.6318,120716.0
2016-07-26 09:30:00,219.22,219.87,219.2,219.21,53100.0,189.6664,190.2287,189.6491,189.6577,53100.0
2016-07-26 10:00:00,219.21,219.6,218.35,218.38,44102.0,189.6577,189.9951,188.9137,188.9396,44102.0
2016-07-26 10:30:00,218.44,219.14,218.34,218.61,49442.0,188.9915,189.5972,188.905,189.1386,49442.0
2016-07-26 11:00:00,218.55,218.94,218.48,218.64,27369.0,189.0867,189.4241,189.0261,189.1646,27369.0
2016-07-26 11:30:00,218.61,219.23,218.54,219.06,33497.0,189.1386,189.675,189.078,189.5279,33497.0
2016-07-26 12:00:00,219.1,219.52,218.94,219.42,55636.0,189.5625,189.9259,189.4241,189.8394,55636.0
2016-07-26 12:30:00,219.47,219.58,219.0,219.07,44726.0,189.8827,189.9778,189.476,189.5366,44726.0
2016-07-26 13:00:00,219.07,219.12,218.29,218.39,38113.0,189.5366,189.5798,188.8617,188.9483,38113.0
2016-07-26 13:30:00,218.39,218.63,218.16,218.45,38963.0,188.9483,189.1559,188.7493,189.0002,38963.0
2016-07-26 14:00:00,218.49,218.72,218.22,218.4,31130.0,189.0348,189.2338,188.8012,188.9569,31130.0
2016-07-26 14:30:00,218.39,218.83,218.27,218.3,43111.0,188.9483,189.3289,188.8444,188.8704,43111.0
2016-07-26 15:00:00,218.36,218.65,218.3,218.63,60748.0,188.9223,189.1732,188.8704,189.1559,60748.0
2016-07-26 15:30:00,218.63,218.64,217.95,218.27,270429.0,189.1559,189.1646,188.5676,188.8444,270429.0
2016-07-27 09:30:00,222.06,222.3,217.69,219.24,150078.0,192.1235,192.3311,188.3426,189.6837,150078.0
2016-07-27 10:00:00,219.26,219.33,217.27,217.61,63540.0,189.701,189.7615,187.9793,188.2734,63540.0
2016-07-27 10:30:00,217.69,218.18,216.34,216.34,55124.0,188.3426,188.7666,187.1746,187.1746,55124.0
2016-07-27 11:00:00,216.25,217.42,216.25,217.41,108317.0,187.0968,188.109,187.0968,188.1004,108317.0
2016-07-27 11:30:00,217.38,218.01,216.95,217.96,70674.0,188.0744,188.6195,187.7024,188.5762,70674.0
2016-07-27 12:00:00,218.04,218.09,216.2,217.61,87274.0,188.6454,188.6887,187.0535,188.2734,87274.0
2016-07-27 12:30:00,217.64,218.0,217.26,217.32,32452.0,188.2994,188.6108,187.9706,188.0225,32452.0
2016-07-27 13:00:00,217.41,217.86,217.16,217.79,57517.0,188.1004,188.4897,187.8841,188.4291,57517.0
2016-07-27 13:30:00,217.79,218.99,217.79,218.18,61523.0,188.4291,189.4674,188.4291,188.7666,61523.0
2016-07-27 14:00:00,218.13,219.33,216.62,218.82,82626.0,188.7233,189.7615,187.4169,189.3203,82626.0
2016-07-27 14:30:00,218.76,218.79,218.01,218.08,61567.0,189.2684,189.2943,188.6195,188.6801,61567.0
2016-07-27 15:00:00,218.06,218.39,217.62,217.94,110771.0,188.6628,188.9483,188.2821,188.5589,110771.0
2016-07-27 15:30:00,217.91,218.17,217.63,217.88,169075.0,188.533,188.7579,188.2907,188.507,169075.0
2016-07-28 09:30:00,217.78,218.88,216.49,217.27,72613.0,188.4205,189.3722,187.3044,187.9793,72613.0
2016-07-28 10:00:00,217.33,217.81,216.86,217.55,54317.0,188.0312,188.4465,187.6245,188.2215,54317.0
2016-07-28 10:30:00,217.57,217.59,216.75,217.34,103957.0,188.2388,188.2561,187.5294,188.0398,103957.0
2016-07-28 11:00:00,217.32,217.42,216.32,216.41,109452.0,188.0225,188.109,187.1573,187.2352,109452.0
2016-07-28 11:30:00,216.38,216.68,215.62,216.2,52946.0,187.2092,187.4688,186.5517,187.0535,52946.0
2016-07-28 12:00:00,216.27,216.72,216.02,216.16,58428.0,187.1141,187.5034,186.8978,187.0189,58428.0
2016-07-28 12:30:00,216.21,216.3,215.66,216.09,81027.0,187.0622,187.14,186.5863,186.9583,81027.0
2016-07-28 13:00:00,216.09,216.73,216.07,216.73,32964.0,186.9583,187.5121,186.941,187.5121,32964.0
2016-07-28 13:30:00,216.7,216.95,216.27,216.95,44287.0,187.4861,187.7024,187.1141,187.7024,44287.0
2016-07-28 14:00:00,216.98,217.56,216.76,217.37,42677.0,187.7283,188.2302,187.538,188.0658,42677.0
2016-07-28 14:30:00,217.35,217.37,217.03,217.28,24898.0,188.0485,188.0658,187.7716,187.9879,24898.0
2016-07-28 15:00:00,217.3,217.52,217.18,217.39,58688.0,188.0052,188.1955,187.9014,188.0831,58688.0
2016-07-28 15:30:00,217.4,217.51,217.19,217.26,209715.0,188.0917,188.1869,187.91,187.9706,209715.0
2016-07-29 09:30:00,217.23,217.95,216.82,217.33,31893.0,187.9446,188.5676,187.5899,188.0312,31893.0
2016-07-29 10:00:00,217.28,217.48,216.73,217.12,32775.0,187.9879,188.1609,187.5121,187.8495,32775.0
2016-07-29 10:30:00,217.2,217.44,217.05,217.4,34793.0,187.9187,188.1263,187.7889,188.0917,34793.0
2016-07-29 11:00:00,217.4,217.49,217.12,217.47,21753.0,188.0917,188.1696,187.8495,188.1523,21753.0
2016-07-29 11:30:00,217.46,217.58,217.18,217.38,22796.0,188.1436,188.2475,187.9014,188.0744,22796.0
2016-07-29 12:00:00,217.38,217.56,216.87,216.93,17913.0,188.0744,188.2302,187.6332,187.6851,17913.0
2016-07-29 12:30:00,216.93,217.09,216.88,217.02,14075.0,187.6851,187.8235,187.6418,187.763,14075.0
2016-07-29 13:00:00,217.01,217.01,216.63,216.94,31093.0,187.7543,187.7543,187.4255,187.6937,31093.0
2016-07-29 13:30:00,216.93,217.0,216.74,216.93,38315.0,187.6851,187.7457,187.5207,187.6851,38315.0
2016-07-29 14:00:00,216.98,217.14,216.81,217.1,26090.0,187.7283,187.8668,187.5813,187.8322,26090.0
2016-07-29 14:30:00,217.13,217.13,216.7,216.98,28731.0,187.8581,187.8581,187.4861,187.7283,28731.0
2016-07-29 15:00:00,216.97,217.05,216.68,216.74,36508.0,187.7197,187.7889,187.4688,187.5207,36508.0
2016-07-29 15:30:00,216.75,217.14,216.61,216.67,104473.0,187.5294,187.8668,187.4082,187.4601,104473.0
2016-08-01 09:30:00,215.86,217.69,215.86,216.5,63469.0,186.7593,188.3426,186.7593,187.3131,63469.0
2016-08-01 10:00:00,216.62,216.81,216.1,216.5,58850.0,187.4169,187.5813,186.967,187.3131,58850.0
2016-08-01 10:30:00,216.5,216.96,216.31,216.78,84641.0,187.3131,187.711,187.1487,187.5553,84641.0
2016-08-01 11:00:00,216.79,216.9,216.59,216.67,99268.0,187.564,187.6591,187.3909,187.4601,99268.0
2016-08-01 11:30:00,216.73,216.89,216.24,216.39,99474.0,187.5121,187.6505,187.0881,187.2179,99474.0
2016-08-01 12:00:00,216.35,216.45,215.85,216.11,61566.0,187.1833,187.2698,186.7507,186.9756,61566.0
2016-08-01 12:30:00,216.06,216.32,215.89,216.11,60638.0,186.9324,187.1573,186.7853,186.9756,60638.0
2016-08-01 13:00:00,216.13,216.43,215.82,216.21,44655.0,186.9929,187.2525,186.7247,187.0622,44655.0
2016-08-01 13:30:00,216.23,216.27,215.91,216.27,27689.0,187.0795,187.1141,186.8026,187.1141,27689.0
2016-08-01 14:00:00,216.31,216.33,215.77,216.09,53632.0,187.1487,187.166,186.6815,186.9583,53632.0
2016-08-01 14:30:00,216.09,216.27,215.92,216.16,71686.0,186.9583,187.1141,186.8112,187.0189,71686.0
2016-08-01 15:00:00,216.18,216.35,215.98,216.24,102756.0,187.0362,187.1833,186.8632,187.0881,102756.0
2016-08-01 15:30:00,216.23,216.92,216.22,216.69,117344.0,187.0795,187.6764,187.0708,187.4774,117344.0
2016-08-02 09:30:00,216.69,216.74,215.87,216.64,47968.0,187.4774,187.5207,186.768,187.4342,47968.0
2016-08-02 10:00:00,216.68,216.99,216.39,216.99,45653.0,187.4688,187.737,187.2179,187.737,45653.0
2016-08-02 10:30:00,216.99,217.64,216.86,216.89,88844.0,187.737,188.2994,187.6245,187.6505,88844.0
2016-08-02 11:00:00,216.92,217.76,216.91,217.47,49445.0,187.6764,188.4032,187.6678,188.1523,49445.0
2016-08-02 11:30:00,217.44,217.68,217.12,217.45,26176.0,188.1263,188.334,187.8495,188.135,26176.0
2016-08-02 12:00:00,217.51,217.83,217.34,217.83,48737.0,188.1869,188.4638,188.0398,188.4638,48737.0
2016-08-02 12:30:00,217.79,217.93,217.49,217.7,46375.0,188.4291,188.5503,188.1696,188.3513,46375.0
2016-08-02 13:00:00,217.65,217.96,217.51,217.95,28301.0,188.308,188.5762,188.1869,188.5676,28301.0
2016-08-02 13:30:00,217.96,218.36,217.59,218.31,62704.0,188.5762,188.9223,188.2561,188.879,62704.0
2016-08-02 14:00:00,218.34,218.82,218.28,218.64,50145.0,188.905,189.3203,188.8531,189.1646,50145.0
2016-08-02 14:30:00,218.62,218.83,218.39,218.79,67402.0,189.1473,189.3289,188.9483,189.2943,67402.0
2016-08-02 15:00:00,218.79,218.84,218.41,218.72,85122.0,189.2943,189.3376,188.9656,189.2338,85122.0
2016-08-02 15:30:00,218.71,219.0,218.59,218.72,134237.0,189.2251,189.476,189.1213,189.2338,134237.0
2016-08-03 09:30:00,218.95,219.53,217.9,218.6,69898.0,189.4328,189.9346,188.5243,189.13,69898.0
2016-08-03 10:00:00,218.57,219.33,218.37,219.01,49122.0,189.104,189.7615,188.931,189.4847,49122.0
2016-08-03 10:30:00,218.99,219.21,218.67,218.89,47766.0,189.4674,189.6577,189.1905,189.3809,47766.0
2016-08-03 11:00:00,218.93,219.06,218.55,218.6,39861.0,189.4155,189.5279,189.0867,189.13,39861.0
2016-08-03 11:30:00,218.62,218.69,218.31,218.56,40223.0,189.1473,189.2078,188.879,189.0953,40223.0
2016-08-03 12:00:00,218.49,218.57,218.25,218.25,38437.0,189.0348,189.104,188.8271,188.8271,38437.0
2016-08-03 12:30:00,218.31,218.5,218.19,218.19,26567.0,188.879,189.0434,188.7752,188.7752,26567.0
2016-08-03 13:00:00,218.23,218.39,218.07,218.27,32270.0,188.8098,188.9483,188.6714,188.8444,32270.0
2016-08-03 13:30:00,218.3,218.3,217.8,218.03,17926.0,188.8704,188.8704,188.4378,188.6368,17926.0
2016-08-03 14:00:00,218.06,218.31,218.0,218.02,22280.0,188.6628,188.879,188.6108,188.6281,22280.0
2016-08-03 14:30:00,218.03,218.22,217.94,217.99,29229.0,188.6368,188.8012,188.5589,188.6022,29229.0
2016-08-03 15:00:00,217.98,218.37,217.92,218.37,39696.0,188.5935,188.931,188.5416,188.931,39696.0
2016-08-03 15:30:00,218.35,218.66,218.19,218.61,94047.0,188.9137,189.1819,188.7752,189.1386,94047.0
2016-08-04 09:30:00,219.27,219.96,219.13,219.6,36357.0,189.7096,190.3066,189.5885,189.9951,36357.0
2016-08-04 10:00:00,219.53,219.61,218.75,219.06,62046.0,189.9346,190.0038,189.2597,189.5279,62046.0
2016-08-04 10:30:00,219.08,219.76,218.89,219.6,42813.0,189.5452,190.1336,189.3809,189.9951,42813.0
2016-08-04 11:00:00,219.62,219.81,219.55,219.62,15045.0,190.0124,190.1768,189.9519,190.0124,15045.0
2016-08-04 11:30:00,219.62,219.75,219.11,219.29,19403.0,190.0124,190.1249,189.5712,189.7269,19403.0
2016-08-04 12:00:00,219.28,219.5,219.17,219.26,21586.0,189.7183,189.9086,189.6231,189.701,21586.0
2016-08-04 12:30:00,219.28,219.28,218.73,218.79,23825.0,189.7183,189.7183,189.2424,189.2943,23825.0
2016-08-04 13:00:00,218.79,218.81,218.26,218.32,19139.0,189.2943,189.3116,188.8358,188.8877,19139.0
2016-08-04 13:30:00,218.37,218.55,218.3,218.51,14048.0,188.931,189.0867,188.8704,189.0521,14048.0
2016-08-04 14:00:00,218.47,218.47,218.06,218.17,30559.0,189.0175,189.0175,188.6628,188.7579,30559.0
2016-08-04 14:30:00,218.12,218.28,218.03,218.19,18873.0,188.7147,188.8531,188.6368,188.7752,18873.0
2016-08-04 15:00:00,218.2,218.23,218.04,218.18,17716.0,188.7839,188.8098,188.6454,188.7666,17716.0
2016-08-04 15:30:00,218.2,218.57,218.2,218.4,70911.0,188.7839,189.104,188.7839,188.9569,70911.0
2016-08-05 09:30:00,218.64,219.11,218.17,218.42,62405.0,189.1646,189.5712,188.7579,188.9742,62405.0
2016-08-05 10:00:00,218.44,219.0,218.36,218.97,52990.0,188.9915,189.476,188.9223,189.4501,52990.0
2016-08-05 10:30:00,218.97,219.31,218.82,219.31,27052.0,189.4501,189.7442,189.3203,189.7442,27052.0
2016-08-05 11:00:00,219.28,219.47,218.81,218.88,36023.0,189.7183,189.8827,189.3116,189.3722,36023.0
2016-08-05 11:30:00,218.84,219.0,218.82,218.93,23018.0,189.3376,189.476,189.3203,189.4155,23018.0
2016-08-05 12:00:00,218.88,218.92,218.8,218.86,11024.0,189.3722,189.4068,189.303,189.3549,11024.0
2016-08-05 12:30:00,218.86,218.94,218.7,218.7,19903.0,189.3549,189.4241,189.2165,189.2165,19903.0
2016-08-05 13:00:00,218.67,218.82,218.6,218.78,37156.0,189.1905,189.3203,189.13,189.2857,37156.0
2016-08-05 13:30:00,218.76,218.78,218.42,218.47,14930.0,189.2684,189.2857,188.9742,189.0175,14930.0
2016-08-05 14:00:00,218.5,218.58,218.36,218.36,16021.0,189.0434,189.1126,188.9223,188.9223,16021.0
2016-08-05 14:30:00,218.38,218.52,218.32,218.48,27330.0,188.9396,189.0607,188.8877,189.0261,27330.0
2016-08-05 15:00:00,218.44,218.89,218.44,218.72,34990.0,188.9915,189.3809,188.9915,189.2338,34990.0
2016-08-05 15:30:00,218.72,218.89,218.63,218.87,51013.0,189.2338,189.3809,189.1559,189.3636,51013.0
2016-08-08 09:30:00,218.84,218.84,217.55,217.77,33308.0,189.3376,189.3376,188.2215,188.4118,33308.0
2016-08-08 10:00:00,217.71,218.31,217.7,218.13,29026.0,188.3599,188.879,188.3513,188.7233,29026.0
2016-08-08 10:30:00,218.14,218.18,217.52,217.52,30271.0,188.732,188.7666,188.1955,188.1955,30271.0
2016-08-08 11:00:00,217.57,217.66,216.87,216.91,22240.0,188.2388,188.3167,187.6332,187.6678,22240.0
2016-08-08 11:30:00,216.9,217.0,216.5,216.56,39639.0,187.6591,187.7457,187.3131,187.365,39639.0
2016-08-08 12:00:00,216.5,216.8,216.3,216.33,19034.0,187.3131,187.5726,187.14,187.166,19034.0
2016-08-08 12:30:00,216.34,216.4,215.93,216.03,37863.0,187.1746,187.2265,186.8199,186.9064,37863.0
2016-08-08 13:00:00,216.01,216.43,215.96,216.42,25670.0,186.8891,187.2525,186.8459,187.2438,25670.0
2016-08-08 13:30:00,216.46,216.67,215.93,216.24,46041.0,187.2785,187.4601,186.8199,187.0881,46041.0
2016-08-08 14:00:00,216.26,216.44,215.57,215.72,64657.0,187.1054,187.2611,186.5084,186.6382,64657.0
2016-08-08 14:30:00,215.78,216.06,215.64,215.68,33128.0,186.6901,186.9324,186.569,186.6036,33128.0
2016-08-08 15:00:00,215.67,216.03,215.66,215.82,41550.0,186.595,186.9064,186.5863,186.7247,41550.0
2016-08-08 15:30:00,215.82,216.12,215.81,216.01,83595.0,186.7247,186.9843,186.7161,186.8891,83595.0
2016-08-09 09:30:00,216.4,216.84,215.92,215.95,24538.0,187.2265,187.6072,186.8112,186.8372,24538.0
2016-08-09 10:00:00,215.97,216.39,215.95,216.33,26933.0,186.8545,187.2179,186.8372,187.166,26933.0
2016-08-09 10:30:00,216.28,216.4,216.08,216.32,57836.0,187.1227,187.2265,186.9497,187.1573,57836.0
2016-08-09 11:00:00,216.32,216.38,216.13,216.33,33289.0,187.1573,187.2092,186.9929,187.166,33289.0
2016-08-09 11:30:00,216.31,216.62,216.08,216.54,29165.0,187.1487,187.4169,186.9497,187.3477,29165.0
2016-08-09 12:00:00,216.54,216.55,216.25,216.3,26976.0,187.3477,187.3563,187.0968,187.14,26976.0
2016-08-09 12:30:00,216.32,216.49,216.27,216.4,16122.0,187.1573,187.3044,187.1141,187.2265,16122.0
2016-08-09 13:00:00,216.41,216.52,216.29,216.4,28869.0,187.2352,187.3304,187.1314,187.2265,28869.0
2016-08-09 13:30:00,216.46,216.51,216.22,216.39,17359.0,187.2785,187.3217,187.0708,187.2179,17359.0
2016-08-09 14:00:00,216.4,216.53,216.29,216.45,12143.0,187.2265,187.339,187.1314,187.2698,12143.0
2016-08-09 14:30:00,216.33,216.44,216.12,216.37,12479.0,187.166,187.2611,186.9843,187.2006,12479.0
2016-08-09 15:00:00,216.36,216.54,216.3,216.53,16759.0,187.1919,187.3477,187.14,187.339,16759.0
2016-08-09 15:30:00,216.55,216.74,216.49,216.72,55625.0,187.3563,187.5207,187.3044,187.5034,55625.0
2016-08-10 09:30:00,216.91,217.36,216.87,217.11,32694.0,187.6678,188.0571,187.6332,187.8408,32694.0
2016-08-10 10:00:00,217.09,217.55,216.96,217.4,55962.0,187.8235,188.2215,187.711,188.0917,55962.0
2016-08-10 10:30:00,217.37,217.56,217.11,217.18,15116.0,188.0658,188.2302,187.8408,187.9014,15116.0
2016-08-10 11:00:00,217.24,217.31,216.54,216.63,40559.0,187.9533,188.0139,187.3477,187.4255,40559.0
2016-08-10 11:30:00,216.64,217.0,216.42,216.6,27414.0,187.4342,187.7457,187.2438,187.3996,27414.0
2016-08-10 12:00:00,216.56,216.8,216.51,216.57,31338.0,187.365,187.5726,187.3217,187.3736,31338.0
2016-08-10 12:30:00,216.49,216.69,216.49,216.6,27386.0,187.3044,187.4774,187.3044,187.3996,27386.0
2016-08-10 13:00:00,216.6,216.61,216.03,216.04,30187.0,187.3996,187.4082,186.9064,186.9151,30187.0
2016-08-10 13:30:00,216.09,216.54,216.09,216.27,27476.0,186.9583,187.3477,186.9583,187.1141,27476.0
2016-08-10 14:00:00,216.22,216.55,216.16,216.36,46931.0,187.0708,187.3563,187.0189,187.1919,46931.0
2016-08-10 14:30:00,216.36,216.48,216.31,216.4,51793.0,187.1919,187.2958,187.1487,187.2265,51793.0
2016-08-10 15:00:00,216.41,217.16,216.35,217.06,32376.0,187.2352,187.8841,187.1833,187.7976,32376.0
2016-08-10 15:30:00,217.06,217.21,216.84,217.2,56609.0,187.7976,187.9273,187.6072,187.9187,56609.0
2016-08-11 09:30:00,217.62,217.63,216.51,216.6,40773.0,188.2821,188.2907,187.3217,187.3996,40773.0
2016-08-11 10:00:00,216.58,217.05,216.5,216.8,28157.0,187.3823,187.7889,187.3131,187.5726,28157.0
2016-08-11 10:30:00,216.7,217.1,216.68,217.01,58732.0,187.4861,187.8322,187.4688,187.7543,58732.0
2016-08-11 11:00:00,216.99,217.45,216.83,217.3,165475.0,187.737,188.135,187.5986,188.0052,165475.0
2016-08-11 11:30:00,217.39,217.56,217.1,217.17,25634.0,188.0831,188.2302,187.8322,187.8927,25634.0
2016-08-11 12:00:00,217.21,217.25,217.0,217.13,21472.0,187.9273,187.9619,187.7457,187.8581,21472.0
2016-08-11 12:30:00,217.11,217.53,217.11,217.35,26065.0,187.8408,188.2042,187.8408,188.0485,26065.0
2016-08-11 13:00:00,217.38,217.88,217.38,217.79,19007.0,188.0744,188.507,188.0744,188.4291,19007.0
2016-08-11 13:30:00,217.81,218.03,217.65,217.78,14170.0,188.4465,188.6368,188.308,188.4205,14170.0
2016-08-11 14:00:00,217.76,217.98,217.7,217.83,19181.0,188.4032,188.5935,188.3513,188.4638,19181.0
2016-08-11 14:30:00,217.83,218.03,217.77,218.01,52932.0,188.4638,188.6368,188.4118,188.6195,52932.0
2016-08-11 15:00:00,217.98,218.09,217.87,218.0,40847.0,188.5935,188.6887,188.4984,188.6108,40847.0
2016-08-11 15:30:00,217.99,218.33,217.92,217.94,78071.0,188.6022,188.8964,188.5416,188.5589,78071.0
2016-08-12 09:30:00,217.99,218.26,217.0,217.75,34251.0,188.6022,188.8358,187.7457,188.3945,34251.0
2016-08-12 10:00:00,217.75,218.12,217.58,217.83,27675.0,188.3945,188.7147,188.2475,188.4638,27675.0
2016-08-12 10:30:00,217.87,218.12,217.71,218.01,34667.0,188.4984,188.7147,188.3599,188.6195,34667.0
2016-08-12 11:00:00,218.07,218.45,218.07,218.39,20911.0,188.6714,189.0002,188.6714,188.9483,20911.0
2016-08-12 11:30:00,218.4,218.4,218.07,218.26,9900.0,188.9569,188.9569,188.6714,188.8358,9900.0
2016-08-12 12:00:00,218.23,218.26,217.96,218.0,21433.0,188.8098,188.8358,188.5762,188.6108,21433.0
2016-08-12 12:30:00,218.0,218.08,217.55,217.98,35648.0,188.6108,188.6801,188.2215,188.5935,35648.0
2016-08-12 13:00:00,217.97,218.29,217.87,218.23,12752.0,188.5849,188.8617,188.4984,188.8098,12752.0
2016-08-12 13:30:00,218.19,218.22,218.02,218.19,7302.0,188.7752,188.8012,188.6281,188.7752,7302.0
2016-08-12 14:00:00,218.19,218.4,218.14,218.18,14193.0,188.7752,188.9569,188.732,188.7666,14193.0
2016-08-12 14:30:00,218.18,218.34,218.04,218.25,33592.0,188.7666,188.905,188.6454,188.8271,33592.0
2016-08-12 15:00:00,218.23,218.3,218.11,218.22,58554.0,188.8098,188.8704,188.706,188.8012,58554.0
2016-08-12 15:30:00,218.24,218.38,218.14,218.21,96636.0,188.8185,188.9396,188.732,188.7925,96636.0
2016-08-15 09:30:00,218.12,218.84,217.84,218.84,27748.0,188.7147,189.3376,188.4724,189.3376,27748.0
2016-08-15 10:00:00,218.75,219.51,218.66,219.51,25888.0,189.2597,189.9173,189.1819,189.9173,25888.0
2016-08-15 10:30:00,219.54,220.52,219.44,220.44,47879.0,189.9432,190.7911,189.8567,190.7219,47879.0
2016-08-15 11:00:00,220.4,220.46,219.76,219.84,37731.0,190.6873,190.7392,190.1336,190.2028,37731.0
2016-08-15 11:30:00,219.83,219.96,219.34,219.34,24088.0,190.1941,190.3066,189.7702,189.7702,24088.0
2016-08-15 12:00:00,219.4,219.79,219.39,219.56,21545.0,189.8221,190.1595,189.8134,189.9605,21545.0
2016-08-15 12:30:00,219.59,219.65,219.47,219.57,18242.0,189.9865,190.0384,189.8827,189.9692,18242.0
2016-08-15 13:00:00,219.58,219.63,219.46,219.6,34899.0,189.9778,190.0211,189.874,189.9951,34899.0
2016-08-15 13:30:00,219.61,220.07,219.61,219.82,19617.0,190.0038,190.4018,190.0038,190.1855,19617.0
2016-08-15 14:00:00,219.76,220.08,219.76,220.07,32075.0,190.1336,190.4104,190.1336,190.4018,32075.0
2016-08-15 14:30:00,220.04,220.16,219.94,220.09,39908.0,190.3758,190.4796,190.2893,190.4191,39908.0
2016-08-15 15:00:00,220.08,220.18,219.98,220.13,37811.0,190.4104,190.4969,190.3239,190.4537,37811.0
2016-08-15 15:30:00,220.11,220.12,219.55,219.77,89149.0,190.4364,190.445,189.9519,190.1422,89149.0
2016-08-16 09:30:00,218.95,219.46,218.12,218.36,24274.0,189.4328,189.874,188.7147,188.9223,24274.0
2016-08-16 10:00:00,218.43,218.45,217.51,217.51,30530.0,188.9829,189.0002,188.1869,188.1869,30530.0
2016-08-16 10:30:00,217.5,217.8,217.33,217.8,52676.0,188.1782,188.4378,188.0312,188.4378,52676.0
2016-08-16 11:00:00,217.82,218.03,216.97,217.02,29469.0,188.4551,188.6368,187.7197,187.763,29469.0
2016-08-16 11:30:00,217.13,217.35,216.43,217.23,40567.0,187.8581,188.0485,187.2525,187.9446,40567.0
2016-08-16 12:00:00,217.22,217.3,216.99,217.14,17134.0,187.936,188.0052,187.737,187.8668,17134.0
2016-08-16 12:30:00,217.17,217.74,217.09,217.73,18364.0,187.8927,188.3859,187.8235,188.3772,18364.0
2016-08-16 13:00:00,217.73,217.92,217.3,217.41,19077.0,188.3772,188.5416,188.0052,188.1004,19077.0
2016-08-16 13:30:00,217.41,217.53,217.09,217.22,19907.0,188.1004,188.2042,187.8235,187.936,19907.0
2016-08-16 14:00:00,217.19,217.31,217.02,217.19,33608.0,187.91,188.0139,187.763,187.91,33608.0
2016-08-16 14:30:00,217.23,217.68,217.1,217.56,40064.0,187.9446,188.334,187.8322,188.2302,40064.0
2016-08-16 15:00:00,217.57,217.61,217.3,217.35,38008.0,188.2388,188.2734,188.0052,188.0485,38008.0
2016-08-16 15:30:00,217.34,217.47,217.08,217.19,83750.0,188.0398,188.1523,187.8149,187.91,83750.0
2016-08-17 09:30:00,217.36,217.99,216.64,217.02,80887.0,188.0571,188.6022,187.4342,187.763,80887.0
2016-08-17 10:00:00,217.07,217.41,217.03,217.19,26434.0,187.8062,188.1004,187.7716,187.91,26434.0
2016-08-17 10:30:00,217.22,217.29,217.01,217.1,33057.0,187.936,187.9966,187.7543,187.8322,33057.0
2016-08-17 11:00:00,217.11,217.15,216.81,216.97,45908.0,187.8408,187.8754,187.5813,187.7197,45908.0
2016-08-17 11:30:00,216.96,217.23,216.76,216.94,83079.0,187.711,187.9446,187.538,187.6937,83079.0
2016-08-17 12:00:00,216.94,217.05,216.83,217.03,17858.0,187.6937,187.7889,187.5986,187.7716,17858.0
2016-08-17 12:30:00,217.0,217.01,216.7,216.87,39819.0,187.7457,187.7543,187.4861,187.6332,39819.0
2016-08-17 13:00:00,216.91,217.09,216.89,216.96,48080.0,187.6678,187.8235,187.6505,187.711,48080.0
2016-08-17 13:30:00,216.98,217.51,216.92,216.99,29101.0,187.7283,188.1869,187.6764,187.737,29101.0
2016-08-17 14:00:00,216.95,217.4,216.6,217.2,53350.0,187.7024,188.0917,187.3996,187.9187,53350.0
2016-08-17 14:30:00,217.21,217.47,217.05,217.47,48515.0,187.9273,188.1523,187.7889,188.1523,48515.0
2016-08-17 15:00:00,217.48,218.25,217.3,218.21,126544.0,188.1609,188.8271,188.0052,188.7925,126544.0
2016-08-17 15:30:00,218.25,218.74,218.07,218.53,173769.0,188.8271,189.2511,188.6714,189.0694,173769.0
2016-08-18 09:30:00,218.5,219.0,218.46,218.83,17390.0,189.0434,189.476,189.0088,189.3289,17390.0
2016-08-18 10:00:00,218.85,218.97,218.66,218.69,8819.0,189.3462,189.4501,189.1819,189.2078,8819.0
2016-08-18 10:30:00,218.7,218.86,218.15,218.15,16685.0,189.2165,189.3549,188.7406,188.7406,16685.0
2016-08-18 11:00:00,218.18,218.26,217.88,217.88,24795.0,188.7666,188.8358,188.507,188.507,24795.0
2016-08-18 11:30:00,217.93,218.15,217.81,217.92,11376.0,188.5503,188.7406,188.4465,188.5416,11376.0
2016-08-18 12:00:00,217.85,218.08,217.68,217.88,12870.0,188.4811,188.6801,188.334,188.507,12870.0
2016-08-18 12:30:00,217.87,218.29,217.68,217.78,21708.0,188.4984,188.8617,188.334,188.4205,21708.0
2016-08-18 13:00:00,217.82,218.1,217.82,217.86,17265.0,188.4551,188.6974,188.4551,188.4897,17265.0
2016-08-18 13:30:00,217.86,218.17,217.85,217.95,18962.0,188.4897,188.7579,188.4811,188.5676,18962.0
2016-08-18 14:00:00,217.99,218.01,217.71,217.83,22342.0,188.6022,188.6195,188.3599,188.4638,22342.0
2016-08-18 14:30:00,217.83,218.02,217.72,217.96,14845.0,188.4638,188.6281,188.3686,188.5762,14845.0
2016-08-18 15:00:00,218.01,218.2,217.98,218.08,40641.0,188.6195,188.7839,188.5935,188.6801,40641.0
2016-08-18 15:30:00,218.09,218.26,217.93,218.07,82386.0,188.6887,188.8358,188.5503,188.6714,82386.0
2016-08-19 09:30:00,217.5,218.49,217.5,217.9,73949.0,188.1782,189.0348,188.1782,188.5243,73949.0
2016-08-19 10:00:00,217.9,218.09,217.76,217.92,30226.0,188.5243,188.6887,188.4032,188.5416,30226.0
2016-08-19 10:30:00,218.0,218.08,217.54,217.6,19203.0,188.6108,188.6801,188.2129,188.2648,19203.0
2016-08-19 11:00:00,217.69,217.69,217.18,217.5,37329.0,188.3426,188.3426,187.9014,188.1782,37329.0
2016-08-19 11:30:00,217.52,217.56,217.11,217.14,29504.0,188.1955,188.2302,187.8408,187.8668,29504.0
2016-08-19 12:00:00,217.18,217.36,216.76,216.77,30639.0,187.9014,188.0571,187.538,187.5467,30639.0
2016-08-19 12:30:00,216.83,217.3,216.76,217.3,67858.0,187.5986,188.0052,187.538,188.0052,67858.0
2016-08-19 13:00:00,217.29,217.42,216.97,217.01,16801.0,187.9966,188.109,187.7197,187.7543,16801.0
2016-08-19 13:30:00,217.06,217.32,216.96,217.32,15137.0,187.7976,188.0225,187.711,188.0225,15137.0
2016-08-19 14:00:00,217.32,217.34,217.15,217.28,13768.0,188.0225,188.0398,187.8754,187.9879,13768.0
2016-08-19 14:30:00,217.25,217.51,217.15,217.3,28676.0,187.9619,188.1869,187.8754,188.0052,28676.0
2016-08-19 15:00:00,217.35,217.54,217.27,217.4,27300.0,188.0485,188.2129,187.9793,188.0917,27300.0
2016-08-19 15:30:00,217.41,217.46,217.26,217.32,69749.0,188.1004,188.1436,187.9706,188.0225,69749.0
2016-08-22 09:30:00,217.37,217.79,216.77,217.76,30880.0,188.0658,188.4291,187.5467,188.4032,30880.0
2016-08-22 10:00:00,217.72,218.47,217.31,218.28,32843.0,188.3686,189.0175,188.0139,188.8531,32843.0
2016-08-22 10:30:00,218.3,218.72,218.26,218.71,20828.0,188.8704,189.2338,188.8358,189.2251,20828.0
2016-08-22 11:00:00,218.71,218.73,218.46,218.54,32967.0,189.2251,189.2424,189.0088,189.078,32967.0
2016-08-22 11:30:00,218.58,218.8,218.48,218.69,10115.0,189.1126,189.303,189.0261,189.2078,10115.0
2016-08-22 12:00:00,218.68,218.84,218.48,218.8,18446.0,189.1992,189.3376,189.0261,189.303,18446.0
2016-08-22 12:30:00,218.8,218.81,218.58,218.59,9065.0,189.303,189.3116,189.1126,189.1213,9065.0
2016-08-22 13:00:00,218.59,218.62,218.1,218.11,29275.0,189.1213,189.1473,188.6974,188.706,29275.0
2016-08-22 13:30:00,218.09,218.55,218.06,218.33,19328.0,188.6887,189.0867,188.6628,188.8964,19328.0
2016-08-22 14:00:00,218.36,218.54,218.21,218.24,31702.0,188.9223,189.078,188.7925,188.8185,31702.0
2016-08-22 14:30:00,218.23,218.24,218.03,218.07,20700.0,188.8098,188.8185,188.6368,188.6714,20700.0
2016-08-22 15:00:00,218.09,218.27,218.07,218.2,18542.0,188.6887,188.8444,188.6714,188.7839,18542.0
2016-08-22 15:30:00,218.17,218.25,218.06,218.17,46512.0,188.7579,188.8271,188.6628,188.7579,46512.0
2016-08-23 09:30:00,218.55,218.9,217.64,217.67,43708.0,189.0867,189.3895,188.2994,188.3253,43708.0
2016-08-23 10:00:00,217.7,217.7,216.66,216.7,37725.0,188.3513,188.3513,187.4515,187.4861,37725.0
2016-08-23 10:30:00,216.64,216.76,216.16,216.3,65645.0,187.4342,187.538,187.0189,187.14,65645.0
2016-08-23 11:00:00,216.28,216.31,215.28,215.51,66770.0,187.1227,187.1487,186.2575,186.4565,66770.0
2016-08-23 11:30:00,215.5,215.51,214.91,215.04,71310.0,186.4479,186.4565,185.9374,186.0499,71310.0
2016-08-23 12:00:00,215.08,215.38,214.91,214.91,48782.0,186.0845,186.344,185.9374,185.9374,48782.0
2016-08-23 12:30:00,214.9,214.93,214.5,214.75,65182.0,185.9288,185.9547,185.5827,185.799,65182.0
2016-08-23 13:00:00,214.77,215.09,214.71,214.94,48954.0,185.8163,186.0931,185.7644,185.9634,48954.0
2016-08-23 13:30:00,214.95,215.19,214.84,215.16,42502.0,185.972,186.1797,185.8768,186.1537,42502.0
2016-08-23 14:00:00,215.16,215.19,214.9,214.96,46487.0,186.1537,186.1797,185.9288,185.9807,46487.0
2016-08-23 14:30:00,214.97,215.1,214.65,214.79,43829.0,185.9893,186.1018,185.7125,185.8336,43829.0
2016-08-23 15:00:00,214.78,214.94,214.39,214.39,63710.0,185.8249,185.9634,185.4875,185.4875,63710.0
2016-08-23 15:30:00,214.38,214.58,214.22,214.46,132574.0,185.4789,185.6519,185.3404,185.5481,132574.0
2016-08-24 09:30:00,213.83,213.83,212.16,213.11,106432.0,185.003,185.003,183.5581,184.3801,106432.0
2016-08-24 10:00:00,213.0,213.15,212.7,212.75,73822.0,184.2849,184.4147,184.0253,184.0686,73822.0
2016-08-24 10:30:00,212.79,213.15,212.66,213.09,57905.0,184.1032,184.4147,183.9907,184.3628,57905.0
2016-08-24 11:00:00,213.1,213.44,213.01,213.33,37420.0,184.3714,184.6656,184.2936,184.5704,37420.0
2016-08-24 11:30:00,213.37,213.79,213.31,213.77,27939.0,184.605,184.9684,184.5531,184.9511,27939.0
2016-08-24 12:00:00,213.73,214.48,213.73,214.35,32995.0,184.9165,185.5654,184.9165,185.4529,32995.0
2016-08-24 12:30:00,214.31,214.5,214.05,214.43,23305.0,185.4183,185.5827,185.1933,185.5221,23305.0
2016-08-24 13:00:00,214.4,214.59,214.16,214.16,66143.0,185.4962,185.6606,185.2885,185.2885,66143.0
2016-08-24 13:30:00,214.15,214.53,214.15,214.5,42583.0,185.2799,185.6086,185.2799,185.5827,42583.0
2016-08-24 14:00:00,214.45,214.5,214.06,214.38,25178.0,185.5394,185.5827,185.202,185.4789,25178.0
2016-08-24 14:30:00,214.45,214.49,214.22,214.44,36260.0,185.5394,185.574,185.3404,185.5308,36260.0
2016-08-24 15:00:00,214.42,214.5,214.25,214.36,44085.0,185.5135,185.5827,185.3664,185.4616,44085.0
2016-08-24 15:30:00,214.34,214.37,213.76,214.0,106788.0,185.4443,185.4702,184.9424,185.1501,106788.0
2016-08-25 09:30:00,211.47,212.89,210.62,212.71,96050.0,183.7326,184.9664,182.9941,184.81,96050.0
2016-08-25 10:00:00,212.66,213.93,212.53,213.84,61237.0,184.7666,185.87,184.6536,185.7918,61237.0
2016-08-25 10:30:00,213.8,213.91,213.45,213.8,30207.0,185.757,185.8526,185.4529,185.757,30207.0
2016-08-25 11:00:00,213.81,214.16,213.8,213.92,34202.0,185.7657,186.0698,185.757,185.8613,34202.0
2016-08-25 11:30:00,213.95,214.16,213.85,214.03,32168.0,185.8874,186.0698,185.8005,185.9569,32168.0
2016-08-25 12:00:00,214.03,214.1,213.78,213.86,23636.0,185.9569,186.0177,185.7397,185.8092,23636.0
2016-08-25 12:30:00,213.86,214.04,213.79,213.91,21245.0,185.8092,185.9656,185.7483,185.8526,21245.0
2016-08-25 13:00:00,213.97,213.97,213.51,213.89,30805.0,185.9047,185.9047,185.5051,185.8352,30805.0
2016-08-25 13:30:00,213.89,213.9,213.36,213.37,37786.0,185.8352,185.8439,185.3747,185.3834,37786.0
2016-08-25 14:00:00,213.35,213.51,213.2,213.3,30118.0,185.3661,185.5051,185.2357,185.3226,30118.0
2016-08-25 14:30:00,213.28,213.47,213.19,213.42,27625.0,185.3052,185.4703,185.227,185.4269,27625.0
2016-08-25 15:00:00,213.42,213.64,213.35,213.46,36282.0,185.4269,185.618,185.3661,185.4616,36282.0
2016-08-25 15:30:00,213.46,213.53,213.18,213.46,92307.0,185.4616,185.5224,185.2184,185.4616,92307.0
2016-08-26 09:30:00,213.68,214.72,213.68,214.09,33696.0,185.6528,186.5564,185.6528,186.009,33696.0
2016-08-26 10:00:00,214.02,214.31,213.4,214.05,61785.0,185.9482,186.2001,185.4095,185.9742,61785.0
2016-08-26 10:30:00,214.1,214.14,213.4,213.41,22515.0,186.0177,186.0524,185.4095,185.4182,22515.0
2016-08-26 11:00:00,213.44,213.46,212.71,212.82,47609.0,185.4443,185.4616,184.81,184.9056,47609.0
2016-08-26 11:30:00,212.86,212.96,211.63,211.72,41699.0,184.9403,185.0272,183.8717,183.9499,41699.0
2016-08-26 12:00:00,211.71,211.8,211.21,211.59,24195.0,183.9412,184.0194,183.5068,183.8369,24195.0
2016-08-26 12:30:00,211.54,212.04,211.53,211.93,26061.0,183.7935,184.2279,183.7848,184.1323,26061.0
2016-08-26 13:00:00,211.96,212.04,211.51,211.95,28889.0,184.1584,184.2279,183.7674,184.1497,28889.0
2016-08-26 13:30:00,211.94,211.98,211.12,211.2,36416.0,184.141,184.1758,183.4286,183.4981,36416.0
2016-08-26 14:00:00,211.19,211.58,211.13,211.24,33862.0,183.4894,183.8282,183.4372,183.5328,33862.0
2016-08-26 14:30:00,211.21,211.51,211.18,211.49,41359.0,183.5068,183.7674,183.4807,183.75,41359.0
2016-08-26 15:00:00,211.47,212.16,211.38,212.14,44995.0,183.7326,184.3321,183.6545,184.3148,44995.0
2016-08-26 15:30:00,212.16,212.42,211.86,211.96,102725.0,184.3321,184.558,184.0715,184.1584,102725.0
2016-08-29 09:30:00,211.65,213.41,211.42,213.36,77236.0,183.889,185.4182,183.6892,185.3747,77236.0
2016-08-29 10:00:00,213.36,213.69,213.0,213.24,32359.0,185.3747,185.6615,185.062,185.2705,32359.0
2016-08-29 10:30:00,213.21,213.59,212.91,212.91,23248.0,185.2444,185.5746,184.9838,184.9838,23248.0
2016-08-29 11:00:00,212.96,213.28,212.9,213.18,22829.0,185.0272,185.3052,184.9751,185.2184,22829.0
2016-08-29 11:30:00,213.18,213.22,212.93,213.0,18933.0,185.2184,185.2531,185.0011,185.062,18933.0
2016-08-29 12:00:00,213.06,213.35,212.93,212.93,13998.0,185.1141,185.3661,185.0011,185.0011,13998.0
2016-08-29 12:30:00,212.93,213.28,212.91,213.16,14884.0,185.0011,185.3052,184.9838,185.201,14884.0
2016-08-29 13:00:00,213.21,213.32,213.05,213.13,13125.0,185.2444,185.34,185.1054,185.1749,13125.0
2016-08-29 13:30:00,213.16,213.38,213.16,213.29,19210.0,185.201,185.3921,185.201,185.3139,19210.0
2016-08-29 14:00:00,213.35,213.36,213.0,213.0,17941.0,185.3661,185.3747,185.062,185.062,17941.0
2016-08-29 14:30:00,213.0,213.15,212.82,213.02,29555.0,185.062,185.1923,184.9056,185.0793,29555.0
2016-08-29 15:00:00,213.03,213.14,212.96,213.0,29596.0,185.088,185.1836,185.0272,185.062,29596.0
2016-08-29 15:30:00,213.0,213.18,213.0,213.14,51265.0,185.062,185.2184,185.062,185.1836,51265.0
2016-08-30 09:30:00,213.37,213.78,212.73,213.1,55955.0,185.3834,185.7397,184.8274,185.1488,55955.0
2016-08-30 10:00:00,213.06,213.09,212.6,212.76,58668.0,185.1141,185.1402,184.7144,184.8534,58668.0
2016-08-30 10:30:00,212.77,212.8,212.37,212.54,39498.0,184.8621,184.8882,184.5146,184.6623,39498.0
2016-08-30 11:00:00,212.52,212.63,211.9,212.08,32450.0,184.6449,184.7405,184.1062,184.2626,32450.0
2016-08-30 11:30:00,212.07,212.23,211.95,212.19,21495.0,184.2539,184.393,184.1497,184.3582,21495.0
2016-08-30 12:00:00,212.22,212.71,212.16,212.16,17070.0,184.3843,184.81,184.3321,184.3321,17070.0
2016-08-30 12:30:00,212.16,212.57,212.16,212.49,15759.0,184.3321,184.6884,184.3321,184.6189,15759.0
2016-08-30 13:00:00,212.47,212.8,212.38,212.63,29674.0,184.6015,184.8882,184.5233,184.7405,29674.0
2016-08-30 13:30:00,212.67,212.77,212.56,212.63,21426.0,184.7752,184.8621,184.6797,184.7405,21426.0
2016-08-30 14:00:00,212.61,212.61,212.15,212.18,19255.0,184.7231,184.7231,184.3235,184.3495,19255.0
2016-08-30 14:30:00,212.19,212.6,212.18,212.6,23599.0,184.3582,184.7144,184.3495,184.7144,23599.0
2016-08-30 15:00:00,212.6,212.6,212.37,212.43,27753.0,184.7144,184.7144,184.5146,184.5667,27753.0
2016-08-30 15:30:00,212.45,212.76,212.41,212.59,90497.0,184.5841,184.8534,184.5494,184.7057,90497.0
2016-08-31 09:30:00,212.43,212.43,211.55,211.85,22157.0,184.5667,184.5667,183.8022,184.0628,22157.0
2016-08-31 10:00:00,211.8,212.01,211.29,211.46,21529.0,184.0194,184.2018,183.5763,183.724,21529.0
2016-08-31 10:30:00,211.44,211.65,211.27,211.62,19607.0,183.7066,183.889,183.5589,183.863,19607.0
2016-08-31 11:00:00,211.6,212.2,211.6,211.97,63214.0,183.8456,184.3669,183.8456,184.1671,63214.0
2016-08-31 11:30:00,211.87,211.87,211.53,211.63,20995.0,184.0802,184.0802,183.7848,183.8717,20995.0
2016-08-31 12:00:00,211.64,211.64,211.32,211.41,16686.0,183.8803,183.8803,183.6023,183.6805,16686.0
2016-08-31 12:30:00,211.37,211.39,211.06,211.06,12739.0,183.6458,183.6631,183.3764,183.3764,12739.0
2016-08-31 13:00:00,211.08,211.34,210.98,211.3,15806.0,183.3938,183.6197,183.3069,183.5849,15806.0
2016-08-31 13:30:00,211.31,211.47,211.21,211.36,21656.0,183.5936,183.7326,183.5068,183.6371,21656.0
2016-08-31 14:00:00,211.36,211.65,211.34,211.62,19890.0,183.6371,183.889,183.6197,183.863,19890.0
2016-08-31 14:30:00,211.63,211.68,211.45,211.67,26581.0,183.8717,183.9151,183.7153,183.9064,26581.0
2016-08-31 15:00:00,211.64,212.46,211.63,212.4,39358.0,183.8803,184.5928,183.8717,184.5407,39358.0
2016-08-31 15:30:00,212.39,212.46,212.03,212.1,128107.0,184.532,184.5928,184.2192,184.28,128107.0
2016-09-01 09:30:00,212.2,213.03,212.02,212.36,43867.0,184.3669,185.088,184.2105,184.5059,43867.0
2016-09-01 10:00:00,212.25,212.41,211.4,211.4,27390.0,184.4103,184.5494,183.6718,183.6718,27390.0
2016-09-01 10:30:00,211.48,211.49,210.76,210.81,39651.0,183.7413,183.75,183.1158,183.1592,39651.0
2016-09-01 11:00:00,210.88,210.95,210.27,210.34,30162.0,183.22,183.2809,182.69,182.7509,30162.0
2016-09-01 11:30:00,210.31,210.59,210.24,210.51,26993.0,182.7248,182.9681,182.664,182.8986,26993.0
2016-09-01 12:00:00,210.52,211.28,210.52,211.18,21430.0,182.9073,183.5676,182.9073,183.4807,21430.0
2016-09-01 12:30:00,211.23,211.59,211.17,211.38,20479.0,183.5241,183.8369,183.472,183.6545,20479.0
2016-09-01 13:00:00,211.39,211.62,211.33,211.41,17330.0,183.6631,183.863,183.611,183.6805,17330.0
2016-09-01 13:30:00,211.42,211.59,211.35,211.36,14144.0,183.6892,183.8369,183.6284,183.6371,14144.0
2016-09-01 14:00:00,211.33,211.43,211.05,211.38,23276.0,183.611,183.6979,183.3677,183.6545,23276.0
2016-09-01 14:30:00,211.38,211.46,211.17,211.3,27081.0,183.6545,183.724,183.472,183.5849,27081.0
2016-09-01 15:00:00,211.33,211.54,211.12,211.4,35882.0,183.611,183.7935,183.4286,183.6718,35882.0
2016-09-01 15:30:00,211.41,211.89,211.33,211.8,96182.0,183.6805,184.0976,183.611,184.0194,96182.0
2016-09-02 09:30:00,212.36,213.57,212.06,213.38,41375.0,184.5059,185.5572,184.2453,185.3921,41375.0
2016-09-02 10:00:00,213.39,213.47,212.97,213.36,39686.0,185.4008,185.4703,185.0359,185.3747,39686.0
2016-09-02 10:30:00,213.39,213.61,213.0,213.03,33910.0,185.4008,185.592,185.062,185.088,33910.0
2016-09-02 11:00:00,213.07,213.23,212.92,212.98,25679.0,185.1228,185.2618,184.9925,185.0446,25679.0
2016-09-02 11:30:00,212.98,213.57,212.95,213.56,38298.0,185.0446,185.5572,185.0185,185.5485,38298.0
2016-09-02 12:00:00,213.56,213.62,213.15,213.3,35585.0,185.5485,185.6006,185.1923,185.3226,35585.0
2016-09-02 12:30:00,213.27,213.35,212.97,213.01,24095.0,185.2966,185.3661,185.0359,185.0707,24095.0
2016-09-02 13:00:00,213.04,213.05,212.54,212.65,19533.0,185.0967,185.1054,184.6623,184.7579,19533.0
2016-09-02 13:30:00,212.68,212.71,212.52,212.61,15145.0,184.7839,184.81,184.6449,184.7231,15145.0
2016-09-02 14:00:00,212.58,212.92,212.58,212.77,21661.0,184.6971,184.9925,184.6971,184.8621,21661.0
2016-09-02 14:30:00,212.76,213.1,212.6,213.1,18341.0,184.8534,185.1488,184.7144,185.1488,18341.0
2016-09-02 15:00:00,213.1,213.15,212.9,213.15,24240.0,185.1488,185.1923,184.9751,185.1923,24240.0
2016-09-02 15:30:00,213.15,213.31,213.06,213.26,68630.0,185.1923,185.3313,185.1141,185.2879,68630.0
2016-09-06 09:30:00,213.34,214.25,212.87,213.11,31366.0,185.3574,186.148,184.949,185.1575,31366.0
2016-09-06 10:00:00,213.0,213.56,212.96,213.17,25005.0,185.062,185.5485,185.0272,185.2097,25005.0
2016-09-06 10:30:00,213.21,213.89,213.2,213.77,29144.0,185.2444,185.8352,185.2357,185.731,29144.0
2016-09-06 11:00:00,213.79,214.27,213.74,214.2,17407.0,185.7483,186.1654,185.7049,186.1046,17407.0
2016-09-06 11:30:00,214.15,214.44,214.1,214.29,21017.0,186.0611,186.3131,186.0177,186.1828,21017.0
2016-09-06 12:00:00,214.32,214.39,213.9,214.04,16465.0,186.2088,186.2696,185.8439,185.9656,16465.0
2016-09-06 12:30:00,214.05,214.41,213.98,214.02,18446.0,185.9742,186.287,185.9134,185.9482,18446.0
2016-09-06 13:00:00,214.05,214.07,213.8,213.86,15582.0,185.9742,185.9916,185.757,185.8092,15582.0
2016-09-06 13:30:00,213.87,214.11,213.83,213.88,18367.0,185.8179,186.0264,185.7831,185.8265,18367.0
2016-09-06 14:00:00,213.89,214.05,213.84,213.98,32027.0,185.8352,185.9742,185.7918,185.9134,32027.0
2016-09-06 14:30:00,214.02,214.44,214.02,214.44,31087.0,185.9482,186.3131,185.9482,186.3131,31087.0
2016-09-06 15:00:00,214.4,214.45,214.19,214.45,41206.0,186.2783,186.3218,186.0959,186.3218,41206.0
2016-09-06 15:30:00,214.48,214.84,214.36,214.84,120892.0,186.3478,186.6606,186.2436,186.6606,120892.0
2016-09-07 09:30:00,214.01,214.03,213.05,213.17,46470.0,185.9395,185.9569,185.1054,185.2097,46470.0
2016-09-07 10:00:00,213.21,213.33,213.0,213.24,20400.0,185.2444,185.3487,185.062,185.2705,20400.0
2016-09-07 10:30:00,213.25,213.27,212.94,213.08,25043.0,185.2792,185.2966,185.0098,185.1315,25043.0
2016-09-07 11:00:00,213.06,213.27,212.62,212.66,47486.0,185.1141,185.2966,184.7318,184.7666,47486.0
2016-09-07 11:30:00,212.68,212.73,212.12,212.37,36020.0,184.7839,184.8274,184.2974,184.5146,36020.0
2016-09-07 12:00:00,212.43,212.59,212.27,212.42,26128.0,184.5667,184.7057,184.4277,184.558,26128.0
2016-09-07 12:30:00,212.44,212.92,212.44,212.75,13779.0,184.5754,184.9925,184.5754,184.8448,13779.0
2016-09-07 13:00:00,212.73,212.87,212.39,212.73,34503.0,184.8274,184.949,184.532,184.8274,34503.0
2016-09-07 13:30:00,212.74,212.79,212.48,212.61,28424.0,184.8361,184.8795,184.6102,184.7231,28424.0
2016-09-07 14:00:00,212.63,212.75,212.46,212.71,41722.0,184.7405,184.8448,184.5928,184.81,41722.0
2016-09-07 14:30:00,212.68,212.89,212.65,212.84,41272.0,184.7839,184.9664,184.7579,184.923,41272.0
2016-09-07 15:00:00,212.84,212.84,212.54,212.56,44730.0,184.923,184.923,184.6623,184.6797,44730.0
2016-09-07 15:30:00,212.56,212.87,212.53,212.86,100417.0,184.6797,184.949,184.6536,184.9403,100417.0
2016-09-08 09:30:00,212.02,212.5,211.58,211.9,43671.0,184.2105,184.6275,183.8282,184.1062,43671.0
2016-09-08 10:00:00,211.9,212.81,211.9,212.64,29870.0,184.1062,184.8969,184.1062,184.7492,29870.0
2016-09-08 10:30:00,212.67,213.17,212.64,212.87,23742.0,184.7752,185.2097,184.7492,184.949,23742.0
2016-09-08 11:00:00,212.91,213.05,212.22,212.36,21074.0,184.9838,185.1054,184.3843,184.5059,21074.0
2016-09-08 11:30:00,212.39,212.39,212.14,212.22,38481.0,184.532,184.532,184.3148,184.3843,38481.0
2016-09-08 12:00:00,212.19,212.2,211.77,212.12,12434.0,184.3582,184.3669,183.9933,184.2974,12434.0
2016-09-08 12:30:00,212.17,212.43,212.07,212.19,13298.0,184.3408,184.5667,184.2539,184.3582,13298.0
2016-09-08 13:00:00,212.23,212.4,212.12,212.4,9814.0,184.393,184.5407,184.2974,184.5407,9814.0
2016-09-08 13:30:00,212.43,212.62,212.34,212.41,17665.0,184.5667,184.7318,184.4885,184.5494,17665.0
2016-09-08 14:00:00,212.41,212.96,212.35,212.69,40045.0,184.5494,185.0272,184.4972,184.7926,40045.0
2016-09-08 14:30:00,212.64,212.83,212.47,212.69,22896.0,184.7492,184.9143,184.6015,184.7926,22896.0
2016-09-08 15:00:00,212.73,212.83,212.57,212.73,42181.0,184.8274,184.9143,184.6884,184.8274,42181.0
2016-09-08 15:30:00,212.68,212.9,212.55,212.68,80216.0,184.7839,184.9751,184.671,184.7839,80216.0
2016-09-09 09:30:00,211.18,211.39,210.86,211.1,24500.0,183.4807,183.6631,183.2027,183.4112,24500.0
2016-09-09 10:00:00,211.15,211.43,210.89,211.34,10522.0,183.4546,183.6979,183.2287,183.6197,10522.0
2016-09-09 10:30:00,211.23,211.31,210.45,210.67,27777.0,183.5241,183.5936,182.8464,183.0376,27777.0
2016-09-09 11:00:00,210.73,211.66,210.62,211.49,33592.0,183.0897,183.8977,182.9941,183.75,33592.0
2016-09-09 11:30:00,211.49,211.7,211.09,211.19,11722.0,183.75,183.9325,183.4025,183.4894,11722.0
2016-09-09 12:00:00,211.21,211.27,210.86,210.9,19275.0,183.5068,183.5589,183.2027,183.2374,19275.0
2016-09-09 12:30:00,210.94,211.29,210.84,211.2,13282.0,183.2722,183.5763,183.1853,183.4981,13282.0
2016-09-09 13:00:00,211.24,211.24,210.51,210.58,12177.0,183.5328,183.5328,182.8986,182.9594,12177.0
2016-09-09 13:30:00,210.58,210.63,210.11,210.28,20730.0,182.9594,183.0028,182.551,182.6987,20730.0
2016-09-09 14:00:00,210.21,210.34,209.77,210.29,33090.0,182.6379,182.7509,182.2556,182.7074,33090.0
2016-09-09 14:30:00,210.29,210.45,209.98,210.37,50086.0,182.7074,182.8464,182.4381,182.7769,50086.0
2016-09-09 15:00:00,210.35,210.71,210.15,210.6,64999.0,182.7596,183.0723,182.5858,182.9768,64999.0
2016-09-09 15:30:00,210.6,210.6,209.19,209.24,142619.0,182.9768,182.9768,181.7517,181.7951,142619.0
2016-09-12 09:30:00,208.36,209.85,206.69,209.67,56537.0,181.0306,182.3251,179.5796,182.1687,56537.0
2016-09-12 10:00:00,209.62,210.22,209.47,210.17,27675.0,182.1253,182.6466,181.995,182.6032,27675.0
2016-09-12 10:30:00,210.19,210.22,209.58,209.78,28937.0,182.6205,182.6466,182.0905,182.2643,28937.0
2016-09-12 11:00:00,209.79,209.84,209.0,209.27,39137.0,182.273,182.3164,181.5866,181.8212,39137.0
2016-09-12 11:30:00,209.3,209.86,209.13,209.64,21552.0,181.8473,182.3338,181.6996,182.1427,21552.0
2016-09-12 12:00:00,209.65,209.65,209.07,209.41,30509.0,182.1514,182.1514,181.6474,181.9428,30509.0
2016-09-12 12:30:00,209.45,209.58,209.12,209.48,29731.0,181.9776,182.0905,181.6909,182.0037,29731.0
2016-09-12 13:00:00,209.51,209.96,209.04,209.04,25970.0,182.0297,182.4207,181.6214,181.6214,25970.0
2016-09-12 13:30:00,209.14,209.59,208.89,209.53,47187.0,181.7083,182.0992,181.4911,182.0471,47187.0
2016-09-12 14:00:00,209.52,210.56,209.46,210.38,59610.0,182.0384,182.942,181.9863,182.7856,59610.0
2016-09-12 14:30:00,210.4,210.91,210.39,210.72,40347.0,182.803,183.2461,182.7943,183.081,40347.0
2016-09-12 15:00:00,210.73,210.89,210.56,210.74,74166.0,183.0897,183.2287,182.942,183.0984,74166.0
2016-09-12 15:30:00,210.79,210.84,210.17,210.28,153122.0,183.1418,183.1853,182.6032,182.6987,153122.0
2016-09-13 09:30:00,209.37,209.84,208.85,208.85,40690.0,181.9081,182.3164,181.4563,181.4563,40690.0
2016-09-13 10:00:00,208.91,209.31,208.79,209.11,116583.0,181.5084,181.856,181.4042,181.6822,116583.0
2016-09-13 10:30:00,209.17,210.26,208.83,209.99,41508.0,181.7343,182.6814,181.4389,182.4468,41508.0
2016-09-13 11:00:00,209.99,210.03,209.67,209.81,32649.0,182.4468,182.4815,182.1687,182.2904,32649.0
2016-09-13 11:30:00,209.81,209.89,209.46,209.59,22488.0,182.2904,182.3599,181.9863,182.0992,22488.0
2016-09-13 12:00:00,209.7,209.83,209.36,209.43,24934.0,182.1948,182.3078,181.8994,181.9602,24934.0
2016-09-13 12:30:00,209.41,209.62,209.24,209.27,17360.0,181.9428,182.1253,181.7951,181.8212,17360.0
2016-09-13 13:00:00,209.22,209.99,208.93,209.95,27420.0,181.7778,182.4468,181.5258,182.412,27420.0
2016-09-13 13:30:00,209.99,210.25,209.16,209.41,16148.0,182.4468,182.6727,181.7256,181.9428,16148.0
2016-09-13 14:00:00,209.28,209.34,208.82,208.82,19097.0,181.8299,181.882,181.4302,181.4302,19097.0
2016-09-13 14:30:00,208.81,209.09,208.63,208.63,33346.0,181.4215,181.6648,181.2652,181.2652,33346.0
2016-09-13 15:00:00,208.61,208.98,208.09,208.94,39015.0,181.2478,181.5692,180.796,181.5345,39015.0
2016-09-13 15:30:00,208.91,209.08,208.32,208.36,106552.0,181.5084,181.6561,180.9958,181.0306,106552.0
2016-09-14 09:30:00,208.23,209.26,208.23,208.81,30087.0,180.9176,181.8125,180.9176,181.4215,30087.0
2016-09-14 10:00:00,208.94,209.08,208.54,208.94,35491.0,181.5345,181.6561,181.187,181.5345,35491.0
2016-09-14 10:30:00,208.99,209.28,208.75,208.94,22639.0,181.5779,181.8299,181.3694,181.5345,22639.0
2016-09-14 11:00:00,208.93,209.03,208.62,208.8,38973.0,181.5258,181.6127,181.2565,181.4129,38973.0
2016-09-14 11:30:00,208.8,209.13,208.49,209.07,41914.0,181.4129,181.6996,181.1435,181.6474,41914.0
2016-09-14 12:00:00,209.1,209.29,208.88,209.19,20003.0,181.6735,181.8386,181.4824,181.7517,20003.0
2016-09-14 12:30:00,209.21,209.33,209.0,209.2,18524.0,181.7691,181.8733,181.5866,181.7604,18524.0
2016-09-14 13:00:00,209.18,209.18,208.86,209.03,18382.0,181.743,181.743,181.465,181.6127,18382.0
2016-09-14 13:30:00,209.08,209.15,208.7,208.7,28282.0,181.6561,181.7169,181.326,181.326,28282.0
2016-09-14 14:00:00,208.72,208.81,208.12,208.45,32167.0,181.3433,181.4215,180.822,181.1088,32167.0
2016-09-14 14:30:00,208.43,208.94,208.31,208.86,51975.0,181.0914,181.5345,180.9871,181.465,51975.0
2016-09-14 15:00:00,208.82,208.87,208.09,208.12,70036.0,181.4302,181.4737,180.796,180.822,70036.0
2016-09-14 15:30:00,208.16,208.82,208.16,208.73,144051.0,180.8568,181.4302,180.8568,181.352,144051.0
2016-09-15 09:30:00,208.64,209.13,208.16,208.93,30464.0,181.2738,181.6996,180.8568,181.5258,30464.0
2016-09-15 10:00:00,208.89,209.41,208.67,209.33,36712.0,181.4911,181.9428,181.2999,181.8733,36712.0
2016-09-15 10:30:00,209.35,209.95,209.22,209.9,26774.0,181.8907,182.412,181.7778,182.3686,26774.0
2016-09-15 11:00:00,210.0,211.03,209.91,211.0,31997.0,182.4555,183.3504,182.3773,183.3243,31997.0
2016-09-15 11:30:00,211.0,211.16,210.76,210.84,32753.0,183.3243,183.4633,183.1158,183.1853,32753.0
2016-09-15 12:00:00,210.84,210.94,210.61,210.75,20550.0,183.1853,183.2722,182.9854,183.1071,20550.0
2016-09-15 12:30:00,210.76,210.83,210.21,210.36,18460.0,183.1158,183.1766,182.6379,182.7682,18460.0
2016-09-15 13:00:00,210.41,210.77,210.41,210.73,17225.0,182.8117,183.1245,182.8117,183.0897,17225.0
2016-09-15 13:30:00,210.73,211.36,210.73,211.32,22116.0,183.0897,183.6371,183.0897,183.6023,22116.0
2016-09-15 14:00:00,211.32,211.76,211.12,211.73,21937.0,183.6023,183.9846,183.4286,183.9585,21937.0
2016-09-15 14:30:00,211.7,211.85,211.58,211.73,40796.0,183.9325,184.0628,183.8282,183.9585,40796.0
2016-09-15 15:00:00,211.73,212.19,211.62,211.72,62321.0,183.9585,184.3582,183.863,183.9499,62321.0
2016-09-15 15:30:00,211.7,211.71,211.33,211.43,73538.0,183.9325,183.9412,183.611,183.6979,73538.0
2016-09-16 09:30:00,211.07,211.74,210.92,211.21,213767.0,183.3851,183.9672,183.2548,183.5068,213767.0
2016-09-16 10:00:00,211.21,211.21,210.6,210.8,23531.0,183.5068,183.5068,182.9768,183.1505,23531.0
2016-09-16 10:30:00,210.92,211.52,210.84,211.34,22041.0,183.2548,183.7761,183.1853,183.6197,22041.0
2016-09-16 11:00:00,211.34,211.39,210.82,210.91,19052.0,183.6197,183.6631,183.1679,183.2461,19052.0
2016-09-16 11:30:00,210.95,211.72,210.94,211.67,27847.0,183.2809,183.9499,183.2722,183.9064,27847.0
2016-09-16 12:00:00,211.67,211.91,211.57,211.66,23679.0,183.9064,184.1149,183.8195,183.8977,23679.0
2016-09-16 12:30:00,211.67,211.73,211.44,211.44,26406.0,183.9064,183.9585,183.7066,183.7066,26406.0
2016-09-16 13:00:00,211.35,211.44,210.94,211.1,15825.0,183.6284,183.7066,183.2722,183.4112,15825.0
2016-09-16 13:30:00,211.08,211.21,210.84,211.13,22262.0,183.3938,183.5068,183.1853,183.4372,22262.0
2016-09-16 14:00:00,211.11,211.26,210.88,210.89,27583.0,183.4199,183.5502,183.22,183.2287,27583.0
2016-09-16 14:30:00,210.94,211.23,210.84,210.87,23436.0,183.2722,183.5241,183.1853,183.2113,23436.0
2016-09-16 15:00:00,210.83,211.07,210.74,210.88,32141.0,183.1766,183.3851,183.0984,183.22,32141.0
2016-09-16 15:30:00,210.89,211.28,210.77,210.93,110206.0,183.2287,183.5676,183.1245,183.2635,110206.0
2016-09-19 09:30:00,211.25,212.33,211.03,212.23,58753.0,183.5415,184.4798,183.3504,184.393,58753.0
2016-09-19 10:00:00,212.22,212.3,211.69,211.99,69613.0,184.3843,184.4538,183.9238,184.1844,69613.0
2016-09-19 10:30:00,212.02,212.02,211.51,211.85,86098.0,184.2105,184.2105,183.7674,184.0628,86098.0
2016-09-19 11:00:00,211.84,212.11,211.64,211.69,27704.0,184.0541,184.2887,183.8803,183.9238,27704.0
2016-09-19 11:30:00,211.73,212.0,211.6,211.91,38586.0,183.9585,184.1931,183.8456,184.1149,38586.0
2016-09-19 12:00:00,211.91,211.95,211.16,211.5,18162.0,184.1149,184.1497,183.4633,183.7587,18162.0
2016-09-19 12:30:00,211.46,211.58,211.38,211.49,16605.0,183.724,183.8282,183.6545,183.75,16605.0
2016-09-19 13:00:00,211.42,211.6,211.37,211.45,15408.0,183.6892,183.8456,183.6458,183.7153,15408.0
2016-09-19 13:30:00,211.48,211.52,210.98,211.35,26388.0,183.7413,183.7761,183.3069,183.6284,26388.0
2016-09-19 14:00:00,211.29,211.68,211.29,211.59,29103.0,183.5763,183.9151,183.5763,183.8369,29103.0
2016-09-19 14:30:00,211.62,211.84,211.56,211.84,23930.0,183.863,184.0541,183.8108,184.0541,23930.0
2016-09-19 15:00:00,211.85,211.9,211.22,211.34,39525.0,184.0628,184.1062,183.5154,183.6197,39525.0
2016-09-19 15:30:00,211.36,211.52,211.04,211.2,78275.0,183.6371,183.7761,183.359,183.4981,78275.0
2016-09-20 09:30:00,212.2,212.77,212.2,212.67,30383.0,184.3669,184.8621,184.3669,184.7752,30383.0
2016-09-20 10:00:00,212.72,212.72,212.36,212.56,21379.0,184.8187,184.8187,184.5059,184.6797,21379.0
2016-09-20 10:30:00,212.57,212.6,211.85,212.03,45851.0,184.6884,184.7144,184.0628,184.2192,45851.0
2016-09-20 11:00:00,211.97,212.17,211.6,211.62,39562.0,184.1671,184.3408,183.8456,183.863,39562.0
2016-09-20 11:30:00,211.65,211.83,211.45,211.71,35899.0,183.889,184.0454,183.7153,183.9412,35899.0
2016-09-20 12:00:00,211.75,211.95,211.63,211.92,27184.0,183.9759,184.1497,183.8717,184.1236,27184.0
2016-09-20 12:30:00,211.86,211.86,211.35,211.4,19145.0,184.0715,184.0715,183.6284,183.6718,19145.0
2016-09-20 13:00:00,211.42,211.76,211.36,211.69,15573.0,183.6892,183.9846,183.6371,183.9238,15573.0
2016-09-20 13:30:00,211.73,211.73,211.36,211.41,22176.0,183.9585,183.9585,183.6371,183.6805,22176.0
2016-09-20 14:00:00,211.45,211.69,211.45,211.56,19679.0,183.7153,183.9238,183.7153,183.8108,19679.0
2016-09-20 14:30:00,211.56,212.08,211.54,212.04,22825.0,183.8108,184.2626,183.7935,184.2279,22825.0
2016-09-20 15:00:00,212.0,212.65,211.97,212.54,33798.0,184.1931,184.7579,184.1671,184.6623,33798.0
2016-09-20 15:30:00,212.55,212.56,212.07,212.11,85751.0,184.671,184.6797,184.2539,184.2887,85751.0
2016-09-21 09:30:00,212.26,213.29,212.17,213.16,36148.0,184.419,185.3139,184.3408,185.201,36148.0
2016-09-21 10:00:00,213.18,213.33,212.81,213.24,23498.0,185.2184,185.3487,184.8969,185.2705,23498.0
2016-09-21 10:30:00,213.34,213.35,212.95,213.04,34416.0,185.3574,185.3661,185.0185,185.0967,34416.0
2016-09-21 11:00:00,213.04,213.42,212.97,213.32,21884.0,185.0967,185.4269,185.0359,185.34,21884.0
2016-09-21 11:30:00,213.34,213.34,212.95,213.19,22925.0,185.3574,185.3574,185.0185,185.227,22925.0
2016-09-21 12:00:00,213.23,213.29,212.89,212.98,20559.0,185.2618,185.3139,184.9664,185.0446,20559.0
2016-09-21 12:30:00,212.96,213.6,212.77,213.6,30724.0,185.0272,185.5833,184.8621,185.5833,30724.0
2016-09-21 13:00:00,213.62,213.7,213.32,213.69,24776.0,185.6006,185.6702,185.34,185.6615,24776.0
2016-09-21 13:30:00,213.64,213.67,213.25,213.29,20677.0,185.618,185.6441,185.2792,185.3139,20677.0
2016-09-21 14:00:00,213.33,214.32,213.2,213.65,38013.0,185.3487,186.2088,185.2357,185.6267,38013.0
2016-09-21 14:30:00,213.69,214.7,213.48,214.68,29988.0,185.6615,186.539,185.479,186.5216,29988.0
2016-09-21 15:00:00,214.71,215.39,214.52,215.33,47748.0,186.5477,187.1385,186.3826,187.0864,47748.0
2016-09-21 15:30:00,215.37,216.08,215.37,215.85,127286.0,187.1211,187.738,187.1211,187.5381,127286.0
2016-09-22 09:30:00,216.94,217.19,216.22,216.22,44325.0,188.4852,188.7024,187.8596,187.8596,44325.0
2016-09-22 10:00:00,216.21,216.3,215.94,216.27,52047.0,187.8509,187.9291,187.6163,187.9031,52047.0
2016-09-22 10:30:00,216.3,216.44,216.15,216.18,23770.0,187.9291,188.0508,187.7988,187.8249,23770.0
2016-09-22 11:00:00,216.16,216.18,215.85,215.99,15739.0,187.8075,187.8249,187.5381,187.6598,15739.0
2016-09-22 11:30:00,216.0,216.18,215.88,216.14,17049.0,187.6685,187.8249,187.5642,187.7901,17049.0
2016-09-22 12:00:00,216.17,216.25,215.85,216.23,96190.0,187.8162,187.8857,187.5381,187.8683,96190.0
2016-09-22 12:30:00,216.21,216.46,216.21,216.32,40270.0,187.8509,188.0681,187.8509,187.9465,40270.0
2016-09-22 13:00:00,216.34,216.49,216.25,216.45,26599.0,187.9639,188.0942,187.8857,188.0594,26599.0
2016-09-22 13:30:00,216.46,216.53,216.18,216.19,19543.0,188.0681,188.129,187.8249,187.8336,19543.0
2016-09-22 14:00:00,216.17,216.26,215.79,216.14,36645.0,187.8162,187.8944,187.486,187.7901,36645.0
2016-09-22 14:30:00,216.14,216.42,216.08,216.41,37579.0,187.7901,188.0334,187.738,188.0247,37579.0
2016-09-22 15:00:00,216.41,216.47,216.31,216.39,45028.0,188.0247,188.0768,187.9378,188.0073,45028.0
2016-09-22 15:30:00,216.39,216.63,216.33,216.39,97518.0,188.0073,188.2158,187.9552,188.0073,97518.0
2016-09-23 09:30:00,215.69,216.82,214.84,216.38,68441.0,187.3991,188.3809,186.6606,187.9986,68441.0
2016-09-23 10:00:00,216.38,216.91,216.27,216.31,31249.0,187.9986,188.4591,187.9031,187.9378,31249.0
2016-09-23 10:30:00,216.29,216.83,216.18,216.25,35180.0,187.9204,188.3896,187.8249,187.8857,35180.0
2016-09-23 11:00:00,216.21,216.76,215.82,216.76,66581.0,187.8509,188.3288,187.5121,188.3288,66581.0
2016-09-23 11:30:00,216.71,216.81,216.1,216.5,48819.0,188.2853,188.3722,187.7554,188.1029,48819.0
2016-09-23 12:00:00,216.53,216.79,216.45,216.71,30952.0,188.129,188.3549,188.0594,188.2853,30952.0
2016-09-23 12:30:00,216.71,216.98,216.66,216.9,37122.0,188.2853,188.5199,188.2419,188.4504,37122.0
2016-09-23 13:00:00,216.84,216.91,216.71,216.73,17310.0,188.3983,188.4591,188.2853,188.3027,17310.0
2016-09-23 13:30:00,216.74,216.82,216.62,216.73,23756.0,188.3114,188.3809,188.2072,188.3027,23756.0
2016-09-23 14:00:00,216.69,217.07,216.63,216.97,16610.0,188.268,188.5981,188.2158,188.5112,16610.0
2016-09-23 14:30:00,216.96,217.07,216.74,217.01,15303.0,188.5026,188.5981,188.3114,188.546,15303.0
2016-09-23 15:00:00,217.0,217.32,216.83,217.26,31593.0,188.5373,188.8153,188.3896,188.7632,31593.0
2016-09-23 15:30:00,217.22,217.49,216.9,217.05,140350.0,188.7285,188.963,188.4504,188.5807,140350.0
2016-09-26 09:30:00,216.58,217.22,216.03,216.79,31162.0,188.1724,188.7285,187.6945,188.3549,31162.0
2016-09-26 10:00:00,216.76,217.43,216.63,217.3,36442.0,188.3288,188.9109,188.2158,188.798,36442.0
2016-09-26 10:30:00,217.36,217.55,217.16,217.21,22939.0,188.8501,189.0152,188.6763,188.7198,22939.0
2016-09-26 11:00:00,217.16,217.16,216.5,216.77,18231.0,188.6763,188.6763,188.1029,188.3375,18231.0
2016-09-26 11:30:00,216.79,216.97,216.67,216.75,16849.0,188.3549,188.5112,188.2506,188.3201,16849.0
2016-09-26 12:00:00,216.78,217.05,216.71,217.0,13321.0,188.3462,188.5807,188.2853,188.5373,13321.0
2016-09-26 12:30:00,217.03,217.62,217.03,217.53,14520.0,188.5634,189.076,188.5634,188.9978,14520.0
2016-09-26 13:00:00,217.54,217.54,216.95,216.97,13123.0,189.0065,189.0065,188.4939,188.5112,13123.0
2016-09-26 13:30:00,216.94,217.01,216.68,216.86,12268.0,188.4852,188.546,188.2593,188.4157,12268.0
2016-09-26 14:00:00,216.86,217.27,216.78,217.19,19725.0,188.4157,188.7719,188.3462,188.7024,19725.0
2016-09-26 14:30:00,217.2,217.22,216.85,216.97,18817.0,188.7111,188.7285,188.407,188.5112,18817.0
2016-09-26 15:00:00,216.96,217.2,216.85,217.14,26123.0,188.5026,188.7111,188.407,188.6589,26123.0
2016-09-26 15:30:00,217.16,217.33,216.72,216.92,129220.0,188.6763,188.824,188.294,188.4678,129220.0
2016-09-27 09:30:00,217.27,217.35,216.57,217.24,35015.0,188.7719,188.8414,188.1637,188.7458,35015.0
2016-09-27 10:00:00,217.23,217.82,217.21,217.57,19090.0,188.7371,189.2498,188.7198,189.0325,19090.0
2016-09-27 10:30:00,217.63,217.63,216.75,216.8,18346.0,189.0847,189.0847,188.3201,188.3635,18346.0
2016-09-27 11:00:00,216.88,218.0,216.84,218.0,24967.0,188.433,189.4061,188.3983,189.4061,24967.0
2016-09-27 11:30:00,217.95,218.23,217.87,218.05,16781.0,189.3627,189.606,189.2932,189.4496,16781.0
2016-09-27 12:00:00,218.04,218.67,217.95,218.5,17427.0,189.4409,189.9883,189.3627,189.8406,17427.0
2016-09-27 12:30:00,218.48,218.5,218.15,218.29,19228.0,189.8232,189.8406,189.5365,189.6581,19228.0
2016-09-27 13:00:00,218.31,218.52,218.2,218.28,25404.0,189.6755,189.8579,189.5799,189.6494,25404.0
2016-09-27 13:30:00,218.29,218.43,218.1,218.14,12232.0,189.6581,189.7797,189.493,189.5278,12232.0
2016-09-27 14:00:00,218.2,218.29,218.02,218.29,30951.0,189.5799,189.6581,189.4235,189.6581,30951.0
2016-09-27 14:30:00,218.28,218.37,218.11,218.19,21367.0,189.6494,189.7276,189.5017,189.5712,21367.0
2016-09-27 15:00:00,218.19,218.29,217.86,217.9,42783.0,189.5712,189.6581,189.2845,189.3193,42783.0
2016-09-27 15:30:00,217.89,218.12,217.78,218.05,76547.0,189.3106,189.5104,189.215,189.4496,76547.0
2016-09-28 09:30:00,218.42,218.42,217.31,217.4,30670.0,189.7711,189.7711,188.8066,188.8848,30670.0
2016-09-28 10:00:00,217.55,217.63,216.68,217.05,35528.0,189.0152,189.0847,188.2593,188.5807,35528.0
2016-09-28 10:30:00,217.05,217.22,216.76,216.85,32589.0,188.5807,188.7285,188.3288,188.407,32589.0
2016-09-28 11:00:00,216.87,217.07,216.81,216.93,34534.0,188.4244,188.5981,188.3722,188.4765,34534.0
2016-09-28 11:30:00,216.95,216.95,216.69,216.75,36913.0,188.4939,188.4939,188.268,188.3201,36913.0
2016-09-28 12:00:00,216.77,217.1,216.7,216.98,36314.0,188.3375,188.6242,188.2767,188.5199,36314.0
2016-09-28 12:30:00,216.98,217.37,216.78,217.19,22051.0,188.5199,188.8588,188.3462,188.7024,22051.0
2016-09-28 13:00:00,217.19,217.48,217.08,217.23,15769.0,188.7024,188.9543,188.6068,188.7371,15769.0
2016-09-28 13:30:00,217.28,217.69,217.24,217.59,37696.0,188.7806,189.1368,188.7458,189.0499,37696.0
2016-09-28 14:00:00,217.57,218.01,217.57,217.93,35289.0,189.0325,189.4148,189.0325,189.3453,35289.0
2016-09-28 14:30:00,217.96,218.06,217.76,217.84,31257.0,189.3714,189.4583,189.1976,189.2671,31257.0
2016-09-28 15:00:00,217.86,217.93,217.47,217.54,30498.0,189.2845,189.3453,188.9457,189.0065,30498.0
2016-09-28 15:30:00,217.55,218.01,217.46,217.86,60656.0,189.0152,189.4148,188.937,189.2845,60656.0
2016-09-29 09:30:00,217.23,217.23,216.26,216.81,143633.0,188.7371,188.7371,187.8944,188.3722,143633.0
2016-09-29 10:00:00,216.84,217.15,216.22,216.62,25282.0,188.3983,188.6676,187.8596,188.2072,25282.0
2016-09-29 10:30:00,216.52,216.52,214.4,214.4,67782.0,188.1203,188.1203,186.2783,186.2783,67782.0
2016-09-29 11:00:00,214.45,214.64,213.77,214.51,45569.0,186.3218,186.4869,185.731,186.3739,45569.0
2016-09-29 11:30:00,214.56,214.61,214.04,214.15,29626.0,186.4173,186.4608,185.9656,186.0611,29626.0
2016-09-29 12:00:00,214.13,214.27,213.9,213.96,40997.0,186.0437,186.1654,185.8439,185.896,40997.0
2016-09-29 12:30:00,214.02,214.12,212.47,212.72,37451.0,185.9482,186.0351,184.6015,184.8187,37451.0
2016-09-29 13:00:00,212.72,213.46,212.3,213.05,110132.0,184.8187,185.4616,184.4538,185.1054,110132.0
2016-09-29 13:30:00,213.11,213.45,213.0,213.2,29872.0,185.1575,185.4529,185.062,185.2357,29872.0
2016-09-29 14:00:00,213.2,214.82,213.19,214.75,31744.0,185.2357,186.6432,185.227,186.5824,31744.0
2016-09-29 14:30:00,214.71,215.04,214.35,214.57,31341.0,186.5477,186.8344,186.2349,186.426,31341.0
2016-09-29 15:00:00,214.59,214.7,214.05,214.42,38111.0,186.4434,186.539,185.9742,186.2957,38111.0
2016-09-29 15:30:00,214.49,214.97,213.54,213.62,117355.0,186.3565,186.7736,185.5311,185.6006,117355.0
2016-09-30 09:30:00,214.22,215.13,212.24,212.25,46070.0,186.1219,186.9126,184.4017,184.4103,46070.0
2016-09-30 10:00:00,212.36,212.36,210.6,211.07,99287.0,184.5059,184.5059,182.9768,183.3851,99287.0
2016-09-30 10:30:00,211.15,212.0,211.03,212.0,30320.0,183.4546,184.1931,183.3504,184.1931,30320.0
2016-09-30 11:00:00,212.06,213.12,212.05,213.08,69194.0,184.2453,185.1662,184.2366,185.1315,69194.0
2016-09-30 11:30:00,213.09,213.34,212.88,213.05,62026.0,185.1402,185.3574,184.9577,185.1054,62026.0
2016-09-30 12:00:00,213.11,213.52,213.09,213.41,36849.0,185.1575,185.5138,185.1402,185.4182,36849.0
2016-09-30 12:30:00,213.41,214.13,213.41,213.89,27138.0,185.4182,186.0437,185.4182,185.8352,27138.0
2016-09-30 13:00:00,213.88,214.26,213.71,213.76,37282.0,185.8265,186.1567,185.6788,185.7223,37282.0
2016-09-30 13:30:00,213.78,214.35,213.75,214.3,31610.0,185.7397,186.2349,185.7136,186.1915,31610.0
2016-09-30 14:00:00,214.23,214.68,214.0,214.6,34017.0,186.1306,186.5216,185.9308,186.4521,34017.0
2016-09-30 14:30:00,214.56,214.68,214.03,214.14,32181.0,186.4173,186.5216,185.9569,186.0524,32181.0
2016-09-30 15:00:00,214.17,214.45,214.17,214.26,33907.0,186.0785,186.3218,186.0785,186.1567,33907.0
2016-09-30 15:30:00,214.27,214.83,213.95,213.97,114397.0,186.1654,186.6519,185.8874,185.9047,114397.0
2016-10-03 09:30:00,213.0,214.1,212.87,214.02,40551.0,185.062,186.0177,184.949,185.9482,40551.0
2016-10-03 10:00:00,214.24,214.53,213.4,213.79,28658.0,186.1393,186.3913,185.4095,185.7483,28658.0
2016-10-03 10:30:00,213.83,214.44,213.82,214.26,18126.0,185.7831,186.3131,185.7744,186.1567,18126.0
2016-10-03 11:00:00,214.22,214.22,213.72,213.91,20842.0,186.1219,186.1219,185.6875,185.8526,20842.0
2016-10-03 11:30:00,213.9,214.11,213.71,214.05,20338.0,185.8439,186.0264,185.6788,185.9742,20338.0
2016-10-03 12:00:00,214.04,214.37,213.79,214.03,19941.0,185.9656,186.2523,185.7483,185.9569,19941.0
2016-10-03 12:30:00,214.01,214.7,213.97,214.7,18038.0,185.9395,186.539,185.9047,186.539,18038.0
2016-10-03 13:00:00,214.72,215.11,214.45,215.03,31210.0,186.5564,186.8952,186.3218,186.8257,31210.0
2016-10-03 13:30:00,214.97,215.18,214.88,215.11,29373.0,186.7736,186.956,186.6954,186.8952,29373.0
2016-10-03 14:00:00,215.12,215.36,214.63,214.71,31686.0,186.9039,187.1124,186.4782,186.5477,31686.0
2016-10-03 14:30:00,214.73,214.92,214.36,214.62,32032.0,186.5651,186.7301,186.2436,186.4695,32032.0
2016-10-03 15:00:00,214.64,214.78,214.37,214.67,36640.0,186.4869,186.6085,186.2523,186.5129,36640.0
2016-10-03 15:30:00,214.64,215.21,214.58,215.07,121409.0,186.4869,186.9821,186.4347,186.8605,121409.0
2016-10-04 09:30:00,215.44,215.6,214.9,215.08,48597.0,187.1819,187.3209,186.7128,186.8691,48597.0
2016-10-04 10:00:00,215.06,215.22,213.97,214.52,45729.0,186.8518,186.9908,185.9047,186.3826,45729.0
2016-10-04 10:30:00,214.52,215.01,214.44,214.59,25781.0,186.3826,186.8083,186.3131,186.4434,25781.0
2016-10-04 11:00:00,214.58,214.58,213.04,213.59,67199.0,186.4347,186.4347,185.0967,185.5746,67199.0
2016-10-04 11:30:00,213.54,214.48,213.54,213.66,17445.0,185.5311,186.3478,185.5311,185.6354,17445.0
2016-10-04 12:00:00,213.69,213.86,213.21,213.78,27910.0,185.6615,185.8092,185.2444,185.7397,27910.0
2016-10-04 12:30:00,213.72,213.82,213.46,213.63,8634.0,185.6875,185.7744,185.4616,185.6093,8634.0
2016-10-04 13:00:00,213.55,213.59,212.47,212.82,25578.0,185.5398,185.5746,184.6015,184.9056,25578.0
2016-10-04 13:30:00,212.81,213.06,212.61,212.73,22178.0,184.8969,185.1141,184.7231,184.8274,22178.0
2016-10-04 14:00:00,212.68,212.86,212.19,212.41,24788.0,184.7839,184.9403,184.3582,184.5494,24788.0
2016-10-04 14:30:00,212.45,212.68,212.27,212.35,32158.0,184.5841,184.7839,184.4277,184.4972,32158.0
2016-10-04 15:00:00,212.36,213.11,212.33,213.11,45524.0,184.5059,185.1575,184.4798,185.1575,45524.0
2016-10-04 15:30:00,213.12,213.2,212.72,212.86,74332.0,185.1662,185.2357,184.8187,184.9403,74332.0
2016-10-05 09:30:00,214.62,214.62,212.83,213.77,26100.0,186.4695,186.4695,184.9143,185.731,26100.0
2016-10-05 10:00:00,213.86,213.86,213.15,213.17,25188.0,185.8092,185.8092,185.1923,185.2097,25188.0
2016-10-05 10:30:00,213.2,213.37,212.6,213.0,23377.0,185.2357,185.3834,184.7144,185.062,23377.0
2016-10-05 11:00:00,213.02,213.39,212.72,212.95,16983.0,185.0793,185.4008,184.8187,185.0185,16983.0
2016-10-05 11:30:00,213.02,213.17,212.71,212.76,15939.0,185.0793,185.2097,184.81,184.8534,15939.0
2016-10-05 12:00:00,212.87,213.18,212.8,212.85,19437.0,184.949,185.2184,184.8882,184.9316,19437.0
2016-10-05 12:30:00,212.87,212.98,212.78,212.9,16152.0,184.949,185.0446,184.8708,184.9751,16152.0
2016-10-05 13:00:00,212.9,212.96,212.54,212.64,18963.0,184.9751,185.0272,184.6623,184.7492,18963.0
2016-10-05 13:30:00,212.58,212.88,212.45,212.66,23586.0,184.6971,184.9577,184.5841,184.7666,23586.0
2016-10-05 14:00:00,212.62,212.76,212.34,212.34,36194.0,184.7318,184.8534,184.4885,184.4885,36194.0
2016-10-05 14:30:00,212.31,212.69,212.3,212.48,28621.0,184.4625,184.7926,184.4538,184.6102,28621.0
2016-10-05 15:00:00,212.51,212.75,212.23,212.35,48477.0,184.6362,184.8448,184.393,184.4972,48477.0
2016-10-05 15:30:00,212.38,212.64,212.34,212.38,83919.0,184.5233,184.7492,184.4885,184.5233,83919.0
2016-10-06 09:30:00,212.88,213.45,212.06,213.08,76999.0,184.9577,185.4529,184.2453,185.1315,76999.0
2016-10-06 10:00:00,213.08,213.16,212.53,212.66,45319.0,185.1315,185.201,184.6536,184.7666,45319.0
2016-10-06 10:30:00,212.68,212.76,212.02,212.18,102181.0,184.7839,184.8534,184.2105,184.3495,102181.0
2016-10-06 11:00:00,212.19,212.82,212.02,212.77,25889.0,184.3582,184.9056,184.2105,184.8621,25889.0
2016-10-06 11:30:00,212.81,213.83,212.77,213.78,27679.0,184.8969,185.7831,184.8621,185.7397,27679.0
2016-10-06 12:00:00,213.79,214.47,213.73,214.45,35637.0,185.7483,186.3392,185.6962,186.3218,35637.0
2016-10-06 12:30:00,214.42,214.99,214.33,214.95,52569.0,186.2957,186.7909,186.2175,186.7562,52569.0
2016-10-06 13:00:00,214.94,215.26,214.88,215.04,76643.0,186.7475,187.0255,186.6954,186.8344,76643.0
2016-10-06 13:30:00,215.04,215.21,214.78,214.87,26854.0,186.8344,186.9821,186.6085,186.6867,26854.0
2016-10-06 14:00:00,214.8,214.87,214.3,214.36,36791.0,186.6259,186.6867,186.1915,186.2436,36791.0
2016-10-06 14:30:00,214.34,214.63,214.32,214.32,27384.0,186.2262,186.4782,186.2088,186.2088,27384.0
2016-10-06 15:00:00,214.33,214.53,214.1,214.13,32482.0,186.2175,186.3913,186.0177,186.0437,32482.0
2016-10-06 15:30:00,214.12,214.42,214.02,214.19,130890.0,186.0351,186.2957,185.9482,186.0959,130890.0
2016-10-07 09:30:00,213.64,213.64,212.37,213.11,111449.0,185.618,185.618,184.5146,185.1575,111449.0
2016-10-07 10:00:00,213.15,214.28,213.09,213.56,103153.0,185.1923,186.1741,185.1402,185.5485,103153.0
2016-10-07 10:30:00,213.53,213.61,212.84,213.09,35027.0,185.5224,185.592,184.923,185.1402,35027.0
2016-10-07 11:00:00,213.18,214.1,213.06,214.05,27532.0,185.2184,186.0177,185.1141,185.9742,27532.0
2016-10-07 11:30:00,214.06,214.15,213.51,213.98,33427.0,185.9829,186.0611,185.5051,185.9134,33427.0
2016-10-07 12:00:00,213.93,214.41,213.89,214.4,36805.0,185.87,186.287,185.8352,186.2783,36805.0
2016-10-07 12:30:00,214.39,214.93,214.08,214.87,49193.0,186.2696,186.7388,186.0003,186.6867,49193.0
2016-10-07 13:00:00,214.84,215.51,214.72,215.47,50729.0,186.6606,187.2427,186.5564,187.208,50729.0
2016-10-07 13:30:00,215.47,215.62,215.05,215.14,45019.0,187.208,187.3383,186.8431,186.9213,45019.0
2016-10-07 14:00:00,215.14,215.37,214.99,215.15,33412.0,186.9213,187.1211,186.7909,186.93,33412.0
2016-10-07 14:30:00,215.12,215.75,215.12,215.66,55703.0,186.9039,187.4513,186.9039,187.3731,55703.0
2016-10-07 15:00:00,215.65,215.84,215.48,215.82,57897.0,187.3644,187.5295,187.2167,187.5121,57897.0
2016-10-07 15:30:00,215.82,215.89,215.45,215.51,132058.0,187.5121,187.5729,187.1906,187.2427,132058.0
2016-10-10 09:30:00,215.86,216.74,215.59,216.28,36535.0,187.5468,188.3114,187.3122,187.9117,36535.0
2016-10-10 10:00:00,216.4,216.6,216.22,216.51,23756.0,188.016,188.1898,187.8596,188.1116,23756.0
2016-10-10 10:30:00,216.57,216.66,216.18,216.56,30229.0,188.1637,188.2419,187.8249,188.155,30229.0
2016-10-10 11:00:00,216.6,216.78,216.35,216.73,42741.0,188.1898,188.3462,187.9726,188.3027,42741.0
2016-10-10 11:30:00,216.7,216.87,216.48,216.71,27623.0,188.2767,188.4244,188.0855,188.2853,27623.0
2016-10-10 12:00:00,216.66,216.87,216.45,216.73,60784.0,188.2419,188.4244,188.0594,188.3027,60784.0
2016-10-10 12:30:00,216.76,216.82,216.45,216.62,19115.0,188.3288,188.3809,188.0594,188.2072,19115.0
2016-10-10 13:00:00,216.62,216.64,216.33,216.44,26638.0,188.2072,188.2245,187.9552,188.0508,26638.0
2016-10-10 13:30:00,216.41,216.45,216.24,216.25,27115.0,188.0247,188.0594,187.877,187.8857,27115.0
2016-10-10 14:00:00,216.28,216.38,216.1,216.26,22373.0,187.9117,187.9986,187.7554,187.8944,22373.0
2016-10-10 14:30:00,216.25,216.48,216.23,216.3,32557.0,187.8857,188.0855,187.8683,187.9291,32557.0
2016-10-10 15:00:00,216.32,216.46,216.23,216.39,30884.0,187.9465,188.0681,187.8683,188.0073,30884.0
2016-10-10 15:30:00,216.37,216.72,216.25,216.61,146129.0,187.9899,188.294,187.8857,188.1985,146129.0
2016-10-11 09:30:00,216.22,216.46,215.27,215.87,35297.0,187.8596,188.0681,187.0342,187.5555,35297.0
2016-10-11 10:00:00,215.77,216.02,215.44,215.61,23600.0,187.4686,187.6858,187.1819,187.3296,23600.0
2016-10-11 10:30:00,215.64,216.24,215.57,215.87,30949.0,187.3557,187.877,187.2949,187.5555,30949.0
2016-10-11 11:00:00,215.82,215.82,215.25,215.3,40991.0,187.5121,187.5121,187.0168,187.0603,40991.0
2016-10-11 11:30:00,215.26,215.67,215.26,215.63,18927.0,187.0255,187.3818,187.0255,187.347,18927.0
2016-10-11 12:00:00,215.68,215.73,215.47,215.64,17577.0,187.3904,187.4339,187.208,187.3557,17577.0
2016-10-11 12:30:00,215.6,216.25,215.49,215.59,15413.0,187.3209,187.8857,187.2254,187.3122,15413.0
2016-10-11 13:00:00,215.56,215.57,215.2,215.44,23630.0,187.2862,187.2949,186.9734,187.1819,23630.0
2016-10-11 13:30:00,215.35,215.42,215.01,215.06,40161.0,187.1037,187.1645,186.8083,186.8518,40161.0
2016-10-11 14:00:00,215.07,215.22,214.71,214.78,34441.0,186.8605,186.9908,186.5477,186.6085,34441.0
2016-10-11 14:30:00,214.77,215.02,214.72,214.81,30041.0,186.5998,186.817,186.5564,186.6346,30041.0
2016-10-11 15:00:00,214.81,215.14,214.69,214.95,34693.0,186.6346,186.9213,186.5303,186.7562,34693.0
2016-10-11 15:30:00,215.02,215.38,214.84,215.33,116941.0,186.817,187.1298,186.6606,187.0864,116941.0
2016-10-12 09:30:00,215.02,215.63,214.95,215.39,29234.0,186.817,187.347,186.7562,187.1385,29234.0
2016-10-12 10:00:00,215.38,216.82,215.27,216.57,40188.0,187.1298,188.3809,187.0342,188.1637,40188.0
2016-10-12 10:30:00,216.54,216.54,215.71,215.96,68413.0,188.1376,188.1376,187.4165,187.6337,68413.0
2016-10-12 11:00:00,215.98,217.33,215.97,217.25,71576.0,187.6511,188.824,187.6424,188.7545,71576.0
2016-10-12 11:30:00,217.24,217.49,217.04,217.09,37493.0,188.7458,188.963,188.5721,188.6155,37493.0
2016-10-12 12:00:00,217.11,217.68,216.84,217.62,32327.0,188.6329,189.1281,188.3983,189.076,32327.0
2016-10-12 12:30:00,217.62,217.76,217.46,217.72,39917.0,189.076,189.1976,188.937,189.1629,39917.0
2016-10-12 13:00:00,217.67,217.9,217.57,217.65,34050.0,189.1194,189.3193,189.0325,189.1021,34050.0
2016-10-12 13:30:00,217.59,217.71,217.4,217.71,32749.0,189.0499,189.1542,188.8848,189.1542,32749.0
2016-10-12 14:00:00,217.65,217.84,217.41,217.51,32941.0,189.1021,189.2671,188.8935,188.9804,32941.0
2016-10-12 14:30:00,217.45,217.66,217.17,217.19,29036.0,188.9283,189.1107,188.685,188.7024,29036.0
2016-10-12 15:00:00,217.12,217.26,216.65,216.7,141946.0,188.6416,188.7632,188.2332,188.2767,141946.0
2016-10-12 15:30:00,216.69,217.16,216.56,216.96,104619.0,188.268,188.6763,188.155,188.5026,104619.0
2016-10-13 09:30:00,215.83,216.15,215.27,215.49,32559.0,187.5208,187.7988,187.0342,187.2254,32559.0
2016-10-13 10:00:00,215.48,215.7,215.08,215.45,37365.0,187.2167,187.4078,186.8691,187.1906,37365.0
2016-10-13 10:30:00,215.45,215.73,215.31,215.73,45104.0,187.1906,187.4339,187.069,187.4339,45104.0
2016-10-13 11:00:00,215.73,216.29,215.67,216.14,20874.0,187.4339,187.9204,187.3818,187.7901,20874.0
2016-10-13 11:30:00,216.13,216.59,216.0,216.56,54534.0,187.7814,188.1811,187.6685,188.155,54534.0
2016-10-13 12:00:00,216.57,217.2,216.54,217.2,49454.0,188.1637,188.7111,188.1376,188.7111,49454.0
2016-10-13 12:30:00,217.16,217.45,216.97,217.0,22006.0,188.6763,188.9283,188.5112,188.5373,22006.0
2016-10-13 13:00:00,217.03,217.3,216.93,217.29,17706.0,188.5634,188.798,188.4765,188.7893,17706.0
2016-10-13 13:30:00,217.28,217.98,217.24,217.98,29145.0,188.7806,189.3888,188.7458,189.3888,29145.0
2016-10-13 14:00:00,217.93,218.41,217.76,218.28,51304.0,189.3453,189.7624,189.1976,189.6494,51304.0
2016-10-13 14:30:00,218.29,218.8,217.93,218.69,34386.0,189.6581,190.1012,189.3453,190.0056,34386.0
2016-10-13 15:00:00,218.62,218.92,218.5,218.68,51270.0,189.9448,190.2055,189.8406,189.997,51270.0
2016-10-13 15:30:00,218.66,218.87,218.13,218.48,147506.0,189.9796,190.162,189.5191,189.8232,147506.0
2016-10-14 09:30:00,219.27,219.75,218.5,218.5,51496.0,190.5096,190.9266,189.8406,189.8406,51496.0
2016-10-14 10:00:00,218.46,218.76,218.1,218.37,51313.0,189.8058,190.0665,189.493,189.7276,51313.0
2016-10-14 10:30:00,218.5,218.51,218.26,218.35,35815.0,189.8406,189.8492,189.632,189.7102,35815.0
2016-10-14 11:00:00,218.28,218.66,218.17,218.38,47068.0,189.6494,189.9796,189.5538,189.7363,47068.0
2016-10-14 11:30:00,218.41,218.41,217.81,217.91,28082.0,189.7624,189.7624,189.2411,189.3279,28082.0
2016-10-14 12:00:00,217.83,218.01,217.6,217.87,21628.0,189.2584,189.4148,189.0586,189.2932,21628.0
2016-10-14 12:30:00,217.87,218.13,217.76,218.08,25049.0,189.2932,189.5191,189.1976,189.4757,25049.0
2016-10-14 13:00:00,218.09,218.94,218.01,218.83,27239.0,189.4843,190.2228,189.4148,190.1273,27239.0
2016-10-14 13:30:00,218.84,219.36,218.84,219.1,29773.0,190.136,190.5878,190.136,190.3619,29773.0
2016-10-14 14:00:00,219.03,219.23,218.88,219.08,47487.0,190.301,190.4748,190.1707,190.3445,47487.0
2016-10-14 14:30:00,219.08,219.09,218.74,219.02,41531.0,190.3445,190.3532,190.0491,190.2924,41531.0
2016-10-14 15:00:00,219.02,219.37,219.0,219.08,52113.0,190.2924,190.5964,190.275,190.3445,52113.0
2016-10-14 15:30:00,219.06,219.26,218.82,219.01,200802.0,190.3271,190.5009,190.1186,190.2837,200802.0
2016-10-17 09:30:00,218.85,219.75,218.85,219.5,29732.0,190.1447,190.9266,190.1447,190.7094,29732.0
2016-10-17 10:00:00,219.61,219.83,219.25,219.8,32743.0,190.805,190.9961,190.4922,190.97,32743.0
2016-10-17 10:30:00,219.73,220.37,219.73,219.99,45769.0,190.9092,191.4653,190.9092,191.1351,45769.0
2016-10-17 11:00:00,220.0,220.37,219.57,219.59,56207.0,191.1438,191.4653,190.7702,190.7876,56207.0
2016-10-17 11:30:00,219.6,219.89,219.6,219.76,33082.0,190.7963,191.0482,190.7963,190.9353,33082.0
2016-10-17 12:00:00,219.81,219.82,219.42,219.42,17024.0,190.9787,190.9874,190.6399,190.6399,17024.0
2016-10-17 12:30:00,219.44,219.57,219.27,219.54,13652.0,190.6573,190.7702,190.5096,190.7441,13652.0
2016-10-17 13:00:00,219.54,219.71,219.5,219.53,25539.0,190.7441,190.8919,190.7094,190.7355,25539.0
2016-10-17 13:30:00,219.5,219.73,219.17,219.17,13447.0,190.7094,190.9092,190.4227,190.4227,13447.0
2016-10-17 14:00:00,219.13,219.64,219.12,219.53,14257.0,190.3879,190.831,190.3792,190.7355,14257.0
2016-10-17 14:30:00,219.46,219.87,219.33,219.87,23286.0,190.6746,191.0309,190.5617,191.0309,23286.0
2016-10-17 15:00:00,219.87,219.87,219.31,219.42,42599.0,191.0309,191.0309,190.5443,190.6399,42599.0
2016-10-17 15:30:00,219.42,219.51,219.05,219.18,100377.0,190.6399,190.7181,190.3184,190.4314,100377.0
2016-10-18 09:30:00,220.31,220.41,219.39,219.41,28070.0,191.4132,191.5,190.6138,190.6312,28070.0
2016-10-18 10:00:00,219.34,219.48,219.04,219.12,20463.0,190.5704,190.692,190.3097,190.3792,20463.0
2016-10-18 10:30:00,219.14,219.41,218.79,219.2,24806.0,190.3966,190.6312,190.0925,190.4487,24806.0
2016-10-18 11:00:00,219.23,219.92,219.18,219.92,18993.0,190.4748,191.0743,190.4314,191.0743,18993.0
2016-10-18 11:30:00,219.92,220.17,219.69,220.09,20187.0,191.0743,191.2915,190.8745,191.222,20187.0
2016-10-18 12:00:00,220.13,220.22,219.94,220.16,32648.0,191.2568,191.335,191.0917,191.2828,32648.0
2016-10-18 12:30:00,220.14,220.18,220.02,220.08,23829.0,191.2655,191.3002,191.1612,191.2133,23829.0
2016-10-18 13:00:00,220.1,220.16,219.97,219.97,24652.0,191.2307,191.2828,191.1177,191.1177,24652.0
2016-10-18 13:30:00,219.98,220.11,219.86,220.09,16313.0,191.1264,191.2394,191.0222,191.222,16313.0
2016-10-18 14:00:00,220.07,220.19,220.02,220.08,21229.0,191.2046,191.3089,191.1612,191.2133,21229.0
2016-10-18 14:30:00,220.13,220.17,219.95,220.0,24427.0,191.2568,191.2915,191.1004,191.1438,24427.0
2016-10-18 15:00:00,220.02,220.03,219.54,219.55,24161.0,191.1612,191.1699,190.7441,190.7528,24161.0
2016-10-18 15:30:00,219.56,219.63,219.35,219.37,46991.0,190.7615,190.8223,190.5791,190.5964,46991.0
2016-10-19 09:30:00,219.33,219.49,217.77,217.77,59122.0,190.5617,190.7007,189.2063,189.2063,59122.0
2016-10-19 10:00:00,217.73,218.8,217.43,218.74,38481.0,189.1716,190.1012,188.9109,190.0491,38481.0
2016-10-19 10:30:00,218.8,219.08,218.18,219.05,29692.0,190.1012,190.3445,189.5625,190.3184,29692.0
2016-10-19 11:00:00,219.01,219.13,218.69,218.73,48656.0,190.2837,190.3879,190.0056,190.0404,48656.0
2016-10-19 11:30:00,218.76,218.77,217.89,217.89,43322.0,190.0665,190.0751,189.3106,189.3106,43322.0
2016-10-19 12:00:00,217.95,218.71,217.94,218.71,35996.0,189.3627,190.023,189.354,190.023,35996.0
2016-10-19 12:30:00,218.7,218.75,218.58,218.6,24980.0,190.0143,190.0578,189.9101,189.9274,24980.0
2016-10-19 13:00:00,218.7,218.99,218.67,218.74,21032.0,190.0143,190.2663,189.9883,190.0491,21032.0
2016-10-19 13:30:00,218.75,218.95,218.74,218.86,23365.0,190.0578,190.2315,190.0491,190.1533,23365.0
2016-10-19 14:00:00,218.85,218.99,218.62,218.66,25258.0,190.1447,190.2663,189.9448,189.9796,25258.0
2016-10-19 14:30:00,218.64,218.71,218.4,218.48,20307.0,189.9622,190.023,189.7537,189.8232,20307.0
2016-10-19 15:00:00,218.51,218.74,218.46,218.5,30540.0,189.8492,190.0491,189.8058,189.8406,30540.0
2016-10-19 15:30:00,218.53,218.57,218.06,218.17,90367.0,189.8666,189.9014,189.4583,189.5538,90367.0
2016-10-20 09:30:00,218.26,218.88,217.68,218.35,48669.0,189.632,190.1707,189.1281,189.7102,48669.0
2016-10-20 10:00:00,218.34,218.45,216.48,216.77,81421.0,189.7015,189.7971,188.0855,188.3375,81421.0
2016-10-20 10:30:00,216.85,217.1,216.54,216.91,27294.0,188.407,188.6242,188.1376,188.4591,27294.0
2016-10-20 11:00:00,217.0,217.03,216.48,216.48,31552.0,188.5373,188.5634,188.0855,188.0855,31552.0
2016-10-20 11:30:00,216.51,216.98,216.39,216.93,23882.0,188.1116,188.5199,188.0073,188.4765,23882.0
2016-10-20 12:00:00,217.06,217.64,217.06,217.53,21977.0,188.5894,189.0934,188.5894,188.9978,21977.0
2016-10-20 12:30:00,217.63,217.69,217.2,217.27,17720.0,189.0847,189.1368,188.7111,188.7719,17720.0
2016-10-20 13:00:00,217.29,217.49,217.17,217.36,21866.0,188.7893,188.963,188.685,188.8501,21866.0
2016-10-20 13:30:00,217.36,217.66,217.19,217.38,50629.0,188.8501,189.1107,188.7024,188.8675,50629.0
2016-10-20 14:00:00,217.45,218.08,217.4,217.89,47582.0,188.9283,189.4757,188.8848,189.3106,47582.0
2016-10-20 14:30:00,217.93,218.12,217.8,218.01,13232.0,189.3453,189.5104,189.2324,189.4148,13232.0
2016-10-20 15:00:00,217.99,218.05,217.77,217.77,14496.0,189.3975,189.4496,189.2063,189.2063,14496.0
2016-10-20 15:30:00,217.77,217.77,217.19,217.28,53282.0,189.2063,189.2063,188.7024,188.7806,53282.0
2016-10-21 09:30:00,215.93,216.21,214.59,215.58,74670.0,187.6077,187.8509,186.4434,187.3036,74670.0
2016-10-21 10:00:00,215.5,215.79,214.96,215.55,117003.0,187.2341,187.486,186.7649,187.2775,117003.0
2016-10-21 10:30:00,215.55,215.74,215.04,215.56,40067.0,187.2775,187.4426,186.8344,187.2862,40067.0
2016-10-21 11:00:00,215.57,215.63,215.36,215.46,17124.0,187.2949,187.347,187.1124,187.1993,17124.0
2016-10-21 11:30:00,215.62,216.03,215.59,216.01,16511.0,187.3383,187.6945,187.3122,187.6772,16511.0
2016-10-21 12:00:00,215.94,216.03,215.79,215.93,10302.0,187.6163,187.6945,187.486,187.6077,10302.0
2016-10-21 12:30:00,215.86,215.94,215.76,215.82,10200.0,187.5468,187.6163,187.46,187.5121,10200.0
2016-10-21 13:00:00,215.9,215.96,215.58,215.9,29898.0,187.5816,187.6337,187.3036,187.5816,29898.0
2016-10-21 13:30:00,215.9,216.12,215.63,216.07,15869.0,187.5816,187.7727,187.347,187.7293,15869.0
2016-10-21 14:00:00,216.04,216.32,216.03,216.3,20182.0,187.7032,187.9465,187.6945,187.9291,20182.0
2016-10-21 14:30:00,216.29,216.34,216.1,216.25,18559.0,187.9204,187.9639,187.7554,187.8857,18559.0
2016-10-21 15:00:00,216.28,216.29,215.96,216.08,20135.0,187.9117,187.9204,187.6337,187.738,20135.0
2016-10-21 15:30:00,216.05,216.05,215.73,215.78,70562.0,187.7119,187.7119,187.4339,187.4773,70562.0
2016-10-24 09:30:00,217.18,217.95,216.53,216.84,49484.0,188.6937,189.3627,188.129,188.3983,49484.0
2016-10-24 10:00:00,216.84,217.22,216.65,216.78,27024.0,188.3983,188.7285,188.2332,188.3462,27024.0
2016-10-24 10:30:00,216.8,217.23,216.79,217.13,22933.0,188.3635,188.7371,188.3549,188.6503,22933.0
2016-10-24 11:00:00,217.2,217.35,216.72,216.73,18972.0,188.7111,188.8414,188.294,188.3027,18972.0
2016-10-24 11:30:00,216.68,217.06,216.65,216.68,58829.0,188.2593,188.5894,188.2332,188.2593,58829.0
2016-10-24 12:00:00,216.68,216.79,216.5,216.7,17295.0,188.2593,188.3549,188.1029,188.2767,17295.0
2016-10-24 12:30:00,216.68,216.84,216.55,216.73,17672.0,188.2593,188.3983,188.1463,188.3027,17672.0
2016-10-24 13:00:00,216.77,216.81,216.64,216.7,17179.0,188.3375,188.3722,188.2245,188.2767,17179.0
2016-10-24 13:30:00,216.73,217.01,216.59,216.76,15577.0,188.3027,188.546,188.1811,188.3288,15577.0
2016-10-24 14:00:00,216.76,216.93,216.71,216.89,19641.0,188.3288,188.4765,188.2853,188.4417,19641.0
2016-10-24 14:30:00,216.9,216.9,216.48,216.48,20246.0,188.4504,188.4504,188.0855,188.0855,20246.0
2016-10-24 15:00:00,216.5,216.59,216.36,216.44,33912.0,188.1029,188.1811,187.9813,188.0508,33912.0
2016-10-24 15:30:00,216.4,216.66,216.34,216.38,97379.0,188.016,188.2419,187.9639,187.9986,97379.0
2016-10-25 09:30:00,216.89,218.1,216.5,217.82,115071.0,188.4417,189.493,188.1029,189.2498,115071.0
2016-10-25 10:00:00,217.71,218.32,217.38,217.94,126374.0,189.1542,189.6842,188.8675,189.354,126374.0
2016-10-25 10:30:00,217.89,217.95,217.08,217.18,65764.0,189.3106,189.3627,188.6068,188.6937,65764.0
2016-10-25 11:00:00,217.23,218.6,217.0,218.4,55670.0,188.7371,189.9274,188.5373,189.7537,55670.0
2016-10-25 11:30:00,218.36,219.02,218.14,218.79,48237.0,189.7189,190.2924,189.5278,190.0925,48237.0
2016-10-25 12:00:00,218.82,218.82,218.11,218.11,67609.0,190.1186,190.1186,189.5017,189.5017,67609.0
2016-10-25 12:30:00,218.15,219.18,218.12,219.06,65217.0,189.5365,190.4314,189.5104,190.3271,65217.0
2016-10-25 13:00:00,219.02,219.05,218.44,218.97,49167.0,190.2924,190.3184,189.7884,190.2489,49167.0
2016-10-25 13:30:00,218.92,218.92,218.44,218.48,76952.0,190.2055,190.2055,189.7884,189.8232,76952.0
2016-10-25 14:00:00,218.51,219.3,218.5,219.27,86318.0,189.8492,190.5356,189.8406,190.5096,86318.0
2016-10-25 14:30:00,219.27,219.61,219.09,219.61,79225.0,190.5096,190.805,190.3532,190.805,79225.0
2016-10-25 15:00:00,219.55,219.75,219.24,219.66,182905.0,190.7528,190.9266,190.4835,190.8484,182905.0
2016-10-25 15:30:00,219.57,220.03,219.45,219.6,254434.0,190.7702,191.1699,190.666,190.7963,254434.0
2016-10-26 09:30:00,226.91,228.78,224.0,227.84,546060.0,197.1475,198.7722,194.6192,197.9555,546060.0
2016-10-26 10:00:00,227.77,229.45,226.57,226.73,217334.0,197.8947,199.3543,196.8521,196.9911,217334.0
2016-10-26 10:30:00,226.69,226.72,224.65,225.68,152012.0,196.9563,196.9824,195.1839,196.0788,152012.0
2016-10-26 11:00:00,225.9,227.64,225.9,227.04,101117.0,196.2699,197.7817,196.2699,197.2604,101117.0
2016-10-26 11:30:00,227.22,228.83,227.21,228.65,94966.0,197.4168,198.8156,197.4081,198.6592,94966.0
2016-10-26 12:00:00,228.51,228.66,226.93,226.98,54924.0,198.5376,198.6679,197.1648,197.2083,54924.0
2016-10-26 12:30:00,226.98,227.77,226.64,227.34,78268.0,197.2083,197.8947,196.9129,197.5211,78268.0
2016-10-26 13:00:00,227.42,227.57,226.31,226.41,54888.0,197.5906,197.7209,196.6262,196.713,54888.0
2016-10-26 13:30:00,226.48,227.31,226.4,226.96,64165.0,196.7739,197.495,196.7044,197.1909,64165.0
2016-10-26 14:00:00,226.97,227.14,226.22,227.13,78070.0,197.1996,197.3473,196.548,197.3386,78070.0
2016-10-26 14:30:00,227.17,228.3,227.04,227.92,107990.0,197.3734,198.3551,197.2604,198.025,107990.0
2016-10-26 15:00:00,227.91,228.5,226.86,228.21,129261.0,198.0163,198.5289,197.104,198.277,129261.0
2016-10-26 15:30:00,228.25,228.84,227.7,227.89,295338.0,198.3117,198.8243,197.8338,197.9989,295338.0
2016-10-27 09:30:00,227.97,228.0,224.78,224.84,156734.0,198.0684,198.0945,195.2968,195.349,156734.0
2016-10-27 10:00:00,224.88,225.85,224.0,225.22,123613.0,195.3837,196.2265,194.6192,195.6791,123613.0
2016-10-27 10:30:00,225.28,225.47,224.62,225.02,88583.0,195.7313,195.8963,195.1578,195.5054,88583.0
2016-10-27 11:00:00,225.17,226.06,224.78,225.83,69811.0,195.6357,196.409,195.2968,196.2091,69811.0
2016-10-27 11:30:00,225.76,226.41,225.73,226.29,58302.0,196.1483,196.713,196.1222,196.6088,58302.0
2016-10-27 12:00:00,226.28,226.48,225.66,225.85,40807.0,196.6001,196.7739,196.0614,196.2265,40807.0
2016-10-27 12:30:00,225.87,226.06,225.35,225.79,43766.0,196.2439,196.409,195.7921,196.1744,43766.0
2016-10-27 13:00:00,225.86,226.26,225.64,225.97,75759.0,196.2352,196.5827,196.044,196.3308,75759.0
2016-10-27 13:30:00,225.92,226.43,225.83,226.03,61090.0,196.2873,196.7304,196.2091,196.3829,61090.0
2016-10-27 14:00:00,226.03,226.06,225.45,225.87,53754.0,196.3829,196.409,195.879,196.2439,53754.0
2016-10-27 14:30:00,225.87,225.87,225.49,225.6,85158.0,196.2439,196.2439,195.9137,196.0093,85158.0
2016-10-27 15:00:00,225.6,225.69,224.51,224.8,84801.0,196.0093,196.0875,195.0623,195.3142,84801.0
2016-10-27 15:30:00,224.8,225.4,224.76,225.3,186798.0,195.3142,195.8355,195.2795,195.7486,186798.0
2016-10-28 09:30:00,225.59,227.16,225.57,226.96,71292.0,196.0006,197.3647,195.9832,197.1909,71292.0
2016-10-28 10:00:00,226.95,227.09,226.32,227.02,68867.0,197.1822,197.3039,196.6349,197.243,68867.0
2016-10-28 10:30:00,226.99,228.0,226.79,227.87,52148.0,197.217,198.0945,197.0432,197.9815,52148.0
2016-10-28 11:00:00,227.85,228.57,227.6,228.57,49252.0,197.9642,198.5897,197.747,198.5897,49252.0
2016-10-28 11:30:00,228.57,228.71,228.15,228.63,62764.0,198.5897,198.7114,198.2248,198.6419,62764.0
2016-10-28 12:00:00,228.63,229.22,228.5,229.0,72975.0,198.6419,199.1545,198.5289,198.9633,72975.0
2016-10-28 12:30:00,229.0,229.06,228.53,228.87,65210.0,198.9633,199.0155,198.555,198.8504,65210.0
2016-10-28 13:00:00,228.88,228.97,227.56,228.48,114936.0,198.8591,198.9373,197.7122,198.5115,114936.0
2016-10-28 13:30:00,228.39,229.65,227.97,229.51,124766.0,198.4333,199.5281,198.0684,199.4064,124766.0
2016-10-28 14:00:00,229.52,230.0,229.08,229.34,142966.0,199.4151,199.8322,199.0328,199.2587,142966.0
2016-10-28 14:30:00,229.35,229.68,228.98,229.67,89425.0,199.2674,199.5541,198.946,199.5455,89425.0
2016-10-28 15:00:00,229.54,229.77,228.84,228.96,123941.0,199.4325,199.6323,198.8243,198.9286,123941.0
2016-10-28 15:30:00,228.96,229.08,228.1,228.44,248759.0,198.9286,199.0328,198.1814,198.4768,248759.0
2016-10-31 09:30:00,229.1,229.22,228.05,228.53,46978.0,199.0502,199.1545,198.1379,198.555,46978.0
2016-10-31 10:00:00,228.49,228.95,228.03,228.87,45905.0,198.5202,198.9199,198.1206,198.8504,45905.0
2016-10-31 10:30:00,228.95,229.29,228.5,228.65,65064.0,198.9199,199.2153,198.5289,198.6592,65064.0
2016-10-31 11:00:00,228.65,229.19,228.52,228.92,39009.0,198.6592,199.1284,198.5463,198.8938,39009.0
2016-10-31 11:30:00,228.97,229.24,228.8,229.13,34515.0,198.9373,199.1719,198.7896,199.0763,34515.0
2016-10-31 12:00:00,229.12,229.12,228.66,228.69,37817.0,199.0676,199.0676,198.6679,198.694,37817.0
2016-10-31 12:30:00,228.74,229.17,228.74,228.88,33837.0,198.7374,199.111,198.7374,198.8591,33837.0
2016-10-31 13:00:00,228.94,228.94,228.66,228.69,35148.0,198.9112,198.9112,198.6679,198.694,35148.0
2016-10-31 13:30:00,228.69,229.08,228.66,229.07,62506.0,198.694,199.0328,198.6679,199.0242,62506.0
2016-10-31 14:00:00,229.06,229.16,228.84,228.85,82086.0,199.0155,199.1023,198.8243,198.833,82086.0
2016-10-31 14:30:00,228.83,229.2,228.8,229.0,107808.0,198.8156,199.1371,198.7896,198.9633,107808.0
2016-10-31 15:00:00,229.0,229.7,228.99,229.66,63411.0,198.9633,199.5715,198.9546,199.5368,63411.0
2016-10-31 15:30:00,229.65,229.74,228.95,229.08,179289.0,199.5281,199.6063,198.9199,199.0328,179289.0
2016-11-01 09:30:00,229.5,230.42,228.9,229.8,52686.0,199.3978,200.1971,198.8765,199.6584,52686.0
2016-11-01 10:00:00,229.78,230.02,228.41,228.42,64167.0,199.641,199.8495,198.4507,198.4594,64167.0
2016-11-01 10:30:00,228.53,229.71,228.46,229.71,52573.0,198.555,199.5802,198.4942,199.5802,52573.0
2016-11-01 11:00:00,229.76,229.97,229.55,229.58,43504.0,199.6236,199.8061,199.4412,199.4673,43504.0
2016-11-01 11:30:00,229.57,229.68,229.02,229.68,60544.0,199.4586,199.5541,198.9807,199.5541,60544.0
2016-11-01 12:00:00,229.61,229.64,228.94,229.3,28437.0,199.4933,199.5194,198.9112,199.224,28437.0
2016-11-01 12:30:00,229.26,229.45,228.9,229.18,30662.0,199.1892,199.3543,198.8765,199.1197,30662.0
2016-11-01 13:00:00,229.15,229.25,228.52,228.77,38996.0,199.0937,199.1805,198.5463,198.7635,38996.0
2016-11-01 13:30:00,228.7,228.74,228.06,228.43,42394.0,198.7027,198.7374,198.1466,198.4681,42394.0
2016-11-01 14:00:00,228.47,228.67,227.34,228.59,126079.0,198.5029,198.6766,197.5211,198.6071,126079.0
2016-11-01 14:30:00,228.49,228.6,227.74,227.95,65912.0,198.5202,198.6158,197.8686,198.0511,65912.0
2016-11-01 15:00:00,227.87,228.71,227.66,228.6,117238.0,197.9815,198.7114,197.7991,198.6158,117238.0
2016-11-01 15:30:00,228.67,228.72,228.24,228.46,101961.0,198.6766,198.7201,198.303,198.4942,101961.0
2016-11-02 09:30:00,228.14,229.47,227.47,229.36,77467.0,198.2161,199.3717,197.634,199.2761,77467.0
2016-11-02 10:00:00,229.24,230.21,229.22,230.15,59526.0,199.1719,200.0146,199.1545,199.9625,59526.0
2016-11-02 10:30:00,230.06,230.25,229.57,230.19,50144.0,199.8843,200.0494,199.4586,199.9972,50144.0
2016-11-02 11:00:00,230.23,230.7,230.2,230.24,41762.0,200.032,200.4404,200.0059,200.0407,41762.0
2016-11-02 11:30:00,230.25,230.3,229.76,229.97,54900.0,200.0494,200.0928,199.6236,199.8061,54900.0
2016-11-02 12:00:00,229.98,230.34,229.91,230.19,24505.0,199.8148,200.1276,199.754,199.9972,24505.0
2016-11-02 12:30:00,230.06,230.12,229.75,229.87,22112.0,199.8843,199.9364,199.615,199.7192,22112.0
2016-11-02 13:00:00,229.86,229.98,229.76,229.81,37106.0,199.7105,199.8148,199.6236,199.6671,37106.0
2016-11-02 13:30:00,229.82,229.85,228.77,229.58,49274.0,199.6758,199.7018,198.7635,199.4673,49274.0
2016-11-02 14:00:00,229.62,230.04,228.91,229.93,51653.0,199.502,199.8669,198.8851,199.7714,51653.0
2016-11-02 14:30:00,229.92,230.21,229.45,229.45,40723.0,199.7627,200.0146,199.3543,199.3543,40723.0
2016-11-02 15:00:00,229.43,229.58,229.11,229.52,40188.0,199.3369,199.4673,199.0589,199.4151,40188.0
2016-11-02 15:30:00,229.42,229.46,228.57,228.66,153218.0,199.3282,199.363,198.5897,198.6679,153218.0
2016-11-03 09:30:00,229.0,229.45,225.05,225.55,201279.0,198.9633,199.3543,195.5314,195.9659,201279.0
2016-11-03 10:00:00,225.54,226.0,224.72,225.66,140580.0,195.9572,196.3568,195.2447,196.0614,140580.0
2016-11-03 10:30:00,225.65,226.03,225.18,225.49,79499.0,196.0527,196.3829,195.6444,195.9137,79499.0
2016-11-03 11:00:00,225.5,226.13,225.49,226.03,71100.0,195.9224,196.4698,195.9137,196.3829,71100.0
2016-11-03 11:30:00,226.09,226.26,225.75,225.86,83319.0,196.435,196.5827,196.1396,196.2352,83319.0
2016-11-03 12:00:00,225.86,226.12,225.34,226.08,127139.0,196.2352,196.4611,195.7834,196.4263,127139.0
2016-11-03 12:30:00,226.01,226.31,225.66,225.98,39229.0,196.3655,196.6262,196.0614,196.3395,39229.0
2016-11-03 13:00:00,225.98,226.7,225.81,226.67,43843.0,196.3395,196.965,196.1917,196.9389,43843.0
2016-11-03 13:30:00,226.59,226.6,225.2,225.34,72580.0,196.8694,196.8781,195.6618,195.7834,72580.0
2016-11-03 14:00:00,225.28,225.88,225.18,225.61,73496.0,195.7313,196.2526,195.6444,196.018,73496.0
2016-11-03 14:30:00,225.64,226.0,225.24,225.96,70030.0,196.044,196.3568,195.6965,196.3221,70030.0
2016-11-03 15:00:00,225.95,226.13,225.71,225.72,69042.0,196.3134,196.4698,196.1049,196.1136,69042.0
2016-11-03 15:30:00,225.7,225.71,224.85,225.62,244476.0,196.0962,196.1049,195.3577,196.0267,244476.0
2016-11-04 09:30:00,225.68,226.27,225.55,225.87,64396.0,196.0788,196.5914,195.9659,196.2439,64396.0
2016-11-04 10:00:00,226.2,227.0,225.79,227.0,39011.0,196.5306,197.2257,196.1744,197.2257,39011.0
2016-11-04 10:30:00,226.99,226.99,226.1,226.47,39825.0,197.217,197.217,196.4437,196.7652,39825.0
2016-11-04 11:00:00,226.4,226.67,226.15,226.5,46852.0,196.7044,196.9389,196.4872,196.7912,46852.0
2016-11-04 11:30:00,226.54,226.74,226.27,226.66,31710.0,196.826,196.9998,196.5914,196.9303,31710.0
2016-11-04 12:00:00,226.66,227.14,226.65,226.91,35378.0,196.9303,197.3473,196.9216,197.1475,35378.0
2016-11-04 12:30:00,226.96,227.04,226.74,226.92,18795.0,197.1909,197.2604,196.9998,197.1562,18795.0
2016-11-04 13:00:00,226.97,226.98,226.45,226.69,99280.0,197.1996,197.2083,196.7478,196.9563,99280.0
2016-11-04 13:30:00,226.68,226.84,226.52,226.59,23217.0,196.9476,197.0866,196.8086,196.8694,23217.0
2016-11-04 14:00:00,226.55,226.67,226.23,226.46,60341.0,196.8347,196.9389,196.5567,196.7565,60341.0
2016-11-04 14:30:00,226.48,226.54,225.79,225.84,111521.0,196.7739,196.826,196.1744,196.2178,111521.0
2016-11-04 15:00:00,225.87,225.96,225.57,225.7,97505.0,196.2439,196.3221,195.9832,196.0962,97505.0
2016-11-04 15:30:00,225.73,225.73,224.91,225.23,233752.0,196.1222,196.1222,195.4098,195.6878,233752.0
2016-11-07 09:30:00,227.85,229.39,227.48,229.06,110280.0,197.9642,199.3022,197.6427,199.0155,110280.0
2016-11-07 10:00:00,229.17,229.26,228.3,228.56,32908.0,199.111,199.1892,198.3551,198.581,32908.0
2016-11-07 10:30:00,228.54,229.28,228.54,228.9,31116.0,198.5637,199.2066,198.5637,198.8765,31116.0
2016-11-07 11:00:00,228.9,229.35,228.76,229.34,27284.0,198.8765,199.2674,198.7548,199.2587,27284.0
2016-11-07 11:30:00,229.29,229.96,229.14,229.81,32220.0,199.2153,199.7974,199.085,199.6671,32220.0
2016-11-07 12:00:00,229.88,230.03,229.49,229.93,18147.0,199.7279,199.8582,199.3891,199.7714,18147.0
2016-11-07 12:30:00,229.93,229.95,229.56,229.81,21825.0,199.7714,199.7887,199.4499,199.6671,21825.0
2016-11-07 13:00:00,229.81,229.94,229.73,229.84,22759.0,199.6671,199.78,199.5976,199.6932,22759.0
2016-11-07 13:30:00,229.83,229.89,229.55,229.65,46892.0,199.6845,199.7366,199.4412,199.5281,46892.0
2016-11-07 14:00:00,229.66,229.82,229.56,229.63,29159.0,199.5368,199.6758,199.4499,199.5107,29159.0
2016-11-07 14:30:00,229.59,229.61,229.02,229.09,52148.0,199.4759,199.4933,198.9807,199.0415,52148.0
2016-11-07 15:00:00,229.09,229.33,228.61,229.28,192640.0,199.0415,199.25,198.6245,199.2066,192640.0
2016-11-07 15:30:00,229.32,230.17,229.1,229.99,116876.0,199.2414,199.9799,199.0502,199.8235,116876.0
2016-11-08 09:30:00,230.17,230.99,229.55,230.76,44676.0,199.9799,200.6923,199.4412,200.4925,44676.0
2016-11-08 10:00:00,230.95,231.12,230.38,230.44,33427.0,200.6576,200.8053,200.1623,200.2145,33427.0
2016-11-08 10:30:00,230.34,230.63,229.95,230.57,53532.0,200.1276,200.3795,199.7887,200.3274,53532.0
2016-11-08 11:00:00,230.65,231.0,230.17,230.55,22272.0,200.3969,200.701,199.9799,200.31,22272.0
2016-11-08 11:30:00,230.54,230.68,229.94,230.22,48493.0,200.3013,200.423,199.78,200.0233,48493.0
2016-11-08 12:00:00,230.19,230.59,230.16,230.38,18704.0,199.9972,200.3448,199.9712,200.1623,18704.0
2016-11-08 12:30:00,230.36,230.58,230.23,230.58,20331.0,200.145,200.3361,200.032,200.3361,20331.0
2016-11-08 13:00:00,230.59,230.61,230.22,230.42,14014.0,200.3448,200.3622,200.0233,200.1971,14014.0
2016-11-08 13:30:00,230.42,230.55,229.93,230.17,56374.0,200.1971,200.31,199.7714,199.9799,56374.0
2016-11-08 14:00:00,230.17,230.24,229.08,229.67,125162.0,199.9799,200.0407,199.0328,199.5455,125162.0
2016-11-08 14:30:00,229.63,229.77,229.34,229.44,48165.0,199.5107,199.6323,199.2587,199.3456,48165.0
2016-11-08 15:00:00,229.38,230.13,229.36,229.79,90392.0,199.2935,199.9451,199.2761,199.6497,90392.0
2016-11-08 15:30:00,229.83,230.04,229.74,229.86,130993.0,199.6845,199.8669,199.6063,199.7105,130993.0
2016-11-09 09:30:00,244.77,249.98,239.15,240.4,733602.0,212.6649,217.1915,207.782,208.8681,733602.0
2016-11-09 10:00:00,240.65,243.11,240.4,242.72,261347.0,209.0853,211.2226,208.8681,210.8838,261347.0
2016-11-09 10:30:00,242.79,242.98,241.12,242.01,171817.0,210.9446,211.1097,209.4936,210.2669,171817.0
2016-11-09 11:00:00,241.95,242.38,240.47,241.64,132212.0,210.2148,210.5884,208.9289,209.9454,132212.0
2016-11-09 11:30:00,241.69,242.46,241.23,242.38,160880.0,209.9889,210.6579,209.5892,210.5884,160880.0
2016-11-09 12:00:00,242.37,242.5,241.15,241.66,61001.0,210.5797,210.6926,209.5197,209.9628,61001.0
2016-11-09 12:30:00,241.63,242.5,241.19,242.46,53868.0,209.9367,210.6926,209.5544,210.6579,53868.0
2016-11-09 13:00:00,242.43,242.91,242.06,242.46,48759.0,210.6318,211.0488,210.3103,210.6579,48759.0
2016-11-09 13:30:00,242.53,243.69,242.33,243.25,81358.0,210.7187,211.7265,210.5449,211.3442,81358.0
2016-11-09 14:00:00,243.27,243.33,242.07,242.39,89018.0,211.3616,211.4137,210.319,210.597,89018.0
2016-11-09 14:30:00,242.34,243.0,242.03,242.45,69346.0,210.5536,211.127,210.2843,210.6492,69346.0
2016-11-09 15:00:00,242.45,243.57,242.2,243.23,107827.0,210.6492,211.6223,210.432,211.3269,107827.0
2016-11-09 15:30:00,243.22,243.36,241.65,242.25,248156.0,211.3182,211.4398,209.9541,210.4754,248156.0
2016-11-10 09:30:00,248.95,249.87,243.23,243.42,251467.0,216.2966,217.0959,211.3269,211.4919,251467.0
2016-11-10 10:00:00,243.41,244.79,243.03,244.12,149499.0,211.4833,212.6822,211.1531,212.1001,149499.0
2016-11-10 10:30:00,244.16,244.85,243.66,244.63,178906.0,212.1349,212.7344,211.7005,212.5432,178906.0
2016-11-10 11:00:00,244.69,244.84,242.67,243.04,77672.0,212.5954,212.7257,210.8403,211.1618,77672.0
2016-11-10 11:30:00,243.24,244.84,242.96,244.84,68982.0,211.3356,212.7257,211.0923,212.7257,68982.0
2016-11-10 12:00:00,244.85,246.0,244.32,245.18,90659.0,212.7344,213.7335,212.2739,213.0211,90659.0
2016-11-10 12:30:00,245.22,245.78,244.76,245.6,74044.0,213.0558,213.5424,212.6562,213.386,74044.0
2016-11-10 13:00:00,245.69,246.15,245.34,245.65,64370.0,213.4642,213.8639,213.1601,213.4294,64370.0
2016-11-10 13:30:00,245.61,245.67,244.43,244.59,95486.0,213.3947,213.4468,212.3695,212.5085,95486.0
2016-11-10 14:00:00,244.54,244.62,243.55,243.77,82897.0,212.465,212.5345,211.6049,211.796,82897.0
2016-11-10 14:30:00,243.87,244.39,243.75,244.36,51930.0,211.8829,212.3347,211.7787,212.3086,51930.0
2016-11-10 15:00:00,244.42,244.68,244.22,244.61,80048.0,212.3608,212.5867,212.187,212.5259,80048.0
2016-11-10 15:30:00,244.62,245.53,244.53,245.27,259012.0,212.5345,213.3252,212.4563,213.0993,259012.0
2016-11-11 09:30:00,245.4,246.31,243.7,245.25,80114.0,213.2122,214.0029,211.7352,213.0819,80114.0
2016-11-11 10:00:00,245.03,245.12,244.41,244.77,75066.0,212.8908,212.969,212.3521,212.6649,75066.0
2016-11-11 10:30:00,244.79,245.7,244.61,245.63,68214.0,212.6822,213.4729,212.5259,213.4121,68214.0
2016-11-11 11:00:00,245.65,246.65,245.17,245.84,65550.0,213.4294,214.2983,213.0124,213.5945,65550.0
2016-11-11 11:30:00,245.87,246.1,245.64,246.09,52685.0,213.6206,213.8204,213.4208,213.8117,52685.0
2016-11-11 12:00:00,246.09,246.88,246.0,246.83,30054.0,213.8117,214.4981,213.7335,214.4547,30054.0
2016-11-11 12:30:00,246.86,247.04,246.11,246.48,35608.0,214.4807,214.6371,213.8291,214.1506,35608.0
2016-11-11 13:00:00,246.62,247.46,246.01,247.27,77900.0,214.2722,215.002,213.7422,214.837,77900.0
2016-11-11 13:30:00,247.29,247.84,246.93,247.68,78073.0,214.8543,215.3322,214.5416,215.1932,78073.0
2016-11-11 14:00:00,247.64,247.64,247.11,247.31,56708.0,215.1584,215.1584,214.6979,214.8717,56708.0
2016-11-11 14:30:00,247.34,247.56,247.21,247.23,154768.0,214.8978,215.0889,214.7848,214.8022,154768.0
2016-11-11 15:00:00,247.21,248.0,247.14,247.77,76846.0,214.7848,215.4712,214.724,215.2714,76846.0
2016-11-11 15:30:00,247.78,247.84,247.14,247.55,125391.0,215.2801,215.3322,214.724,215.0802,125391.0
2016-11-14 09:30:00,248.56,251.33,248.17,250.38,157789.0,215.9578,218.3644,215.6189,217.539,157789.0
2016-11-14 10:00:00,250.39,250.52,249.5,250.38,82840.0,217.5477,217.6607,216.7745,217.539,82840.0
2016-11-14 10:30:00,250.28,252.05,250.12,252.0,117739.0,217.4522,218.99,217.3131,218.9466,117739.0
2016-11-14 11:00:00,252.0,252.45,250.06,250.16,101301.0,218.9466,219.3375,217.261,217.3479,101301.0
2016-11-14 11:30:00,250.28,251.46,250.22,250.69,148066.0,217.4522,218.4774,217.4,217.8084,148066.0
2016-11-14 12:00:00,250.68,251.34,250.1,251.04,122214.0,217.7997,218.3731,217.2958,218.1125,122214.0
2016-11-14 12:30:00,250.98,252.93,250.98,252.65,124496.0,218.0603,219.7546,218.0603,219.5113,124496.0
2016-11-14 13:00:00,252.54,253.09,252.19,252.2,82631.0,219.4157,219.8936,219.1116,219.1203,82631.0
2016-11-14 13:30:00,252.22,252.36,250.0,250.21,84145.0,219.1377,219.2593,217.2089,217.3913,84145.0
2016-11-14 14:00:00,250.25,251.14,249.99,250.87,60563.0,217.4261,218.1994,217.2002,217.9648,60563.0
2016-11-14 14:30:00,250.9,251.15,250.36,251.14,40168.0,217.9908,218.208,217.5217,218.1994,40168.0
2016-11-14 15:00:00,251.06,251.85,251.0,251.1,72252.0,218.1298,218.8162,218.0777,218.1646,72252.0
2016-11-14 15:30:00,251.1,251.83,251.01,251.15,133551.0,218.1646,218.7988,218.0864,218.208,133551.0
2016-11-15 09:30:00,251.29,251.88,247.81,248.32,169430.0,218.3297,218.8423,215.3061,215.7492,169430.0
2016-11-15 10:00:00,248.28,248.59,246.11,248.3,193108.0,215.7145,215.9838,213.8291,215.7319,193108.0
2016-11-15 10:30:00,248.25,248.63,247.2,247.54,107938.0,215.6884,216.0186,214.7761,215.0715,107938.0
2016-11-15 11:00:00,247.5,248.38,247.28,248.1,83200.0,215.0368,215.8014,214.8456,215.5581,83200.0
2016-11-15 11:30:00,248.29,248.5,248.06,248.2,58659.0,215.7232,215.9056,215.5233,215.645,58659.0
2016-11-15 12:00:00,248.23,248.39,247.79,248.1,53434.0,215.671,215.8101,215.2888,215.5581,53434.0
2016-11-15 12:30:00,248.14,248.32,247.78,248.01,47255.0,215.5928,215.7492,215.2801,215.4799,47255.0
2016-11-15 13:00:00,248.01,248.04,246.9,246.9,42560.0,215.4799,215.506,214.5155,214.5155,42560.0
2016-11-15 13:30:00,246.9,247.58,246.82,246.92,55980.0,214.5155,215.1063,214.446,214.5329,55980.0
2016-11-15 14:00:00,246.94,247.4,246.72,247.1,76755.0,214.5502,214.9499,214.3591,214.6893,76755.0
2016-11-15 14:30:00,246.99,247.57,246.85,247.32,178423.0,214.5937,215.0976,214.472,214.8804,178423.0
2016-11-15 15:00:00,247.34,247.58,247.17,247.33,130194.0,214.8978,215.1063,214.7501,214.8891,130194.0
2016-11-15 15:30:00,247.33,247.56,247.02,247.42,247114.0,214.8891,215.0889,214.6198,214.9673,247114.0
2016-11-16 09:30:00,247.74,248.5,246.0,246.94,90588.0,215.2453,215.9056,213.7335,214.5502,90588.0
2016-11-16 10:00:00,247.09,247.09,244.44,244.53,66716.0,214.6806,214.6806,212.3782,212.4563,66716.0
2016-11-16 10:30:00,244.59,246.28,244.59,246.13,78116.0,212.5085,213.9768,212.5085,213.8465,78116.0
2016-11-16 11:00:00,246.05,246.26,245.73,246.0,52454.0,213.777,213.9594,213.499,213.7335,52454.0
2016-11-16 11:30:00,245.95,246.07,245.25,245.26,57927.0,213.6901,213.7944,213.0819,213.0906,57927.0
2016-11-16 12:00:00,245.25,245.47,245.09,245.19,32930.0,213.0819,213.2731,212.9429,213.0298,32930.0
2016-11-16 12:30:00,245.18,245.53,245.16,245.2,26326.0,213.0211,213.3252,213.0037,213.0385,26326.0
2016-11-16 13:00:00,245.25,245.43,244.8,245.37,38660.0,213.0819,213.2383,212.6909,213.1862,38660.0
2016-11-16 13:30:00,245.4,245.56,244.52,244.8,46489.0,213.2122,213.3513,212.4477,212.6909,46489.0
2016-11-16 14:00:00,244.8,245.22,244.76,245.04,56632.0,212.6909,213.0558,212.6562,212.8995,56632.0
2016-11-16 14:30:00,245.07,245.25,244.84,244.88,61273.0,212.9255,213.0819,212.7257,212.7604,61273.0
2016-11-16 15:00:00,244.86,245.18,244.69,245.06,119298.0,212.7431,213.0211,212.5954,212.9168,119298.0
2016-11-16 15:30:00,245.08,245.37,244.97,245.3,185368.0,212.9342,213.1862,212.8386,213.1254,185368.0
2016-11-17 09:30:00,245.79,245.99,243.87,243.94,54791.0,213.5511,213.7248,211.8829,211.9437,54791.0
2016-11-17 10:00:00,243.92,245.13,243.84,245.13,41056.0,211.9264,212.9777,211.8569,212.9777,41056.0
2016-11-17 10:30:00,245.25,246.37,245.16,246.25,36514.0,213.0819,214.055,213.0037,213.9507,36514.0
2016-11-17 11:00:00,246.14,246.4,245.61,245.62,26074.0,213.8552,214.0811,213.3947,213.4034,26074.0
2016-11-17 11:30:00,245.7,246.4,245.68,246.38,39313.0,213.4729,214.0811,213.4555,214.0637,39313.0
2016-11-17 12:00:00,246.39,246.43,245.48,245.56,40745.0,214.0724,214.1071,213.2817,213.3513,40745.0
2016-11-17 12:30:00,245.54,245.64,245.04,245.07,27916.0,213.3339,213.4208,212.8995,212.9255,27916.0
2016-11-17 13:00:00,245.04,245.33,244.84,245.29,20436.0,212.8995,213.1514,212.7257,213.1167,20436.0
2016-11-17 13:30:00,245.36,245.55,245.26,245.5,19902.0,213.1775,213.3426,213.0906,213.2991,19902.0
2016-11-17 14:00:00,245.4,245.55,245.33,245.46,27553.0,213.2122,213.3426,213.1514,213.2644,27553.0
2016-11-17 14:30:00,245.46,245.53,245.03,245.1,32533.0,213.2644,213.3252,212.8908,212.9516,32533.0
2016-11-17 15:00:00,245.11,245.19,244.38,244.38,53983.0,212.9603,213.0298,212.326,212.326,53983.0
2016-11-17 15:30:00,244.41,245.03,244.38,244.69,170729.0,212.3521,212.8908,212.326,212.5954,170729.0
2016-11-18 09:30:00,244.5,245.65,244.01,244.76,89123.0,212.4303,213.4294,212.0046,212.6562,89123.0
2016-11-18 10:00:00,244.8,245.39,244.57,244.66,65372.0,212.6909,213.2035,212.4911,212.5693,65372.0
2016-11-18 10:30:00,244.8,244.98,244.06,244.93,27386.0,212.6909,212.8473,212.048,212.8039,27386.0
2016-11-18 11:00:00,244.84,245.03,244.52,244.91,38091.0,212.7257,212.8908,212.4477,212.7865,38091.0
2016-11-18 11:30:00,244.87,245.24,244.79,244.95,39408.0,212.7518,213.0732,212.6822,212.8213,39408.0
2016-11-18 12:00:00,244.88,245.31,244.81,244.95,48631.0,212.7604,213.134,212.6996,212.8213,48631.0
2016-11-18 12:30:00,245.0,245.25,244.87,245.22,47347.0,212.8647,213.0819,212.7518,213.0558,47347.0
2016-11-18 13:00:00,245.24,246.02,245.18,246.0,52702.0,213.0732,213.7509,213.0211,213.7335,52702.0
2016-11-18 13:30:00,245.99,246.0,245.66,245.86,25865.0,213.7248,213.7335,213.4381,213.6119,25865.0
2016-11-18 14:00:00,245.8,245.89,245.55,245.74,22993.0,213.5598,213.638,213.3426,213.5076,22993.0
2016-11-18 14:30:00,245.73,245.87,245.39,245.75,24162.0,213.499,213.6206,213.2035,213.5163,24162.0
2016-11-18 15:00:00,245.73,245.84,245.51,245.73,30898.0,213.499,213.5945,213.3078,213.499,30898.0
2016-11-18 15:30:00,245.71,245.75,245.25,245.5,162695.0,213.4816,213.5163,213.0819,213.2991,162695.0
2016-11-21 09:30:00,246.17,246.39,245.07,245.25,87713.0,213.8812,214.0724,212.9255,213.0819,87713.0
2016-11-21 10:00:00,245.23,246.0,245.19,245.77,38450.0,213.0645,213.7335,213.0298,213.5337,38450.0
2016-11-21 10:30:00,245.8,246.54,245.79,246.14,63009.0,213.5598,214.2027,213.5511,213.8552,63009.0
2016-11-21 11:00:00,246.18,246.64,246.05,246.11,58849.0,213.8899,214.2896,213.777,213.8291,58849.0
2016-11-21 11:30:00,246.11,246.46,245.89,246.21,52788.0,213.8291,214.1332,213.638,213.916,52788.0
2016-11-21 12:00:00,246.2,246.81,246.05,246.25,31662.0,213.9073,214.4373,213.777,213.9507,31662.0
2016-11-21 12:30:00,246.38,246.68,246.06,246.49,41505.0,214.0637,214.3243,213.7857,214.1593,41505.0
2016-11-21 13:00:00,246.42,246.75,246.39,246.7,43252.0,214.0984,214.3852,214.0724,214.3417,43252.0
2016-11-21 13:30:00,246.7,246.76,246.59,246.66,42266.0,214.3417,214.3939,214.2462,214.307,42266.0
2016-11-21 14:00:00,246.64,246.67,246.34,246.34,27937.0,214.2896,214.3157,214.0289,214.0289,27937.0
2016-11-21 14:30:00,246.41,246.61,246.26,246.32,40572.0,214.0898,214.2635,213.9594,214.0116,40572.0
2016-11-21 15:00:00,246.32,247.04,246.27,246.59,60780.0,214.0116,214.6371,213.9681,214.2462,60780.0
2016-11-21 15:30:00,246.57,246.63,246.24,246.31,110939.0,214.2288,214.2809,213.9421,214.0029,110939.0
2016-11-22 09:30:00,247.37,247.8,247.13,247.53,48176.0,214.9238,215.2974,214.7153,215.0629,48176.0
2016-11-22 10:00:00,247.56,247.99,247.37,247.55,65966.0,215.0889,215.4625,214.9238,215.0802,65966.0
2016-11-22 10:30:00,247.63,247.89,247.36,247.46,44629.0,215.1497,215.3756,214.9152,215.002,44629.0
2016-11-22 11:00:00,247.55,248.0,247.29,247.88,38659.0,215.0802,215.4712,214.8543,215.3669,38659.0
2016-11-22 11:30:00,248.0,248.05,247.71,247.97,43780.0,215.4712,215.5147,215.2192,215.4451,43780.0
2016-11-22 12:00:00,247.9,248.2,247.75,248.06,25335.0,215.3843,215.645,215.254,215.5233,25335.0
2016-11-22 12:30:00,248.05,248.36,247.87,247.97,28739.0,215.5147,215.784,215.3583,215.4451,28739.0
2016-11-22 13:00:00,247.94,248.14,247.81,247.99,25913.0,215.4191,215.5928,215.3061,215.4625,25913.0
2016-11-22 13:30:00,248.04,248.12,247.75,247.75,29269.0,215.506,215.5755,215.254,215.254,29269.0
2016-11-22 14:00:00,247.79,248.0,247.71,247.93,24040.0,215.2888,215.4712,215.2192,215.4104,24040.0
2016-11-22 14:30:00,247.97,248.11,247.82,248.11,24544.0,215.4451,215.5668,215.3148,215.5668,24544.0
2016-11-22 15:00:00,248.1,248.58,247.95,248.2,60486.0,215.5581,215.9751,215.4278,215.645,60486.0
2016-11-22 15:30:00,248.22,248.38,248.09,248.14,177667.0,215.6624,215.8014,215.5494,215.5928,177667.0
2016-11-23 09:30:00,248.46,249.1,247.38,247.39,88410.0,215.8709,216.4269,214.9325,214.9412,88410.0
2016-11-23 10:00:00,247.56,248.17,247.38,247.46,31629.0,215.0889,215.6189,214.9325,215.002,31629.0
2016-11-23 10:30:00,247.69,248.13,247.68,247.86,70565.0,215.2019,215.5842,215.1932,215.3496,70565.0
2016-11-23 11:00:00,247.84,248.04,247.37,247.54,42857.0,215.3322,215.506,214.9238,215.0715,42857.0
2016-11-23 11:30:00,247.63,247.63,246.39,246.39,52849.0,215.1497,215.1497,214.0724,214.0724,52849.0
2016-11-23 12:00:00,246.46,247.31,246.31,247.3,40199.0,214.1332,214.8717,214.0029,214.863,40199.0
2016-11-23 12:30:00,247.3,247.57,246.72,247.57,23825.0,214.863,215.0976,214.3591,215.0976,23825.0
2016-11-23 13:00:00,247.53,247.81,247.36,247.45,18562.0,215.0629,215.3061,214.9152,214.9933,18562.0
2016-11-23 13:30:00,247.44,247.64,247.26,247.45,21903.0,214.9847,215.1584,214.8283,214.9933,21903.0
2016-11-23 14:00:00,247.45,247.58,246.65,246.77,41796.0,214.9933,215.1063,214.2983,214.4025,41796.0
2016-11-23 14:30:00,246.89,247.23,246.76,247.23,42773.0,214.5068,214.8022,214.3939,214.8022,42773.0
2016-11-23 15:00:00,247.3,247.49,246.99,247.17,39111.0,214.863,215.0281,214.5937,214.7501,39111.0
2016-11-23 15:30:00,247.22,247.76,246.72,247.49,118494.0,214.7935,215.2627,214.3591,215.0281,118494.0
2016-11-25 09:30:00,247.84,248.01,247.54,247.9,70778.0,215.3322,215.4799,215.0715,215.3843,70778.0
2016-11-25 10:00:00,247.98,249.08,247.77,249.06,48925.0,215.4538,216.4096,215.2714,216.3922,48925.0
2016-11-25 10:30:00,249.06,249.06,248.19,248.48,54457.0,216.3922,216.3922,215.6363,215.8882,54457.0
2016-11-25 11:00:00,248.49,248.73,248.18,248.21,31423.0,215.8969,216.1055,215.6276,215.6537,31423.0
2016-11-25 11:30:00,248.15,248.22,247.84,247.96,36133.0,215.6015,215.6624,215.3322,215.4365,36133.0
2016-11-25 12:00:00,247.92,248.74,247.91,248.66,32270.0,215.4017,216.1141,215.393,216.0446,32270.0
2016-11-25 12:30:00,248.62,248.76,248.21,248.43,77262.0,216.0099,216.1315,215.6537,215.8448,77262.0
2016-11-28 09:30:00,246.87,250.85,245.38,248.14,48279.0,214.4894,217.9474,213.1949,215.5928,48279.0
2016-11-28 10:00:00,248.06,248.9,248.05,248.26,32517.0,215.5233,216.2532,215.5147,215.6971,32517.0
2016-11-28 10:30:00,248.27,248.4,247.66,248.2,24797.0,215.7058,215.8187,215.1758,215.645,24797.0
2016-11-28 11:00:00,248.37,248.44,247.85,248.01,31181.0,215.7927,215.8535,215.3409,215.4799,31181.0
2016-11-28 11:30:00,248.01,248.61,247.99,248.18,23168.0,215.4799,216.0012,215.4625,215.6276,23168.0
2016-11-28 12:00:00,248.3,248.58,248.02,248.53,18861.0,215.7319,215.9751,215.4886,215.9317,18861.0
2016-11-28 12:30:00,248.69,248.96,248.52,248.9,15657.0,216.0707,216.3053,215.923,216.2532,15657.0
2016-11-28 13:00:00,248.96,249.0,248.61,248.85,19968.0,216.3053,216.34,216.0012,216.2097,19968.0
2016-11-28 13:30:00,248.97,249.19,248.74,248.88,16307.0,216.314,216.5051,216.1141,216.2358,16307.0
2016-11-28 14:00:00,248.9,249.05,248.7,248.91,34412.0,216.2532,216.3835,216.0794,216.2618,34412.0
2016-11-28 14:30:00,248.9,249.07,248.64,248.84,27224.0,216.2532,216.4009,216.0273,216.201,27224.0
2016-11-28 15:00:00,248.88,249.07,248.67,248.76,36454.0,216.2358,216.4009,216.0533,216.1315,36454.0
2016-11-28 15:30:00,248.81,249.28,248.79,249.07,103879.0,216.175,216.5833,216.1576,216.4009,103879.0
2016-11-29 09:30:00,248.79,250.25,248.56,250.14,52009.0,216.1576,217.4261,215.9578,217.3305,52009.0
2016-11-29 10:00:00,250.25,251.3,250.18,251.18,46956.0,217.4261,218.3384,217.3653,218.2341,46956.0
2016-11-29 10:30:00,251.21,252.29,251.2,252.12,48744.0,218.2602,219.1985,218.2515,219.0508,48744.0
2016-11-29 11:00:00,252.12,253.8,252.11,252.76,68963.0,219.0508,220.5105,219.0421,219.6069,68963.0
2016-11-29 11:30:00,252.76,253.07,252.26,252.59,56483.0,219.6069,219.8762,219.1724,219.4592,56483.0
2016-11-29 12:00:00,252.52,252.55,252.01,252.02,31878.0,219.3983,219.4244,218.9552,218.9639,31878.0
2016-11-29 12:30:00,252.04,252.04,251.14,251.51,47449.0,218.9813,218.9813,218.1994,218.5208,47449.0
2016-11-29 13:00:00,251.46,251.73,250.77,251.64,31627.0,218.4774,218.712,217.8779,218.6338,31627.0
2016-11-29 13:30:00,251.55,252.08,251.31,251.98,41329.0,218.5556,219.0161,218.3471,218.9292,41329.0
2016-11-29 14:00:00,252.01,252.75,251.83,252.55,65297.0,218.9552,219.5982,218.7988,219.4244,65297.0
2016-11-29 14:30:00,252.48,252.52,251.92,251.98,45815.0,219.3636,219.3983,218.877,218.9292,45815.0
2016-11-29 15:00:00,251.92,251.97,251.51,251.83,43260.0,218.877,218.9205,218.5208,218.7988,43260.0
2016-11-29 15:30:00,251.81,252.01,251.62,251.9,111418.0,218.7815,218.9552,218.6164,218.8597,111418.0
2016-11-30 09:30:00,252.2,252.66,250.11,250.31,49284.0,219.1203,219.52,217.3045,217.4782,49284.0
2016-11-30 10:00:00,250.25,250.68,250.08,250.58,33980.0,217.4261,217.7997,217.2784,217.7128,33980.0
2016-11-30 10:30:00,250.58,251.65,249.85,251.65,32087.0,217.7128,218.6425,217.0786,218.6425,32087.0
2016-11-30 11:00:00,251.62,251.68,250.47,250.69,27687.0,218.6164,218.6685,217.6172,217.8084,27687.0
2016-11-30 11:30:00,250.7,250.85,250.4,250.48,19867.0,217.8171,217.9474,217.5564,217.6259,19867.0
2016-11-30 12:00:00,250.43,250.85,250.18,250.26,21575.0,217.5825,217.9474,217.3653,217.4348,21575.0
2016-11-30 12:30:00,250.27,250.36,249.93,250.29,16342.0,217.4435,217.5217,217.1481,217.4608,16342.0
2016-11-30 13:00:00,250.3,251.27,250.25,251.13,50230.0,217.4695,218.3123,217.4261,218.1907,50230.0
2016-11-30 13:30:00,251.04,251.77,250.98,251.48,38592.0,218.1125,218.7467,218.0603,218.4948,38592.0
2016-11-30 14:00:00,251.44,251.46,250.18,250.22,31633.0,218.46,218.4774,217.3653,217.4,31633.0
2016-11-30 14:30:00,250.25,250.5,250.06,250.13,42396.0,217.4261,217.6433,217.261,217.3218,42396.0
2016-11-30 15:00:00,250.14,250.79,250.06,250.68,46681.0,217.3305,217.8953,217.261,217.7997,46681.0
2016-11-30 15:30:00,250.71,250.74,249.73,249.84,128221.0,217.8258,217.8518,216.9743,217.0699,128221.0
2016-12-01 09:30:00,248.85,249.5,247.81,249.04,48944.0,216.991,217.5578,216.0841,217.1567,48944.0
2016-12-01 10:00:00,249.12,249.2,248.41,248.89,30716.0,217.2264,217.2962,216.6073,217.0259,30716.0
2016-12-01 10:30:00,248.74,250.06,248.7,249.79,39053.0,216.8951,218.0461,216.8602,217.8106,39053.0
2016-12-01 11:00:00,249.78,250.22,248.92,248.92,33009.0,217.8019,218.1856,217.052,217.052,33009.0
2016-12-01 11:30:00,248.98,249.09,247.9,248.33,30915.0,217.1043,217.2003,216.1626,216.5376,30915.0
2016-12-01 12:00:00,248.38,248.94,248.3,248.57,74895.0,216.5812,217.0695,216.5114,216.7468,74895.0
2016-12-01 12:30:00,248.5,248.63,248.24,248.45,20214.0,216.6858,216.7991,216.4591,216.6422,20214.0
2016-12-01 13:00:00,248.42,248.49,248.08,248.4,18587.0,216.616,216.6771,216.3196,216.5986,18587.0
2016-12-01 13:30:00,248.36,248.53,248.14,248.33,17051.0,216.5637,216.7119,216.3719,216.5376,17051.0
2016-12-01 14:00:00,248.41,248.7,248.36,248.43,32422.0,216.6073,216.8602,216.5637,216.6248,32422.0
2016-12-01 14:30:00,248.38,249.02,248.11,248.61,47392.0,216.5812,217.1392,216.3457,216.7817,47392.0
2016-12-01 15:00:00,248.61,248.87,248.21,248.4,54582.0,216.7817,217.0084,216.4329,216.5986,54582.0
2016-12-01 15:30:00,248.4,249.1,248.37,249.07,100235.0,216.5986,217.209,216.5724,217.1828,100235.0
2016-12-02 09:30:00,249.62,250.04,248.5,249.76,57950.0,217.6624,218.0286,216.6858,217.7845,57950.0
2016-12-02 10:00:00,249.65,250.52,249.35,250.05,72701.0,217.6886,218.4472,217.427,218.0374,72701.0
2016-12-02 10:30:00,250.07,250.08,249.46,250.01,32409.0,218.0548,218.0635,217.5229,218.0025,32409.0
2016-12-02 11:00:00,250.04,250.7,249.85,250.28,23995.0,218.0286,218.6041,217.863,218.2379,23995.0
2016-12-02 11:30:00,250.23,250.58,250.04,250.21,12746.0,218.1943,218.4995,218.0286,218.1769,12746.0
2016-12-02 12:00:00,250.31,250.63,250.05,250.44,17391.0,218.2641,218.5431,218.0374,218.3774,17391.0
2016-12-02 12:30:00,250.42,250.45,250.0,250.08,11848.0,218.36,218.3861,217.9938,218.0635,11848.0
2016-12-02 13:00:00,250.12,250.16,249.63,249.76,24296.0,218.0984,218.1333,217.6711,217.7845,24296.0
2016-12-02 13:30:00,249.76,250.1,249.72,249.96,10790.0,217.7845,218.0809,217.7496,217.9589,10790.0
2016-12-02 14:00:00,249.96,249.96,249.68,249.76,12927.0,217.9589,217.9589,217.7147,217.7845,12927.0
2016-12-02 14:30:00,249.72,250.33,249.67,249.93,21251.0,217.7496,218.2815,217.706,217.9327,21251.0
2016-12-02 15:00:00,249.95,250.39,249.89,250.35,26132.0,217.9502,218.3338,217.8978,218.2989,26132.0
2016-12-02 15:30:00,250.29,250.9,250.29,250.87,61613.0,218.2466,218.7785,218.2466,218.7524,61613.0
2016-12-05 09:30:00,251.88,252.02,249.68,250.32,50843.0,219.6331,219.7551,217.7147,218.2728,50843.0
2016-12-05 10:00:00,250.09,250.29,249.65,250.03,27670.0,218.0722,218.2466,217.6886,218.0199,27670.0
2016-12-05 10:30:00,250.08,250.75,249.99,250.42,28134.0,218.0635,218.6477,217.985,218.36,28134.0
2016-12-05 11:00:00,250.39,250.66,250.22,250.48,28051.0,218.3338,218.5693,218.1856,218.4123,28051.0
2016-12-05 11:30:00,250.41,250.55,249.68,249.68,23474.0,218.3513,218.4733,217.7147,217.7147,23474.0
2016-12-05 12:00:00,249.72,250.0,249.51,249.59,26110.0,217.7496,217.9938,217.5665,217.6362,26110.0
2016-12-05 12:30:00,249.51,249.78,248.77,248.97,30451.0,217.5665,217.8019,216.9212,217.0956,30451.0
2016-12-05 13:00:00,249.0,249.39,248.16,248.28,56796.0,217.1218,217.4618,216.3893,216.494,56796.0
2016-12-05 13:30:00,248.34,248.54,247.7,247.76,48396.0,216.5463,216.7207,215.9882,216.0405,48396.0
2016-12-05 14:00:00,247.73,248.22,247.5,247.98,60751.0,216.0144,216.4416,215.8138,216.2324,60751.0
2016-12-05 14:30:00,247.95,248.03,247.5,247.56,60561.0,216.2062,216.276,215.8138,215.8661,60561.0
2016-12-05 15:00:00,247.56,248.22,247.44,247.56,89546.0,215.8661,216.4416,215.7615,215.8661,89546.0
2016-12-05 15:30:00,247.62,247.86,247.12,247.5,308414.0,215.9185,216.1277,215.4825,215.8138,308414.0
2016-12-06 09:30:00,246.74,247.39,245.14,246.11,186558.0,215.1511,215.7179,213.756,214.6018,186558.0
2016-12-06 10:00:00,246.13,247.14,245.75,246.58,160116.0,214.6192,215.4999,214.2879,215.0116,160116.0
2016-12-06 10:30:00,246.58,247.01,246.04,246.5,82216.0,215.0116,215.3865,214.5407,214.9418,82216.0
2016-12-06 11:00:00,246.32,246.65,245.81,246.0,60140.0,214.7849,215.0726,214.3402,214.5059,60140.0
2016-12-06 11:30:00,246.09,247.13,245.95,247.13,33010.0,214.5843,215.4912,214.4623,215.4912,33010.0
2016-12-06 12:00:00,247.14,247.22,246.39,246.78,47263.0,215.4999,215.5697,214.8459,215.186,47263.0
2016-12-06 12:30:00,246.81,248.13,246.68,248.13,47139.0,215.2122,216.3632,215.0988,216.3632,47139.0
2016-12-06 13:00:00,248.11,248.12,247.72,247.72,48043.0,216.3457,216.3544,216.0056,216.0056,48043.0
2016-12-06 13:30:00,247.72,247.77,247.25,247.66,37032.0,216.0056,216.0492,215.5958,215.9533,37032.0
2016-12-06 14:00:00,247.67,247.81,247.23,247.33,34946.0,215.962,216.0841,215.5784,215.6656,34946.0
2016-12-06 14:30:00,247.39,247.72,247.28,247.62,31889.0,215.7179,216.0056,215.622,215.9185,31889.0
2016-12-06 15:00:00,247.58,247.65,247.19,247.43,56561.0,215.8836,215.9446,215.5435,215.7528,56561.0
2016-12-06 15:30:00,247.44,248.06,247.31,247.8,170701.0,215.7615,216.3021,215.6481,216.0754,170701.0
2016-12-07 09:30:00,247.38,247.79,246.28,246.78,77696.0,215.7092,216.0667,214.75,215.186,77696.0
2016-12-07 10:00:00,246.85,247.36,246.52,247.13,51057.0,215.247,215.6917,214.9593,215.4912,51057.0
2016-12-07 10:30:00,247.16,247.26,246.09,246.19,43692.0,215.5173,215.6045,214.5843,214.6715,43692.0
2016-12-07 11:00:00,246.26,246.55,245.88,246.24,48958.0,214.7326,214.9854,214.4012,214.7151,48958.0
2016-12-07 11:30:00,246.21,246.48,245.63,246.23,57532.0,214.689,214.9244,214.1832,214.7064,57532.0
2016-12-07 12:00:00,246.2,246.47,245.85,246.19,50403.0,214.6802,214.9157,214.3751,214.6715,50403.0
2016-12-07 12:30:00,246.27,246.4,245.97,246.0,36910.0,214.7413,214.8546,214.4797,214.5059,36910.0
2016-12-07 13:00:00,246.04,246.11,245.54,246.01,51471.0,214.5407,214.6018,214.1047,214.5146,51471.0
2016-12-07 13:30:00,246.01,246.78,245.67,246.57,74321.0,214.5146,215.186,214.2181,215.0029,74321.0
2016-12-07 14:00:00,246.53,246.59,246.13,246.44,75853.0,214.968,215.0203,214.6192,214.8895,75853.0
2016-12-07 14:30:00,246.43,246.6,246.22,246.52,57474.0,214.8808,215.029,214.6977,214.9593,57474.0
2016-12-07 15:00:00,246.53,246.9,246.2,246.78,125344.0,214.968,215.2906,214.6802,215.186,125344.0
2016-12-07 15:30:00,246.72,247.27,246.62,247.0,214616.0,215.1337,215.6133,215.0465,215.3778,214616.0
2016-12-08 09:30:00,247.14,247.24,243.12,243.46,191529.0,215.4999,215.5871,211.9946,212.291,191529.0
2016-12-08 10:00:00,243.36,244.2,241.32,242.3,124138.0,212.2038,212.9363,210.425,211.2795,124138.0
2016-12-08 10:30:00,242.02,242.19,240.22,240.22,153972.0,211.0354,211.1836,209.4658,209.4658,153972.0
2016-12-08 11:00:00,240.25,241.02,239.06,239.12,174002.0,209.492,210.1634,208.4543,208.5067,174002.0
2016-12-08 11:30:00,239.09,239.35,237.32,238.84,269588.0,208.4805,208.7072,206.9371,208.2625,269588.0
2016-12-08 12:00:00,238.84,238.88,237.95,238.28,92347.0,208.2625,208.2974,207.4865,207.7742,92347.0
2016-12-08 12:30:00,238.33,238.38,237.03,237.56,136360.0,207.8178,207.8614,206.6842,207.1464,136360.0
2016-12-08 13:00:00,237.48,238.8,237.1,237.1,143769.0,207.0766,208.2276,206.7453,206.7453,143769.0
2016-12-08 13:30:00,237.2,237.73,237.04,237.58,122099.0,206.8325,207.2946,206.693,207.1638,122099.0
2016-12-08 14:00:00,237.53,237.99,237.3,237.94,141390.0,207.1202,207.5213,206.9197,207.4777,141390.0
2016-12-08 14:30:00,237.94,238.39,236.75,236.93,98790.0,207.4777,207.8701,206.4401,206.597,98790.0
2016-12-08 15:00:00,236.9,238.04,236.9,237.57,238028.0,206.5709,207.5649,206.5709,207.1551,238028.0
2016-12-08 15:30:00,237.55,238.0,237.38,237.65,355757.0,207.1377,207.5301,206.9894,207.2249,355757.0
2016-12-09 09:30:00,237.12,239.26,236.77,238.49,108904.0,206.7627,208.6287,206.4575,207.9573,108904.0
2016-12-09 10:00:00,238.63,239.95,236.78,237.82,106483.0,208.0794,209.2304,206.4662,207.3731,106483.0
2016-12-09 10:30:00,237.84,238.9,237.67,238.82,49024.0,207.3905,208.3148,207.2423,208.2451,49024.0
2016-12-09 11:00:00,238.8,239.02,238.0,238.29,52758.0,208.2276,208.4195,207.5301,207.7829,52758.0
2016-12-09 11:30:00,238.31,238.94,238.01,238.72,48656.0,207.8004,208.3497,207.5388,208.1579,48656.0
2016-12-09 12:00:00,238.72,238.82,237.93,238.21,51660.0,208.1579,208.2451,207.469,207.7132,51660.0
2016-12-09 12:30:00,238.27,238.35,237.81,238.1,36273.0,207.7655,207.8352,207.3644,207.6172,36273.0
2016-12-09 13:00:00,238.13,238.16,237.59,237.74,36770.0,207.6434,207.6696,207.1725,207.3033,36770.0
2016-12-09 13:30:00,237.76,237.98,237.34,237.54,42257.0,207.3208,207.5126,206.9545,207.1289,42257.0
2016-12-09 14:00:00,237.56,238.12,237.53,237.97,60331.0,207.1464,207.6347,207.1202,207.5039,60331.0
2016-12-09 14:30:00,237.97,238.36,237.93,238.08,55979.0,207.5039,207.844,207.469,207.5998,55979.0
2016-12-09 15:00:00,238.13,239.0,238.06,238.64,67360.0,207.6434,208.402,207.5824,208.0881,67360.0
2016-12-09 15:30:00,238.66,238.74,237.75,238.33,202738.0,208.1056,208.1753,207.3121,207.8178,202738.0
2016-12-12 09:30:00,233.64,233.64,220.72,226.22,748947.0,203.7282,203.7282,192.4623,197.2582,748947.0
2016-12-12 10:00:00,226.51,229.19,226.43,227.88,265316.0,197.5111,199.848,197.4413,198.7057,265316.0
2016-12-12 10:30:00,227.68,228.87,226.81,227.71,173759.0,198.5313,199.5689,197.7727,198.5574,173759.0
2016-12-12 11:00:00,227.68,229.61,227.6,228.59,120228.0,198.5313,200.2142,198.4615,199.3248,120228.0
2016-12-12 11:30:00,228.62,229.38,227.55,228.53,111594.0,199.3509,200.0136,198.4179,199.2724,111594.0
2016-12-12 12:00:00,228.64,229.09,227.65,228.81,108931.0,199.3684,199.7608,198.5051,199.5166,108931.0
2016-12-12 12:30:00,228.82,228.86,226.75,228.41,127556.0,199.5253,199.5602,197.7203,199.1678,127556.0
2016-12-12 13:00:00,228.44,230.55,228.31,229.92,140170.0,199.194,201.0338,199.0806,200.4845,140170.0
2016-12-12 13:30:00,229.92,230.86,229.8,230.1,90711.0,200.4845,201.3041,200.3799,200.6414,90711.0
2016-12-12 14:00:00,230.06,231.58,229.66,231.51,86490.0,200.6066,201.932,200.2578,201.8709,86490.0
2016-12-12 14:30:00,231.5,231.59,230.28,231.55,63112.0,201.8622,201.9407,200.7984,201.9058,63112.0
2016-12-12 15:00:00,231.56,231.75,230.89,231.49,93188.0,201.9145,202.0802,201.3303,201.8535,93188.0
2016-12-12 15:30:00,231.49,232.13,231.39,232.06,229697.0,201.8535,202.4116,201.7663,202.3505,229697.0
2016-12-13 09:30:00,231.4,234.24,230.75,232.94,163158.0,201.775,204.2514,201.2082,203.1179,163158.0
2016-12-13 10:00:00,232.82,233.26,230.79,232.01,110383.0,203.0132,203.3969,201.2431,202.3069,110383.0
2016-12-13 10:30:00,232.01,232.11,230.91,230.91,73341.0,202.3069,202.3941,201.3477,201.3477,73341.0
2016-12-13 11:00:00,231.03,231.91,230.94,231.87,63384.0,201.4524,202.2197,201.3739,202.1848,63384.0
2016-12-13 11:30:00,231.86,231.96,230.47,231.89,57805.0,202.1761,202.2633,200.9641,202.2023,57805.0
2016-12-13 12:00:00,231.88,231.88,230.58,231.5,56656.0,202.1936,202.1936,201.06,201.8622,56656.0
2016-12-13 12:30:00,231.52,231.92,231.06,231.27,43521.0,201.8797,202.2284,201.4785,201.6617,43521.0
2016-12-13 13:00:00,231.2,232.18,231.1,231.93,52674.0,201.6006,202.4552,201.5134,202.2372,52674.0
2016-12-13 13:30:00,231.92,232.25,231.42,231.93,66673.0,202.2284,202.5162,201.7925,202.2372,66673.0
2016-12-13 14:00:00,231.91,233.11,231.86,232.7,56102.0,202.2197,203.2661,202.1761,202.9086,56102.0
2016-12-13 14:30:00,232.74,233.37,232.57,232.69,62767.0,202.9435,203.4928,202.7952,202.8999,62767.0
2016-12-13 15:00:00,232.59,232.64,231.37,231.61,77526.0,202.8127,202.8563,201.7489,201.9581,77526.0
2016-12-13 15:30:00,231.66,231.76,231.17,231.57,217057.0,202.0017,202.0889,201.5745,201.9233,217057.0
2016-12-14 09:30:00,232.01,234.24,231.63,232.98,159652.0,202.3069,204.2514,201.9756,203.1527,159652.0
2016-12-14 10:00:00,232.93,235.25,232.92,235.22,90187.0,203.1091,205.1321,203.1004,205.106,90187.0
2016-12-14 10:30:00,235.26,235.83,234.53,234.92,78482.0,205.1408,205.6379,204.5043,204.8444,78482.0
2016-12-14 11:00:00,234.94,235.44,234.44,235.15,52868.0,204.8618,205.2978,204.4258,205.0449,52868.0
2016-12-14 11:30:00,234.87,234.99,234.23,234.49,46830.0,204.8008,204.9054,204.2427,204.4694,46830.0
2016-12-14 12:00:00,234.6,235.07,234.31,234.31,21685.0,204.5653,204.9752,204.3125,204.3125,21685.0
2016-12-14 12:30:00,234.47,234.95,234.14,234.25,85782.0,204.452,204.8705,204.1642,204.2601,85782.0
2016-12-14 13:00:00,234.25,234.58,234.0,234.39,62630.0,204.2601,204.5479,204.0422,204.3822,62630.0
2016-12-14 13:30:00,234.27,234.39,233.97,234.25,49744.0,204.2776,204.3822,204.016,204.2601,49744.0
2016-12-14 14:00:00,234.25,234.51,233.14,233.27,64164.0,204.2601,204.4869,203.2923,203.4056,64164.0
2016-12-14 14:30:00,233.37,233.94,233.02,233.22,73370.0,203.4928,203.9898,203.1876,203.362,73370.0
2016-12-14 15:00:00,233.23,233.38,231.89,232.6,128146.0,203.3707,203.5015,202.2023,202.8214,128146.0
2016-12-14 15:30:00,232.61,233.4,231.76,232.1,173331.0,202.8301,203.519,202.0889,202.3854,173331.0
2016-12-15 09:30:00,233.02,234.8,232.19,233.2,70163.0,203.1876,204.7397,202.4639,203.3446,70163.0
2016-12-15 10:00:00,233.38,233.53,232.67,232.98,52513.0,203.5015,203.6323,202.8824,203.1527,52513.0
2016-12-15 10:30:00,232.91,233.89,232.87,233.55,51687.0,203.0917,203.9462,203.0568,203.6498,51687.0
2016-12-15 11:00:00,233.56,234.19,233.47,233.89,37305.0,203.6585,204.2078,203.58,203.9462,37305.0
2016-12-15 11:30:00,233.87,233.96,233.4,233.78,39825.0,203.9288,204.0073,203.519,203.8503,39825.0
2016-12-15 12:00:00,233.8,233.9,232.89,232.99,44559.0,203.8678,203.955,203.0743,203.1615,44559.0
2016-12-15 12:30:00,232.99,233.05,232.72,232.78,30820.0,203.1615,203.2138,202.926,202.9783,30820.0
2016-12-15 13:00:00,232.84,233.28,232.77,233.1,49553.0,203.0307,203.4143,202.9696,203.2574,49553.0
2016-12-15 13:30:00,233.05,233.1,232.22,232.45,37988.0,203.2138,203.2574,202.49,202.6906,37988.0
2016-12-15 14:00:00,232.46,233.03,232.26,233.0,58108.0,202.6993,203.1963,202.5249,203.1702,58108.0
2016-12-15 14:30:00,233.0,233.04,232.42,232.51,61863.0,203.1702,203.2051,202.6644,202.7429,61863.0
2016-12-15 15:00:00,232.46,232.83,232.46,232.58,48237.0,202.6993,203.0219,202.6993,202.8039,48237.0
2016-12-15 15:30:00,232.61,232.8,231.84,231.99,173935.0,202.8301,202.9958,202.1587,202.2895,173935.0
2016-12-16 09:30:00,232.07,232.82,231.13,231.9,316986.0,202.3592,203.0132,201.5396,202.211,316986.0
2016-12-16 10:00:00,231.83,232.1,231.45,231.82,34582.0,202.15,202.3854,201.8186,202.1412,34582.0
2016-12-16 10:30:00,231.91,233.81,231.79,233.44,79677.0,202.2197,203.8765,202.1151,203.5538,79677.0
2016-12-16 11:00:00,233.38,233.49,232.21,232.37,50125.0,203.5015,203.5974,202.4813,202.6208,50125.0
2016-12-16 11:30:00,232.38,234.07,232.35,233.87,61906.0,202.6296,204.1032,202.6034,203.9288,61906.0
2016-12-16 12:00:00,233.88,234.07,233.8,233.92,53352.0,203.9375,204.1032,203.8678,203.9724,53352.0
2016-12-16 12:30:00,233.92,233.92,232.38,232.38,27321.0,203.9724,203.9724,202.6296,202.6296,27321.0
2016-12-16 13:00:00,232.38,232.8,232.29,232.47,24840.0,202.6296,202.9958,202.5511,202.708,24840.0
2016-12-16 13:30:00,232.6,232.65,232.36,232.48,16198.0,202.8214,202.865,202.6121,202.7167,16198.0
2016-12-16 14:00:00,232.54,232.59,232.09,232.26,33470.0,202.7691,202.8127,202.3767,202.5249,33470.0
2016-12-16 14:30:00,232.24,232.26,231.85,232.09,33884.0,202.5075,202.5249,202.1674,202.3767,33884.0
2016-12-16 15:00:00,232.06,232.08,231.03,231.3,44824.0,202.3505,202.368,201.4524,201.6878,44824.0
2016-12-16 15:30:00,231.33,232.02,231.25,231.68,125026.0,201.714,202.3156,201.6442,202.0192,125026.0
2016-12-19 09:30:00,232.71,233.62,231.67,231.83,163942.0,202.9173,203.7108,202.0104,202.15,163942.0
2016-12-19 10:00:00,231.84,232.11,231.09,231.34,104601.0,202.1587,202.3941,201.5047,201.7227,104601.0
2016-12-19 10:30:00,231.46,232.11,231.35,231.44,91526.0,201.8273,202.3941,201.7314,201.8099,91526.0
2016-12-19 11:00:00,231.49,232.87,230.64,232.83,104338.0,201.8535,203.0568,201.1123,203.0219,104338.0
2016-12-19 11:30:00,232.84,233.07,232.58,232.82,38276.0,203.0307,203.2312,202.8039,203.0132,38276.0
2016-12-19 12:00:00,232.76,233.59,232.75,233.59,41887.0,202.9609,203.6846,202.9522,203.6846,41887.0
2016-12-19 12:30:00,233.55,234.08,233.23,233.45,41636.0,203.6498,204.1119,203.3707,203.5626,41636.0
2016-12-19 13:00:00,233.43,233.43,232.84,232.97,30017.0,203.5451,203.5451,203.0307,203.144,30017.0
2016-12-19 13:30:00,232.98,233.15,232.59,233.11,20389.0,203.1527,203.301,202.8127,203.2661,20389.0
2016-12-19 14:00:00,233.16,233.36,232.97,233.34,23286.0,203.3097,203.4841,203.144,203.4666,23286.0
2016-12-19 14:30:00,233.34,233.34,233.05,233.2,25701.0,203.4666,203.4666,203.2138,203.3446,25701.0
2016-12-19 15:00:00,233.19,233.35,232.82,233.23,40480.0,203.3359,203.4754,203.0132,203.3707,40480.0
2016-12-19 15:30:00,233.24,233.62,233.16,233.55,106649.0,203.3795,203.7108,203.3097,203.6498,106649.0
2016-12-20 09:30:00,233.97,234.53,233.55,234.3,76813.0,204.016,204.5043,203.6498,204.3037,76813.0
2016-12-20 10:00:00,234.25,235.04,234.2,234.54,81916.0,204.2601,204.949,204.2165,204.513,81916.0
2016-12-20 10:30:00,234.56,235.16,234.48,234.99,41153.0,204.5305,205.0536,204.4607,204.9054,41153.0
2016-12-20 11:00:00,235.0,235.02,234.56,234.73,29970.0,204.9141,204.9316,204.5305,204.6787,29970.0
2016-12-20 11:30:00,234.69,234.78,234.35,234.56,48193.0,204.6438,204.7223,204.3473,204.5305,48193.0
2016-12-20 12:00:00,234.59,234.82,234.46,234.58,26454.0,204.5566,204.7572,204.4433,204.5479,26454.0
2016-12-20 12:30:00,234.53,234.79,234.46,234.67,23795.0,204.5043,204.731,204.4433,204.6264,23795.0
2016-12-20 13:00:00,234.72,234.94,234.59,234.74,16989.0,204.67,204.8618,204.5566,204.6874,16989.0
2016-12-20 13:30:00,234.73,234.85,234.6,234.85,18784.0,204.6787,204.7833,204.5653,204.7833,18784.0
2016-12-20 14:00:00,234.81,234.91,234.68,234.72,25646.0,204.7485,204.8356,204.6351,204.67,25646.0
2016-12-20 14:30:00,234.7,234.84,234.64,234.84,65507.0,204.6525,204.7746,204.6002,204.7746,65507.0
2016-12-20 15:00:00,234.82,235.2,234.74,235.2,37952.0,204.7572,205.0885,204.6874,205.0885,37952.0
2016-12-20 15:30:00,235.21,235.34,234.96,235.19,93033.0,205.0972,205.2106,204.8792,205.0798,93033.0
2016-12-21 09:30:00,235.55,235.68,233.68,233.82,77765.0,205.3937,205.5071,203.7631,203.8852,77765.0
2016-12-21 10:00:00,233.81,234.46,233.81,234.35,63486.0,203.8765,204.4433,203.8765,204.3473,63486.0
2016-12-21 10:30:00,234.36,234.53,233.86,234.0,70175.0,204.3561,204.5043,203.9201,204.0422,70175.0
2016-12-21 11:00:00,234.03,234.17,233.5,233.62,81097.0,204.0683,204.1904,203.6062,203.7108,81097.0
2016-12-21 11:30:00,233.65,233.81,233.09,233.41,52373.0,203.737,203.8765,203.2487,203.5277,52373.0
2016-12-21 12:00:00,233.43,233.55,233.14,233.46,41606.0,203.5451,203.6498,203.2923,203.5713,41606.0
2016-12-21 12:30:00,233.63,234.02,233.41,233.77,57891.0,203.7195,204.0596,203.5277,203.8416,57891.0
2016-12-21 13:00:00,233.85,233.97,233.58,233.67,42440.0,203.9114,204.016,203.6759,203.7544,42440.0
2016-12-21 13:30:00,233.72,233.77,233.37,233.74,24067.0,203.798,203.8416,203.4928,203.8154,24067.0
2016-12-21 14:00:00,233.74,233.9,233.56,233.56,25293.0,203.8154,203.955,203.6585,203.6585,25293.0
2016-12-21 14:30:00,233.65,233.71,233.31,233.46,30968.0,203.737,203.7893,203.4405,203.5713,30968.0
2016-12-21 15:00:00,233.5,233.76,233.39,233.48,41483.0,203.6062,203.8329,203.5102,203.5887,41483.0
2016-12-21 15:30:00,233.53,233.6,233.15,233.2,106834.0,203.6323,203.6934,203.301,203.3446,106834.0
2016-12-22 09:30:00,233.61,234.48,232.51,233.5,94602.0,203.7021,204.4607,202.7429,203.6062,94602.0
2016-12-22 10:00:00,233.64,234.05,232.59,232.61,46815.0,203.7282,204.0858,202.8127,202.8301,46815.0
2016-12-22 10:30:00,232.68,233.4,232.6,232.97,63531.0,202.8911,203.519,202.8214,203.144,63531.0
2016-12-22 11:00:00,233.0,233.88,232.99,233.25,59805.0,203.1702,203.9375,203.1615,203.3882,59805.0
2016-12-22 11:30:00,233.12,233.58,232.96,233.17,37710.0,203.2748,203.6759,203.1353,203.3184,37710.0
2016-12-22 12:00:00,233.16,233.35,233.02,233.27,45375.0,203.3097,203.4754,203.1876,203.4056,45375.0
2016-12-22 12:30:00,233.25,233.93,233.25,233.88,21572.0,203.3882,203.9811,203.3882,203.9375,21572.0
2016-12-22 13:00:00,233.85,233.92,233.52,233.75,47883.0,203.9114,203.9724,203.6236,203.8242,47883.0
2016-12-22 13:30:00,233.7,233.8,233.47,233.52,22923.0,203.7806,203.8678,203.58,203.6236,22923.0
2016-12-22 14:00:00,233.54,233.85,233.5,233.59,33616.0,203.641,203.9114,203.6062,203.6846,33616.0
2016-12-22 14:30:00,233.58,233.73,233.44,233.65,20237.0,203.6759,203.8067,203.5538,203.737,20237.0
2016-12-22 15:00:00,233.65,233.65,233.22,233.34,69756.0,203.737,203.737,203.362,203.4666,69756.0
2016-12-22 15:30:00,233.34,233.74,233.16,233.73,68872.0,203.4666,203.8154,203.3097,203.8067,68872.0
2016-12-23 09:30:00,231.39,234.36,231.24,232.02,103111.0,201.7663,204.3561,201.6355,202.3156,103111.0
2016-12-23 10:00:00,231.93,232.57,231.68,232.5,52904.0,202.2372,202.7952,202.0192,202.7342,52904.0
2016-12-23 10:30:00,232.45,233.49,232.45,233.48,82582.0,202.6906,203.5974,202.6906,203.5887,82582.0
2016-12-23 11:00:00,233.46,233.94,233.2,233.84,33835.0,203.5713,203.9898,203.3446,203.9026,33835.0
2016-12-23 11:30:00,233.79,234.37,233.3,233.46,51261.0,203.859,204.3648,203.4318,203.5713,51261.0
2016-12-23 12:00:00,233.46,233.68,232.84,233.05,57700.0,203.5713,203.7631,203.0307,203.2138,57700.0
2016-12-23 12:30:00,233.02,233.09,232.63,232.68,25072.0,203.1876,203.2487,202.8475,202.8911,25072.0
2016-12-23 13:00:00,232.73,233.22,232.73,233.11,77989.0,202.9347,203.362,202.9347,203.2661,77989.0
2016-12-23 13:30:00,233.07,233.32,233.0,233.12,41865.0,203.2312,203.4492,203.1702,203.2748,41865.0
2016-12-23 14:00:00,233.09,233.33,232.58,232.61,29564.0,203.2487,203.4579,202.8039,202.8301,29564.0
2016-12-23 14:30:00,232.74,232.85,232.42,232.5,18415.0,202.9435,203.0394,202.6644,202.7342,18415.0
2016-12-23 15:00:00,232.51,233.04,232.43,232.68,28639.0,202.7429,203.2051,202.6732,202.8911,28639.0
2016-12-23 15:30:00,232.72,232.95,232.62,232.83,78316.0,202.926,203.1266,202.8388,203.0219,78316.0
2016-12-27 09:30:00,233.97,234.35,233.54,233.67,55239.0,204.016,204.3473,203.641,203.7544,55239.0
2016-12-27 10:00:00,233.7,233.94,233.4,233.63,22031.0,203.7806,203.9898,203.519,203.7195,22031.0
2016-12-27 10:30:00,233.54,233.59,232.69,232.84,22447.0,203.641,203.6846,202.8999,203.0307,22447.0
2016-12-27 11:00:00,232.8,233.07,232.62,232.89,26250.0,202.9958,203.2312,202.8388,203.0743,26250.0
2016-12-27 11:30:00,232.87,232.96,232.38,232.71,14693.0,203.0568,203.1353,202.6296,202.9173,14693.0
2016-12-27 12:00:00,232.63,232.69,232.33,232.34,14945.0,202.8475,202.8999,202.586,202.5947,14945.0
2016-12-27 12:30:00,232.35,232.83,232.33,232.75,34495.0,202.6034,203.0219,202.586,202.9522,34495.0
2016-12-27 13:00:00,232.81,233.04,232.76,232.91,21021.0,203.0045,203.2051,202.9609,203.0917,21021.0
2016-12-27 13:30:00,232.95,233.32,232.88,233.25,19965.0,203.1266,203.4492,203.0655,203.3882,19965.0
2016-12-27 14:00:00,233.28,233.44,233.13,233.4,21048.0,203.4143,203.5538,203.2835,203.519,21048.0
2016-12-27 14:30:00,233.4,233.64,233.35,233.57,17355.0,203.519,203.7282,203.4754,203.6672,17355.0
2016-12-27 15:00:00,233.58,233.73,233.52,233.68,13364.0,203.6759,203.8067,203.6236,203.7631,13364.0
2016-12-27 15:30:00,233.66,233.68,233.16,233.25,50568.0,203.7457,203.7631,203.3097,203.3882,50568.0
2016-12-28 09:30:00,233.24,233.68,232.44,232.61,56634.0,203.3795,203.7631,202.6819,202.8301,56634.0
2016-12-28 10:00:00,232.56,232.62,231.56,231.87,25621.0,202.7865,202.8388,201.9145,202.1848,25621.0
2016-12-28 10:30:00,231.78,232.41,231.65,232.23,29584.0,202.1064,202.6557,201.993,202.4988,29584.0
2016-12-28 11:00:00,232.17,233.32,231.81,233.14,32825.0,202.4464,203.4492,202.1325,203.2923,32825.0
2016-12-28 11:30:00,233.24,233.25,232.57,233.01,22563.0,203.3795,203.3882,202.7952,203.1789,22563.0
2016-12-28 12:00:00,233.01,233.01,232.27,232.55,17597.0,203.1789,203.1789,202.5336,202.7778,17597.0
2016-12-28 12:30:00,232.54,232.65,231.98,232.15,14586.0,202.7691,202.865,202.2808,202.429,14586.0
2016-12-28 13:00:00,232.19,232.65,232.19,232.52,16991.0,202.4639,202.865,202.4639,202.7516,16991.0
2016-12-28 13:30:00,232.57,232.59,232.2,232.29,27578.0,202.7952,202.8127,202.4726,202.5511,27578.0
2016-12-28 14:00:00,232.41,232.48,232.12,232.18,12795.0,202.6557,202.7167,202.4028,202.4552,12795.0
2016-12-28 14:30:00,232.19,232.45,232.02,232.45,18024.0,202.4639,202.6906,202.3156,202.6906,18024.0
2016-12-28 15:00:00,232.45,232.53,231.99,232.05,17305.0,202.6906,202.7603,202.2895,202.3418,17305.0
2016-12-28 15:30:00,232.0,232.22,231.84,231.92,60637.0,202.2982,202.49,202.1587,202.2284,60637.0
2016-12-29 09:30:00,232.23,233.82,232.1,232.7,42561.0,202.4988,203.8852,202.3854,202.9086,42561.0
2016-12-29 10:00:00,232.76,232.9,232.19,232.19,32950.0,202.9609,203.083,202.4639,202.4639,32950.0
2016-12-29 10:30:00,232.26,232.74,232.21,232.61,24790.0,202.5249,202.9435,202.4813,202.8301,24790.0
2016-12-29 11:00:00,232.58,232.79,232.2,232.79,34350.0,202.8039,202.9871,202.4726,202.9871,34350.0
2016-12-29 11:30:00,232.69,232.99,232.33,232.42,14246.0,202.8999,203.1615,202.586,202.6644,14246.0
2016-12-29 12:00:00,232.38,232.61,232.12,232.6,42441.0,202.6296,202.8301,202.4028,202.8214,42441.0
2016-12-29 12:30:00,232.62,233.33,232.56,233.03,55129.0,202.8388,203.4579,202.7865,203.1963,55129.0
2016-12-29 13:00:00,232.94,233.09,232.65,232.74,14649.0,203.1179,203.2487,202.865,202.9435,14649.0
2016-12-29 13:30:00,232.74,233.03,232.47,232.99,19224.0,202.9435,203.1963,202.708,203.1615,19224.0
2016-12-29 14:00:00,233.04,233.19,232.79,232.79,21225.0,203.2051,203.3359,202.9871,202.9871,21225.0
2016-12-29 14:30:00,232.81,232.81,232.49,232.7,20802.0,203.0045,203.0045,202.7255,202.9086,20802.0
2016-12-29 15:00:00,232.66,232.89,232.6,232.72,19404.0,202.8737,203.0743,202.8214,202.926,19404.0
2016-12-29 15:30:00,232.7,232.86,232.55,232.67,53840.0,202.9086,203.0481,202.7778,202.8824,53840.0
2016-12-30 09:30:00,232.88,233.34,232.11,232.3,54246.0,203.0655,203.4666,202.3941,202.5598,54246.0
2016-12-30 10:00:00,232.36,232.75,231.71,232.33,54089.0,202.6121,202.9522,202.0453,202.586,54089.0
2016-12-30 10:30:00,232.38,232.79,232.11,232.72,14934.0,202.6296,202.9871,202.3941,202.926,14934.0
2016-12-30 11:00:00,232.71,233.14,232.59,233.14,17730.0,202.9173,203.2923,202.8127,203.2923,17730.0
2016-12-30 11:30:00,233.14,233.16,232.69,232.81,24104.0,203.2923,203.3097,202.8999,203.0045,24104.0
2016-12-30 12:00:00,232.81,233.13,232.55,233.06,25296.0,203.0045,203.2835,202.7778,203.2225,25296.0
2016-12-30 12:30:00,233.06,233.07,232.32,232.44,48913.0,203.2225,203.2312,202.5772,202.6819,48913.0
2016-12-30 13:00:00,232.52,232.87,232.38,232.8,18018.0,202.7516,203.0568,202.6296,202.9958,18018.0
2016-12-30 13:30:00,232.8,232.89,232.37,232.47,10681.0,202.9958,203.0743,202.6208,202.708,10681.0
2016-12-30 14:00:00,232.32,232.62,232.11,232.28,25444.0,202.5772,202.8388,202.3941,202.5424,25444.0
2016-12-30 14:30:00,232.27,232.37,231.8,231.87,28655.0,202.5336,202.6208,202.1238,202.1848,28655.0
2016-12-30 15:00:00,231.81,232.59,231.81,232.39,26070.0,202.1325,202.8127,202.1325,202.6383,26070.0
2016-12-30 15:30:00,232.44,232.73,232.02,232.71,100246.0,202.6819,202.9347,202.3156,202.9173,100246.0
2017-01-03 09:30:00,234.1,234.97,234.01,234.14,107193.0,204.1293,204.888,204.0509,204.1642,107193.0
2017-01-03 10:00:00,234.15,234.99,234.0,234.25,70110.0,204.1729,204.9054,204.0422,204.2601,70110.0
2017-01-03 10:30:00,234.15,234.2,233.2,233.59,53451.0,204.1729,204.2165,203.3446,203.6846,53451.0
2017-01-03 11:00:00,233.57,234.41,233.14,234.22,42184.0,203.6672,204.3997,203.2923,204.234,42184.0
2017-01-03 11:30:00,234.3,234.5,233.35,233.96,77868.0,204.3037,204.4781,203.4754,204.0073,77868.0
2017-01-03 12:00:00,233.97,233.97,233.69,233.74,52394.0,204.016,204.016,203.7718,203.8154,52394.0
2017-01-03 12:30:00,233.67,234.32,233.52,234.25,76214.0,203.7544,204.3212,203.6236,204.2601,76214.0
2017-01-03 13:00:00,234.28,234.62,233.79,234.51,31695.0,204.2863,204.5828,203.859,204.4869,31695.0
2017-01-03 13:30:00,234.46,235.08,234.46,234.98,86505.0,204.4433,204.9839,204.4433,204.8967,86505.0
2017-01-03 14:00:00,234.93,235.15,234.53,234.57,39500.0,204.8531,205.0449,204.5043,204.5392,39500.0
2017-01-03 14:30:00,234.52,235.19,234.29,235.01,37330.0,204.4956,205.0798,204.295,204.9228,37330.0
2017-01-03 15:00:00,235.06,235.24,234.37,234.38,38381.0,204.9664,205.1234,204.3648,204.3735,38381.0
2017-01-03 15:30:00,234.37,235.09,234.18,234.81,174221.0,204.3648,204.9926,204.1991,204.7485,174221.0
2017-01-04 09:30:00,235.24,236.99,235.24,235.46,61719.0,205.1234,206.6494,205.1234,205.3152,61719.0
2017-01-04 10:00:00,235.64,236.01,235.08,235.92,44488.0,205.4722,205.7948,204.9839,205.7163,44488.0
2017-01-04 10:30:00,235.86,236.4,235.01,235.32,36513.0,205.664,206.1349,204.9228,205.1932,36513.0
2017-01-04 11:00:00,235.32,235.63,235.07,235.41,30817.0,205.1932,205.4635,204.9752,205.2716,30817.0
2017-01-04 11:30:00,235.5,235.97,235.33,235.79,21822.0,205.3501,205.7599,205.2019,205.603,21822.0
2017-01-04 12:00:00,235.76,235.87,235.4,235.44,27451.0,205.5768,205.6727,205.2629,205.2978,27451.0
2017-01-04 12:30:00,235.42,235.64,235.38,235.49,23225.0,205.2804,205.4722,205.2455,205.3414,23225.0
2017-01-04 13:00:00,235.47,235.53,235.05,235.17,19732.0,205.324,205.3763,204.9577,205.0624,19732.0
2017-01-04 13:30:00,235.15,235.19,234.86,234.93,30856.0,205.0449,205.0798,204.792,204.8531,30856.0
2017-01-04 14:00:00,234.98,235.2,234.88,234.91,34832.0,204.8967,205.0885,204.8095,204.8356,34832.0
2017-01-04 14:30:00,234.93,235.09,234.83,235.02,27701.0,204.8531,204.9926,204.7659,204.9316,27701.0
2017-01-04 15:00:00,235.04,235.27,234.92,235.0,23556.0,204.949,205.1496,204.8444,204.9141,23556.0
2017-01-04 15:30:00,234.96,235.5,234.94,235.27,84367.0,204.8792,205.3501,204.8618,205.1496,84367.0
2017-01-05 09:30:00,235.21,236.22,234.35,235.91,63307.0,205.0972,205.9779,204.3473,205.7076,63307.0
2017-01-05 10:00:00,235.99,236.05,235.47,235.93,65069.0,205.7774,205.8297,205.324,205.7251,65069.0
2017-01-05 10:30:00,235.93,237.34,235.84,237.23,63714.0,205.7251,206.9545,205.6466,206.8586,63714.0
2017-01-05 11:00:00,237.24,237.42,236.42,236.7,48016.0,206.8674,207.0243,206.1523,206.3965,48016.0
2017-01-05 11:30:00,236.67,236.67,234.53,234.59,49382.0,206.3703,206.3703,204.5043,204.5566,49382.0
2017-01-05 12:00:00,234.58,236.17,234.4,236.09,40361.0,204.5479,205.9343,204.3909,205.8646,40361.0
2017-01-05 12:30:00,236.03,236.25,235.66,235.85,24220.0,205.8123,206.0041,205.4896,205.6553,24220.0
2017-01-05 13:00:00,235.85,235.89,235.25,235.4,32453.0,205.6553,205.6902,205.1321,205.2629,32453.0
2017-01-05 13:30:00,235.37,235.68,235.13,235.41,44575.0,205.2368,205.5071,205.0275,205.2716,44575.0
2017-01-05 14:00:00,235.36,235.8,235.33,235.6,44354.0,205.228,205.6117,205.2019,205.4373,44354.0
2017-01-05 14:30:00,235.6,235.95,235.41,235.65,38385.0,205.4373,205.7425,205.2716,205.4809,38385.0
2017-01-05 15:00:00,235.7,235.83,235.41,235.71,52037.0,205.5245,205.6379,205.2716,205.5332,52037.0
2017-01-05 15:30:00,235.74,236.16,235.74,236.02,96018.0,205.5594,205.9256,205.5594,205.8035,96018.0
2017-01-06 09:30:00,235.9,236.9,235.77,236.5,59408.0,205.6989,206.5709,205.5855,206.2221,59408.0
2017-01-06 10:00:00,236.67,237.0,236.09,236.41,65730.0,206.3703,206.6581,205.8646,206.1436,65730.0
2017-01-06 10:30:00,236.54,236.54,236.0,236.31,13792.0,206.257,206.257,205.7861,206.0564,13792.0
2017-01-06 11:00:00,236.31,236.31,235.92,236.07,22369.0,206.0564,206.0564,205.7163,205.8471,22369.0
2017-01-06 11:30:00,236.14,237.07,236.14,236.76,11720.0,205.9082,206.7191,205.9082,206.4488,11720.0
2017-01-06 12:00:00,236.7,237.0,236.56,237.0,14883.0,206.3965,206.6581,206.2744,206.6581,14883.0
2017-01-06 12:30:00,236.94,237.5,236.8,237.08,21764.0,206.6058,207.0941,206.4837,206.7278,21764.0
2017-01-06 13:00:00,237.11,237.32,236.79,236.86,26457.0,206.754,206.9371,206.475,206.536,26457.0
2017-01-06 13:30:00,236.9,237.4,236.85,236.94,23087.0,206.5709,207.0069,206.5273,206.6058,23087.0
2017-01-06 14:00:00,236.98,237.28,236.58,236.62,46820.0,206.6406,206.9022,206.2918,206.3267,46820.0
2017-01-06 14:30:00,236.65,236.93,236.57,236.93,27854.0,206.3529,206.597,206.2831,206.597,27854.0
2017-01-06 15:00:00,236.86,237.15,236.78,236.87,30294.0,206.536,206.7889,206.4662,206.5447,30294.0
2017-01-06 15:30:00,236.84,237.23,236.51,236.73,88979.0,206.5186,206.8586,206.2308,206.4226,88979.0
2017-01-09 09:30:00,236.84,237.92,236.26,236.49,39835.0,206.5186,207.4603,206.0128,206.2134,39835.0
2017-01-09 10:00:00,236.5,236.79,236.14,236.34,24825.0,206.2221,206.475,205.9082,206.0826,24825.0
2017-01-09 10:30:00,236.36,237.07,236.35,236.55,28171.0,206.1,206.7191,206.0913,206.2657,28171.0
2017-01-09 11:00:00,236.49,236.95,236.33,236.92,32884.0,206.2134,206.6145,206.0739,206.5883,32884.0
2017-01-09 11:30:00,236.95,237.24,236.44,236.53,33254.0,206.6145,206.8674,206.1698,206.2482,33254.0
2017-01-09 12:00:00,236.46,236.75,236.41,236.63,32683.0,206.1872,206.4401,206.1436,206.3354,32683.0
2017-01-09 12:30:00,236.58,237.28,236.48,237.18,27696.0,206.2918,206.9022,206.2046,206.815,27696.0
2017-01-09 13:00:00,237.11,237.2,236.83,236.93,20935.0,206.754,206.8325,206.5098,206.597,20935.0
2017-01-09 13:30:00,236.98,237.07,236.82,236.99,22150.0,206.6406,206.7191,206.5011,206.6494,22150.0
2017-01-09 14:00:00,236.99,237.08,236.57,236.65,31197.0,206.6494,206.7278,206.2831,206.3529,31197.0
2017-01-09 14:30:00,236.66,236.68,236.32,236.4,20709.0,206.3616,206.379,206.0651,206.1349,20709.0
2017-01-09 15:00:00,236.38,236.41,235.68,236.02,36811.0,206.1175,206.1436,205.5071,205.8035,36811.0
2017-01-09 15:30:00,236.06,236.27,235.76,235.84,123718.0,205.8384,206.0215,205.5768,205.6466,123718.0
2017-01-10 09:30:00,235.46,235.79,234.5,234.75,58556.0,205.3152,205.603,204.4781,204.6961,58556.0
2017-01-10 10:00:00,234.86,235.37,234.77,235.19,40759.0,204.792,205.2368,204.7136,205.0798,40759.0
2017-01-10 10:30:00,235.18,235.41,234.66,234.75,43474.0,205.0711,205.2716,204.6177,204.6961,43474.0
2017-01-10 11:00:00,234.78,235.46,234.72,235.23,73318.0,204.7223,205.3152,204.67,205.1147,73318.0
2017-01-10 11:30:00,235.25,235.62,235.05,235.46,37111.0,205.1321,205.4548,204.9577,205.3152,37111.0
2017-01-10 12:00:00,235.46,235.72,235.33,235.55,22563.0,205.3152,205.5419,205.2019,205.3937,22563.0
2017-01-10 12:30:00,235.52,235.73,235.3,235.3,14649.0,205.3676,205.5507,205.1757,205.1757,14649.0
2017-01-10 13:00:00,235.28,235.76,235.26,235.3,20334.0,205.1583,205.5768,205.1408,205.1757,20334.0
2017-01-10 13:30:00,235.29,235.29,234.53,234.53,61200.0,205.167,205.167,204.5043,204.5043,61200.0
2017-01-10 14:00:00,234.53,234.58,233.5,233.54,57707.0,204.5043,204.5479,203.6062,203.641,57707.0
2017-01-10 14:30:00,233.59,233.89,232.7,232.71,55691.0,203.6846,203.9462,202.9086,202.9173,55691.0
2017-01-10 15:00:00,232.76,233.83,232.7,233.56,104419.0,202.9609,203.8939,202.9086,203.6585,104419.0
2017-01-10 15:30:00,233.58,234.16,233.01,233.23,246674.0,203.6759,204.1817,203.1789,203.3707,246674.0
2017-01-11 09:30:00,233.8,234.84,232.64,232.71,138473.0,203.8678,204.7746,202.8563,202.9173,138473.0
2017-01-11 10:00:00,232.73,233.68,232.73,232.85,36500.0,202.9347,203.7631,202.9347,203.0394,36500.0
2017-01-11 10:30:00,232.76,232.9,231.76,232.7,46977.0,202.9609,203.083,202.0889,202.9086,46977.0
2017-01-11 11:00:00,232.8,233.26,231.95,232.01,59836.0,202.9958,203.3969,202.2546,202.3069,59836.0
2017-01-11 11:30:00,232.07,232.16,230.28,230.84,77640.0,202.3592,202.4377,200.7984,201.2867,77640.0
2017-01-11 12:00:00,230.9,231.34,230.14,230.99,66561.0,201.339,201.7227,200.6763,201.4175,66561.0
2017-01-11 12:30:00,231.16,231.62,230.81,231.39,37175.0,201.5657,201.9669,201.2606,201.7663,37175.0
2017-01-11 13:00:00,231.41,231.65,230.62,230.86,38150.0,201.7837,201.993,201.0949,201.3041,38150.0
2017-01-11 13:30:00,230.8,232.16,230.8,231.75,40784.0,201.2518,202.4377,201.2518,202.0802,40784.0
2017-01-11 14:00:00,231.89,232.03,231.24,231.52,61419.0,202.2023,202.3244,201.6355,201.8797,61419.0
2017-01-11 14:30:00,231.62,232.06,231.62,231.86,52211.0,201.9669,202.3505,201.9669,202.1761,52211.0
2017-01-11 15:00:00,231.87,232.14,231.69,231.77,45095.0,202.1848,202.4203,202.0279,202.0976,45095.0
2017-01-11 15:30:00,231.79,232.03,231.44,231.46,164169.0,202.1151,202.3244,201.8099,201.8273,164169.0
2017-01-12 09:30:00,231.38,231.79,229.46,229.63,132534.0,201.7576,202.1151,200.0834,200.2316,132534.0
2017-01-12 10:00:00,229.73,229.83,228.66,228.79,86856.0,200.3188,200.406,199.3858,199.4992,86856.0
2017-01-12 10:30:00,228.86,229.12,228.39,228.66,50351.0,199.5602,199.7869,199.1504,199.3858,50351.0
2017-01-12 11:00:00,228.66,228.85,228.36,228.76,45724.0,199.3858,199.5515,199.1242,199.473,45724.0
2017-01-12 11:30:00,228.83,228.83,227.87,228.11,33052.0,199.534,199.534,198.6969,198.9062,33052.0
2017-01-12 12:00:00,228.15,229.0,228.15,228.81,58780.0,198.9411,199.6823,198.9411,199.5166,58780.0
2017-01-12 12:30:00,228.9,229.12,228.71,228.98,54635.0,199.5951,199.7869,199.4294,199.6648,54635.0
2017-01-12 13:00:00,229.02,229.25,228.85,229.14,34942.0,199.6997,199.9003,199.5515,199.8044,34942.0
2017-01-12 13:30:00,229.23,229.32,228.78,229.0,68593.0,199.8828,199.9613,199.4904,199.6823,68593.0
2017-01-12 14:00:00,228.98,229.46,228.94,229.46,53556.0,199.6648,200.0834,199.63,200.0834,53556.0
2017-01-12 14:30:00,229.39,229.83,229.31,229.47,37381.0,200.0223,200.406,199.9526,200.0921,37381.0
2017-01-12 15:00:00,229.51,229.51,229.0,229.03,58103.0,200.127,200.127,199.6823,199.7084,58103.0
2017-01-12 15:30:00,229.06,229.46,229.04,229.15,172602.0,199.7346,200.0834,199.7172,199.8131,172602.0
2017-01-13 09:30:00,229.0,229.65,228.5,229.09,109677.0,199.6823,200.2491,199.2463,199.7608,109677.0
2017-01-13 10:00:00,229.02,230.5,228.79,230.24,96143.0,199.6997,200.9902,199.4992,200.7635,96143.0
2017-01-13 10:30:00,230.25,230.44,229.61,230.02,45486.0,200.7722,200.9379,200.2142,200.5717,45486.0
2017-01-13 11:00:00,230.07,230.09,229.62,230.0,47896.0,200.6153,200.6327,200.2229,200.5543,47896.0
2017-01-13 11:30:00,230.0,230.16,229.84,229.92,47436.0,200.5543,200.6938,200.4147,200.4845,47436.0
2017-01-13 12:00:00,229.95,230.01,229.7,230.01,52334.0,200.5107,200.563,200.2927,200.563,52334.0
2017-01-13 12:30:00,230.07,230.99,230.0,230.64,55150.0,200.6153,201.4175,200.5543,201.1123,55150.0
2017-01-13 13:00:00,230.6,230.74,230.46,230.61,23515.0,201.0774,201.1995,200.9554,201.0862,23515.0
2017-01-13 13:30:00,230.6,230.94,230.57,230.65,33238.0,201.0774,201.3739,201.0513,201.121,33238.0
2017-01-13 14:00:00,230.7,230.84,230.38,230.49,38107.0,201.1646,201.2867,200.8856,200.9815,38107.0
2017-01-13 14:30:00,230.48,230.64,230.09,230.38,58547.0,200.9728,201.1123,200.6327,200.8856,58547.0
2017-01-13 15:00:00,230.46,230.49,230.11,230.15,69395.0,200.9554,200.9815,200.6502,200.685,69395.0
2017-01-13 15:30:00,230.12,230.53,230.02,230.06,129576.0,200.6589,201.0164,200.5717,200.6066,129576.0
2017-01-17 09:30:00,230.78,230.78,228.0,228.1,89860.0,201.2344,201.2344,198.8103,198.8975,89860.0
2017-01-17 10:00:00,228.12,228.63,227.43,228.13,61360.0,198.9149,199.3596,198.3133,198.9237,61360.0
2017-01-17 10:30:00,228.26,228.6,228.03,228.55,64004.0,199.037,199.3335,198.8365,199.2899,64004.0
2017-01-17 11:00:00,228.55,228.59,228.16,228.28,73046.0,199.2899,199.3248,198.9498,199.0545,73046.0
2017-01-17 11:30:00,228.31,228.72,228.19,228.45,43482.0,199.0806,199.4381,198.976,199.2027,43482.0
2017-01-17 12:00:00,228.45,229.3,228.41,229.04,75120.0,199.2027,199.9439,199.1678,199.7172,75120.0
2017-01-17 12:30:00,229.03,229.03,228.56,228.66,29346.0,199.7084,199.7084,199.2986,199.3858,29346.0
2017-01-17 13:00:00,228.66,228.91,228.49,228.67,15414.0,199.3858,199.6038,199.2376,199.3945,15414.0
2017-01-17 13:30:00,228.67,228.77,228.46,228.6,28407.0,199.3945,199.4817,199.2114,199.3335,28407.0
2017-01-17 14:00:00,228.55,228.71,228.44,228.51,25439.0,199.2899,199.4294,199.194,199.255,25439.0
2017-01-17 14:30:00,228.5,228.5,228.0,228.11,30724.0,199.2463,199.2463,198.8103,198.9062,30724.0
2017-01-17 15:00:00,228.17,228.48,228.1,228.3,46558.0,198.9585,199.2288,198.8975,199.0719,46558.0
2017-01-17 15:30:00,228.29,228.54,228.28,228.46,143324.0,199.0632,199.2812,199.0545,199.2114,143324.0
2017-01-18 09:30:00,228.46,229.47,228.0,228.87,75214.0,199.2114,200.0921,198.8103,199.5689,75214.0
2017-01-18 10:00:00,228.87,229.55,228.62,229.43,57089.0,199.5689,200.1619,199.3509,200.0572,57089.0
2017-01-18 10:30:00,229.4,229.78,229.34,229.78,31152.0,200.0311,200.3624,199.9787,200.3624,31152.0
2017-01-18 11:00:00,229.69,230.16,229.17,230.11,46596.0,200.2839,200.6938,199.8305,200.6502,46596.0
2017-01-18 11:30:00,230.09,231.08,229.99,230.83,39955.0,200.6327,201.496,200.5455,201.278,39955.0
2017-01-18 12:00:00,230.83,231.0,230.67,230.78,33440.0,201.278,201.4262,201.1385,201.2344,33440.0
2017-01-18 12:30:00,230.72,230.92,230.5,230.64,59612.0,201.1821,201.3565,200.9902,201.1123,59612.0
2017-01-18 13:00:00,230.61,230.79,230.44,230.58,45480.0,201.0862,201.2431,200.9379,201.06,45480.0
2017-01-18 13:30:00,230.54,230.59,230.09,230.12,17240.0,201.0251,201.0687,200.6327,200.6589,17240.0
2017-01-18 14:00:00,230.18,230.26,230.01,230.18,19486.0,200.7112,200.781,200.563,200.7112,19486.0
2017-01-18 14:30:00,230.19,230.51,229.97,230.26,47918.0,200.7199,200.999,200.5281,200.781,47918.0
2017-01-18 15:00:00,230.36,230.4,230.07,230.22,37315.0,200.8682,200.903,200.6153,200.7461,37315.0
2017-01-18 15:30:00,230.26,230.49,230.14,230.31,97991.0,200.781,200.9815,200.6763,200.8246,97991.0
2017-01-19 09:30:00,231.26,232.89,230.94,232.74,66136.0,201.6529,203.0743,201.3739,202.9435,66136.0
2017-01-19 10:00:00,232.73,233.45,232.32,233.45,47916.0,202.9347,203.5626,202.5772,203.5626,47916.0
2017-01-19 10:30:00,233.36,233.79,231.84,232.25,78482.0,203.4841,203.859,202.1587,202.5162,78482.0
2017-01-19 11:00:00,232.23,232.33,231.4,231.42,32281.0,202.4988,202.586,201.775,201.7925,32281.0
2017-01-19 11:30:00,231.5,231.72,231.31,231.5,20653.0,201.8622,202.054,201.6965,201.8622,20653.0
2017-01-19 12:00:00,231.56,231.6,230.8,230.87,52215.0,201.9145,201.9494,201.2518,201.3129,52215.0
2017-01-19 12:30:00,230.91,231.33,230.68,231.09,57107.0,201.3477,201.714,201.1472,201.5047,57107.0
2017-01-19 13:00:00,230.98,231.12,230.78,230.83,26155.0,201.4088,201.5309,201.2344,201.278,26155.0
2017-01-19 13:30:00,230.86,230.92,230.76,230.84,36795.0,201.3041,201.3565,201.217,201.2867,36795.0
2017-01-19 14:00:00,230.76,230.83,230.1,230.32,31513.0,201.217,201.278,200.6414,200.8333,31513.0
2017-01-19 14:30:00,230.35,231.11,230.29,230.92,45669.0,200.8594,201.5221,200.8071,201.3565,45669.0
2017-01-19 15:00:00,231.0,232.58,230.94,232.45,91773.0,201.4262,202.8039,201.3739,202.6906,91773.0
2017-01-19 15:30:00,232.47,232.62,232.23,232.32,143088.0,202.708,202.8388,202.4988,202.5772,143088.0
2017-01-20 09:30:00,233.11,233.16,231.65,232.44,147655.0,203.2661,203.3097,201.993,202.6819,147655.0
2017-01-20 10:00:00,232.31,232.41,231.17,231.17,37147.0,202.5685,202.6557,201.5745,201.5745,37147.0
2017-01-20 10:30:00,231.24,231.51,230.76,231.31,71866.0,201.6355,201.8709,201.217,201.6965,71866.0
2017-01-20 11:00:00,231.33,231.89,231.15,231.16,38786.0,201.714,202.2023,201.557,201.5657,38786.0
2017-01-20 11:30:00,231.23,231.85,231.22,231.83,34349.0,201.6268,202.1674,201.6181,202.15,34349.0
2017-01-20 12:00:00,231.88,232.22,231.42,231.82,33842.0,202.1936,202.49,201.7925,202.1412,33842.0
2017-01-20 12:30:00,231.86,232.3,231.47,232.3,26460.0,202.1761,202.5598,201.8361,202.5598,26460.0
2017-01-20 13:00:00,232.45,232.57,232.02,232.2,31923.0,202.6906,202.7952,202.3156,202.4726,31923.0
2017-01-20 13:30:00,232.23,232.3,231.85,232.03,23669.0,202.4988,202.5598,202.1674,202.3244,23669.0
2017-01-20 14:00:00,232.01,232.17,231.36,231.64,32476.0,202.3069,202.4464,201.7401,201.9843,32476.0
2017-01-20 14:30:00,231.67,231.92,231.49,231.85,19504.0,202.0104,202.2284,201.8535,202.1674,19504.0
2017-01-20 15:00:00,231.8,232.13,231.78,231.92,45772.0,202.1238,202.4116,202.1064,202.2284,45772.0
2017-01-20 15:30:00,231.91,232.26,231.81,232.19,74843.0,202.2197,202.5249,202.1325,202.4639,74843.0
2017-01-23 09:30:00,233.0,233.34,231.75,231.81,115737.0,203.1702,203.4666,202.0802,202.1325,115737.0
2017-01-23 10:00:00,231.86,232.04,231.25,231.3,45624.0,202.1761,202.3331,201.6442,201.6878,45624.0
2017-01-23 10:30:00,231.23,231.38,230.85,231.2,43876.0,201.6268,201.7576,201.2954,201.6006,43876.0
2017-01-23 11:00:00,231.2,231.49,230.98,231.36,54479.0,201.6006,201.8535,201.4088,201.7401,54479.0
2017-01-23 11:30:00,231.36,231.45,230.58,230.84,45949.0,201.7401,201.8186,201.06,201.2867,45949.0
2017-01-23 12:00:00,230.76,230.95,230.37,230.89,38409.0,201.217,201.3826,200.8769,201.3303,38409.0
2017-01-23 12:30:00,230.94,231.09,230.71,230.97,15148.0,201.3739,201.5047,201.1734,201.4001,15148.0
2017-01-23 13:00:00,230.94,230.99,230.71,230.88,15380.0,201.3739,201.4175,201.1734,201.3216,15380.0
2017-01-23 13:30:00,230.95,231.03,230.4,230.59,36444.0,201.3826,201.4524,200.903,201.0687,36444.0
2017-01-23 14:00:00,230.63,230.72,230.12,230.37,34917.0,201.1036,201.1821,200.6589,200.8769,34917.0
2017-01-23 14:30:00,230.42,230.77,230.41,230.77,20735.0,200.9205,201.2257,200.9118,201.2257,20735.0
2017-01-23 15:00:00,230.84,231.46,230.8,231.19,33246.0,201.2867,201.8273,201.2518,201.5919,33246.0
2017-01-23 15:30:00,231.17,232.16,231.08,231.77,100002.0,201.5745,202.4377,201.496,202.0976,100002.0
2017-01-24 09:30:00,229.4,229.4,227.49,228.01,116100.0,200.0311,200.0311,198.3656,198.819,116100.0
2017-01-24 10:00:00,228.14,230.12,228.01,230.09,43614.0,198.9324,200.6589,198.819,200.6327,43614.0
2017-01-24 10:30:00,229.91,230.26,229.5,229.62,54916.0,200.4758,200.781,200.1183,200.2229,54916.0
2017-01-24 11:00:00,229.64,230.87,229.58,230.77,80818.0,200.2403,201.3129,200.188,201.2257,80818.0
2017-01-24 11:30:00,230.81,230.95,230.42,230.85,58049.0,201.2606,201.3826,200.9205,201.2954,58049.0
2017-01-24 12:00:00,230.98,231.47,230.75,231.38,32479.0,201.4088,201.8361,201.2082,201.7576,32479.0
2017-01-24 12:30:00,231.34,232.17,231.34,232.07,42568.0,201.7227,202.4464,201.7227,202.3592,42568.0
2017-01-24 13:00:00,232.12,232.2,231.97,232.2,38065.0,202.4028,202.4726,202.272,202.4726,38065.0
2017-01-24 13:30:00,232.21,232.7,232.17,232.42,52033.0,202.4813,202.9086,202.4464,202.6644,52033.0
2017-01-24 14:00:00,232.39,232.86,232.39,232.52,63772.0,202.6383,203.0481,202.6383,202.7516,63772.0
2017-01-24 14:30:00,232.54,232.84,232.5,232.83,33016.0,202.7691,203.0307,202.7342,203.0219,33016.0
2017-01-24 15:00:00,232.85,232.95,232.61,232.66,41603.0,203.0394,203.1266,202.8301,202.8737,41603.0
2017-01-24 15:30:00,232.62,232.76,232.33,232.62,123695.0,202.8388,202.9609,202.586,202.8388,123695.0
2017-01-25 09:30:00,233.19,233.24,230.73,231.53,64484.0,203.3359,203.3795,201.1908,201.8884,64484.0
2017-01-25 10:00:00,231.51,232.0,231.24,231.54,53969.0,201.8709,202.2982,201.6355,201.8971,53969.0
2017-01-25 10:30:00,231.46,231.66,230.75,230.97,55169.0,201.8273,202.0017,201.2082,201.4001,55169.0
2017-01-25 11:00:00,231.02,231.04,230.23,230.5,52640.0,201.4437,201.4611,200.7548,200.9902,52640.0
2017-01-25 11:30:00,230.49,230.51,230.01,230.1,54234.0,200.9815,200.999,200.563,200.6414,54234.0
2017-01-25 12:00:00,230.16,230.53,230.11,230.38,49874.0,200.6938,201.0164,200.6502,200.8856,49874.0
2017-01-25 12:30:00,230.44,230.57,230.08,230.41,52093.0,200.9379,201.0513,200.624,200.9118,52093.0
2017-01-25 13:00:00,230.51,231.37,230.49,231.14,37257.0,200.999,201.7489,200.9815,201.5483,37257.0
2017-01-25 13:30:00,231.15,231.22,230.72,230.76,47533.0,201.557,201.6181,201.1821,201.217,47533.0
2017-01-25 14:00:00,230.68,230.78,230.2,230.44,46442.0,201.1472,201.2344,200.7286,200.9379,46442.0
2017-01-25 14:30:00,230.31,230.95,230.09,230.64,60843.0,200.8246,201.3826,200.6327,201.1123,60843.0
2017-01-25 15:00:00,230.66,231.47,230.63,230.9,75717.0,201.1298,201.8361,201.1036,201.339,75717.0
2017-01-25 15:30:00,230.95,230.98,230.48,230.85,149179.0,201.3826,201.4088,200.9728,201.2954,149179.0
2017-01-26 09:30:00,229.21,230.84,226.45,226.73,258252.0,199.8654,201.2867,197.4587,197.7029,258252.0
2017-01-26 10:00:00,227.13,227.83,225.4,225.63,181409.0,198.0517,198.6621,196.5432,196.7437,181409.0
2017-01-26 10:30:00,225.59,227.28,223.88,224.74,224778.0,196.7088,198.1825,195.2178,195.9677,224778.0
2017-01-26 11:00:00,224.74,226.47,224.74,226.04,167558.0,195.9677,197.4762,195.9677,197.1012,167558.0
2017-01-26 11:30:00,226.05,226.34,225.6,226.27,116773.0,197.11,197.3628,196.7176,197.3018,116773.0
2017-01-26 12:00:00,226.2,226.68,224.55,225.34,124932.0,197.2407,197.6593,195.802,196.4908,124932.0
2017-01-26 12:30:00,225.39,225.64,224.93,225.4,61721.0,196.5344,196.7524,196.1333,196.5432,61721.0
2017-01-26 13:00:00,225.38,226.56,225.32,226.53,55488.0,196.5257,197.5547,196.4734,197.5285,55488.0
2017-01-26 13:30:00,226.41,227.11,226.19,227.0,87192.0,197.4239,198.0342,197.232,197.9383,87192.0
2017-01-26 14:00:00,227.01,227.99,226.89,227.11,98824.0,197.947,198.8016,197.8424,198.0342,98824.0
2017-01-26 14:30:00,227.15,227.84,226.72,227.05,104232.0,198.0691,198.6708,197.6942,197.9819,104232.0
2017-01-26 15:00:00,227.09,227.59,226.6,227.07,100702.0,198.0168,198.4528,197.5895,197.9994,100702.0
2017-01-26 15:30:00,227.16,227.48,226.75,226.9,305472.0,198.0778,198.3569,197.7203,197.8511,305472.0
2017-01-27 09:30:00,227.03,234.58,227.03,233.75,318103.0,197.9645,204.5479,197.9645,203.8242,318103.0
2017-01-27 10:00:00,233.49,234.24,232.55,233.21,305157.0,203.5974,204.2514,202.7778,203.3533,305157.0
2017-01-27 10:30:00,233.28,233.86,232.94,233.26,81247.0,203.4143,203.9201,203.1179,203.3969,81247.0
2017-01-27 11:00:00,233.25,233.84,232.59,232.62,55618.0,203.3882,203.9026,202.8127,202.8388,55618.0
2017-01-27 11:30:00,232.68,234.0,232.59,233.87,71673.0,202.8911,204.0422,202.8127,203.9288,71673.0
2017-01-27 12:00:00,233.89,234.4,233.45,233.61,64611.0,203.9462,204.3909,203.5626,203.7021,64611.0
2017-01-27 12:30:00,233.63,234.14,230.15,232.05,173267.0,203.7195,204.1642,200.685,202.3418,173267.0
2017-01-27 13:00:00,232.2,232.24,230.61,230.79,68233.0,202.4726,202.5075,201.0862,201.2431,68233.0
2017-01-27 13:30:00,230.79,231.11,229.9,230.01,95580.0,201.2431,201.5221,200.4671,200.563,95580.0
2017-01-27 14:00:00,229.95,230.27,228.86,228.91,71194.0,200.5107,200.7897,199.5602,199.6038,71194.0
2017-01-27 14:30:00,228.94,229.41,228.74,229.22,65948.0,199.63,200.0398,199.4556,199.8741,65948.0
2017-01-27 15:00:00,229.21,229.87,228.94,229.81,51362.0,199.8654,200.4409,199.63,200.3886,51362.0
2017-01-27 15:30:00,229.84,230.29,229.64,229.75,183851.0,200.4147,200.8071,200.2403,200.3363,183851.0
2017-01-30 09:30:00,230.1,231.84,228.84,230.95,178941.0,200.6414,202.1587,199.5428,201.3826,178941.0
2017-01-30 10:00:00,230.93,231.18,229.97,230.23,93380.0,201.3652,201.5832,200.5281,200.7548,93380.0
2017-01-30 10:30:00,230.18,230.25,228.77,229.25,49556.0,200.7112,200.7722,199.4817,199.9003,49556.0
2017-01-30 11:00:00,229.25,229.87,229.13,229.33,43799.0,199.9003,200.4409,199.7956,199.97,43799.0
2017-01-30 11:30:00,229.4,229.75,228.96,229.08,54788.0,200.0311,200.3363,199.6474,199.752,54788.0
2017-01-30 12:00:00,229.08,229.08,228.06,228.22,38055.0,199.752,199.752,198.8626,199.0021,38055.0
2017-01-30 12:30:00,228.19,228.5,227.84,228.26,32543.0,198.976,199.2463,198.6708,199.037,32543.0
2017-01-30 13:00:00,228.3,228.42,227.95,228.25,78711.0,199.0719,199.1765,198.7667,199.0283,78711.0
2017-01-30 13:30:00,228.28,228.59,228.26,228.39,34637.0,199.0545,199.3248,199.037,199.1504,34637.0
2017-01-30 14:00:00,228.37,228.86,228.26,228.86,32796.0,199.1329,199.5602,199.037,199.5602,32796.0
2017-01-30 14:30:00,228.83,229.11,228.66,229.0,47340.0,199.534,199.7782,199.3858,199.6823,47340.0
2017-01-30 15:00:00,229.01,229.01,228.25,228.84,67487.0,199.691,199.691,199.0283,199.5428,67487.0
2017-01-30 15:30:00,228.89,229.63,228.76,229.31,232409.0,199.5864,200.2316,199.473,199.9526,232409.0
2017-01-31 09:30:00,227.89,229.72,226.32,226.78,101768.0,198.7144,200.3101,197.3454,197.7465,101768.0
2017-01-31 10:00:00,226.71,227.83,226.0,227.13,88330.0,197.6855,198.6621,197.0664,198.0517,88330.0
2017-01-31 10:30:00,227.13,228.39,227.06,228.24,72841.0,198.0517,199.1504,197.9906,199.0196,72841.0
2017-01-31 11:00:00,228.28,228.7,227.96,228.6,79633.0,199.0545,199.4207,198.7754,199.3335,79633.0
2017-01-31 11:30:00,228.62,228.78,227.9,228.15,85220.0,199.3509,199.4904,198.7231,198.9411,85220.0
2017-01-31 12:00:00,228.17,228.53,228.07,228.39,27563.0,198.9585,199.2724,198.8713,199.1504,27563.0
2017-01-31 12:30:00,228.33,228.33,227.87,228.25,45286.0,199.0981,199.0981,198.6969,199.0283,45286.0
2017-01-31 13:00:00,228.19,228.28,227.51,228.16,42966.0,198.976,199.0545,198.383,198.9498,42966.0
2017-01-31 13:30:00,228.16,228.19,227.65,227.77,102562.0,198.9498,198.976,198.5051,198.6097,102562.0
2017-01-31 14:00:00,227.76,228.14,227.65,228.14,67366.0,198.601,198.9324,198.5051,198.9324,67366.0
2017-01-31 14:30:00,228.14,228.44,228.02,228.33,50219.0,198.9324,199.194,198.8277,199.0981,50219.0
2017-01-31 15:00:00,228.34,228.92,228.19,228.68,51861.0,199.1068,199.6125,198.976,199.4032,51861.0
2017-01-31 15:30:00,228.67,229.4,228.67,229.18,187600.0,199.3945,200.0311,199.3945,199.8392,187600.0
2017-02-01 09:30:00,228.72,230.15,228.72,229.81,95816.0,199.4381,200.685,199.4381,200.3886,95816.0
2017-02-01 10:00:00,229.82,230.15,228.39,228.39,85267.0,200.3973,200.685,199.1504,199.1504,85267.0
2017-02-01 10:30:00,228.41,228.77,227.73,228.44,86709.0,199.1678,199.4817,198.5749,199.194,86709.0
2017-02-01 11:00:00,228.45,228.75,227.91,227.99,53460.0,199.2027,199.4643,198.7318,198.8016,53460.0
2017-02-01 11:30:00,228.0,228.42,227.88,228.4,49662.0,198.8103,199.1765,198.7057,199.1591,49662.0
2017-02-01 12:00:00,228.44,228.44,227.95,228.1,26206.0,199.194,199.194,198.7667,198.8975,26206.0
2017-02-01 12:30:00,228.21,228.45,227.93,228.19,33199.0,198.9934,199.2027,198.7493,198.976,33199.0
2017-02-01 13:00:00,228.17,228.74,228.07,228.46,34417.0,198.9585,199.4556,198.8713,199.2114,34417.0
2017-02-01 13:30:00,228.55,228.56,228.0,228.16,31256.0,199.2899,199.2986,198.8103,198.9498,31256.0
2017-02-01 14:00:00,228.09,228.93,227.86,228.78,33832.0,198.8888,199.6212,198.6882,199.4904,33832.0
2017-02-01 14:30:00,228.85,228.95,228.44,228.91,40022.0,199.5515,199.6387,199.194,199.6038,40022.0
2017-02-01 15:00:00,228.91,229.13,228.85,229.01,66249.0,199.6038,199.7956,199.5515,199.691,66249.0
2017-02-01 15:30:00,229.07,229.14,228.78,228.82,198312.0,199.7433,199.8044,199.4904,199.5253,198312.0
2017-02-02 09:30:00,228.4,229.1,227.92,228.83,71080.0,199.1591,199.7695,198.7405,199.534,71080.0
2017-02-02 10:00:00,228.86,229.33,228.48,228.98,68445.0,199.5602,199.97,199.2288,199.6648,68445.0
2017-02-02 10:30:00,229.0,229.03,228.34,228.91,37412.0,199.6823,199.7084,199.1068,199.6038,37412.0
2017-02-02 11:00:00,228.94,229.06,228.48,228.74,44752.0,199.63,199.7346,199.2288,199.4556,44752.0
2017-02-02 11:30:00,228.74,229.81,228.68,229.72,110727.0,199.4556,200.3886,199.4032,200.3101,110727.0
2017-02-02 12:00:00,229.74,229.78,228.88,229.4,67643.0,200.3275,200.3624,199.5776,200.0311,67643.0
2017-02-02 12:30:00,229.38,229.4,229.04,229.36,19763.0,200.0136,200.0311,199.7172,199.9962,19763.0
2017-02-02 13:00:00,229.36,229.39,228.76,228.99,21114.0,199.9962,200.0223,199.473,199.6736,21114.0
2017-02-02 13:30:00,228.96,229.37,228.87,229.37,21317.0,199.6474,200.0049,199.5689,200.0049,21317.0
2017-02-02 14:00:00,229.42,229.43,228.73,229.02,26074.0,200.0485,200.0572,199.4468,199.6997,26074.0
2017-02-02 14:30:00,228.89,229.12,228.51,228.82,29392.0,199.5864,199.7869,199.255,199.5253,29392.0
2017-02-02 15:00:00,228.81,229.47,228.8,229.32,28126.0,199.5166,200.0921,199.5079,199.9613,28126.0
2017-02-02 15:30:00,229.38,230.14,229.12,229.99,184679.0,200.0136,200.6763,199.7869,200.5455,184679.0
2017-02-03 09:30:00,230.06,231.46,229.51,231.1,122459.0,200.6066,201.8273,200.127,201.5134,122459.0
2017-02-03 10:00:00,231.15,232.18,231.04,231.95,121782.0,201.557,202.4552,201.4611,202.2546,121782.0
2017-02-03 10:30:00,232.0,232.46,231.92,232.19,123757.0,202.2982,202.6993,202.2284,202.4639,123757.0
2017-02-03 11:00:00,232.18,232.93,231.14,231.34,121068.0,202.4552,203.1091,201.5483,201.7227,121068.0
2017-02-03 11:30:00,231.37,231.99,231.34,231.57,60896.0,201.7489,202.2895,201.7227,201.9233,60896.0
2017-02-03 12:00:00,231.53,231.74,231.17,231.43,40915.0,201.8884,202.0715,201.5745,201.8012,40915.0
2017-02-03 12:30:00,231.32,231.51,231.16,231.17,22886.0,201.7053,201.8709,201.5657,201.5745,22886.0
2017-02-03 13:00:00,231.17,231.27,230.98,231.1,40937.0,201.5745,201.6617,201.4088,201.5134,40937.0
2017-02-03 13:30:00,231.07,231.29,230.82,230.82,42029.0,201.4873,201.6791,201.2693,201.2693,42029.0
2017-02-03 14:00:00,230.87,231.41,230.69,231.27,38417.0,201.3129,201.7837,201.1559,201.6617,38417.0
2017-02-03 14:30:00,231.19,231.45,231.19,231.31,46832.0,201.5919,201.8186,201.5919,201.6965,46832.0
2017-02-03 15:00:00,231.3,231.45,231.11,231.23,65199.0,201.6878,201.8186,201.5221,201.6268,65199.0
2017-02-03 15:30:00,231.22,231.64,231.14,231.34,151176.0,201.6181,201.9843,201.5483,201.7227,151176.0
2017-02-06 09:30:00,231.56,233.43,231.41,233.01,90357.0,201.9145,203.5451,201.7837,203.1789,90357.0
2017-02-06 10:00:00,233.15,233.34,232.52,233.08,66945.0,203.301,203.4666,202.7516,203.2399,66945.0
2017-02-06 10:30:00,233.08,233.25,232.64,232.95,43957.0,203.2399,203.3882,202.8563,203.1266,43957.0
2017-02-06 11:00:00,232.87,232.99,232.53,232.53,43840.0,203.0568,203.1615,202.7603,202.7603,43840.0
2017-02-06 11:30:00,232.51,232.69,232.37,232.51,30653.0,202.7429,202.8999,202.6208,202.7429,30653.0
2017-02-06 12:00:00,232.47,232.76,232.35,232.52,36464.0,202.708,202.9609,202.6034,202.7516,36464.0
2017-02-06 12:30:00,232.5,232.52,232.04,232.2,43593.0,202.7342,202.7516,202.3331,202.4726,43593.0
2017-02-06 13:00:00,232.2,232.32,231.94,232.06,42272.0,202.4726,202.5772,202.2459,202.3505,42272.0
2017-02-06 13:30:00,232.02,232.68,232.0,232.66,55600.0,202.3156,202.8911,202.2982,202.8737,55600.0
2017-02-06 14:00:00,232.67,232.72,232.27,232.47,58057.0,202.8824,202.926,202.5336,202.708,58057.0
2017-02-06 14:30:00,232.45,232.73,232.32,232.54,42215.0,202.6906,202.9347,202.5772,202.7691,42215.0
2017-02-06 15:00:00,232.47,232.59,232.3,232.4,48307.0,202.708,202.8127,202.5598,202.647,48307.0
2017-02-06 15:30:00,232.43,232.86,232.33,232.82,150561.0,202.6732,203.0481,202.586,203.0132,150561.0
2017-02-07 09:30:00,232.33,233.86,232.1,233.19,102460.0,202.586,203.9201,202.3854,203.3359,102460.0
2017-02-07 10:00:00,233.22,233.84,233.01,233.67,58602.0,203.362,203.9026,203.1789,203.7544,58602.0
2017-02-07 10:30:00,233.69,233.74,233.16,233.34,29455.0,203.7718,203.8154,203.3097,203.4666,29455.0
2017-02-07 11:00:00,233.31,233.6,232.9,232.98,21158.0,203.4405,203.6934,203.083,203.1527,21158.0
2017-02-07 11:30:00,232.94,233.15,232.86,232.97,23650.0,203.1179,203.301,203.0481,203.144,23650.0
2017-02-07 12:00:00,233.01,233.57,233.01,233.12,30511.0,203.1789,203.6672,203.1789,203.2748,30511.0
2017-02-07 12:30:00,233.19,233.37,233.04,233.34,24891.0,203.3359,203.4928,203.2051,203.4666,24891.0
2017-02-07 13:00:00,233.31,233.34,232.72,232.75,37426.0,203.4405,203.4666,202.926,202.9522,37426.0
2017-02-07 13:30:00,232.75,233.4,232.71,233.35,34024.0,202.9522,203.519,202.9173,203.4754,34024.0
2017-02-07 14:00:00,233.3,233.69,233.29,233.64,27384.0,203.4318,203.7718,203.423,203.7282,27384.0
2017-02-07 14:30:00,233.61,233.87,233.15,233.15,59988.0,203.7021,203.9288,203.301,203.301,59988.0
2017-02-07 15:00:00,233.12,233.15,232.56,232.87,41902.0,203.2748,203.301,202.7865,203.0568,41902.0
2017-02-07 15:30:00,232.88,233.08,232.7,233.0,82187.0,203.0655,203.2399,202.9086,203.1702,82187.0
2017-02-08 09:30:00,232.91,233.4,232.27,232.67,54194.0,203.0917,203.519,202.5336,202.8824,54194.0
2017-02-08 10:00:00,232.62,233.23,232.6,233.15,78574.0,202.8388,203.3707,202.8214,203.301,78574.0
2017-02-08 10:30:00,233.16,233.31,233.01,233.3,40581.0,203.3097,203.4405,203.1789,203.4318,40581.0
2017-02-08 11:00:00,233.33,233.41,232.34,232.36,81605.0,203.4579,203.5277,202.5947,202.6121,81605.0
2017-02-08 11:30:00,232.43,233.21,232.26,233.11,42618.0,202.6732,203.3533,202.5249,203.2661,42618.0
2017-02-08 12:00:00,233.08,233.27,233.0,233.1,30496.0,203.2399,203.4056,203.1702,203.2574,30496.0
2017-02-08 12:30:00,233.13,233.13,232.52,232.52,30589.0,203.2835,203.2835,202.7516,202.7516,30589.0
2017-02-08 13:00:00,232.53,232.76,232.46,232.7,35429.0,202.7603,202.9609,202.6993,202.9086,35429.0
2017-02-08 13:30:00,232.72,232.77,232.31,232.46,26814.0,202.926,202.9696,202.5685,202.6993,26814.0
2017-02-08 14:00:00,232.46,232.67,232.33,232.56,25402.0,202.6993,202.8824,202.586,202.7865,25402.0
2017-02-08 14:30:00,232.52,232.7,232.4,232.62,84148.0,202.7516,202.9086,202.647,202.8388,84148.0
2017-02-08 15:00:00,232.63,232.75,232.4,232.59,45537.0,202.8475,202.9522,202.647,202.8127,45537.0
2017-02-08 15:30:00,232.66,232.76,232.3,232.49,162628.0,202.8737,202.9609,202.5598,202.7255,162628.0
2017-02-09 09:30:00,232.58,233.19,231.98,232.79,42687.0,202.8039,203.3359,202.2808,202.9871,42687.0
2017-02-09 10:00:00,232.65,233.43,232.49,233.26,30514.0,202.865,203.5451,202.7255,203.3969,30514.0
2017-02-09 10:30:00,233.26,233.7,233.23,233.56,57720.0,203.3969,203.7806,203.3707,203.6585,57720.0
2017-02-09 11:00:00,233.55,234.0,233.42,233.86,43477.0,203.6498,204.0422,203.5364,203.9201,43477.0
2017-02-09 11:30:00,233.79,234.0,233.59,233.74,55877.0,203.859,204.0422,203.6846,203.8154,55877.0
2017-02-09 12:00:00,233.76,233.95,233.54,233.84,65439.0,203.8329,203.9986,203.641,203.9026,65439.0
2017-02-09 12:30:00,233.82,234.0,233.76,233.83,28463.0,203.8852,204.0422,203.8329,203.8939,28463.0
2017-02-09 13:00:00,233.82,234.67,233.67,234.66,54379.0,203.8852,204.6264,203.7544,204.6177,54379.0
2017-02-09 13:30:00,234.67,234.71,234.28,234.57,49013.0,204.6264,204.6613,204.2863,204.5392,49013.0
2017-02-09 14:00:00,234.55,235.18,234.46,235.04,59544.0,204.5217,205.0711,204.4433,204.949,59544.0
2017-02-09 14:30:00,235.08,235.38,234.86,235.17,83994.0,204.9839,205.2455,204.792,205.0624,83994.0
2017-02-09 15:00:00,235.13,235.24,234.61,234.68,93387.0,205.0275,205.1234,204.5741,204.6351,93387.0
2017-02-09 15:30:00,234.69,234.98,234.64,234.79,154022.0,204.6438,204.8967,204.6002,204.731,154022.0
2017-02-10 09:30:00,234.58,235.87,234.07,235.83,53221.0,204.5479,205.6727,204.1032,205.6379,53221.0
2017-02-10 10:00:00,235.78,235.96,235.61,235.76,49751.0,205.5943,205.7512,205.446,205.5768,49751.0
2017-02-10 10:30:00,235.72,235.92,235.59,235.66,49461.0,205.5419,205.7163,205.4286,205.4896,49461.0
2017-02-10 11:00:00,235.61,235.65,235.3,235.38,44989.0,205.446,205.4809,205.1757,205.2455,44989.0
2017-02-10 11:30:00,235.39,235.81,235.32,235.73,61686.0,205.2542,205.6204,205.1932,205.5507,61686.0
2017-02-10 12:00:00,235.73,235.93,235.6,235.78,63190.0,205.5507,205.7251,205.4373,205.5943,63190.0
2017-02-10 12:30:00,235.73,236.12,235.73,236.05,29130.0,205.5507,205.8907,205.5507,205.8297,29130.0
2017-02-10 13:00:00,236.03,236.41,235.91,236.41,29181.0,205.8123,206.1436,205.7076,206.1436,29181.0
2017-02-10 13:30:00,236.4,236.56,236.22,236.36,47398.0,206.1349,206.2744,205.9779,206.1,47398.0
2017-02-10 14:00:00,236.34,236.53,235.98,236.06,37839.0,206.0826,206.2482,205.7687,205.8384,37839.0
2017-02-10 14:30:00,236.06,236.2,235.99,236.13,43525.0,205.8384,205.9605,205.7774,205.8995,43525.0
2017-02-10 15:00:00,236.14,236.45,235.89,236.4,81021.0,205.9082,206.1785,205.6902,206.1349,81021.0
2017-02-10 15:30:00,236.38,236.5,236.26,236.31,90858.0,206.1175,206.2221,206.0128,206.0564,90858.0
2017-02-13 09:30:00,237.05,238.62,236.52,238.38,57070.0,206.7017,208.0707,206.2395,207.8614,57070.0
2017-02-13 10:00:00,238.29,238.91,238.29,238.7,74643.0,207.7829,208.3235,207.7829,208.1404,74643.0
2017-02-13 10:30:00,238.73,239.54,238.66,238.99,88051.0,208.1666,208.8729,208.1056,208.3933,88051.0
2017-02-13 11:00:00,238.93,239.4,238.47,239.33,67726.0,208.341,208.7508,207.9399,208.6898,67726.0
2017-02-13 11:30:00,239.34,239.51,239.17,239.25,68991.0,208.6985,208.8467,208.5503,208.62,68991.0
2017-02-13 12:00:00,239.24,239.33,238.84,238.99,40991.0,208.6113,208.6898,208.2625,208.3933,40991.0
2017-02-13 12:30:00,239.0,239.33,238.93,239.31,53437.0,208.402,208.6898,208.341,208.6723,53437.0
2017-02-13 13:00:00,239.31,239.72,239.13,239.69,35446.0,208.6723,209.0298,208.5154,209.0037,35446.0
2017-02-13 13:30:00,239.67,239.85,239.44,239.44,38034.0,208.9862,209.1432,208.7857,208.7857,38034.0
2017-02-13 14:00:00,239.42,239.68,239.01,239.19,30532.0,208.7683,208.995,208.4107,208.5677,30532.0
2017-02-13 14:30:00,239.18,239.23,238.85,238.94,35132.0,208.559,208.6026,208.2712,208.3497,35132.0
2017-02-13 15:00:00,238.9,239.19,238.77,239.11,49405.0,208.3148,208.5677,208.2015,208.4979,49405.0
2017-02-13 15:30:00,239.11,239.3,238.96,239.1,109187.0,208.4979,208.6636,208.3671,208.4892,109187.0
2017-02-14 09:30:00,239.01,239.79,238.43,239.05,50479.0,208.4107,209.0909,207.905,208.4456,50479.0
2017-02-14 10:00:00,239.02,239.3,238.64,238.92,35703.0,208.4195,208.6636,208.0881,208.3323,35703.0
2017-02-14 10:30:00,238.92,239.72,238.85,239.43,56097.0,208.3323,209.0298,208.2712,208.777,56097.0
2017-02-14 11:00:00,239.47,239.79,239.32,239.67,55649.0,208.8119,209.0909,208.6811,208.9862,55649.0
2017-02-14 11:30:00,239.66,239.75,239.36,239.5,37803.0,208.9775,209.056,208.7159,208.838,37803.0
2017-02-14 12:00:00,239.42,239.77,239.42,239.65,31403.0,208.7683,209.0734,208.7683,208.9688,31403.0
2017-02-14 12:30:00,239.69,240.11,239.69,240.06,28872.0,209.0037,209.3699,209.0037,209.3263,28872.0
2017-02-14 13:00:00,240.1,240.33,239.83,239.97,28436.0,209.3612,209.5618,209.1258,209.2478,28436.0
2017-02-14 13:30:00,239.99,240.25,239.88,240.16,21353.0,209.2653,209.492,209.1694,209.4135,21353.0
2017-02-14 14:00:00,240.16,240.31,239.99,239.99,41064.0,209.4135,209.5443,209.2653,209.2653,41064.0
2017-02-14 14:30:00,240.03,240.23,239.9,240.01,30221.0,209.3002,209.4746,209.1868,209.2827,30221.0
2017-02-14 15:00:00,240.02,240.08,239.53,239.53,35941.0,209.2914,209.3438,208.8642,208.8642,35941.0
2017-02-14 15:30:00,239.53,239.69,239.37,239.63,72492.0,208.8642,209.0037,208.7247,208.9514,72492.0
2017-02-15 09:30:00,239.14,239.93,238.95,239.79,49738.0,208.5241,209.213,208.3584,209.0909,49738.0
2017-02-15 10:00:00,239.74,239.93,239.51,239.75,57523.0,209.0473,209.213,208.8467,209.056,57523.0
2017-02-15 10:30:00,239.74,240.12,239.68,240.02,21521.0,209.0473,209.3786,208.995,209.2914,21521.0
2017-02-15 11:00:00,240.02,240.18,239.78,239.82,24890.0,209.2914,209.431,209.0822,209.117,24890.0
2017-02-15 11:30:00,239.89,240.03,239.79,239.88,16197.0,209.1781,209.3002,209.0909,209.1694,16197.0
2017-02-15 12:00:00,239.88,240.15,239.87,240.15,20478.0,209.1694,209.4048,209.1606,209.4048,20478.0
2017-02-15 12:30:00,240.16,240.17,240.0,240.06,17042.0,209.4135,209.4222,209.274,209.3263,17042.0
2017-02-15 13:00:00,240.06,240.27,240.03,240.09,18460.0,209.3263,209.5094,209.3002,209.3525,18460.0
2017-02-15 13:30:00,240.16,240.79,240.12,240.72,32204.0,209.4135,209.9629,209.3786,209.9018,32204.0
2017-02-15 14:00:00,240.71,240.94,240.58,240.93,27595.0,209.8931,210.0937,209.7797,210.0849,27595.0
2017-02-15 14:30:00,240.91,241.39,240.89,241.35,41330.0,210.0675,210.486,210.0501,210.4512,41330.0
2017-02-15 15:00:00,241.36,241.99,241.34,241.86,65523.0,210.4599,211.0092,210.4424,210.8959,65523.0
2017-02-15 15:30:00,241.83,241.86,241.61,241.66,119133.0,210.8697,210.8959,210.6779,210.7215,119133.0
2017-02-16 09:30:00,241.6,242.0,240.87,240.95,58218.0,210.6692,211.018,210.0326,210.1024,58218.0
2017-02-16 10:00:00,240.97,241.37,240.81,241.06,53122.0,210.1198,210.4686,209.9803,210.1983,53122.0
2017-02-16 10:30:00,241.12,241.89,241.09,241.29,36923.0,210.2506,210.922,210.2245,210.3988,36923.0
2017-02-16 11:00:00,241.36,242.05,241.18,241.98,38885.0,210.4599,211.0616,210.3029,211.0005,38885.0
2017-02-16 11:30:00,241.86,242.16,241.76,242.05,32391.0,210.8959,211.1575,210.8087,211.0616,32391.0
2017-02-16 12:00:00,242.05,242.05,241.52,241.77,36356.0,211.0616,211.0616,210.5994,210.8174,36356.0
2017-02-16 12:30:00,241.73,242.1,241.58,241.75,22138.0,210.7825,211.1051,210.6517,210.8,22138.0
2017-02-16 13:00:00,241.63,242.0,241.28,241.99,30467.0,210.6953,211.018,210.3901,211.0092,30467.0
2017-02-16 13:30:00,241.95,242.13,241.74,242.07,32325.0,210.9744,211.1313,210.7912,211.079,32325.0
2017-02-16 14:00:00,242.1,242.58,242.0,242.58,31378.0,211.1051,211.5237,211.018,211.5237,31378.0
2017-02-16 14:30:00,242.49,242.95,242.45,242.78,78221.0,211.4452,211.8463,211.4103,211.6981,78221.0
2017-02-16 15:00:00,242.87,243.02,242.68,242.84,82062.0,211.7766,211.9074,211.6109,211.7504,82062.0
2017-02-16 15:30:00,242.85,243.68,242.79,243.53,145649.0,211.7591,212.4829,211.7068,212.3521,145649.0
2017-02-17 09:30:00,243.39,243.99,241.89,243.81,82007.0,212.23,212.7532,210.922,212.5962,82007.0
2017-02-17 10:00:00,243.8,243.8,242.31,242.37,36165.0,212.5875,212.5875,211.2883,211.3406,36165.0
2017-02-17 10:30:00,242.41,243.11,242.14,242.68,36129.0,211.3755,211.9858,211.14,211.6109,36129.0
2017-02-17 11:00:00,242.68,243.17,242.38,242.42,29253.0,211.6109,212.0382,211.3493,211.3842,29253.0
2017-02-17 11:30:00,242.44,242.62,242.23,242.54,21461.0,211.4016,211.5586,211.2185,211.4888,21461.0
2017-02-17 12:00:00,242.49,242.66,242.06,242.59,23912.0,211.4452,211.5935,211.0703,211.5324,23912.0
2017-02-17 12:30:00,242.55,242.62,242.06,242.18,20205.0,211.4975,211.5586,211.0703,211.1749,20205.0
2017-02-17 13:00:00,242.14,242.43,242.14,242.19,20683.0,211.14,211.3929,211.14,211.1836,20683.0
2017-02-17 13:30:00,242.21,242.49,242.19,242.3,21931.0,211.2011,211.4452,211.1836,211.2795,21931.0
2017-02-17 14:00:00,242.3,242.71,242.3,242.59,30545.0,211.2795,211.6371,211.2795,211.5324,30545.0
2017-02-17 14:30:00,242.64,242.8,242.42,242.64,25959.0,211.576,211.7155,211.3842,211.576,25959.0
2017-02-17 15:00:00,242.64,242.73,242.52,242.63,24318.0,211.576,211.6545,211.4714,211.5673,24318.0
2017-02-17 15:30:00,242.64,243.72,242.63,243.55,112474.0,211.576,212.5177,211.5673,212.3695,112474.0
2017-02-21 09:30:00,242.27,243.4,241.7,243.33,82705.0,211.2534,212.2387,210.7564,212.1777,82705.0
2017-02-21 10:00:00,243.38,244.22,243.26,244.14,71156.0,212.2213,212.9537,212.1166,212.884,71156.0
2017-02-21 10:30:00,244.14,244.51,243.54,244.41,64638.0,212.884,213.2066,212.3608,213.1194,64638.0
2017-02-21 11:00:00,244.29,244.36,243.81,243.81,28785.0,213.0148,213.0758,212.5962,212.5962,28785.0
2017-02-21 11:30:00,243.87,244.0,243.62,243.81,31505.0,212.6485,212.7619,212.4306,212.5962,31505.0
2017-02-21 12:00:00,243.91,244.62,243.91,244.56,23637.0,212.6834,213.3025,212.6834,213.2502,23637.0
2017-02-21 12:30:00,244.53,244.57,244.21,244.3,9644.0,213.224,213.2589,212.945,213.0235,9644.0
2017-02-21 13:00:00,244.21,244.6,244.07,244.3,22829.0,212.945,213.2851,212.8229,213.0235,22829.0
2017-02-21 13:30:00,244.38,244.44,244.09,244.26,11668.0,213.0933,213.1456,212.8404,212.9886,11668.0
2017-02-21 14:00:00,244.28,244.58,243.98,244.49,24613.0,213.0061,213.2676,212.7445,213.1892,24613.0
2017-02-21 14:30:00,244.51,244.55,244.25,244.3,18095.0,213.2066,213.2415,212.9799,213.0235,18095.0
2017-02-21 15:00:00,244.31,244.83,244.25,244.71,38394.0,213.0322,213.4856,212.9799,213.381,38394.0
2017-02-21 15:30:00,244.67,244.76,244.08,244.08,81068.0,213.3461,213.4246,212.8317,212.8317,81068.0
2017-02-22 09:30:00,243.35,243.53,242.28,242.6,108322.0,212.1951,212.3521,211.2621,211.5411,108322.0
2017-02-22 10:00:00,242.63,242.97,242.48,242.81,41223.0,211.5673,211.8638,211.4365,211.7243,41223.0
2017-02-22 10:30:00,242.75,242.81,242.23,242.32,31867.0,211.6719,211.7243,211.2185,211.297,31867.0
2017-02-22 11:00:00,242.27,242.44,242.01,242.39,55107.0,211.2534,211.4016,211.0267,211.358,55107.0
2017-02-22 11:30:00,242.33,242.62,242.24,242.39,31963.0,211.3057,211.5586,211.2272,211.358,31963.0
2017-02-22 12:00:00,242.3,242.52,242.27,242.45,15809.0,211.2795,211.4714,211.2534,211.4103,15809.0
2017-02-22 12:30:00,242.46,242.83,242.4,242.71,15281.0,211.4191,211.7417,211.3667,211.6371,15281.0
2017-02-22 13:00:00,242.75,242.8,242.55,242.8,23297.0,211.6719,211.7155,211.4975,211.7155,23297.0
2017-02-22 13:30:00,242.79,242.93,242.79,242.88,21452.0,211.7068,211.8289,211.7068,211.7853,21452.0
2017-02-22 14:00:00,242.87,242.87,242.48,242.75,34425.0,211.7766,211.7766,211.4365,211.6719,34425.0
2017-02-22 14:30:00,242.7,242.87,242.49,242.85,34025.0,211.6283,211.7766,211.4452,211.7591,34025.0
2017-02-22 15:00:00,242.84,243.3,242.68,243.13,81401.0,211.7504,212.1515,211.6109,212.0033,81401.0
2017-02-22 15:30:00,243.12,243.17,242.87,242.91,183850.0,211.9946,212.0382,211.7766,211.8114,183850.0
2017-02-23 09:30:00,242.32,243.79,242.11,243.0,79603.0,211.297,212.5788,211.1139,211.8899,79603.0
2017-02-23 10:00:00,243.0,243.19,242.34,242.34,42356.0,211.8899,212.0556,211.3144,211.3144,42356.0
2017-02-23 10:30:00,242.32,242.71,241.6,242.1,40846.0,211.297,211.6371,210.6692,211.1051,40846.0
2017-02-23 11:00:00,242.16,242.51,241.99,242.38,26092.0,211.1575,211.4627,211.0092,211.3493,26092.0
2017-02-23 11:30:00,242.35,242.73,242.33,242.67,20093.0,211.3231,211.6545,211.3057,211.6022,20093.0
2017-02-23 12:00:00,242.59,243.29,242.5,243.16,34990.0,211.5324,212.1428,211.4539,212.0294,34990.0
2017-02-23 12:30:00,243.17,243.37,242.98,243.16,17399.0,212.0382,212.2126,211.8725,212.0294,17399.0
2017-02-23 13:00:00,243.15,243.27,242.57,242.81,34891.0,212.0207,212.1254,211.515,211.7243,34891.0
2017-02-23 13:30:00,242.77,243.08,242.65,243.04,33952.0,211.6894,211.9597,211.5847,211.9248,33952.0
2017-02-23 14:00:00,242.99,243.75,242.98,243.61,29869.0,211.8812,212.5439,211.8725,212.4218,29869.0
2017-02-23 14:30:00,243.55,243.82,243.37,243.82,19457.0,212.3695,212.6049,212.2126,212.6049,19457.0
2017-02-23 15:00:00,243.79,243.99,243.55,243.89,27779.0,212.5788,212.7532,212.3695,212.666,27779.0
2017-02-23 15:30:00,243.84,243.92,243.68,243.9,83292.0,212.6224,212.6921,212.4829,212.6747,83292.0
2017-02-24 09:30:00,243.59,243.59,242.54,243.25,37582.0,212.4044,212.4044,211.4888,212.1079,37582.0
2017-02-24 10:00:00,243.25,243.45,242.66,242.76,34798.0,212.1079,212.2823,211.5935,211.6807,34798.0
2017-02-24 10:30:00,242.77,243.37,242.68,243.37,21891.0,211.6894,212.2126,211.6109,212.2126,21891.0
2017-02-24 11:00:00,243.43,243.91,243.23,243.57,34934.0,212.2649,212.6834,212.0905,212.387,34934.0
2017-02-24 11:30:00,243.53,243.71,243.01,243.63,23122.0,212.3521,212.509,211.8986,212.4393,23122.0
2017-02-24 12:00:00,243.54,243.9,243.53,243.9,10471.0,212.3608,212.6747,212.3521,212.6747,10471.0
2017-02-24 12:30:00,243.89,244.24,243.84,244.24,22658.0,212.666,212.9712,212.6224,212.9712,22658.0
2017-02-24 13:00:00,244.14,244.58,244.12,244.48,34531.0,212.884,213.2676,212.8665,213.1804,34531.0
2017-02-24 13:30:00,244.53,244.92,244.5,244.77,18240.0,213.224,213.5641,213.1979,213.4333,18240.0
2017-02-24 14:00:00,244.8,244.85,244.51,244.7,39443.0,213.4595,213.5031,213.2066,213.3723,39443.0
2017-02-24 14:30:00,244.79,244.79,244.33,244.33,20466.0,213.4508,213.4508,213.0497,213.0497,20466.0
2017-02-24 15:00:00,244.33,244.94,244.32,244.92,24642.0,213.0497,213.5816,213.0409,213.5641,24642.0
2017-02-24 15:30:00,244.89,245.29,244.85,245.18,134160.0,213.538,213.8867,213.5031,213.7908,134160.0
2017-02-27 09:30:00,245.59,246.0,245.11,245.8,61085.0,214.1483,214.5059,213.7298,214.3315,61085.0
2017-02-27 10:00:00,245.8,248.29,245.71,248.29,80664.0,214.3315,216.5027,214.253,216.5027,80664.0
2017-02-27 10:30:00,248.3,248.79,247.68,247.89,58224.0,216.5114,216.9387,215.9708,216.1539,58224.0
2017-02-27 11:00:00,247.73,247.97,247.03,247.14,32346.0,216.0144,216.2236,215.404,215.4999,32346.0
2017-02-27 11:30:00,247.15,247.15,246.5,246.9,25730.0,215.5086,215.5086,214.9418,215.2906,25730.0
2017-02-27 12:00:00,246.9,247.89,246.73,247.5,50778.0,215.2906,216.1539,215.1424,215.8138,50778.0
2017-02-27 12:30:00,247.52,248.4,247.47,248.27,41382.0,215.8313,216.5986,215.7877,216.4852,41382.0
2017-02-27 13:00:00,248.21,248.56,248.12,248.44,39622.0,216.4329,216.7381,216.3544,216.6335,39622.0
2017-02-27 13:30:00,248.44,249.18,248.44,249.15,70673.0,216.6335,217.2787,216.6335,217.2526,70673.0
2017-02-27 14:00:00,249.15,249.43,248.94,249.38,68220.0,217.2526,217.4967,217.0695,217.4531,68220.0
2017-02-27 14:30:00,249.28,249.28,248.46,248.46,52010.0,217.3659,217.3659,216.6509,216.6509,52010.0
2017-02-27 15:00:00,248.49,248.98,248.49,248.85,46720.0,216.6771,217.1043,216.6771,216.991,46720.0
2017-02-27 15:30:00,248.91,248.92,248.46,248.62,116090.0,217.0433,217.052,216.6509,216.7904,116090.0
2017-02-28 09:30:00,247.5,248.3,245.52,247.1,179064.0,215.8138,216.5114,214.0873,215.465,179064.0
2017-02-28 10:00:00,247.1,247.29,246.84,246.94,72462.0,215.465,215.6307,215.2383,215.3255,72462.0
2017-02-28 10:30:00,247.02,247.78,246.84,246.92,56182.0,215.3953,216.058,215.2383,215.3081,56182.0
2017-02-28 11:00:00,247.01,247.12,246.49,247.1,46089.0,215.3865,215.4825,214.9331,215.465,46089.0
2017-02-28 11:30:00,247.1,247.73,247.0,247.6,46535.0,215.465,216.0144,215.3778,215.901,46535.0
2017-02-28 12:00:00,247.6,247.6,247.09,247.2,43384.0,215.901,215.901,215.4563,215.5522,43384.0
2017-02-28 12:30:00,247.15,247.41,246.85,246.85,44673.0,215.5086,215.7353,215.247,215.247,44673.0
2017-02-28 13:00:00,246.87,247.43,246.73,246.83,116900.0,215.2645,215.7528,215.1424,215.2296,116900.0
2017-02-28 13:30:00,246.83,246.98,246.68,246.96,39166.0,215.2296,215.3604,215.0988,215.3429,39166.0
2017-02-28 14:00:00,246.97,247.26,246.86,246.97,85672.0,215.3517,215.6045,215.2558,215.3517,85672.0
2017-02-28 14:30:00,246.97,247.43,246.95,247.28,46208.0,215.3517,215.7528,215.3342,215.622,46208.0
2017-02-28 15:00:00,247.29,247.29,246.72,247.08,79192.0,215.6307,215.6307,215.1337,215.4476,79192.0
2017-02-28 15:30:00,247.08,247.53,246.97,247.15,294672.0,215.4476,215.84,215.3517,215.5086,294672.0
2017-03-01 09:30:00,247.87,248.88,246.96,247.28,183747.0,216.1364,217.0171,215.3429,215.622,183747.0
2017-03-01 10:00:00,247.48,247.97,246.65,246.65,80678.0,215.7964,216.2236,215.0726,215.0726,80678.0
2017-03-01 10:30:00,246.72,247.12,246.35,247.0,53188.0,215.1337,215.4825,214.811,215.3778,53188.0
2017-03-01 11:00:00,246.93,247.03,246.49,246.55,117793.0,215.3168,215.404,214.9331,214.9854,117793.0
2017-03-01 11:30:00,246.66,247.22,246.55,246.67,176545.0,215.0814,215.5697,214.9854,215.0901,176545.0
2017-03-01 12:00:00,246.67,247.13,246.59,246.97,51467.0,215.0901,215.4912,215.0203,215.3517,51467.0
2017-03-01 12:30:00,246.87,247.02,246.55,246.63,87225.0,215.2645,215.3953,214.9854,215.0552,87225.0
2017-03-01 13:00:00,246.77,246.87,246.54,246.85,70395.0,215.1773,215.2645,214.9767,215.247,70395.0
2017-03-01 13:30:00,246.85,246.9,246.53,246.88,90202.0,215.247,215.2906,214.968,215.2732,90202.0
2017-03-01 14:00:00,246.87,246.99,246.55,246.74,80772.0,215.2645,215.3691,214.9854,215.1511,80772.0
2017-03-01 14:30:00,246.69,246.87,246.56,246.75,87914.0,215.1075,215.2645,214.9942,215.1598,87914.0
2017-03-01 15:00:00,246.76,246.79,246.14,246.14,113383.0,215.1686,215.1947,214.6279,214.6279,113383.0
2017-03-01 15:30:00,246.17,246.61,245.88,245.97,254514.0,214.6541,215.0378,214.4012,214.4797,254514.0
2017-03-02 09:30:00,245.0,245.39,243.38,243.65,124639.0,214.4249,214.7662,213.0071,213.2434,124639.0
2017-03-02 10:00:00,243.65,243.78,242.59,243.0,80805.0,213.2434,213.3571,212.3156,212.6745,80805.0
2017-03-02 10:30:00,243.07,243.29,242.97,243.17,66622.0,212.7357,212.9283,212.6482,212.8233,66622.0
2017-03-02 11:00:00,243.15,243.46,243.01,243.35,48052.0,212.8058,213.0771,212.6832,212.9808,48052.0
2017-03-02 11:30:00,243.35,243.61,243.03,243.61,38904.0,212.9808,213.2084,212.7007,213.2084,38904.0
2017-03-02 12:00:00,243.54,243.66,243.32,243.39,26427.0,213.1471,213.2521,212.9545,213.0158,26427.0
2017-03-02 12:30:00,243.4,243.47,243.1,243.19,34761.0,213.0246,213.0858,212.762,212.8408,34761.0
2017-03-02 13:00:00,243.16,243.5,243.07,243.44,32091.0,212.8145,213.1121,212.7357,213.0596,32091.0
2017-03-02 13:30:00,243.4,243.57,243.26,243.5,63285.0,213.0246,213.1733,212.902,213.1121,63285.0
2017-03-02 14:00:00,243.52,244.2,243.5,244.12,50542.0,213.1296,213.7247,213.1121,213.6547,50542.0
2017-03-02 14:30:00,244.16,244.38,244.02,244.21,49621.0,213.6897,213.8823,213.5672,213.7335,49621.0
2017-03-02 15:00:00,244.18,244.21,243.38,243.82,58301.0,213.7072,213.7335,213.0071,213.3921,58301.0
2017-03-02 15:30:00,243.82,243.86,242.88,243.03,197709.0,213.3921,213.4272,212.5695,212.7007,197709.0
2017-03-03 09:30:00,243.0,243.73,242.87,243.3,71534.0,212.6745,213.3134,212.5607,212.937,71534.0
2017-03-03 10:00:00,243.28,243.76,242.71,243.26,64590.0,212.9195,213.3396,212.4207,212.902,64590.0
2017-03-03 10:30:00,243.32,243.38,242.13,242.32,57508.0,212.9545,213.0071,211.9131,212.0793,57508.0
2017-03-03 11:00:00,242.28,242.67,242.1,242.52,29501.0,212.0443,212.3857,211.8868,212.2544,29501.0
2017-03-03 11:30:00,242.46,242.93,242.36,242.78,31621.0,212.2019,212.6132,212.1143,212.4819,31621.0
2017-03-03 12:00:00,242.92,243.29,242.85,243.07,20105.0,212.6045,212.9283,212.5432,212.7357,20105.0
2017-03-03 12:30:00,243.18,243.43,243.06,243.41,15585.0,212.832,213.0508,212.727,213.0333,15585.0
2017-03-03 13:00:00,243.31,243.49,242.95,243.13,18491.0,212.9458,213.1033,212.6307,212.7883,18491.0
2017-03-03 13:30:00,243.16,243.45,242.98,243.24,27334.0,212.8145,213.0683,212.657,212.8845,27334.0
2017-03-03 14:00:00,243.19,243.57,243.11,243.13,27842.0,212.8408,213.1733,212.7708,212.7883,27842.0
2017-03-03 14:30:00,243.27,243.56,243.21,243.43,25504.0,212.9108,213.1646,212.8583,213.0508,25504.0
2017-03-03 15:00:00,243.42,243.51,242.96,242.98,27838.0,213.0421,213.1208,212.6395,212.657,27838.0
2017-03-03 15:30:00,242.99,243.2,242.61,242.78,223590.0,212.6657,212.8495,212.3331,212.4819,223590.0
2017-03-06 09:30:00,242.43,242.93,242.04,242.93,69249.0,212.1756,212.6132,211.8343,212.6132,69249.0
2017-03-06 10:00:00,242.84,243.02,241.97,242.07,38977.0,212.5344,212.692,211.773,211.8605,38977.0
2017-03-06 10:30:00,242.17,242.82,242.1,242.73,37174.0,211.9481,212.5169,211.8868,212.4382,37174.0
2017-03-06 11:00:00,242.77,242.84,242.06,242.52,35851.0,212.4732,212.5344,211.8518,212.2544,35851.0
2017-03-06 11:30:00,242.52,242.63,242.14,242.63,26814.0,212.2544,212.3507,211.9218,212.3507,26814.0
2017-03-06 12:00:00,242.58,243.14,242.41,242.7,41697.0,212.3069,212.797,212.1581,212.4119,41697.0
2017-03-06 12:30:00,242.8,243.48,242.71,243.41,21729.0,212.4994,213.0946,212.4207,213.0333,21729.0
2017-03-06 13:00:00,243.41,243.66,243.24,243.48,25016.0,213.0333,213.2521,212.8845,213.0946,25016.0
2017-03-06 13:30:00,243.49,243.66,243.38,243.53,43516.0,213.1033,213.2521,213.0071,213.1383,43516.0
2017-03-06 14:00:00,243.52,243.55,242.96,243.1,32283.0,213.1296,213.1558,212.6395,212.762,32283.0
2017-03-06 14:30:00,243.1,243.44,243.0,243.33,43966.0,212.762,213.0596,212.6745,212.9633,43966.0
2017-03-06 15:00:00,243.24,243.33,243.06,243.1,61820.0,212.8845,212.9633,212.727,212.762,61820.0
2017-03-06 15:30:00,243.1,243.45,242.87,242.96,114542.0,212.762,213.0683,212.5607,212.6395,114542.0
2017-03-07 09:30:00,242.51,242.64,242.07,242.44,58656.0,212.2456,212.3594,211.8605,212.1844,58656.0
2017-03-07 10:00:00,242.4,243.26,242.25,243.13,114421.0,212.1494,212.902,212.0181,212.7883,114421.0
2017-03-07 10:30:00,243.07,243.65,243.07,243.46,42249.0,212.7357,213.2434,212.7357,213.0771,42249.0
2017-03-07 11:00:00,243.35,243.73,243.19,243.3,23104.0,212.9808,213.3134,212.8408,212.937,23104.0
2017-03-07 11:30:00,243.3,243.54,243.21,243.47,21645.0,212.937,213.1471,212.8583,213.0858,21645.0
2017-03-07 12:00:00,243.48,243.66,243.39,243.48,35235.0,213.0946,213.2521,213.0158,213.0946,35235.0
2017-03-07 12:30:00,243.38,243.68,243.26,243.64,23913.0,213.0071,213.2696,212.902,213.2346,23913.0
2017-03-07 13:00:00,243.69,243.69,243.26,243.3,24862.0,213.2784,213.2784,212.902,212.937,24862.0
2017-03-07 13:30:00,243.34,243.45,242.79,242.95,25166.0,212.972,213.0683,212.4907,212.6307,25166.0
2017-03-07 14:00:00,242.93,243.18,242.83,243.05,25763.0,212.6132,212.832,212.5257,212.7182,25763.0
2017-03-07 14:30:00,243.04,243.63,242.71,243.63,52908.0,212.7095,213.2259,212.4207,213.2259,52908.0
2017-03-07 15:00:00,243.61,243.89,243.41,243.8,66703.0,213.2084,213.4534,213.0333,213.3746,66703.0
2017-03-07 15:30:00,243.83,243.92,243.52,243.78,143131.0,213.4009,213.4797,213.1296,213.3571,143131.0
2017-03-08 09:30:00,244.0,244.21,243.24,243.52,51482.0,213.5497,213.7335,212.8845,213.1296,51482.0
2017-03-08 10:00:00,243.48,243.48,243.06,243.46,17780.0,213.0946,213.0946,212.727,213.0771,17780.0
2017-03-08 10:30:00,243.49,243.9,243.38,243.9,20146.0,213.1033,213.4622,213.0071,213.4622,20146.0
2017-03-08 11:00:00,243.91,244.6,243.81,244.48,23458.0,213.4709,214.0748,213.3834,213.9698,23458.0
2017-03-08 11:30:00,244.38,244.54,244.24,244.48,22749.0,213.8823,214.0223,213.7597,213.9698,22749.0
2017-03-08 12:00:00,244.44,244.95,244.25,244.83,25086.0,213.9348,214.3811,213.7685,214.2761,25086.0
2017-03-08 12:30:00,244.79,244.85,244.61,244.73,16269.0,214.2411,214.2936,214.0836,214.1886,16269.0
2017-03-08 13:00:00,244.66,244.84,244.54,244.8,16353.0,214.1273,214.2849,214.0223,214.2498,16353.0
2017-03-08 13:30:00,244.85,245.08,244.71,244.9,33599.0,214.2936,214.4949,214.1711,214.3374,33599.0
2017-03-08 14:00:00,244.89,244.92,244.13,244.21,26972.0,214.3286,214.3549,213.6635,213.7335,26972.0
2017-03-08 14:30:00,244.21,244.42,243.83,244.16,24638.0,213.7335,213.9173,213.4009,213.6897,24638.0
2017-03-08 15:00:00,244.09,244.31,243.83,244.03,33863.0,213.6284,213.821,213.4009,213.5759,33863.0
2017-03-08 15:30:00,243.99,244.01,243.19,243.67,88244.0,213.5409,213.5584,212.8408,213.2609,88244.0
2017-03-09 09:30:00,244.08,244.74,243.84,244.25,41821.0,213.6197,214.1973,213.4096,213.7685,41821.0
2017-03-09 10:00:00,244.3,244.38,243.72,243.8,25857.0,213.8122,213.8823,213.3046,213.3746,25857.0
2017-03-09 10:30:00,243.8,243.98,243.57,243.74,23095.0,213.3746,213.5322,213.1733,213.3221,23095.0
2017-03-09 11:00:00,243.72,244.19,243.52,244.04,23035.0,213.3046,213.716,213.1296,213.5847,23035.0
2017-03-09 11:30:00,244.0,244.41,243.91,243.99,14442.0,213.5497,213.9085,213.4709,213.5409,14442.0
2017-03-09 12:00:00,244.12,244.41,244.11,244.29,12446.0,213.6547,213.9085,213.646,213.8035,12446.0
2017-03-09 12:30:00,244.23,244.33,244.09,244.22,14253.0,213.751,213.8385,213.6284,213.7422,14253.0
2017-03-09 13:00:00,244.24,244.36,244.13,244.25,14152.0,213.7597,213.8648,213.6635,213.7685,14152.0
2017-03-09 13:30:00,244.16,244.5,244.0,244.35,26267.0,213.6897,213.9873,213.5497,213.856,26267.0
2017-03-09 14:00:00,244.36,244.39,243.8,244.08,25357.0,213.8648,213.891,213.3746,213.6197,25357.0
2017-03-09 14:30:00,244.12,244.34,243.82,244.16,31766.0,213.6547,213.8473,213.3921,213.6897,31766.0
2017-03-09 15:00:00,244.18,244.47,244.12,244.34,40334.0,213.7072,213.961,213.6547,213.8473,40334.0
2017-03-09 15:30:00,244.37,244.5,244.08,244.15,82639.0,213.8735,213.9873,213.6197,213.681,82639.0
2017-03-10 09:30:00,244.56,244.83,244.0,244.29,29394.0,214.0398,214.2761,213.5497,213.8035,29394.0
2017-03-10 10:00:00,244.42,244.54,243.57,243.79,39308.0,213.9173,214.0223,213.1733,213.3659,39308.0
2017-03-10 10:30:00,243.73,243.73,242.89,242.89,31372.0,213.3134,213.3134,212.5782,212.5782,31372.0
2017-03-10 11:00:00,242.78,243.18,242.53,243.06,31475.0,212.4819,212.832,212.2631,212.727,31475.0
2017-03-10 11:30:00,243.11,243.23,242.63,242.79,21221.0,212.7708,212.8758,212.3507,212.4907,21221.0
2017-03-10 12:00:00,242.78,242.99,242.64,242.94,18113.0,212.4819,212.6657,212.3594,212.622,18113.0
2017-03-10 12:30:00,242.93,243.21,242.63,242.92,24083.0,212.6132,212.8583,212.3507,212.6045,24083.0
2017-03-10 13:00:00,242.97,243.17,242.45,242.93,18914.0,212.6482,212.8233,212.1931,212.6132,18914.0
2017-03-10 13:30:00,242.88,243.27,242.8,242.97,14882.0,212.5695,212.9108,212.4994,212.6482,14882.0
2017-03-10 14:00:00,243.01,243.19,242.86,243.1,25965.0,212.6832,212.8408,212.5519,212.762,25965.0
2017-03-10 14:30:00,243.04,243.49,242.87,243.47,27271.0,212.7095,213.1033,212.5607,213.0858,27271.0
2017-03-10 15:00:00,243.48,243.72,243.35,243.72,36589.0,213.0946,213.3046,212.9808,213.3046,36589.0
2017-03-10 15:30:00,243.78,243.78,243.39,243.7,109966.0,213.3571,213.3571,213.0158,213.2871,109966.0
2017-03-13 09:30:00,243.54,243.83,242.82,243.45,42566.0,213.1471,213.4009,212.5169,213.0683,42566.0
2017-03-13 10:00:00,243.51,243.63,243.03,243.03,30628.0,213.1208,213.2259,212.7007,212.7007,30628.0
2017-03-13 10:30:00,243.07,243.37,242.76,243.17,34284.0,212.7357,212.9983,212.4644,212.8233,34284.0
2017-03-13 11:00:00,243.2,243.52,243.17,243.47,14535.0,212.8495,213.1296,212.8233,213.0858,14535.0
2017-03-13 11:30:00,243.39,243.79,243.34,243.72,19144.0,213.0158,213.3659,212.972,213.3046,19144.0
2017-03-13 12:00:00,243.68,243.68,243.22,243.52,19582.0,213.2696,213.2696,212.867,213.1296,19582.0
2017-03-13 12:30:00,243.52,243.89,243.2,243.82,28476.0,213.1296,213.4534,212.8495,213.3921,28476.0
2017-03-13 13:00:00,243.86,244.08,243.74,244.08,19005.0,213.4272,213.6197,213.3221,213.6197,19005.0
2017-03-13 13:30:00,244.09,244.44,243.91,244.3,31617.0,213.6284,213.9348,213.4709,213.8122,31617.0
2017-03-13 14:00:00,244.28,244.73,244.27,244.54,20901.0,213.7947,214.1886,213.786,214.0223,20901.0
2017-03-13 14:30:00,244.52,244.63,244.06,244.11,28915.0,214.0048,214.1011,213.6022,213.646,28915.0
2017-03-13 15:00:00,244.17,244.5,244.13,244.29,22039.0,213.6985,213.9873,213.6635,213.8035,22039.0
2017-03-13 15:30:00,244.27,244.57,244.15,244.43,80180.0,213.786,214.0485,213.681,213.926,80180.0
2017-03-14 09:30:00,243.52,244.13,242.82,243.2,41200.0,213.1296,213.6635,212.5169,212.8495,41200.0
2017-03-14 10:00:00,243.04,243.53,242.82,243.06,20253.0,212.7095,213.1383,212.5169,212.727,20253.0
2017-03-14 10:30:00,243.01,243.57,242.75,243.57,23627.0,212.6832,213.1733,212.4557,213.1733,23627.0
2017-03-14 11:00:00,243.58,243.69,243.26,243.53,14278.0,213.1821,213.2784,212.902,213.1383,14278.0
2017-03-14 11:30:00,243.54,244.37,243.53,244.12,23218.0,213.1471,213.8735,213.1383,213.6547,23218.0
2017-03-14 12:00:00,244.15,244.24,243.79,243.95,20339.0,213.681,213.7597,213.3659,213.5059,20339.0
2017-03-14 12:30:00,243.86,243.88,243.28,243.37,16729.0,213.4272,213.4447,212.9195,212.9983,16729.0
2017-03-14 13:00:00,243.46,243.78,243.39,243.67,9522.0,213.0771,213.3571,213.0158,213.2609,9522.0
2017-03-14 13:30:00,243.63,243.84,243.29,243.32,9036.0,213.2259,213.4096,212.9283,212.9545,9036.0
2017-03-14 14:00:00,243.37,243.76,243.37,243.65,15121.0,212.9983,213.3396,212.9983,213.2434,15121.0
2017-03-14 14:30:00,243.65,243.76,243.24,243.37,13447.0,213.2434,213.3396,212.8845,212.9983,13447.0
2017-03-14 15:00:00,243.36,243.61,243.36,243.59,16958.0,212.9896,213.2084,212.9896,213.1908,16958.0
2017-03-14 15:30:00,243.58,243.83,243.33,243.75,63748.0,213.1821,213.4009,212.9633,213.3309,63748.0
2017-03-15 09:30:00,243.71,244.16,243.71,243.83,29292.0,213.2959,213.6897,213.2959,213.4009,29292.0
2017-03-15 10:00:00,243.81,244.11,243.62,243.83,22755.0,213.3834,213.646,213.2171,213.4009,22755.0
2017-03-15 10:30:00,243.86,243.87,243.25,243.32,25044.0,213.4272,213.4359,212.8933,212.9545,25044.0
2017-03-15 11:00:00,243.31,243.55,243.13,243.46,19533.0,212.9458,213.1558,212.7883,213.0771,19533.0
2017-03-15 11:30:00,243.47,243.68,243.33,243.68,28412.0,213.0858,213.2696,212.9633,213.2696,28412.0
2017-03-15 12:00:00,243.71,243.86,243.41,243.71,19038.0,213.2959,213.4272,213.0333,213.2959,19038.0
2017-03-15 12:30:00,243.7,243.77,243.46,243.66,27323.0,213.2871,213.3484,213.0771,213.2521,27323.0
2017-03-15 13:00:00,243.65,243.8,243.3,243.64,19337.0,213.2434,213.3746,212.937,213.2346,19337.0
2017-03-15 13:30:00,243.59,243.61,243.26,243.29,20116.0,213.1908,213.2084,212.902,212.9283,20116.0
2017-03-15 14:00:00,243.41,244.33,243.41,244.18,46253.0,213.0333,213.8385,213.0333,213.7072,46253.0
2017-03-15 14:30:00,244.06,244.45,243.85,244.12,37591.0,213.6022,213.9435,213.4184,213.6547,37591.0
2017-03-15 15:00:00,244.12,244.35,243.78,243.88,68784.0,213.6547,213.856,213.3571,213.4447,68784.0
2017-03-15 15:30:00,243.91,244.0,243.65,243.8,142213.0,213.4709,213.5497,213.2434,213.3746,142213.0
2017-03-16 09:30:00,244.0,244.14,243.25,243.33,56534.0,213.5497,213.6722,212.8933,212.9633,56534.0
2017-03-16 10:00:00,243.3,243.68,241.85,242.04,44304.0,212.937,213.2696,211.668,211.8343,44304.0
2017-03-16 10:30:00,242.03,242.4,241.83,242.19,29415.0,211.8255,212.1494,211.6505,211.9656,29415.0
2017-03-16 11:00:00,242.08,242.09,241.1,241.24,62726.0,211.8693,211.878,211.0116,211.1341,62726.0
2017-03-16 11:30:00,241.27,241.42,240.67,240.93,36126.0,211.1604,211.2917,210.6353,210.8628,36126.0
2017-03-16 12:00:00,240.93,241.08,240.71,240.8,26773.0,210.8628,210.9941,210.6703,210.749,26773.0
2017-03-16 12:30:00,240.82,241.25,240.72,241.15,24049.0,210.7665,211.1429,210.679,211.0554,24049.0
2017-03-16 13:00:00,241.11,241.15,240.43,240.79,34977.0,211.0203,211.0554,210.4252,210.7403,34977.0
2017-03-16 13:30:00,240.82,241.17,240.67,240.99,60168.0,210.7665,211.0729,210.6353,210.9153,60168.0
2017-03-16 14:00:00,241.09,241.09,240.59,240.62,26429.0,211.0028,211.0028,210.5652,210.5915,26429.0
2017-03-16 14:30:00,240.59,240.74,240.11,240.25,23055.0,210.5652,210.6965,210.1451,210.2677,23055.0
2017-03-16 15:00:00,240.28,240.42,240.0,240.2,69331.0,210.2939,210.4165,210.0489,210.2239,69331.0
2017-03-16 15:30:00,240.2,240.34,239.72,240.16,217618.0,210.2239,210.3464,209.8038,210.1889,217618.0
2017-03-17 09:30:00,241.12,242.8,240.69,242.48,224393.0,211.0291,212.4994,210.6528,212.2194,224393.0
2017-03-17 10:00:00,242.56,242.78,241.78,242.2,23897.0,212.2894,212.4819,211.6067,211.9743,23897.0
2017-03-17 10:30:00,242.24,242.27,241.51,241.98,53062.0,212.0093,212.0356,211.3704,211.7818,53062.0
2017-03-17 11:00:00,242.05,242.55,241.91,242.28,32222.0,211.843,212.2806,211.7205,212.0443,32222.0
2017-03-17 11:30:00,242.34,242.58,242.22,242.38,21679.0,212.0968,212.3069,211.9918,212.1319,21679.0
2017-03-17 12:00:00,242.39,242.68,242.32,242.47,15402.0,212.1406,212.3944,212.0793,212.2106,15402.0
2017-03-17 12:30:00,242.54,242.75,242.48,242.67,17629.0,212.2719,212.4557,212.2194,212.3857,17629.0
2017-03-17 13:00:00,242.62,243.04,242.61,243.03,16886.0,212.3419,212.7095,212.3331,212.7007,16886.0
2017-03-17 13:30:00,243.04,243.96,243.03,243.96,30391.0,212.7095,213.5147,212.7007,213.5147,30391.0
2017-03-17 14:00:00,243.9,244.7,243.76,244.53,64766.0,213.4622,214.1623,213.3396,214.0135,64766.0
2017-03-17 14:30:00,244.53,244.63,244.04,244.1,25777.0,214.0135,214.1011,213.5847,213.6372,25777.0
2017-03-17 15:00:00,244.14,244.27,243.7,243.72,27003.0,213.6722,213.786,213.2871,213.3046,27003.0
2017-03-17 15:30:00,243.77,244.07,243.42,243.86,143540.0,213.3484,213.6109,213.0421,213.4272,143540.0
2017-03-20 09:30:00,244.77,245.46,243.92,244.58,42521.0,214.2236,214.8275,213.4797,214.0573,42521.0
2017-03-20 10:00:00,244.69,245.15,244.23,244.68,31361.0,214.1536,214.5562,213.751,214.1448,31361.0
2017-03-20 10:30:00,244.71,244.76,244.19,244.68,34607.0,214.1711,214.2148,213.716,214.1448,34607.0
2017-03-20 11:00:00,244.63,244.88,244.3,244.49,33364.0,214.1011,214.3199,213.8122,213.9785,33364.0
2017-03-20 11:30:00,244.46,244.82,244.29,244.54,10712.0,213.9523,214.2673,213.8035,214.0223,10712.0
2017-03-20 12:00:00,244.42,244.51,244.22,244.36,8228.0,213.9173,213.996,213.7422,213.8648,8228.0
2017-03-20 12:30:00,244.4,244.58,244.22,244.22,12525.0,213.8998,214.0573,213.7422,213.7422,12525.0
2017-03-20 13:00:00,244.29,244.41,244.08,244.2,11023.0,213.8035,213.9085,213.6197,213.7247,11023.0
2017-03-20 13:30:00,244.23,244.28,243.53,243.85,25127.0,213.751,213.7947,213.1383,213.4184,25127.0
2017-03-20 14:00:00,243.83,243.89,243.44,243.68,21242.0,213.4009,213.4534,213.0596,213.2696,21242.0
2017-03-20 14:30:00,243.56,243.65,242.69,243.15,28594.0,213.1646,213.2434,212.4032,212.8058,28594.0
2017-03-20 15:00:00,243.13,243.43,242.95,243.38,27691.0,212.7883,213.0508,212.6307,213.0071,27691.0
2017-03-20 15:30:00,243.38,243.49,242.83,242.99,71987.0,213.0071,213.1033,212.5257,212.6657,71987.0
2017-03-21 09:30:00,243.6,243.7,242.1,242.1,29484.0,213.1996,213.2871,211.8868,211.8868,29484.0
2017-03-21 10:00:00,242.02,242.31,240.56,240.69,57064.0,211.8168,212.0706,210.539,210.6528,57064.0
2017-03-21 10:30:00,240.72,241.23,240.02,240.22,35415.0,210.679,211.1254,210.0664,210.2414,35415.0
2017-03-21 11:00:00,240.22,240.95,240.04,240.72,26806.0,210.2414,210.8803,210.0839,210.679,26806.0
2017-03-21 11:30:00,240.6,241.0,240.25,240.94,32279.0,210.574,210.9241,210.2677,210.8716,32279.0
2017-03-21 12:00:00,240.9,241.1,240.21,240.45,36446.0,210.8366,211.0116,210.2327,210.4427,36446.0
2017-03-21 12:30:00,240.54,240.71,240.05,240.49,31052.0,210.5215,210.6703,210.0926,210.4777,31052.0
2017-03-21 13:00:00,240.53,240.69,240.08,240.39,26378.0,210.5127,210.6528,210.1189,210.3902,26378.0
2017-03-21 13:30:00,240.36,240.39,239.63,239.67,27501.0,210.3639,210.3902,209.725,209.7601,27501.0
2017-03-21 14:00:00,239.79,240.08,239.55,239.71,32606.0,209.8651,210.1189,209.655,209.7951,32606.0
2017-03-21 14:30:00,239.66,240.22,239.5,239.77,31077.0,209.7513,210.2414,209.6113,209.8476,31077.0
2017-03-21 15:00:00,239.78,240.09,239.73,239.84,41920.0,209.8563,210.1276,209.8126,209.9088,41920.0
2017-03-21 15:30:00,239.86,239.97,239.35,239.67,126130.0,209.9263,210.0226,209.48,209.7601,126130.0
2017-03-22 09:30:00,239.73,240.76,239.59,239.84,36246.0,209.8126,210.714,209.69,209.9088,36246.0
2017-03-22 10:00:00,239.84,239.84,239.1,239.26,55368.0,209.9088,209.9088,209.2612,209.4012,55368.0
2017-03-22 10:30:00,239.22,239.91,239.16,239.48,33936.0,209.3662,209.9701,209.3137,209.5938,33936.0
2017-03-22 11:00:00,239.55,240.39,239.4,240.38,54853.0,209.655,210.3902,209.5237,210.3814,54853.0
2017-03-22 11:30:00,240.4,240.72,240.32,240.55,23355.0,210.3989,210.679,210.3289,210.5302,23355.0
2017-03-22 12:00:00,240.63,241.34,240.6,241.34,23375.0,210.6002,211.2216,210.574,211.2216,23375.0
2017-03-22 12:30:00,241.37,241.42,241.1,241.29,27616.0,211.2479,211.2917,211.0116,211.1779,27616.0
2017-03-22 13:00:00,241.29,241.78,241.03,241.77,30068.0,211.1779,211.6067,210.9503,211.598,30068.0
2017-03-22 13:30:00,241.72,241.89,241.42,241.45,13593.0,211.5542,211.703,211.2917,211.3179,13593.0
2017-03-22 14:00:00,241.39,241.78,241.33,241.4,19561.0,211.2654,211.6067,211.2129,211.2742,19561.0
2017-03-22 14:30:00,241.39,241.84,241.38,241.79,25324.0,211.2654,211.6592,211.2566,211.6155,25324.0
2017-03-22 15:00:00,241.77,242.0,241.58,241.59,40943.0,211.598,211.7993,211.4317,211.4404,40943.0
2017-03-22 15:30:00,241.68,241.68,241.05,241.13,80743.0,211.5192,211.5192,210.9678,211.0378,80743.0
2017-03-23 09:30:00,241.0,241.38,240.48,240.75,33145.0,210.9241,211.2566,210.469,210.7053,33145.0
2017-03-23 10:00:00,240.7,240.99,240.46,240.74,26815.0,210.6615,210.9153,210.4515,210.6965,26815.0
2017-03-23 10:30:00,240.79,240.84,240.39,240.81,29329.0,210.7403,210.784,210.3902,210.7578,29329.0
2017-03-23 11:00:00,240.79,241.18,240.78,240.89,29691.0,210.7403,211.0816,210.7315,210.8278,29691.0
2017-03-23 11:30:00,240.88,241.09,240.77,240.96,17376.0,210.819,211.0028,210.7228,210.8891,17376.0
2017-03-23 12:00:00,240.96,241.29,240.95,241.01,24801.0,210.8891,211.1779,210.8803,210.9328,24801.0
2017-03-23 12:30:00,241.01,241.01,240.72,240.86,13032.0,210.9328,210.9328,210.679,210.8015,13032.0
2017-03-23 13:00:00,240.83,240.83,240.08,240.12,19114.0,210.7753,210.7753,210.1189,210.1539,19114.0
2017-03-23 13:30:00,240.11,240.42,240.11,240.21,22406.0,210.1451,210.4165,210.1451,210.2327,22406.0
2017-03-23 14:00:00,240.21,240.26,239.84,239.85,27999.0,210.2327,210.2764,209.9088,209.9176,27999.0
2017-03-23 14:30:00,239.91,240.18,239.86,239.97,35265.0,209.9701,210.2064,209.9263,210.0226,35265.0
2017-03-23 15:00:00,239.96,240.02,239.45,239.65,27177.0,210.0139,210.0664,209.5675,209.7425,27177.0
2017-03-23 15:30:00,239.66,239.79,239.13,239.51,76794.0,209.7513,209.8651,209.2874,209.62,76794.0
2017-03-24 09:30:00,239.25,239.83,238.5,239.28,36930.0,209.3925,209.9001,208.7361,209.4187,36930.0
2017-03-24 10:00:00,239.32,239.78,239.02,239.24,35916.0,209.4537,209.8563,209.1912,209.3837,35916.0
2017-03-24 10:30:00,239.19,239.27,238.61,238.63,25823.0,209.34,209.41,208.8323,208.8498,25823.0
2017-03-24 11:00:00,238.62,239.06,238.38,238.45,26785.0,208.8411,209.2262,208.631,208.6923,26785.0
2017-03-24 11:30:00,238.44,239.0,238.39,239.0,20983.0,208.6835,209.1737,208.6398,209.1737,20983.0
2017-03-24 12:00:00,238.92,239.0,238.44,238.84,19114.0,209.1036,209.1737,208.6835,209.0336,19114.0
2017-03-24 12:30:00,238.85,238.97,238.52,238.81,18117.0,209.0424,209.1474,208.7536,209.0074,18117.0
2017-03-24 13:00:00,238.76,238.82,238.37,238.6,12071.0,208.9636,209.0161,208.6223,208.8236,12071.0
2017-03-24 13:30:00,238.63,238.64,238.11,238.29,13898.0,208.8498,208.8586,208.3947,208.5523,13898.0
2017-03-24 14:00:00,238.29,238.4,237.96,238.0,39047.0,208.5523,208.6485,208.2635,208.2985,39047.0
2017-03-24 14:30:00,238.0,238.0,237.01,237.13,42591.0,208.2985,208.2985,207.432,207.537,42591.0
2017-03-24 15:00:00,237.12,237.12,236.59,236.94,33312.0,207.5283,207.5283,207.0644,207.3707,33312.0
2017-03-24 15:30:00,236.86,237.4,236.59,236.9,147067.0,207.3007,207.7733,207.0644,207.3357,147067.0
2017-03-27 09:30:00,235.78,235.92,233.37,234.29,69766.0,206.3555,206.478,204.2463,205.0515,69766.0
2017-03-27 10:00:00,234.22,234.24,233.19,233.74,58411.0,204.9902,205.0077,204.0887,204.5701,58411.0
2017-03-27 10:30:00,233.66,234.82,233.65,234.76,53216.0,204.5001,205.5153,204.4913,205.4628,53216.0
2017-03-27 11:00:00,234.73,235.81,234.65,235.81,68768.0,205.4365,206.3818,205.3665,206.3818,68768.0
2017-03-27 11:30:00,235.87,236.37,235.54,235.65,50235.0,206.4343,206.8719,206.1455,206.2417,50235.0
2017-03-27 12:00:00,235.64,236.05,235.58,235.62,30996.0,206.233,206.5918,206.1805,206.2155,30996.0
2017-03-27 12:30:00,235.66,236.22,235.57,236.09,45094.0,206.2505,206.7406,206.1717,206.6268,45094.0
2017-03-27 13:00:00,236.1,236.29,236.0,236.19,34786.0,206.6356,206.8019,206.5481,206.7143,34786.0
2017-03-27 13:30:00,236.17,236.29,235.76,235.76,40459.0,206.6968,206.8019,206.338,206.338,40459.0
2017-03-27 14:00:00,235.77,236.2,235.71,235.84,31245.0,206.3468,206.7231,206.2942,206.408,31245.0
2017-03-27 14:30:00,235.88,236.2,235.79,236.15,38239.0,206.443,206.7231,206.3643,206.6793,38239.0
2017-03-27 15:00:00,236.15,236.33,235.86,236.14,37825.0,206.6793,206.8369,206.4255,206.6706,37825.0
2017-03-27 15:30:00,236.16,236.33,235.79,235.89,100498.0,206.6881,206.8369,206.3643,206.4518,100498.0
2017-03-28 09:30:00,235.11,235.49,234.35,234.89,42504.0,205.7691,206.1017,205.104,205.5766,42504.0
2017-03-28 10:00:00,234.72,235.86,234.72,235.8,48148.0,205.4278,206.4255,205.4278,206.373,48148.0
2017-03-28 10:30:00,235.83,236.22,235.51,236.14,24076.0,206.3993,206.7406,206.1192,206.6706,24076.0
2017-03-28 11:00:00,236.14,236.89,236.12,236.57,24216.0,206.6706,207.327,206.6531,207.0469,24216.0
2017-03-28 11:30:00,236.51,236.91,236.22,236.83,17389.0,206.9944,207.3445,206.7406,207.2745,17389.0
2017-03-28 12:00:00,236.82,236.96,236.47,236.54,13989.0,207.2657,207.3882,206.9594,207.0207,13989.0
2017-03-28 12:30:00,236.54,236.92,236.43,236.84,18227.0,207.0207,207.3532,206.9244,207.2832,18227.0
2017-03-28 13:00:00,236.85,237.39,236.85,237.2,19470.0,207.292,207.7646,207.292,207.5983,19470.0
2017-03-28 13:30:00,237.16,237.8,237.05,237.76,21122.0,207.5633,208.1234,207.467,208.0884,21122.0
2017-03-28 14:00:00,237.75,237.98,237.51,237.84,21494.0,208.0797,208.281,207.8696,208.1584,21494.0
2017-03-28 14:30:00,237.83,237.83,237.37,237.38,23625.0,208.1497,208.1497,207.7471,207.7558,23625.0
2017-03-28 15:00:00,237.31,237.64,237.0,237.39,27687.0,207.6946,207.9834,207.4233,207.7646,27687.0
2017-03-28 15:30:00,237.36,237.47,237.05,237.12,80524.0,207.7383,207.8346,207.467,207.5283,80524.0
2017-03-29 09:30:00,236.66,236.66,235.52,235.75,44228.0,207.1257,207.1257,206.128,206.3293,44228.0
2017-03-29 10:00:00,235.68,235.72,235.43,235.58,25286.0,206.268,206.303,206.0492,206.1805,25286.0
2017-03-29 10:30:00,235.62,236.13,235.61,235.61,25354.0,206.2155,206.6618,206.2067,206.2067,25354.0
2017-03-29 11:00:00,235.56,235.67,235.18,235.39,47535.0,206.163,206.2592,205.8304,206.0142,47535.0
2017-03-29 11:30:00,235.4,235.64,235.07,235.34,43026.0,206.0229,206.233,205.7341,205.9704,43026.0
2017-03-29 12:00:00,235.31,235.67,235.2,235.53,17233.0,205.9442,206.2592,205.8479,206.1367,17233.0
2017-03-29 12:30:00,235.54,235.66,235.36,235.48,13610.0,206.1455,206.2505,205.9879,206.0929,13610.0
2017-03-29 13:00:00,235.49,235.71,235.45,235.71,11786.0,206.1017,206.2942,206.0667,206.2942,11786.0
2017-03-29 13:30:00,235.69,235.91,235.64,235.85,11953.0,206.2767,206.4693,206.233,206.4168,11953.0
2017-03-29 14:00:00,235.82,236.15,235.75,236.04,25507.0,206.3905,206.6793,206.3293,206.5831,25507.0
2017-03-29 14:30:00,236.05,236.29,235.89,236.27,19374.0,206.5918,206.8019,206.4518,206.7844,19374.0
2017-03-29 15:00:00,236.29,236.92,236.27,236.92,69721.0,206.8019,207.3532,206.7844,207.3532,69721.0
2017-03-29 15:30:00,236.91,236.91,236.31,236.53,94233.0,207.3445,207.3445,206.8194,207.0119,94233.0
2017-03-30 09:30:00,236.28,238.34,235.55,237.63,138832.0,206.7931,208.596,206.1542,207.9746,138832.0
2017-03-30 10:00:00,237.76,238.5,237.65,238.34,33819.0,208.0884,208.7361,207.9921,208.596,33819.0
2017-03-30 10:30:00,238.28,238.65,238.07,238.56,24991.0,208.5435,208.8673,208.3597,208.7886,24991.0
2017-03-30 11:00:00,238.52,238.73,238.21,238.3,28761.0,208.7536,208.9374,208.4823,208.561,28761.0
2017-03-30 11:30:00,238.3,238.35,238.0,238.05,20474.0,208.561,208.6048,208.2985,208.3422,20474.0
2017-03-30 12:00:00,238.03,238.28,237.98,238.15,22512.0,208.3247,208.5435,208.281,208.4297,22512.0
2017-03-30 12:30:00,238.11,238.24,237.8,238.01,34038.0,208.3947,208.5085,208.1234,208.3072,34038.0
2017-03-30 13:00:00,237.99,238.6,237.99,238.56,34590.0,208.2897,208.8236,208.2897,208.7886,34590.0
2017-03-30 13:30:00,238.55,238.57,238.09,238.37,103762.0,208.7798,208.7973,208.3772,208.6223,103762.0
2017-03-30 14:00:00,238.39,238.71,238.35,238.62,21555.0,208.6398,208.9199,208.6048,208.8411,21555.0
2017-03-30 14:30:00,238.62,238.88,238.45,238.55,31256.0,208.8411,209.0686,208.6923,208.7798,31256.0
2017-03-30 15:00:00,238.54,238.87,238.52,238.87,44720.0,208.7711,209.0599,208.7536,209.0599,44720.0
2017-03-30 15:30:00,238.85,239.22,238.85,239.06,134400.0,209.0424,209.3662,209.0424,209.2262,134400.0
2017-03-31 09:30:00,238.72,238.93,238.01,238.53,41850.0,208.9286,209.1124,208.3072,208.7623,41850.0
2017-03-31 10:00:00,238.41,238.66,237.72,237.8,49125.0,208.6573,208.8761,208.0534,208.1234,49125.0
2017-03-31 10:30:00,237.8,238.23,237.69,237.96,36043.0,208.1234,208.4998,208.0271,208.2635,36043.0
2017-03-31 11:00:00,237.97,238.37,237.91,238.25,34395.0,208.2722,208.6223,208.2197,208.5173,34395.0
2017-03-31 11:30:00,238.3,238.63,238.18,238.35,30536.0,208.561,208.8498,208.456,208.6048,30536.0
2017-03-31 12:00:00,238.29,238.86,238.16,238.69,22264.0,208.5523,209.0511,208.4385,208.9024,22264.0
2017-03-31 12:30:00,238.69,238.69,238.37,238.5,21639.0,208.9024,208.9024,208.6223,208.7361,21639.0
2017-03-31 13:00:00,238.52,238.88,238.36,238.75,18702.0,208.7536,209.0686,208.6135,208.9549,18702.0
2017-03-31 13:30:00,238.79,238.85,238.58,238.58,26559.0,208.9899,209.0424,208.8061,208.8061,26559.0
2017-03-31 14:00:00,238.55,238.66,238.42,238.53,36393.0,208.7798,208.8761,208.666,208.7623,36393.0
2017-03-31 14:30:00,238.49,238.73,238.37,238.37,44281.0,208.7273,208.9374,208.6223,208.6223,44281.0
2017-03-31 15:00:00,238.41,238.53,238.23,238.23,39688.0,208.6573,208.7623,208.4998,208.4998,39688.0
2017-03-31 15:30:00,238.26,238.55,237.86,237.9,151794.0,208.526,208.7798,208.1759,208.2109,151794.0
2017-04-03 09:30:00,237.58,238.56,237.58,238.32,49883.0,207.9309,208.7886,207.9309,208.5785,49883.0
2017-04-03 10:00:00,238.33,238.42,237.96,238.02,36202.0,208.5873,208.666,208.2635,208.316,36202.0
2017-04-03 10:30:00,238.03,238.4,237.24,237.3,36043.0,208.3247,208.6485,207.6333,207.6858,36043.0
2017-04-03 11:00:00,237.2,237.66,237.0,237.6,35311.0,207.5983,208.0009,207.4233,207.9484,35311.0
2017-04-03 11:30:00,237.68,237.77,237.0,237.22,22330.0,208.0184,208.0972,207.4233,207.6158,22330.0
2017-04-03 12:00:00,237.17,237.31,236.88,237.27,21718.0,207.572,207.6946,207.3182,207.6596,21718.0
2017-04-03 12:30:00,237.27,237.35,236.88,237.35,17657.0,207.6596,207.7296,207.3182,207.7296,17657.0
2017-04-03 13:00:00,237.24,237.54,237.03,237.08,17207.0,207.6333,207.8959,207.4495,207.4933,17207.0
2017-04-03 13:30:00,237.13,237.14,236.8,236.97,16143.0,207.537,207.5458,207.2482,207.397,16143.0
2017-04-03 14:00:00,237.04,237.23,236.86,237.17,19426.0,207.4583,207.6246,207.3007,207.572,19426.0
2017-04-03 14:30:00,237.18,237.78,237.12,237.52,22601.0,207.5808,208.1059,207.5283,207.8784,22601.0
2017-04-03 15:00:00,237.57,238.1,237.54,237.83,37860.0,207.9221,208.386,207.8959,208.1497,37860.0
2017-04-03 15:30:00,237.84,237.87,237.57,237.84,74242.0,208.1584,208.1847,207.9221,208.1584,74242.0
2017-04-04 09:30:00,236.99,237.94,236.43,237.94,77101.0,207.4145,208.2459,206.9244,208.2459,77101.0
2017-04-04 10:00:00,237.75,237.94,236.8,237.49,48121.0,208.0797,208.2459,207.2482,207.8521,48121.0
2017-04-04 10:30:00,237.5,237.71,237.0,237.41,84233.0,207.8609,208.0447,207.4233,207.7821,84233.0
2017-04-04 11:00:00,237.33,237.74,237.21,237.63,21134.0,207.7121,208.0709,207.607,207.9746,21134.0
2017-04-04 11:30:00,237.75,238.07,237.62,238.0,29647.0,208.0797,208.3597,207.9659,208.2985,29647.0
2017-04-04 12:00:00,237.95,238.03,237.65,237.75,90290.0,208.2547,208.3247,207.9921,208.0797,90290.0
2017-04-04 12:30:00,237.8,237.8,237.2,237.24,11766.0,208.1234,208.1234,207.5983,207.6333,11766.0
2017-04-04 13:00:00,237.23,237.65,237.15,237.53,14733.0,207.6246,207.9921,207.5545,207.8871,14733.0
2017-04-04 13:30:00,237.4,237.56,237.23,237.27,13730.0,207.7733,207.9134,207.6246,207.6596,13730.0
2017-04-04 14:00:00,237.33,237.75,237.31,237.75,15468.0,207.7121,208.0797,207.6946,208.0797,15468.0
2017-04-04 14:30:00,237.75,237.89,237.43,237.44,18693.0,208.0797,208.2022,207.7996,207.8083,18693.0
2017-04-04 15:00:00,237.48,237.85,237.27,237.41,27678.0,207.8434,208.1672,207.6596,207.7821,27678.0
2017-04-04 15:30:00,237.46,237.82,237.42,237.73,61009.0,207.8259,208.1409,207.7908,208.0622,61009.0
2017-04-05 09:30:00,238.14,239.11,237.81,239.11,45920.0,208.421,209.2699,208.1322,209.2699,45920.0
2017-04-05 10:00:00,239.06,239.81,239.02,239.4,34900.0,209.2262,209.8826,209.1912,209.5237,34900.0
2017-04-05 10:30:00,239.33,239.7,239.27,239.37,43271.0,209.4625,209.7863,209.41,209.4975,43271.0
2017-04-05 11:00:00,239.4,239.4,238.58,238.58,37824.0,209.5237,209.5237,208.8061,208.8061,37824.0
2017-04-05 11:30:00,238.64,238.98,238.36,238.36,30144.0,208.8586,209.1562,208.6135,208.6135,30144.0
2017-04-05 12:00:00,238.34,238.36,237.64,238.0,58067.0,208.596,208.6135,207.9834,208.2985,58067.0
2017-04-05 12:30:00,237.96,238.46,237.95,238.07,23876.0,208.2635,208.7011,208.2547,208.3597,23876.0
2017-04-05 13:00:00,238.12,238.17,237.65,237.69,66080.0,208.4035,208.4472,207.9921,208.0271,66080.0
2017-04-05 13:30:00,237.69,238.02,237.65,237.79,32176.0,208.0271,208.316,207.9921,208.1147,32176.0
2017-04-05 14:00:00,237.74,237.76,237.15,237.31,42833.0,208.0709,208.0884,207.5545,207.6946,42833.0
2017-04-05 14:30:00,237.34,237.37,236.39,236.5,46804.0,207.7208,207.7471,206.8894,206.9857,46804.0
2017-04-05 15:00:00,236.53,237.0,236.18,236.32,62555.0,207.0119,207.4233,206.7056,206.8281,62555.0
2017-04-05 15:30:00,236.38,236.42,235.86,236.1,158433.0,206.8806,206.9156,206.4255,206.6356,158433.0
2017-04-06 09:30:00,235.99,236.7,235.16,236.46,31345.0,206.5393,207.1607,205.8129,206.9506,31345.0
2017-04-06 10:00:00,236.48,236.86,236.22,236.85,29260.0,206.9682,207.3007,206.7406,207.292,29260.0
2017-04-06 10:30:00,236.87,236.87,236.23,236.46,21882.0,207.3095,207.3095,206.7493,206.9506,21882.0
2017-04-06 11:00:00,236.39,236.82,236.19,236.8,10804.0,206.8894,207.2657,206.7143,207.2482,10804.0
2017-04-06 11:30:00,236.77,236.9,236.59,236.81,16633.0,207.222,207.3357,207.0644,207.257,16633.0
2017-04-06 12:00:00,236.74,236.86,236.6,236.82,10214.0,207.1957,207.3007,207.0732,207.2657,10214.0
2017-04-06 12:30:00,236.89,237.01,236.71,236.79,9976.0,207.327,207.432,207.1694,207.2395,9976.0
2017-04-06 13:00:00,236.9,237.52,236.79,237.39,11844.0,207.3357,207.8784,207.2395,207.7646,11844.0
2017-04-06 13:30:00,237.34,237.43,236.83,236.83,30633.0,207.7208,207.7996,207.2745,207.2745,30633.0
2017-04-06 14:00:00,236.81,236.98,236.7,236.71,59153.0,207.257,207.4058,207.1607,207.1694,59153.0
2017-04-06 14:30:00,236.72,236.78,236.14,236.21,13956.0,207.1782,207.2307,206.6706,206.7318,13956.0
2017-04-06 15:00:00,236.13,236.76,236.13,236.71,49509.0,206.6618,207.2132,206.6618,207.1694,49509.0
2017-04-06 15:30:00,236.7,236.78,236.41,236.69,137997.0,207.1607,207.2307,206.9069,207.1519,137997.0
2017-04-07 09:30:00,239.72,239.72,237.39,237.67,72403.0,209.8038,209.8038,207.7646,208.0096,72403.0
2017-04-07 10:00:00,237.75,238.66,237.75,238.48,51090.0,208.0797,208.8761,208.0797,208.7186,51090.0
2017-04-07 10:30:00,238.5,238.79,238.21,238.37,30532.0,208.7361,208.9899,208.4823,208.6223,30532.0
2017-04-07 11:00:00,238.42,238.51,238.09,238.27,27252.0,208.666,208.7448,208.3772,208.5348,27252.0
2017-04-07 11:30:00,238.25,239.15,238.14,239.09,45867.0,208.5173,209.3049,208.421,209.2524,45867.0
2017-04-07 12:00:00,239.14,239.67,239.07,239.55,28638.0,209.2962,209.7601,209.2349,209.655,28638.0
2017-04-07 12:30:00,239.61,239.9,239.34,239.75,23211.0,209.7075,209.9613,209.4712,209.8301,23211.0
2017-04-07 13:00:00,239.68,240.12,239.48,239.91,27535.0,209.7688,210.1539,209.5938,209.9701,27535.0
2017-04-07 13:30:00,239.92,240.04,239.72,239.81,16451.0,209.9789,210.0839,209.8038,209.8826,16451.0
2017-04-07 14:00:00,239.81,240.01,239.56,239.61,18599.0,209.8826,210.0576,209.6638,209.7075,18599.0
2017-04-07 14:30:00,239.59,239.9,239.53,239.61,25705.0,209.69,209.9613,209.6375,209.7075,25705.0
2017-04-07 15:00:00,239.61,239.77,239.24,239.31,25752.0,209.7075,209.8476,209.3837,209.445,25752.0
2017-04-07 15:30:00,239.32,239.35,238.77,238.81,99144.0,209.4537,209.48,208.9724,209.0074,99144.0
2017-04-10 09:30:00,238.64,239.51,238.14,238.48,40468.0,208.8586,209.62,208.421,208.7186,40468.0
2017-04-10 10:00:00,238.49,238.66,238.27,238.46,26780.0,208.7273,208.8761,208.5348,208.7011,26780.0
2017-04-10 10:30:00,238.6,239.32,238.55,238.82,25776.0,208.8236,209.4537,208.7798,209.0161,25776.0
2017-04-10 11:00:00,238.83,239.03,238.66,238.81,18568.0,209.0249,209.1999,208.8761,209.0074,18568.0
2017-04-10 11:30:00,238.83,238.84,237.99,238.35,24953.0,209.0249,209.0336,208.2897,208.6048,24953.0
2017-04-10 12:00:00,238.33,238.75,238.26,238.65,91362.0,208.5873,208.9549,208.526,208.8673,91362.0
2017-04-10 12:30:00,238.66,239.63,238.58,239.61,30931.0,208.8761,209.725,208.8061,209.7075,30931.0
2017-04-10 13:00:00,239.52,240.05,239.52,239.98,30853.0,209.6288,210.0926,209.6288,210.0314,30853.0
2017-04-10 13:30:00,239.98,240.22,239.95,240.11,21746.0,210.0314,210.2414,210.0051,210.1451,21746.0
2017-04-10 14:00:00,240.08,240.33,239.58,239.89,39361.0,210.1189,210.3377,209.6813,209.9526,39361.0
2017-04-10 14:30:00,239.88,240.3,239.87,240.15,25037.0,209.9438,210.3114,209.9351,210.1801,25037.0
2017-04-10 15:00:00,240.15,240.45,239.82,239.82,47537.0,210.1801,210.4427,209.8913,209.8913,47537.0
2017-04-10 15:30:00,239.78,239.82,239.11,239.26,84729.0,209.8563,209.8913,209.2699,209.4012,84729.0
2017-04-11 09:30:00,239.16,239.29,238.22,238.45,42665.0,209.3137,209.4275,208.491,208.6923,42665.0
2017-04-11 10:00:00,238.43,239.44,238.25,239.42,42595.0,208.6748,209.5588,208.5173,209.5412,42595.0
2017-04-11 10:30:00,239.28,239.33,238.35,238.6,20093.0,209.4187,209.4625,208.6048,208.8236,20093.0
2017-04-11 11:00:00,238.56,239.23,238.56,238.79,22172.0,208.7886,209.375,208.7886,208.9899,22172.0
2017-04-11 11:30:00,238.79,239.16,238.65,239.04,26972.0,208.9899,209.3137,208.8673,209.2087,26972.0
2017-04-11 12:00:00,238.96,239.67,238.88,239.43,61030.0,209.1387,209.7601,209.0686,209.55,61030.0
2017-04-11 12:30:00,239.52,239.89,239.32,239.77,10422.0,209.6288,209.9526,209.4537,209.8476,10422.0
2017-04-11 13:00:00,239.78,240.48,239.78,240.41,14709.0,209.8563,210.469,209.8563,210.4077,14709.0
2017-04-11 13:30:00,240.49,240.68,240.21,240.58,28635.0,210.4777,210.644,210.2327,210.5565,28635.0
2017-04-11 14:00:00,240.42,240.62,240.16,240.41,23284.0,210.4165,210.5915,210.1889,210.4077,23284.0
2017-04-11 14:30:00,240.4,241.15,240.28,240.94,23049.0,210.3989,211.0554,210.2939,210.8716,23049.0
2017-04-11 15:00:00,240.95,240.95,240.38,240.47,28635.0,210.8803,210.8803,210.3814,210.4602,28635.0
2017-04-11 15:30:00,240.47,241.08,240.35,241.04,101568.0,210.4602,210.9941,210.3552,210.9591,101568.0
2017-04-12 09:30:00,240.67,240.95,239.1,239.57,43561.0,210.6353,210.8803,209.2612,209.6725,43561.0
2017-04-12 10:00:00,239.72,239.88,239.35,239.7,31293.0,209.8038,209.9438,209.48,209.7863,31293.0
2017-04-12 10:30:00,239.74,240.17,239.19,239.28,32521.0,209.8213,210.1977,209.34,209.4187,32521.0
2017-04-12 11:00:00,239.5,240.11,239.42,240.11,28109.0,209.6113,210.1451,209.5412,210.1451,28109.0
2017-04-12 11:30:00,240.1,240.24,239.65,239.95,23420.0,210.1364,210.2589,209.7425,210.0051,23420.0
2017-04-12 12:00:00,239.95,240.22,239.78,239.84,15398.0,210.0051,210.2414,209.8563,209.9088,15398.0
2017-04-12 12:30:00,239.91,240.22,239.85,239.95,10574.0,209.9701,210.2414,209.9176,210.0051,10574.0
2017-04-12 13:00:00,239.99,240.42,239.97,240.2,17939.0,210.0401,210.4165,210.0226,210.2239,17939.0
2017-04-12 13:30:00,240.25,240.39,239.94,240.29,18297.0,210.2677,210.3902,209.9964,210.3027,18297.0
2017-04-12 14:00:00,240.2,240.25,239.75,239.84,24405.0,210.2239,210.2677,209.8301,209.9088,24405.0
2017-04-12 14:30:00,239.81,240.04,239.39,239.67,20507.0,209.8826,210.0839,209.515,209.7601,20507.0
2017-04-12 15:00:00,239.67,239.77,239.2,239.3,28322.0,209.7601,209.8476,209.3487,209.4362,28322.0
2017-04-12 15:30:00,239.28,239.6,239.04,239.32,80212.0,209.4187,209.6988,209.2087,209.4537,80212.0
2017-04-13 09:30:00,239.04,240.87,239.04,240.58,45310.0,209.2087,210.8103,209.2087,210.5565,45310.0
2017-04-13 10:00:00,240.56,240.69,239.98,240.33,44826.0,210.539,210.6528,210.0314,210.3377,44826.0
2017-04-13 10:30:00,240.34,240.87,240.34,240.77,22945.0,210.3464,210.8103,210.3464,210.7228,22945.0
2017-04-13 11:00:00,240.81,241.71,240.79,241.71,30379.0,210.7578,211.5455,210.7403,211.5455,30379.0
2017-04-13 11:30:00,241.59,241.79,241.31,241.37,23750.0,211.4404,211.6155,211.1954,211.2479,23750.0
2017-04-13 12:00:00,241.38,241.39,240.82,241.01,21577.0,211.2566,211.2654,210.7665,210.9328,21577.0
2017-04-13 12:30:00,241.02,241.12,240.78,241.1,19920.0,210.9416,211.0291,210.7315,211.0116,19920.0
2017-04-13 13:00:00,240.98,241.02,240.54,240.92,32668.0,210.9066,210.9416,210.5215,210.8541,32668.0
2017-04-13 13:30:00,240.92,241.16,240.57,240.74,31049.0,210.8541,211.0641,210.5477,210.6965,31049.0
2017-04-13 14:00:00,240.63,241.19,240.6,241.11,33875.0,210.6002,211.0904,210.574,211.0203,33875.0
2017-04-13 14:30:00,241.1,241.39,240.99,241.12,26155.0,211.0116,211.2654,210.9153,211.0291,26155.0
2017-04-13 15:00:00,241.09,241.24,240.44,240.45,51322.0,211.0028,211.1341,210.434,210.4427,51322.0
2017-04-13 15:30:00,240.48,240.74,240.23,240.27,143927.0,210.469,210.6965,210.2502,210.2852,143927.0
2017-04-17 09:30:00,240.32,241.29,240.26,241.11,33872.0,210.3289,211.1779,210.2764,211.0203,33872.0
2017-04-17 10:00:00,241.03,241.98,240.99,241.77,27367.0,210.9503,211.7818,210.9153,211.598,27367.0
2017-04-17 10:30:00,241.65,242.37,241.54,241.98,24905.0,211.493,212.1231,211.3967,211.7818,24905.0
2017-04-17 11:00:00,241.98,242.57,241.89,242.16,28314.0,211.7818,212.2981,211.703,211.9393,28314.0
2017-04-17 11:30:00,242.16,242.74,242.15,242.4,49878.0,211.9393,212.4469,211.9306,212.1494,49878.0
2017-04-17 12:00:00,242.39,242.65,242.34,242.49,52979.0,212.1406,212.3682,212.0968,212.2281,52979.0
2017-04-17 12:30:00,242.5,242.6,242.16,242.16,18796.0,212.2369,212.3244,211.9393,211.9393,18796.0
2017-04-17 13:00:00,242.18,242.53,242.18,242.45,21923.0,211.9568,212.2631,211.9568,212.1931,21923.0
2017-04-17 13:30:00,242.48,242.65,242.24,242.58,20967.0,212.2194,212.3682,212.0093,212.3069,20967.0
2017-04-17 14:00:00,242.54,242.66,242.44,242.6,26418.0,212.2719,212.3769,212.1844,212.3244,26418.0
2017-04-17 14:30:00,242.6,242.76,242.44,242.59,30810.0,212.3244,212.4644,212.1844,212.3156,30810.0
2017-04-17 15:00:00,242.62,243.15,242.57,242.99,39796.0,212.3419,212.8058,212.2981,212.6657,39796.0
2017-04-17 15:30:00,242.97,243.28,242.78,243.01,121248.0,212.6482,212.9195,212.4819,212.6832,121248.0
2017-04-18 09:30:00,242.64,244.71,242.5,244.56,56260.0,212.3594,214.1711,212.2369,214.0398,56260.0
2017-04-18 10:00:00,244.53,244.78,243.83,244.06,47411.0,214.0135,214.2323,213.4009,213.6022,47411.0
2017-04-18 10:30:00,243.97,244.35,243.9,244.26,49351.0,213.5234,213.856,213.4622,213.7772,49351.0
2017-04-18 11:00:00,244.18,244.35,243.87,244.13,45428.0,213.7072,213.856,213.4359,213.6635,45428.0
2017-04-18 11:30:00,244.11,244.11,242.77,242.9,72645.0,213.646,213.646,212.4732,212.587,72645.0
2017-04-18 12:00:00,242.8,242.82,242.42,242.72,18645.0,212.4994,212.5169,212.1669,212.4294,18645.0
2017-04-18 12:30:00,242.71,243.18,242.53,242.9,20520.0,212.4207,212.832,212.2631,212.587,20520.0
2017-04-18 13:00:00,242.81,243.15,242.68,243.04,53613.0,212.5082,212.8058,212.3944,212.7095,53613.0
2017-04-18 13:30:00,242.99,243.28,242.96,243.26,69040.0,212.6657,212.9195,212.6395,212.902,69040.0
2017-04-18 14:00:00,243.24,243.45,243.1,243.28,21454.0,212.8845,213.0683,212.762,212.9195,21454.0
2017-04-18 14:30:00,243.24,243.3,242.89,243.01,46901.0,212.8845,212.937,212.5782,212.6832,46901.0
2017-04-18 15:00:00,243.05,243.41,242.92,243.31,41236.0,212.7182,213.0333,212.6045,212.9458,41236.0
2017-04-18 15:30:00,243.31,243.6,243.14,243.14,99038.0,212.9458,213.1996,212.797,212.797,99038.0
2017-04-19 09:30:00,243.55,243.6,242.56,243.23,52077.0,213.1558,213.1996,212.2894,212.8758,52077.0
2017-04-19 10:00:00,243.3,243.38,243.03,243.27,22854.0,212.937,213.0071,212.7007,212.9108,22854.0
2017-04-19 10:30:00,243.33,243.55,242.85,243.55,34192.0,212.9633,213.1558,212.5432,213.1558,34192.0
2017-04-19 11:00:00,243.57,244.18,243.43,244.12,29641.0,213.1733,213.7072,213.0508,213.6547,29641.0
2017-04-19 11:30:00,244.03,244.43,243.98,243.98,21018.0,213.5759,213.926,213.5322,213.5322,21018.0
2017-04-19 12:00:00,244.01,244.2,243.67,243.74,27393.0,213.5584,213.7247,213.2609,213.3221,27393.0
2017-04-19 12:30:00,243.67,244.0,243.67,243.86,21800.0,213.2609,213.5497,213.2609,213.4272,21800.0
2017-04-19 13:00:00,243.81,244.03,243.6,243.87,25049.0,213.3834,213.5759,213.1996,213.4359,25049.0
2017-04-19 13:30:00,243.83,244.01,243.69,243.71,18991.0,213.4009,213.5584,213.2784,213.2959,18991.0
2017-04-19 14:00:00,243.73,243.73,243.33,243.4,41261.0,213.3134,213.3134,212.9633,213.0246,41261.0
2017-04-19 14:30:00,243.38,243.65,243.34,243.5,31415.0,213.0071,213.2434,212.972,213.1121,31415.0
2017-04-19 15:00:00,243.51,243.85,243.28,243.69,44470.0,213.1208,213.4184,212.9195,213.2784,44470.0
2017-04-19 15:30:00,243.69,243.81,243.41,243.73,109185.0,213.2784,213.3834,213.0333,213.3134,109185.0
2017-04-20 09:30:00,243.86,244.36,243.51,244.26,87910.0,213.4272,213.8648,213.1208,213.7772,87910.0
2017-04-20 10:00:00,244.2,244.98,244.06,244.15,43260.0,213.7247,214.4074,213.6022,213.681,43260.0
2017-04-20 10:30:00,244.09,244.25,243.94,244.0,33306.0,213.6284,213.7685,213.4972,213.5497,33306.0
2017-04-20 11:00:00,243.93,244.18,243.83,244.15,27557.0,213.4884,213.7072,213.4009,213.681,27557.0
2017-04-20 11:30:00,244.19,244.56,244.13,244.39,16865.0,213.716,214.0398,213.6635,213.891,16865.0
2017-04-20 12:00:00,244.29,244.84,244.27,244.84,11700.0,213.8035,214.2849,213.786,214.2849,11700.0
2017-04-20 12:30:00,244.84,245.02,244.81,244.83,18024.0,214.2849,214.4424,214.2586,214.2761,18024.0
2017-04-20 13:00:00,244.88,244.94,244.69,244.87,15419.0,214.3199,214.3724,214.1536,214.3111,15419.0
2017-04-20 13:30:00,244.89,245.95,244.82,245.73,25534.0,214.3286,215.2563,214.2673,215.0638,25534.0
2017-04-20 14:00:00,245.76,245.76,245.04,245.16,26184.0,215.09,215.09,214.4599,214.5649,26184.0
2017-04-20 14:30:00,245.21,245.32,245.03,245.08,34848.0,214.6087,214.705,214.4511,214.4949,34848.0
2017-04-20 15:00:00,245.07,245.47,245.04,245.26,32548.0,214.4861,214.8362,214.4599,214.6524,32548.0
2017-04-20 15:30:00,245.28,245.41,244.83,244.85,97507.0,214.6699,214.7837,214.2761,214.2936,97507.0
2017-04-21 09:30:00,245.12,247.35,244.88,247.21,93909.0,214.5299,216.4816,214.3199,216.3591,93909.0
2017-04-21 10:00:00,247.13,247.43,246.78,247.3,78530.0,216.2891,216.5516,215.9827,216.4379,78530.0
2017-04-21 10:30:00,247.31,247.31,246.22,246.3,24351.0,216.4466,216.4466,215.4926,215.5626,24351.0
2017-04-21 11:00:00,246.35,247.0,245.8,246.31,27082.0,215.6064,216.1753,215.125,215.5714,27082.0
2017-04-21 11:30:00,246.22,246.33,245.66,245.98,72038.0,215.4926,215.5889,215.0025,215.2826,72038.0
2017-04-21 12:00:00,245.98,246.19,245.9,245.98,46700.0,215.2826,215.4664,215.2126,215.2826,46700.0
2017-04-21 12:30:00,245.99,246.21,245.95,246.16,13237.0,215.2913,215.4839,215.2563,215.4401,13237.0
2017-04-21 13:00:00,246.17,246.46,245.95,246.35,16904.0,215.4489,215.7027,215.2563,215.6064,16904.0
2017-04-21 13:30:00,246.34,246.88,246.25,246.85,30036.0,215.5977,216.0703,215.5189,216.044,30036.0
2017-04-21 14:00:00,246.89,247.0,246.7,246.81,13153.0,216.079,216.1753,215.9127,216.009,13153.0
2017-04-21 14:30:00,246.78,246.88,246.41,246.59,30209.0,215.9827,216.0703,215.6589,215.8165,30209.0
2017-04-21 15:00:00,246.56,246.63,246.25,246.48,31354.0,215.7902,215.8515,215.5189,215.7202,31354.0
2017-04-21 15:30:00,246.42,246.66,246.26,246.37,96004.0,215.6677,215.8777,215.5276,215.6239,96004.0
2017-04-24 09:30:00,248.98,249.75,247.58,248.6,108849.0,217.9082,218.5821,216.6829,217.5756,108849.0
2017-04-24 10:00:00,248.59,249.13,248.58,249.03,111440.0,217.5669,218.0395,217.5581,217.952,111440.0
2017-04-24 10:30:00,248.91,249.02,248.5,248.52,58051.0,217.8469,217.9432,217.4881,217.5056,58051.0
2017-04-24 11:00:00,248.5,248.64,247.82,248.4,90173.0,217.4881,217.6106,216.893,217.4006,90173.0
2017-04-24 11:30:00,248.41,248.77,248.12,248.4,64763.0,217.4093,217.7244,217.1555,217.4006,64763.0
2017-04-24 12:00:00,248.44,248.7,248.2,248.62,28435.0,217.4356,217.6631,217.2255,217.5931,28435.0
2017-04-24 12:30:00,248.61,248.74,248.14,248.3,20671.0,217.5844,217.6981,217.173,217.3131,20671.0
2017-04-24 13:00:00,248.33,248.98,248.33,248.98,31054.0,217.3393,217.9082,217.3393,217.9082,31054.0
2017-04-24 13:30:00,248.98,249.03,248.59,248.62,25085.0,217.9082,217.952,217.5669,217.5931,25085.0
2017-04-24 14:00:00,248.74,248.98,248.64,248.86,41040.0,217.6981,217.9082,217.6106,217.8032,41040.0
2017-04-24 14:30:00,248.88,248.99,248.71,248.92,33715.0,217.8207,217.9169,217.6719,217.8557,33715.0
2017-04-24 15:00:00,248.95,249.38,248.91,249.1,63812.0,217.8819,218.2583,217.8469,218.0132,63812.0
2017-04-24 15:30:00,249.03,249.33,248.99,249.16,128467.0,217.952,218.2145,217.9169,218.0657,128467.0
2017-04-25 09:30:00,248.13,248.78,247.38,248.46,95688.0,217.1643,217.7332,216.5079,217.4531,95688.0
2017-04-25 10:00:00,248.59,249.43,248.34,249.11,81167.0,217.5669,218.302,217.3481,218.022,81167.0
2017-04-25 10:30:00,249.09,249.62,249.07,249.26,122875.0,218.0045,218.4683,217.987,218.1533,122875.0
2017-04-25 11:00:00,249.27,249.43,248.68,248.92,61214.0,218.162,218.302,217.6456,217.8557,61214.0
2017-04-25 11:30:00,248.98,248.98,248.19,248.59,75623.0,217.9082,217.9082,217.2168,217.5669,75623.0
2017-04-25 12:00:00,248.64,249.35,248.6,249.26,62995.0,217.6106,218.232,217.5756,218.1533,62995.0
2017-04-25 12:30:00,249.29,249.3,248.94,249.21,45694.0,218.1795,218.1883,217.8732,218.1095,45694.0
2017-04-25 13:00:00,249.2,249.39,248.98,249.27,29637.0,218.1007,218.267,217.9082,218.162,29637.0
2017-04-25 13:30:00,249.27,249.43,249.1,249.1,22874.0,218.162,218.302,218.0132,218.0132,22874.0
2017-04-25 14:00:00,249.18,249.48,249.1,249.3,30068.0,218.0832,218.3458,218.0132,218.1883,30068.0
2017-04-25 14:30:00,249.25,249.42,248.85,248.99,53554.0,218.1445,218.2933,217.7944,217.9169,53554.0
2017-04-25 15:00:00,248.95,249.46,248.93,249.33,91694.0,217.8819,218.3283,217.8644,218.2145,91694.0
2017-04-25 15:30:00,249.34,249.38,248.37,248.56,278038.0,218.2233,218.2583,217.3743,217.5406,278038.0
2017-04-26 09:30:00,249.8,250.0,243.05,248.41,264712.0,218.6259,218.8009,212.7182,217.4093,264712.0
2017-04-26 10:00:00,248.13,249.83,247.56,249.83,126369.0,217.1643,218.6521,216.6654,218.6521,126369.0
2017-04-26 10:30:00,249.72,249.8,247.65,248.22,121619.0,218.5558,218.6259,216.7442,217.243,121619.0
2017-04-26 11:00:00,248.24,249.0,247.52,248.7,60479.0,217.2605,217.9257,216.6304,217.6631,60479.0
2017-04-26 11:30:00,248.87,249.35,248.69,248.92,59550.0,217.8119,218.232,217.6544,217.8557,59550.0
2017-04-26 12:00:00,248.92,249.71,248.88,249.33,58353.0,217.8557,218.5471,217.8207,218.2145,58353.0
2017-04-26 12:30:00,249.44,249.85,249.2,249.7,31830.0,218.3108,218.6696,218.1007,218.5383,31830.0
2017-04-26 13:00:00,249.72,249.78,248.9,248.93,46833.0,218.5558,218.6084,217.8382,217.8644,46833.0
2017-04-26 13:30:00,248.89,249.31,248.4,248.43,91690.0,217.8294,218.197,217.4006,217.4268,91690.0
2017-04-26 14:00:00,248.45,248.53,247.47,247.78,69934.0,217.4443,217.5144,216.5866,216.858,69934.0
2017-04-26 14:30:00,247.75,248.4,247.73,248.32,115402.0,216.8317,217.4006,216.8142,217.3306,115402.0
2017-04-26 15:00:00,248.34,248.69,248.01,248.51,109235.0,217.3481,217.6544,217.0592,217.4968,109235.0
2017-04-26 15:30:00,248.43,248.5,247.61,248.06,200116.0,217.4268,217.4881,216.7092,217.103,200116.0
2017-04-27 09:30:00,248.96,249.82,247.63,248.16,100613.0,217.8907,218.6434,216.7267,217.1905,100613.0
2017-04-27 10:00:00,248.16,249.75,248.0,248.83,71719.0,217.1905,218.5821,217.0505,217.7769,71719.0
2017-04-27 10:30:00,248.96,249.37,248.66,249.03,62396.0,217.8907,218.2495,217.6281,217.952,62396.0
2017-04-27 11:00:00,249.04,249.04,247.65,248.21,59826.0,217.9607,217.9607,216.7442,217.2343,59826.0
2017-04-27 11:30:00,248.2,248.44,247.41,247.51,45009.0,217.2255,217.4356,216.5341,216.6216,45009.0
2017-04-27 12:00:00,247.6,248.31,247.6,247.72,34211.0,216.7004,217.3218,216.7004,216.8054,34211.0
2017-04-27 12:30:00,247.69,248.81,247.63,248.81,36728.0,216.7792,217.7594,216.7267,217.7594,36728.0
2017-04-27 13:00:00,248.88,248.98,248.29,248.43,30809.0,217.8207,217.9082,217.3043,217.4268,30809.0
2017-04-27 13:30:00,248.47,248.61,248.21,248.38,29721.0,217.4618,217.5844,217.2343,217.3831,29721.0
2017-04-27 14:00:00,248.38,248.56,248.0,248.56,47852.0,217.3831,217.5406,217.0505,217.5406,47852.0
2017-04-27 14:30:00,248.59,248.86,248.52,248.58,53429.0,217.5669,217.8032,217.5056,217.5581,53429.0
2017-04-27 15:00:00,248.6,248.67,248.18,248.32,51809.0,217.5756,217.6369,217.208,217.3306,51809.0
2017-04-27 15:30:00,248.31,248.47,248.13,248.37,129867.0,217.3218,217.4618,217.1643,217.3743,129867.0
2017-04-28 09:30:00,248.9,249.36,246.52,246.59,54649.0,217.8382,218.2408,215.7552,215.8165,54649.0
2017-04-28 10:00:00,246.5,246.66,245.62,246.06,44353.0,215.7377,215.8777,214.9675,215.3526,44353.0
2017-04-28 10:30:00,246.06,247.21,245.84,247.13,51864.0,215.3526,216.3591,215.1601,216.2891,51864.0
2017-04-28 11:00:00,247.16,247.23,246.56,246.84,32473.0,216.3153,216.3766,215.7902,216.0353,32473.0
2017-04-28 11:30:00,246.83,246.98,246.6,246.73,27577.0,216.0265,216.1578,215.8252,215.939,27577.0
2017-04-28 12:00:00,246.75,246.82,246.41,246.71,21209.0,215.9565,216.0178,215.6589,215.9215,21209.0
2017-04-28 12:30:00,246.69,246.69,246.09,246.12,17534.0,215.904,215.904,215.3789,215.4051,17534.0
2017-04-28 13:00:00,246.16,246.19,245.82,246.09,26173.0,215.4401,215.4664,215.1426,215.3789,26173.0
2017-04-28 13:30:00,246.07,246.17,245.74,245.74,23558.0,215.3614,215.4489,215.0725,215.0725,23558.0
2017-04-28 14:00:00,245.79,245.93,245.6,245.8,30787.0,215.1163,215.2388,214.95,215.125,30787.0
2017-04-28 14:30:00,245.84,246.22,245.83,246.13,31963.0,215.1601,215.4926,215.1513,215.4139,31963.0
2017-04-28 15:00:00,246.11,246.37,246.01,246.37,40746.0,215.3964,215.6239,215.3088,215.6239,40746.0
2017-04-28 15:30:00,246.37,246.51,245.92,246.01,161044.0,215.6239,215.7464,215.2301,215.3088,161044.0
2017-05-01 09:30:00,246.3,246.5,244.52,245.02,37681.0,215.5626,215.7377,214.0048,214.4424,37681.0
2017-05-01 10:00:00,244.93,245.29,244.32,245.08,68554.0,214.3636,214.6787,213.8297,214.4949,68554.0
2017-05-01 10:30:00,245.1,246.22,245.04,246.05,30937.0,214.5124,215.4926,214.4599,215.3438,30937.0
2017-05-01 11:00:00,246.0,246.03,245.44,245.64,31479.0,215.3001,215.3263,214.81,214.985,31479.0
2017-05-01 11:30:00,245.63,246.06,245.49,246.06,17646.0,214.9763,215.3526,214.8537,215.3526,17646.0
2017-05-01 12:00:00,246.06,246.12,245.93,245.96,29941.0,215.3526,215.4051,215.2388,215.2651,29941.0
2017-05-01 12:30:00,246.0,246.11,245.4,245.66,24041.0,215.3001,215.3964,214.775,215.0025,24041.0
2017-05-01 13:00:00,245.7,245.99,245.67,245.8,22161.0,215.0375,215.2913,215.0113,215.125,22161.0
2017-05-01 13:30:00,245.84,246.48,245.83,246.41,20150.0,215.1601,215.7202,215.1513,215.6589,20150.0
2017-05-01 14:00:00,246.41,246.53,245.14,245.25,46456.0,215.6589,215.7639,214.5474,214.6437,46456.0
2017-05-01 14:30:00,245.25,245.33,244.65,244.74,55729.0,214.6437,214.7137,214.1186,214.1973,55729.0
2017-05-01 15:00:00,244.81,244.96,244.5,244.62,59901.0,214.2586,214.3899,213.9873,214.0923,59901.0
2017-05-01 15:30:00,244.59,244.89,244.37,244.46,117917.0,214.0661,214.3286,213.8735,213.9523,117917.0
2017-05-02 09:30:00,244.46,245.68,244.45,245.43,48508.0,213.9523,215.02,213.9435,214.8012,48508.0
2017-05-02 10:00:00,245.31,245.67,244.2,244.2,138032.0,214.6962,215.0113,213.7247,213.7247,138032.0
2017-05-02 10:30:00,244.21,244.42,243.5,243.98,76036.0,213.7335,213.9173,213.1121,213.5322,76036.0
2017-05-02 11:00:00,244.03,244.84,243.93,244.81,34956.0,213.5759,214.2849,213.4884,214.2586,34956.0
2017-05-02 11:30:00,244.76,244.98,244.48,244.97,28618.0,214.2148,214.4074,213.9698,214.3986,28618.0
2017-05-02 12:00:00,245.03,245.5,244.98,245.26,38774.0,214.4511,214.8625,214.4074,214.6524,38774.0
2017-05-02 12:30:00,245.29,245.29,244.79,244.81,18204.0,214.6787,214.6787,214.2411,214.2586,18204.0
2017-05-02 13:00:00,244.83,244.86,244.56,244.67,25274.0,214.2761,214.3024,214.0398,214.1361,25274.0
2017-05-02 13:30:00,244.66,245.04,244.62,245.0,45375.0,214.1273,214.4599,214.0923,214.4249,45375.0
2017-05-02 14:00:00,244.99,245.05,244.75,244.75,33764.0,214.4161,214.4686,214.2061,214.2061,33764.0
2017-05-02 14:30:00,244.76,245.21,244.75,245.13,36118.0,214.2148,214.6087,214.2061,214.5387,36118.0
2017-05-02 15:00:00,245.12,245.23,245.0,245.16,54372.0,214.5299,214.6262,214.4249,214.5649,54372.0
2017-05-02 15:30:00,245.17,245.42,245.14,245.31,90202.0,214.5737,214.7925,214.5474,214.6962,90202.0
2017-05-03 09:30:00,244.91,245.26,244.06,244.99,122480.0,214.3461,214.6524,213.6022,214.4161,122480.0
2017-05-03 10:00:00,244.95,245.17,244.41,245.12,29948.0,214.3811,214.5737,213.9085,214.5299,29948.0
2017-05-03 10:30:00,244.93,245.44,244.35,244.56,30523.0,214.3636,214.81,213.856,214.0398,30523.0
2017-05-03 11:00:00,244.52,244.64,243.95,244.24,23862.0,214.0048,214.1098,213.5059,213.7597,23862.0
2017-05-03 11:30:00,244.27,244.9,244.02,244.75,22996.0,213.786,214.3374,213.5672,214.2061,22996.0
2017-05-03 12:00:00,244.8,245.14,244.73,245.14,24646.0,214.2498,214.5474,214.1886,214.5474,24646.0
2017-05-03 12:30:00,245.17,245.18,244.71,244.91,12301.0,214.5737,214.5824,214.1711,214.3461,12301.0
2017-05-03 13:00:00,244.93,245.0,244.5,244.64,11346.0,214.3636,214.4249,213.9873,214.1098,11346.0
2017-05-03 13:30:00,244.54,244.97,244.45,244.92,21693.0,214.0223,214.3986,213.9435,214.3549,21693.0
2017-05-03 14:00:00,244.97,245.0,244.78,244.99,28248.0,214.3986,214.4249,214.2323,214.4161,28248.0
2017-05-03 14:30:00,245.0,245.29,244.96,245.16,26360.0,214.4249,214.6787,214.3899,214.5649,26360.0
2017-05-03 15:00:00,245.2,245.37,245.18,245.3,30018.0,214.5999,214.7487,214.5824,214.6874,30018.0
2017-05-03 15:30:00,245.31,245.84,245.28,245.49,73925.0,214.6962,215.1601,214.6699,214.8537,73925.0
2017-05-04 09:30:00,245.67,246.02,245.32,245.33,19437.0,215.0113,215.3176,214.705,214.7137,19437.0
2017-05-04 10:00:00,245.47,245.77,244.62,244.69,34880.0,214.8362,215.0988,214.0923,214.1536,34880.0
2017-05-04 10:30:00,244.74,245.03,244.28,244.52,39708.0,214.1973,214.4511,213.7947,214.0048,39708.0
2017-05-04 11:00:00,244.47,244.88,244.12,244.77,42328.0,213.961,214.3199,213.6547,214.2236,42328.0
2017-05-04 11:30:00,244.78,245.41,244.37,244.71,33231.0,214.2323,214.7837,213.8735,214.1711,33231.0
2017-05-04 12:00:00,244.81,244.82,243.86,243.91,28111.0,214.2586,214.2673,213.4272,213.4709,28111.0
2017-05-04 12:30:00,243.91,244.53,243.63,244.3,34157.0,213.4709,214.0135,213.2259,213.8122,34157.0
2017-05-04 13:00:00,244.31,244.56,244.18,244.39,27008.0,213.821,214.0398,213.7072,213.891,27008.0
2017-05-04 13:30:00,244.47,244.55,244.1,244.25,20646.0,213.961,214.031,213.6372,213.7685,20646.0
2017-05-04 14:00:00,244.28,244.97,244.0,244.97,99951.0,213.7947,214.3986,213.5497,214.3986,99951.0
2017-05-04 14:30:00,244.9,245.33,244.71,244.9,71610.0,214.3374,214.7137,214.1711,214.3374,71610.0
2017-05-04 15:00:00,244.91,245.25,244.7,245.15,70445.0,214.3461,214.6437,214.1623,214.5562,70445.0
2017-05-04 15:30:00,245.15,245.84,245.13,245.76,122273.0,214.5562,215.1601,214.5387,215.09,122273.0
2017-05-05 09:30:00,246.29,246.46,245.5,246.19,33091.0,215.5539,215.7027,214.8625,215.4664,33091.0
2017-05-05 10:00:00,246.33,246.92,246.13,246.71,28218.0,215.5889,216.1053,215.4139,215.9215,28218.0
2017-05-05 10:30:00,246.75,246.75,246.27,246.64,38997.0,215.9565,215.9565,215.5364,215.8602,38997.0
2017-05-05 11:00:00,246.65,246.9,246.65,246.74,20643.0,215.869,216.0878,215.869,215.9477,20643.0
2017-05-05 11:30:00,246.79,247.42,246.67,247.42,61327.0,215.9915,216.5429,215.8865,216.5429,61327.0
2017-05-05 12:00:00,247.4,247.63,247.33,247.47,31259.0,216.5254,216.7267,216.4641,216.5866,31259.0
2017-05-05 12:30:00,247.39,247.81,247.26,247.72,20547.0,216.5166,216.8842,216.4028,216.8054,20547.0
2017-05-05 13:00:00,247.68,248.16,247.68,248.06,23225.0,216.7704,217.1905,216.7704,217.103,23225.0
2017-05-05 13:30:00,248.08,248.29,248.05,248.29,22414.0,217.1205,217.3043,217.0943,217.3043,22414.0
2017-05-05 14:00:00,248.2,248.45,248.04,248.11,27566.0,217.2255,217.4443,217.0855,217.1468,27566.0
2017-05-05 14:30:00,248.1,248.69,248.1,248.5,35056.0,217.138,217.6544,217.138,217.4881,35056.0
2017-05-05 15:00:00,248.5,248.73,248.07,248.18,57629.0,217.4881,217.6894,217.1118,217.208,57629.0
2017-05-05 15:30:00,248.18,249.04,248.12,248.92,122689.0,217.208,217.9607,217.1555,217.8557,122689.0
2017-05-08 09:30:00,248.7,248.91,248.1,248.83,36880.0,217.6631,217.8469,217.138,217.7769,36880.0
2017-05-08 10:00:00,248.8,248.95,248.48,248.76,29515.0,217.7507,217.8819,217.4706,217.7157,29515.0
2017-05-08 10:30:00,248.73,248.97,248.37,248.43,25474.0,217.6894,217.8994,217.3743,217.4268,25474.0
2017-05-08 11:00:00,248.37,248.43,248.1,248.18,23379.0,217.3743,217.4268,217.138,217.208,23379.0
2017-05-08 11:30:00,248.14,248.4,248.08,248.16,30811.0,217.173,217.4006,217.1205,217.1905,30811.0
2017-05-08 12:00:00,248.15,248.26,248.03,248.09,18874.0,217.1818,217.278,217.0768,217.1293,18874.0
2017-05-08 12:30:00,248.08,248.61,248.08,248.61,18645.0,217.1205,217.5844,217.1205,217.5844,18645.0
2017-05-08 13:00:00,248.61,248.82,248.59,248.6,15208.0,217.5844,217.7682,217.5669,217.5756,15208.0
2017-05-08 13:30:00,248.6,248.61,248.25,248.25,19200.0,217.5756,217.5844,217.2693,217.2693,19200.0
2017-05-08 14:00:00,248.28,248.91,248.28,248.9,33323.0,217.2956,217.8469,217.2956,217.8382,33323.0
2017-05-08 14:30:00,248.89,248.89,248.55,248.79,28668.0,217.8294,217.8294,217.5319,217.7419,28668.0
2017-05-08 15:00:00,248.83,249.31,248.72,249.2,50858.0,217.7769,218.197,217.6806,218.1007,50858.0
2017-05-08 15:30:00,249.26,249.27,248.83,249.13,105337.0,218.1533,218.162,217.7769,218.0395,105337.0
2017-05-09 09:30:00,249.1,249.37,248.65,249.28,55194.0,218.0132,218.2495,217.6194,218.1708,55194.0
2017-05-09 10:00:00,249.23,249.43,248.97,249.15,55803.0,218.127,218.302,217.8994,218.057,55803.0
2017-05-09 10:30:00,249.27,249.4,249.06,249.2,28133.0,218.162,218.2758,217.9782,218.1007,28133.0
2017-05-09 11:00:00,249.15,249.48,249.15,249.38,28081.0,218.057,218.3458,218.057,218.2583,28081.0
2017-05-09 11:30:00,249.41,249.41,248.97,249.11,23040.0,218.2845,218.2845,217.8994,218.022,23040.0
2017-05-09 12:00:00,249.07,249.4,249.05,249.4,16217.0,217.987,218.2758,217.9695,218.2758,16217.0
2017-05-09 12:30:00,249.39,249.54,249.24,249.3,47025.0,218.267,218.3983,218.1357,218.1883,47025.0
2017-05-09 13:00:00,249.31,249.6,249.26,249.39,38081.0,218.197,218.4508,218.1533,218.267,38081.0
2017-05-09 13:30:00,249.43,249.64,249.37,249.55,16093.0,218.302,218.4858,218.2495,218.4071,16093.0
2017-05-09 14:00:00,249.6,249.62,249.23,249.27,24336.0,218.4508,218.4683,218.127,218.162,24336.0
2017-05-09 14:30:00,249.23,249.25,248.81,248.82,31487.0,218.127,218.1445,217.7594,217.7682,31487.0
2017-05-09 15:00:00,248.87,249.16,248.79,249.07,48601.0,217.8119,218.0657,217.7419,217.987,48601.0
2017-05-09 15:30:00,249.03,249.65,248.73,249.46,115979.0,217.952,218.4946,217.6894,218.3283,115979.0
2017-05-10 09:30:00,249.95,251.01,249.26,249.7,112718.0,218.7571,219.6849,218.1533,218.5383,112718.0
2017-05-10 10:00:00,249.7,250.13,249.26,249.26,32986.0,218.5383,218.9147,218.1533,218.1533,32986.0
2017-05-10 10:30:00,249.4,249.56,249.13,249.24,24438.0,218.2758,218.4158,218.0395,218.1357,24438.0
2017-05-10 11:00:00,249.16,249.48,249.06,249.11,29914.0,218.0657,218.3458,217.9782,218.022,29914.0
2017-05-10 11:30:00,249.18,249.3,248.87,248.99,31338.0,218.0832,218.1883,217.8119,217.9169,31338.0
2017-05-10 12:00:00,248.94,249.24,248.78,248.82,18852.0,217.8732,218.1357,217.7332,217.7682,18852.0
2017-05-10 12:30:00,248.86,249.05,248.35,248.35,36793.0,217.8032,217.9695,217.3568,217.3568,36793.0
2017-05-10 13:00:00,248.32,248.41,247.99,248.27,40907.0,217.3306,217.4093,217.0417,217.2868,40907.0
2017-05-10 13:30:00,248.17,248.56,248.1,248.23,47055.0,217.1993,217.5406,217.138,217.2518,47055.0
2017-05-10 14:00:00,248.22,248.23,246.9,247.16,48134.0,217.243,217.2518,216.0878,216.3153,48134.0
2017-05-10 14:30:00,247.21,247.66,247.18,247.21,34690.0,216.3591,216.7529,216.3328,216.3591,34690.0
2017-05-10 15:00:00,247.32,247.63,247.04,247.52,60011.0,216.4554,216.7267,216.2103,216.6304,60011.0
2017-05-10 15:30:00,247.53,248.34,247.51,248.07,86623.0,216.6392,217.3481,216.6216,217.1118,86623.0
2017-05-11 09:30:00,247.09,247.65,246.21,246.32,35683.0,216.2541,216.7442,215.4839,215.5802,35683.0
2017-05-11 10:00:00,246.47,247.39,246.37,247.28,45256.0,215.7114,216.5166,215.6239,216.4203,45256.0
2017-05-11 10:30:00,247.33,247.97,247.07,247.57,16986.0,216.4641,217.0242,216.2366,216.6742,16986.0
2017-05-11 11:00:00,247.6,247.75,247.15,247.16,20339.0,216.7004,216.8317,216.3066,216.3153,20339.0
2017-05-11 11:30:00,247.29,247.65,247.25,247.38,13740.0,216.4291,216.7442,216.3941,216.5079,13740.0
2017-05-11 12:00:00,247.3,247.57,247.19,247.57,16501.0,216.4379,216.6742,216.3416,216.6742,16501.0
2017-05-11 12:30:00,247.47,247.51,247.2,247.34,15371.0,216.5866,216.6216,216.3503,216.4729,15371.0
2017-05-11 13:00:00,247.3,247.54,247.13,247.13,36499.0,216.4379,216.6479,216.2891,216.2891,36499.0
2017-05-11 13:30:00,247.18,247.42,246.93,247.35,74216.0,216.3328,216.5429,216.114,216.4816,74216.0
2017-05-11 14:00:00,247.36,248.05,247.12,247.84,31776.0,216.4904,217.0943,216.2803,216.9105,31776.0
2017-05-11 14:30:00,247.83,247.87,247.11,247.22,25897.0,216.9017,216.9367,216.2716,216.3678,25897.0
2017-05-11 15:00:00,247.22,247.66,247.22,247.53,27949.0,216.3678,216.7529,216.3678,216.6392,27949.0
2017-05-11 15:30:00,247.5,247.65,247.38,247.6,79518.0,216.6129,216.7442,216.5079,216.7004,79518.0
2017-05-12 09:30:00,247.16,247.51,246.5,247.3,86766.0,216.3153,216.6216,215.7377,216.4379,86766.0
2017-05-12 10:00:00,247.34,247.68,247.22,247.49,35718.0,216.4729,216.7704,216.3678,216.6041,35718.0
2017-05-12 10:30:00,247.53,247.83,247.45,247.52,20776.0,216.6392,216.9017,216.5691,216.6304,20776.0
2017-05-12 11:00:00,247.6,247.72,247.31,247.41,15022.0,216.7004,216.8054,216.4466,216.5341,15022.0
2017-05-12 11:30:00,247.41,247.92,247.4,247.64,34243.0,216.5341,216.9805,216.5254,216.7354,34243.0
2017-05-12 12:00:00,247.64,247.64,247.38,247.44,12244.0,216.7354,216.7354,216.5079,216.5604,12244.0
2017-05-12 12:30:00,247.38,247.74,247.34,247.74,13513.0,216.5079,216.8229,216.4729,216.8229,13513.0
2017-05-12 13:00:00,247.74,247.97,247.48,247.94,13721.0,216.8229,217.0242,216.5954,216.998,13721.0
2017-05-12 13:30:00,248.0,248.1,247.82,248.1,17841.0,217.0505,217.138,216.893,217.138,17841.0
2017-05-12 14:00:00,248.1,248.1,247.87,247.93,14162.0,217.138,217.138,216.9367,216.9892,14162.0
2017-05-12 14:30:00,247.93,248.16,247.87,247.88,12521.0,216.9892,217.1905,216.9367,216.9455,12521.0
2017-05-12 15:00:00,247.9,247.91,247.45,247.45,19525.0,216.963,216.9717,216.5691,216.5691,19525.0
2017-05-12 15:30:00,247.44,247.64,247.17,247.46,60079.0,216.5604,216.7354,216.3241,216.5779,60079.0
2017-05-15 09:30:00,247.11,247.47,246.94,247.4,36436.0,216.2716,216.5866,216.1228,216.5254,36436.0
2017-05-15 10:00:00,247.41,248.38,247.41,248.2,33026.0,216.5341,217.3831,216.5341,217.2255,33026.0
2017-05-15 10:30:00,248.12,248.49,248.07,248.2,20351.0,217.1555,217.4793,217.1118,217.2255,20351.0
2017-05-15 11:00:00,248.11,248.33,248.06,248.19,16903.0,217.1468,217.3393,217.103,217.2168,16903.0
2017-05-15 11:30:00,248.15,248.32,247.71,248.22,20236.0,217.1818,217.3306,216.7967,217.243,20236.0
2017-05-15 12:00:00,248.27,248.29,248.02,248.24,10636.0,217.2868,217.3043,217.068,217.2605,10636.0
2017-05-15 12:30:00,248.27,248.28,247.97,248.05,16667.0,217.2868,217.2956,217.0242,217.0943,16667.0
2017-05-15 13:00:00,248.08,248.4,248.01,248.38,11318.0,217.1205,217.4006,217.0592,217.3831,11318.0
2017-05-15 13:30:00,248.37,248.45,248.05,248.05,14348.0,217.3743,217.4443,217.0943,217.0943,14348.0
2017-05-15 14:00:00,248.04,248.23,247.74,247.78,17813.0,217.0855,217.2518,216.8229,216.858,17813.0
2017-05-15 14:30:00,247.73,247.92,247.7,247.9,21691.0,216.8142,216.9805,216.7879,216.963,21691.0
2017-05-15 15:00:00,247.97,248.09,247.71,247.73,23855.0,217.0242,217.1293,216.7967,216.8142,23855.0
2017-05-15 15:30:00,247.79,248.33,247.73,248.23,84122.0,216.8667,217.3393,216.8142,217.2518,84122.0
2017-05-16 09:30:00,248.11,248.55,247.6,248.27,25932.0,217.1468,217.5319,216.7004,217.2868,25932.0
2017-05-16 10:00:00,248.24,248.25,247.06,247.16,15852.0,217.2605,217.2693,216.2278,216.3153,15852.0
2017-05-16 10:30:00,247.25,247.4,246.99,247.31,23259.0,216.3941,216.5254,216.1665,216.4466,23259.0
2017-05-16 11:00:00,247.34,247.74,247.24,247.45,38236.0,216.4729,216.8229,216.3853,216.5691,38236.0
2017-05-16 11:30:00,247.48,247.73,247.21,247.68,21770.0,216.5954,216.8142,216.3591,216.7704,21770.0
2017-05-16 12:00:00,247.71,248.61,247.64,248.61,23638.0,216.7967,217.5844,216.7354,217.5844,23638.0
2017-05-16 12:30:00,248.53,249.37,248.04,248.2,44278.0,217.5144,218.2495,217.0855,217.2255,44278.0
2017-05-16 13:00:00,248.22,248.46,247.87,247.91,19500.0,217.243,217.4531,216.9367,216.9717,19500.0
2017-05-16 13:30:00,247.94,248.2,247.56,247.56,22447.0,216.998,217.2255,216.6654,216.6654,22447.0
2017-05-16 14:00:00,247.61,247.82,247.54,247.69,29019.0,216.7092,216.893,216.6479,216.7792,29019.0
2017-05-16 14:30:00,247.66,247.66,247.34,247.34,16916.0,216.7529,216.7529,216.4729,216.4729,16916.0
2017-05-16 15:00:00,247.37,247.48,247.28,247.35,32975.0,216.4991,216.5954,216.4203,216.4816,32975.0
2017-05-16 15:30:00,247.39,247.47,247.24,247.37,71132.0,216.5166,216.5866,216.3853,216.4991,71132.0
2017-05-17 09:30:00,245.82,247.26,245.54,246.55,50528.0,215.1426,216.4028,214.8975,215.7815,50528.0
2017-05-17 10:00:00,246.6,247.25,246.36,247.13,46339.0,215.8252,216.3941,215.6152,216.2891,46339.0
2017-05-17 10:30:00,247.15,247.74,246.94,247.4,54234.0,216.3066,216.8229,216.1228,216.5254,54234.0
2017-05-17 11:00:00,247.4,248.15,247.05,247.97,58736.0,216.5254,217.1818,216.2191,217.0242,58736.0
2017-05-17 11:30:00,247.99,248.28,247.47,248.22,62048.0,217.0417,217.2956,216.5866,217.243,62048.0
2017-05-17 12:00:00,248.17,248.51,248.06,248.22,59399.0,217.1993,217.4968,217.103,217.243,59399.0
2017-05-17 12:30:00,248.19,248.44,247.95,248.44,37704.0,217.2168,217.4356,217.0067,217.4356,37704.0
2017-05-17 13:00:00,248.38,248.74,248.31,248.56,37035.0,217.3831,217.6981,217.3218,217.5406,37035.0
2017-05-17 13:30:00,248.46,248.53,248.28,248.51,30034.0,217.4531,217.5144,217.2956,217.4968,30034.0
2017-05-17 14:00:00,248.46,248.68,247.55,247.64,32585.0,217.4531,217.6456,216.6567,216.7354,32585.0
2017-05-17 14:30:00,247.67,247.72,247.14,247.57,44302.0,216.7617,216.8054,216.2978,216.6742,44302.0
2017-05-17 15:00:00,247.5,247.51,246.93,246.99,50850.0,216.6129,216.6216,216.114,216.1665,50850.0
2017-05-17 15:30:00,246.98,247.12,245.97,246.34,169855.0,216.1578,216.2803,215.2738,215.5977,169855.0
2017-05-18 09:30:00,245.92,245.92,243.39,244.16,75722.0,215.2301,215.2301,213.0158,213.6897,75722.0
2017-05-18 10:00:00,244.11,246.59,244.09,246.42,49883.0,213.646,215.8165,213.6284,215.6677,49883.0
2017-05-18 10:30:00,246.52,246.65,245.83,246.51,26644.0,215.7552,215.869,215.1513,215.7464,26644.0
2017-05-18 11:00:00,246.49,246.93,246.3,246.77,36988.0,215.7289,216.114,215.5626,215.974,36988.0
2017-05-18 11:30:00,246.81,247.13,246.59,246.81,41656.0,216.009,216.2891,215.8165,216.009,41656.0
2017-05-18 12:00:00,246.86,248.99,246.64,248.24,79206.0,216.0528,217.9169,215.8602,217.2605,79206.0
2017-05-18 12:30:00,248.06,248.17,247.3,247.45,35753.0,217.103,217.1993,216.4379,216.5691,35753.0
2017-05-18 13:00:00,247.46,247.64,247.16,247.55,18969.0,216.5779,216.7354,216.3153,216.6567,18969.0
2017-05-18 13:30:00,247.46,248.09,247.42,247.9,22305.0,216.5779,217.1293,216.5429,216.963,22305.0
2017-05-18 14:00:00,247.96,248.91,247.9,248.68,36803.0,217.0155,217.8469,216.963,217.6456,36803.0
2017-05-18 14:30:00,248.67,248.88,248.24,248.36,37998.0,217.6369,217.8207,217.2605,217.3656,37998.0
2017-05-18 15:00:00,248.36,248.55,247.68,247.71,57493.0,217.3656,217.5319,216.7704,216.7967,57493.0
2017-05-18 15:30:00,247.67,247.75,246.85,246.97,178136.0,216.7617,216.8317,216.044,216.149,178136.0
2017-05-19 09:30:00,248.02,249.38,247.6,249.38,89904.0,217.068,218.2583,216.7004,218.2583,89904.0
2017-05-19 10:00:00,249.39,250.1,249.39,249.86,26999.0,218.267,218.8884,218.267,218.6784,26999.0
2017-05-19 10:30:00,249.95,250.16,249.69,249.85,44824.0,218.7571,218.9409,218.5296,218.6696,44824.0
2017-05-19 11:00:00,249.82,249.82,249.44,249.55,22780.0,218.6434,218.6434,218.3108,218.4071,22780.0
2017-05-19 11:30:00,249.56,249.8,249.4,249.77,30747.0,218.4158,218.6259,218.2758,218.5996,30747.0
2017-05-19 12:00:00,249.79,250.11,249.74,249.9,15891.0,218.6171,218.8972,218.5734,218.7134,15891.0
2017-05-19 12:30:00,249.89,250.0,249.68,249.98,22060.0,218.7046,218.8009,218.5208,218.7834,22060.0
2017-05-19 13:00:00,249.93,250.11,249.75,250.01,23659.0,218.7396,218.8972,218.5821,218.8097,23659.0
2017-05-19 13:30:00,250.02,250.29,249.94,250.25,16073.0,218.8184,219.0547,218.7484,219.0197,16073.0
2017-05-19 14:00:00,250.27,250.37,250.06,250.2,19393.0,219.0372,219.1247,218.8534,218.9759,19393.0
2017-05-19 14:30:00,250.23,250.38,250.02,250.06,22804.0,219.0022,219.1335,218.8184,218.8534,22804.0
2017-05-19 15:00:00,250.07,250.09,249.45,249.46,38018.0,218.8622,218.8797,218.3195,218.3283,38018.0
2017-05-19 15:30:00,249.42,249.9,249.33,249.84,89730.0,218.2933,218.7134,218.2145,218.6609,89730.0
2017-05-22 09:30:00,252.92,254.0,251.55,251.84,112934.0,221.3565,222.3017,220.1575,220.4113,112934.0
2017-05-22 10:00:00,251.86,252.43,251.7,252.1,64455.0,220.4288,220.9276,220.2887,220.6388,64455.0
2017-05-22 10:30:00,252.27,252.31,250.79,250.92,38625.0,220.7876,220.8226,219.4923,219.6061,38625.0
2017-05-22 11:00:00,251.01,251.19,250.57,251.09,46887.0,219.6849,219.8424,219.2998,219.7549,46887.0
2017-05-22 11:30:00,251.06,251.29,250.1,250.24,42902.0,219.7286,219.9299,218.8884,219.011,42902.0
2017-05-22 12:00:00,250.26,250.84,250.1,250.63,45010.0,219.0285,219.5361,218.8884,219.3523,45010.0
2017-05-22 12:30:00,250.64,250.83,250.13,250.13,45325.0,219.361,219.5273,218.9147,218.9147,45325.0
2017-05-22 13:00:00,250.19,250.3,249.61,249.79,42158.0,218.9672,219.0635,218.4596,218.6171,42158.0
2017-05-22 13:30:00,249.82,250.35,249.74,250.01,31954.0,218.6434,219.1072,218.5734,218.8097,31954.0
2017-05-22 14:00:00,249.99,250.31,249.84,250.02,38042.0,218.7922,219.0722,218.6609,218.8184,38042.0
2017-05-22 14:30:00,250.08,250.16,249.61,249.67,38134.0,218.8709,218.9409,218.4596,218.5121,38134.0
2017-05-22 15:00:00,249.72,249.91,249.56,249.85,66376.0,218.5558,218.7221,218.4158,218.6696,66376.0
2017-05-22 15:30:00,249.91,250.09,249.41,249.53,134829.0,218.7221,218.8797,218.2845,218.3896,134829.0
2017-05-23 09:30:00,250.0,250.42,248.58,248.91,53055.0,218.8009,219.1685,217.5581,217.8469,53055.0
2017-05-23 10:00:00,249.01,250.79,248.95,250.77,61646.0,217.9345,219.4923,217.8819,219.4748,61646.0
2017-05-23 10:30:00,250.63,251.06,250.49,250.73,51362.0,219.3523,219.7286,219.2298,219.4398,51362.0
2017-05-23 11:00:00,250.83,251.39,250.72,251.33,24601.0,219.5273,220.0174,219.431,219.9649,24601.0
2017-05-23 11:30:00,251.33,251.45,250.64,250.77,27661.0,219.9649,220.0699,219.361,219.4748,27661.0
2017-05-23 12:00:00,250.78,250.92,250.57,250.68,42503.0,219.4836,219.6061,219.2998,219.396,42503.0
2017-05-23 12:30:00,250.62,250.78,250.46,250.71,13044.0,219.3435,219.4836,219.2035,219.4223,13044.0
2017-05-23 13:00:00,250.66,250.82,250.31,250.4,99103.0,219.3785,219.5186,219.0722,219.151,99103.0
2017-05-23 13:30:00,250.4,250.77,250.33,250.64,35771.0,219.151,219.4748,219.0897,219.361,35771.0
2017-05-23 14:00:00,250.64,250.75,250.25,250.27,32761.0,219.361,219.4573,219.0197,219.0372,32761.0
2017-05-23 14:30:00,250.33,251.03,250.33,250.88,45818.0,219.0897,219.7024,219.0897,219.5711,45818.0
2017-05-23 15:00:00,250.92,250.93,250.49,250.8,41416.0,219.6061,219.6148,219.2298,219.5011,41416.0
2017-05-23 15:30:00,250.8,250.8,250.4,250.63,88887.0,219.5011,219.5011,219.151,219.3523,88887.0
2017-05-24 09:30:00,251.25,252.1,251.0,251.82,41026.0,219.8949,220.6388,219.6761,220.3938,41026.0
2017-05-24 10:00:00,251.82,252.68,251.82,252.65,34716.0,220.3938,221.1464,220.3938,221.1202,34716.0
2017-05-24 10:30:00,252.56,252.74,251.86,251.87,37141.0,221.0414,221.199,220.4288,220.4375,37141.0
2017-05-24 11:00:00,251.8,252.04,251.26,251.4,28908.0,220.3763,220.5863,219.9037,220.0262,28908.0
2017-05-24 11:30:00,251.35,252.01,251.34,251.97,22614.0,219.9824,220.5601,219.9737,220.5251,22614.0
2017-05-24 12:00:00,251.94,252.1,251.75,251.9,24825.0,220.4988,220.6388,220.3325,220.4638,24825.0
2017-05-24 12:30:00,251.94,252.3,251.83,252.3,15654.0,220.4988,220.8139,220.4025,220.8139,15654.0
2017-05-24 13:00:00,252.32,252.85,252.32,252.52,36153.0,220.8314,221.2952,220.8314,221.0064,36153.0
2017-05-24 13:30:00,252.48,252.74,252.34,252.59,21349.0,220.9714,221.199,220.8489,221.0677,21349.0
2017-05-24 14:00:00,252.62,253.22,252.58,252.97,33844.0,221.0939,221.6191,221.0589,221.4003,33844.0
2017-05-24 14:30:00,252.96,253.08,252.82,253.08,32898.0,221.3915,221.4965,221.269,221.4965,32898.0
2017-05-24 15:00:00,253.05,253.21,252.93,253.16,34588.0,221.4703,221.6103,221.3652,221.5665,34588.0
2017-05-24 15:30:00,253.14,253.58,253.1,253.38,145821.0,221.549,221.9341,221.514,221.7591,145821.0
2017-05-25 09:30:00,254.1,254.3,253.5,254.27,32177.0,222.3892,222.5643,221.8641,222.538,32177.0
2017-05-25 10:00:00,254.16,254.99,253.81,254.82,35528.0,222.4418,223.1682,222.1354,223.0194,35528.0
2017-05-25 10:30:00,254.85,255.76,254.82,255.59,37997.0,223.0456,223.8421,223.0194,223.6933,37997.0
2017-05-25 11:00:00,255.59,255.9,255.27,255.27,24157.0,223.6933,223.9646,223.4132,223.4132,24157.0
2017-05-25 11:30:00,255.37,255.37,254.78,255.26,31718.0,223.5007,223.5007,222.9844,223.4045,31718.0
2017-05-25 12:00:00,255.15,255.33,254.85,255.04,24864.0,223.3082,223.4657,223.0456,223.2119,24864.0
2017-05-25 12:30:00,255.06,255.73,255.06,255.73,20775.0,223.2294,223.8158,223.2294,223.8158,20775.0
2017-05-25 13:00:00,255.65,256.0,255.48,255.99,35124.0,223.7458,224.0521,223.597,224.0434,35124.0
2017-05-25 13:30:00,255.97,256.36,255.76,256.36,27501.0,224.0259,224.3672,223.8421,224.3672,27501.0
2017-05-25 14:00:00,256.32,256.37,256.0,256.23,35423.0,224.3322,224.376,224.0521,224.2534,35423.0
2017-05-25 14:30:00,256.25,256.82,256.23,256.47,50600.0,224.2709,224.7698,224.2534,224.4635,50600.0
2017-05-25 15:00:00,256.46,256.6,256.13,256.13,49365.0,224.4547,224.5772,224.1659,224.1659,49365.0
2017-05-25 15:30:00,256.09,256.56,256.05,256.52,137566.0,224.1309,224.5422,224.0959,224.5072,137566.0
2017-05-26 09:30:00,256.52,257.93,256.46,257.59,48819.0,224.5072,225.7413,224.4547,225.4437,48819.0
2017-05-26 10:00:00,257.65,257.65,256.93,257.63,32465.0,225.4962,225.4962,224.8661,225.4787,32465.0
2017-05-26 10:30:00,257.55,257.65,257.19,257.19,24698.0,225.4087,225.4962,225.0936,225.0936,24698.0
2017-05-26 11:00:00,257.2,257.29,256.89,256.89,32569.0,225.1024,225.1811,224.8311,224.8311,32569.0
2017-05-26 11:30:00,256.89,257.58,256.86,257.48,23948.0,224.8311,225.4349,224.8048,225.3474,23948.0
2017-05-26 12:00:00,257.48,257.85,257.37,257.54,25315.0,225.3474,225.6713,225.2512,225.3999,25315.0
2017-05-26 12:30:00,257.55,257.55,257.15,257.31,25243.0,225.4087,225.4087,225.0586,225.1986,25243.0
2017-05-26 13:00:00,257.31,257.43,257.08,257.17,16708.0,225.1986,225.3037,224.9973,225.0761,16708.0
2017-05-26 13:30:00,257.19,257.2,256.64,256.64,15609.0,225.0936,225.1024,224.6123,224.6123,15609.0
2017-05-26 14:00:00,256.57,256.67,256.3,256.58,17942.0,224.551,224.6385,224.3147,224.5597,17942.0
2017-05-26 14:30:00,256.57,257.25,256.54,257.23,20164.0,224.551,225.1461,224.5247,225.1286,20164.0
2017-05-26 15:00:00,257.19,257.24,256.97,256.99,23597.0,225.0936,225.1374,224.9011,224.9186,23597.0
2017-05-26 15:30:00,256.98,257.24,256.84,257.0,83763.0,224.9098,225.1374,224.7873,224.9273,83763.0
2017-05-30 09:30:00,256.9,257.32,255.73,255.8,44264.0,224.8398,225.2074,223.8158,223.8771,44264.0
2017-05-30 10:00:00,255.92,256.11,255.36,255.65,37212.0,223.9821,224.1484,223.492,223.7458,37212.0
2017-05-30 10:30:00,255.7,256.02,255.43,255.68,35455.0,223.7896,224.0696,223.5533,223.7721,35455.0
2017-05-30 11:00:00,255.68,256.0,255.28,255.28,57521.0,223.7721,224.0521,223.422,223.422,57521.0
2017-05-30 11:30:00,255.27,255.67,255.27,255.46,12683.0,223.4132,223.7633,223.4132,223.5795,12683.0
2017-05-30 12:00:00,255.51,255.68,255.01,255.07,23203.0,223.6233,223.7721,223.1857,223.2382,23203.0
2017-05-30 12:30:00,255.06,255.45,254.95,255.45,18127.0,223.2294,223.5708,223.1332,223.5708,18127.0
2017-05-30 13:00:00,255.48,255.49,254.97,255.02,22402.0,223.597,223.6058,223.1507,223.1944,22402.0
2017-05-30 13:30:00,255.02,255.34,254.98,255.18,11480.0,223.1944,223.4745,223.1594,223.3345,11480.0
2017-05-30 14:00:00,255.2,255.65,255.15,255.64,20266.0,223.352,223.7458,223.3082,223.7371,20266.0
2017-05-30 14:30:00,255.61,255.69,255.44,255.53,29239.0,223.7108,223.7808,223.562,223.6408,29239.0
2017-05-30 15:00:00,255.5,255.97,255.49,255.95,23144.0,223.6145,224.0259,223.6058,224.0084,23144.0
2017-05-30 15:30:00,256.0,256.45,256.0,256.32,96754.0,224.0521,224.446,224.0521,224.3322,96754.0
2017-05-31 09:30:00,257.04,257.04,255.63,255.71,29120.0,224.9623,224.9623,223.7283,223.7983,29120.0
2017-05-31 10:00:00,255.78,256.97,255.71,256.55,43630.0,223.8596,224.9011,223.7983,224.5335,43630.0
2017-05-31 10:30:00,256.56,256.97,256.08,256.13,41435.0,224.5422,224.9011,224.1221,224.1659,41435.0
2017-05-31 11:00:00,256.16,257.02,256.16,256.84,53991.0,224.1922,224.9448,224.1922,224.7873,53991.0
2017-05-31 11:30:00,256.87,257.4,256.71,257.11,34984.0,224.8136,225.2774,224.6735,225.0236,34984.0
2017-05-31 12:00:00,257.07,257.65,257.05,257.65,49690.0,224.9886,225.4962,224.9711,225.4962,49690.0
2017-05-31 12:30:00,257.58,257.8,257.39,257.43,25100.0,225.4349,225.6275,225.2687,225.3037,25100.0
2017-05-31 13:00:00,257.46,257.55,257.24,257.37,30350.0,225.3299,225.4087,225.1374,225.2512,30350.0
2017-05-31 13:30:00,257.37,257.59,257.35,257.44,26130.0,225.2512,225.4437,225.2336,225.3124,26130.0
2017-05-31 14:00:00,257.43,257.58,257.22,257.57,32453.0,225.3037,225.4349,225.1199,225.4262,32453.0
2017-05-31 14:30:00,257.55,257.85,257.46,257.83,53041.0,225.4087,225.6713,225.3299,225.6537,53041.0
2017-05-31 15:00:00,257.83,258.71,257.79,258.6,66716.0,225.6537,226.4239,225.6187,226.3277,66716.0
2017-05-31 15:30:00,258.56,259.15,258.44,258.85,181507.0,226.2926,226.809,226.1876,226.5465,181507.0
2017-06-01 09:30:00,257.73,258.46,256.32,256.63,66562.0,226.4418,227.0832,225.203,225.4754,66562.0
2017-06-01 10:00:00,256.65,257.31,256.19,257.31,45322.0,225.4929,226.0728,225.0888,226.0728,45322.0
2017-06-01 10:30:00,257.3,257.87,256.72,256.97,30162.0,226.064,226.5648,225.5545,225.7741,30162.0
2017-06-01 11:00:00,256.93,257.6,256.55,257.6,30521.0,225.739,226.3276,225.4051,226.3276,30521.0
2017-06-01 11:30:00,257.58,258.02,257.02,257.02,28053.0,226.31,226.6966,225.818,225.818,28053.0
2017-06-01 12:00:00,257.14,257.5,256.67,256.73,25235.0,225.9235,226.2398,225.5105,225.5632,25235.0
2017-06-01 12:30:00,256.74,257.0,256.61,256.94,21532.0,225.572,225.8005,225.4578,225.7477,21532.0
2017-06-01 13:00:00,256.87,257.97,256.8,257.87,48387.0,225.6862,226.6527,225.6247,226.5648,48387.0
2017-06-01 13:30:00,257.91,257.92,257.33,257.43,39682.0,226.6,226.6088,226.0904,226.1783,39682.0
2017-06-01 14:00:00,257.49,257.92,257.18,257.82,35743.0,226.231,226.6088,225.9586,226.5209,35743.0
2017-06-01 14:30:00,257.79,258.02,257.62,258.02,36687.0,226.4946,226.6966,226.3452,226.6966,36687.0
2017-06-01 15:00:00,258.03,258.24,257.89,258.0,32212.0,226.7054,226.8899,226.5824,226.6791,32212.0
2017-06-01 15:30:00,258.05,258.09,257.37,257.72,98113.0,226.723,226.7581,226.1255,226.4331,98113.0
2017-06-02 09:30:00,257.8,258.28,257.22,258.0,39308.0,226.5033,226.9251,225.9938,226.6791,39308.0
2017-06-02 10:00:00,257.99,258.97,257.98,258.54,35667.0,226.6703,227.5313,226.6615,227.1535,35667.0
2017-06-02 10:30:00,258.51,259.23,258.28,259.04,58692.0,227.1271,227.7597,226.9251,227.5928,58692.0
2017-06-02 11:00:00,259.02,259.07,258.68,258.78,20477.0,227.5752,227.6192,227.2765,227.3644,20477.0
2017-06-02 11:30:00,258.79,259.02,258.6,259.01,30896.0,227.3732,227.5752,227.2062,227.5664,30896.0
2017-06-02 12:00:00,258.98,259.09,258.88,258.95,16249.0,227.5401,227.6367,227.4522,227.5137,16249.0
2017-06-02 12:30:00,258.95,258.99,258.73,258.9,33917.0,227.5137,227.5489,227.3204,227.4698,33917.0
2017-06-02 13:00:00,258.9,258.96,258.75,258.82,18867.0,227.4698,227.5225,227.338,227.3995,18867.0
2017-06-02 13:30:00,258.85,259.02,258.79,259.02,21538.0,227.4259,227.5752,227.3732,227.5752,21538.0
2017-06-02 14:00:00,258.97,259.07,258.53,258.58,21222.0,227.5313,227.6192,227.1447,227.1886,21222.0
2017-06-02 14:30:00,258.63,258.99,258.58,258.91,28331.0,227.2326,227.5489,227.1886,227.4786,28331.0
2017-06-02 15:00:00,258.87,259.01,258.53,258.53,21923.0,227.4434,227.5664,227.1447,227.1447,21923.0
2017-06-02 15:30:00,258.54,258.68,257.97,258.21,103566.0,227.1535,227.2765,226.6527,226.8636,103566.0
2017-06-05 09:30:00,258.5,258.55,257.8,258.22,19543.0,227.1184,227.1623,226.5033,226.8724,19543.0
2017-06-05 10:00:00,258.14,258.35,257.82,257.9,23661.0,226.8021,226.9866,226.5209,226.5912,23661.0
2017-06-05 10:30:00,257.89,258.17,257.59,257.59,21705.0,226.5824,226.8284,226.3188,226.3188,21705.0
2017-06-05 11:00:00,257.6,257.85,257.04,257.15,21359.0,226.3276,226.5473,225.8356,225.9322,21359.0
2017-06-05 11:30:00,257.19,257.42,257.05,257.32,22683.0,225.9674,226.1695,225.8444,226.0816,22683.0
2017-06-05 12:00:00,257.42,257.42,257.01,257.12,19264.0,226.1695,226.1695,225.8092,225.9059,19264.0
2017-06-05 12:30:00,257.11,257.21,256.9,256.94,12461.0,225.8971,225.985,225.7126,225.7477,12461.0
2017-06-05 13:00:00,256.98,256.98,256.59,256.61,15325.0,225.7829,225.7829,225.4402,225.4578,15325.0
2017-06-05 13:30:00,256.57,256.78,256.54,256.67,11859.0,225.4227,225.6072,225.3963,225.5105,11859.0
2017-06-05 14:00:00,256.64,256.74,256.45,256.47,14310.0,225.4842,225.572,225.3172,225.3348,14310.0
2017-06-05 14:30:00,256.54,256.64,255.99,256.4,49194.0,225.3963,225.4842,224.9131,225.2733,49194.0
2017-06-05 15:00:00,256.44,256.55,256.04,256.26,20536.0,225.3084,225.4051,224.957,225.1503,20536.0
2017-06-05 15:30:00,256.18,256.23,255.6,255.6,67762.0,225.08,225.1239,224.5704,224.5704,67762.0
2017-06-06 09:30:00,254.87,255.57,253.44,255.35,37160.0,223.929,224.5441,222.6726,224.3508,37160.0
2017-06-06 10:00:00,255.45,255.7,254.86,255.66,21621.0,224.4386,224.6583,223.9203,224.6231,21621.0
2017-06-06 10:30:00,255.66,256.27,255.62,256.17,41603.0,224.6231,225.1591,224.588,225.0712,41603.0
2017-06-06 11:00:00,256.24,256.55,256.07,256.16,36956.0,225.1327,225.4051,224.9834,225.0624,36956.0
2017-06-06 11:30:00,256.05,256.19,255.96,256.05,19531.0,224.9658,225.0888,224.8867,224.9658,19531.0
2017-06-06 12:00:00,255.95,255.99,255.47,255.63,16561.0,224.8779,224.9131,224.4562,224.5968,16561.0
2017-06-06 12:30:00,255.5,255.59,255.18,255.3,22963.0,224.4826,224.5616,224.2014,224.3068,22963.0
2017-06-06 13:00:00,255.35,255.39,254.94,255.01,14065.0,224.3508,224.3859,223.9905,224.052,14065.0
2017-06-06 13:30:00,255.05,255.06,254.49,254.58,19782.0,224.0872,224.096,223.5952,223.6742,19782.0
2017-06-06 14:00:00,254.56,254.91,254.21,254.27,24095.0,223.6567,223.9642,223.3492,223.4019,24095.0
2017-06-06 14:30:00,254.29,254.32,253.88,253.88,27464.0,223.4195,223.4458,223.0592,223.0592,27464.0
2017-06-06 15:00:00,253.89,254.05,253.75,253.82,33345.0,223.068,223.2086,222.945,223.0065,33345.0
2017-06-06 15:30:00,253.82,253.84,253.08,253.3,109122.0,223.0065,223.0241,222.3563,222.5496,109122.0
2017-06-07 09:30:00,254.04,254.08,253.1,253.63,43994.0,223.1998,223.2349,222.3739,222.8396,43994.0
2017-06-07 10:00:00,253.74,254.21,253.62,253.65,39703.0,222.9362,223.3492,222.8308,222.8571,39703.0
2017-06-07 10:30:00,253.69,254.14,253.59,253.95,23195.0,222.8923,223.2877,222.8044,223.1207,23195.0
2017-06-07 11:00:00,254.04,254.22,253.49,253.6,37654.0,223.1998,223.3579,222.7166,222.8132,37654.0
2017-06-07 11:30:00,253.66,253.88,253.31,253.57,10424.0,222.8659,223.0592,222.5584,222.7869,10424.0
2017-06-07 12:00:00,253.55,253.71,253.36,253.61,11921.0,222.7693,222.9099,222.6024,222.822,11921.0
2017-06-07 12:30:00,253.57,253.6,253.24,253.36,11651.0,222.7869,222.8132,222.4969,222.6024,11651.0
2017-06-07 13:00:00,253.38,253.63,253.29,253.56,9629.0,222.6199,222.8396,222.5409,222.7781,9629.0
2017-06-07 13:30:00,253.62,254.19,253.62,254.16,16325.0,222.8308,223.3316,222.8308,223.3052,16325.0
2017-06-07 14:00:00,254.22,254.6,254.18,254.58,20241.0,223.3579,223.6918,223.3228,223.6742,20241.0
2017-06-07 14:30:00,254.61,254.83,254.55,254.72,14105.0,223.7006,223.8939,223.6479,223.7972,14105.0
2017-06-07 15:00:00,254.74,254.92,254.48,254.86,21955.0,223.8148,223.973,223.5864,223.9203,21955.0
2017-06-07 15:30:00,254.88,255.07,254.32,254.57,128043.0,223.9378,224.1048,223.4458,223.6655,128043.0
2017-06-08 09:30:00,254.79,255.35,254.19,254.51,43863.0,223.8588,224.3508,223.3316,223.6127,43863.0
2017-06-08 10:00:00,254.45,255.43,254.44,254.95,49504.0,223.56,224.4211,223.5512,223.9993,49504.0
2017-06-08 10:30:00,254.75,255.65,254.68,255.62,25114.0,223.8236,224.6143,223.7621,224.588,25114.0
2017-06-08 11:00:00,255.62,256.33,255.61,256.1,29963.0,224.588,225.2118,224.5792,225.0097,29963.0
2017-06-08 11:30:00,256.05,256.54,256.04,256.51,31339.0,224.9658,225.3963,224.957,225.3699,31339.0
2017-06-08 12:00:00,256.56,257.05,256.56,256.93,27967.0,225.4139,225.8444,225.4139,225.739,27967.0
2017-06-08 12:30:00,256.95,257.14,256.51,256.67,28817.0,225.7565,225.9235,225.3699,225.5105,28817.0
2017-06-08 13:00:00,256.62,256.69,255.93,255.94,19142.0,225.4666,225.5281,224.8604,224.8691,19142.0
2017-06-08 13:30:00,255.95,256.31,255.89,256.16,20930.0,224.8779,225.1942,224.8252,225.0624,20930.0
2017-06-08 14:00:00,256.23,256.32,255.84,256.05,47374.0,225.1239,225.203,224.7813,224.9658,47374.0
2017-06-08 14:30:00,256.13,256.44,255.68,255.9,56971.0,225.0361,225.3084,224.6407,224.834,56971.0
2017-06-08 15:00:00,255.97,256.24,255.93,256.14,44611.0,224.8955,225.1327,224.8604,225.0449,44611.0
2017-06-08 15:30:00,256.14,256.47,255.82,256.04,69619.0,225.0449,225.3348,224.7637,224.957,69619.0
2017-06-09 09:30:00,255.85,256.56,255.31,256.35,31043.0,224.7901,225.4139,224.3156,225.2294,31043.0
2017-06-09 10:00:00,256.34,257.04,256.18,256.75,29778.0,225.2206,225.8356,225.08,225.5808,29778.0
2017-06-09 10:30:00,256.73,257.12,256.48,256.48,14546.0,225.5632,225.9059,225.3436,225.3436,14546.0
2017-06-09 11:00:00,256.4,256.55,255.99,256.13,26486.0,225.2733,225.4051,224.9131,225.0361,26486.0
2017-06-09 11:30:00,256.09,256.13,255.68,255.68,13591.0,225.0009,225.0361,224.6407,224.6407,13591.0
2017-06-09 12:00:00,255.67,256.08,255.58,256.02,19250.0,224.6319,224.9921,224.5528,224.9394,19250.0
2017-06-09 12:30:00,255.91,256.01,255.6,255.71,19460.0,224.8428,224.9306,224.5704,224.6671,19460.0
2017-06-09 13:00:00,255.73,255.73,255.21,255.4,7147.0,224.6846,224.6846,224.2278,224.3947,7147.0
2017-06-09 13:30:00,255.35,255.65,255.35,255.63,23179.0,224.3508,224.6143,224.3508,224.5968,23179.0
2017-06-09 14:00:00,255.58,255.75,255.14,255.23,51423.0,224.5528,224.7022,224.1663,224.2453,51423.0
2017-06-09 14:30:00,255.15,255.69,254.99,255.5,50215.0,224.175,224.6495,224.0345,224.4826,50215.0
2017-06-09 15:00:00,255.54,256.18,255.46,255.86,58294.0,224.5177,225.08,224.4474,224.7989,58294.0
2017-06-09 15:30:00,255.92,256.9,255.54,256.61,110491.0,224.8516,225.7126,224.5177,225.4578,110491.0
2017-06-12 09:30:00,256.56,256.56,253.88,253.94,82398.0,225.4139,225.4139,223.0592,223.1119,82398.0
2017-06-12 10:00:00,253.9,255.0,253.67,254.05,80350.0,223.0768,224.0433,222.8747,223.2086,80350.0
2017-06-12 10:30:00,254.05,254.96,253.81,254.81,26950.0,223.2086,224.0081,222.9977,223.8763,26950.0
2017-06-12 11:00:00,254.87,255.71,254.69,255.56,39727.0,223.929,224.6671,223.7709,224.5353,39727.0
2017-06-12 11:30:00,255.57,255.65,254.84,254.86,32888.0,224.5441,224.6143,223.9027,223.9203,32888.0
2017-06-12 12:00:00,254.85,254.91,254.47,254.74,30164.0,223.9115,223.9642,223.5776,223.8148,30164.0
2017-06-12 12:30:00,254.78,254.99,254.52,254.52,11549.0,223.85,224.0345,223.6215,223.6215,11549.0
2017-06-12 13:00:00,254.59,254.76,254.44,254.76,12232.0,223.683,223.8324,223.5512,223.8324,12232.0
2017-06-12 13:30:00,254.84,254.88,254.6,254.68,11999.0,223.9027,223.9378,223.6918,223.7621,11999.0
2017-06-12 14:00:00,254.63,255.13,254.51,254.74,24014.0,223.7182,224.1575,223.6127,223.8148,24014.0
2017-06-12 14:30:00,254.87,255.37,254.77,255.35,27967.0,223.929,224.3683,223.8412,224.3508,27967.0
2017-06-12 15:00:00,255.29,255.29,254.65,254.73,33560.0,224.2981,224.2981,223.7357,223.806,33560.0
2017-06-12 15:30:00,254.78,256.22,254.69,256.06,156739.0,223.85,225.1152,223.7709,224.9746,156739.0
2017-06-13 09:30:00,255.78,256.64,254.77,256.64,40463.0,224.7286,225.4842,223.8412,225.4842,40463.0
2017-06-13 10:00:00,256.57,257.88,256.35,257.71,39449.0,225.4227,226.5736,225.2294,226.4243,39449.0
2017-06-13 10:30:00,257.74,257.83,256.64,256.78,20888.0,226.4506,226.5297,225.4842,225.6072,20888.0
2017-06-13 11:00:00,256.78,258.33,256.78,258.33,22292.0,225.6072,226.969,225.6072,226.969,22292.0
2017-06-13 11:30:00,258.26,258.34,257.6,258.14,17565.0,226.9075,226.9778,226.3276,226.8021,17565.0
2017-06-13 12:00:00,258.16,258.2,257.5,257.59,11400.0,226.8196,226.8548,226.2398,226.3188,11400.0
2017-06-13 12:30:00,257.63,257.97,257.41,257.85,15704.0,226.354,226.6527,226.1607,226.5473,15704.0
2017-06-13 13:00:00,257.94,257.94,257.38,257.81,36507.0,226.6263,226.6263,226.1343,226.5121,36507.0
2017-06-13 13:30:00,257.81,257.81,257.19,257.25,23398.0,226.5121,226.5121,225.9674,226.0201,23398.0
2017-06-13 14:00:00,257.26,257.49,257.11,257.18,14726.0,226.0289,226.231,225.8971,225.9586,14726.0
2017-06-13 14:30:00,257.19,257.46,256.83,257.09,30544.0,225.9674,226.2046,225.6511,225.8795,30544.0
2017-06-13 15:00:00,257.18,257.81,256.85,257.8,39093.0,225.9586,226.5121,225.6687,226.5033,39093.0
2017-06-13 15:30:00,257.83,257.83,257.31,257.64,86851.0,226.5297,226.5297,226.0728,226.3628,86851.0
2017-06-14 09:30:00,258.01,259.44,258.0,259.34,36391.0,226.6878,227.9442,226.6791,227.8564,36391.0
2017-06-14 10:00:00,259.17,259.18,258.08,258.49,24802.0,227.707,227.7158,226.7493,227.1096,24802.0
2017-06-14 10:30:00,258.34,259.71,258.34,258.81,96422.0,226.9778,228.1815,226.9778,227.3907,96422.0
2017-06-14 11:00:00,258.75,259.9,258.75,259.84,23776.0,227.338,228.3484,227.338,228.2957,23776.0
2017-06-14 11:30:00,259.89,260.6,259.78,260.58,38540.0,228.3396,228.9634,228.243,228.9459,38540.0
2017-06-14 12:00:00,260.64,260.64,260.27,260.29,16369.0,228.9986,228.9986,228.6735,228.6911,16369.0
2017-06-14 12:30:00,260.29,261.43,260.24,261.43,22197.0,228.6911,229.6927,228.6471,229.6927,22197.0
2017-06-14 13:00:00,261.38,262.43,260.99,261.0,119152.0,229.6487,230.5713,229.3061,229.3149,119152.0
2017-06-14 13:30:00,260.98,261.07,260.41,260.41,24739.0,229.2973,229.3764,228.7965,228.7965,24739.0
2017-06-14 14:00:00,260.36,260.51,259.6,260.06,21162.0,228.7526,228.8843,228.0848,228.489,21162.0
2017-06-14 14:30:00,260.12,260.34,259.45,259.72,40489.0,228.5417,228.735,227.953,228.1903,40489.0
2017-06-14 15:00:00,259.67,259.81,258.86,259.45,26868.0,228.1463,228.2693,227.4347,227.953,26868.0
2017-06-14 15:30:00,259.35,259.89,259.26,259.58,111884.0,227.8652,228.3396,227.7861,228.0673,111884.0
2017-06-15 09:30:00,258.08,259.47,256.43,256.88,79367.0,226.7493,227.9706,225.2997,225.695,79367.0
2017-06-15 10:00:00,257.04,257.18,256.03,256.83,48768.0,225.8356,225.9586,224.9482,225.6511,48768.0
2017-06-15 10:30:00,256.94,258.4,256.94,258.3,30333.0,225.7477,227.0305,225.7477,226.9426,30333.0
2017-06-15 11:00:00,258.26,258.72,258.24,258.49,58624.0,226.9075,227.3117,226.8899,227.1096,58624.0
2017-06-15 11:30:00,258.59,259.19,258.4,258.97,16930.0,227.1974,227.7246,227.0305,227.5313,16930.0
2017-06-15 12:00:00,258.91,259.05,258.46,258.61,9646.0,227.4786,227.6016,227.0832,227.215,9646.0
2017-06-15 12:30:00,258.53,259.18,258.53,259.15,12470.0,227.1447,227.7158,227.1447,227.6895,12470.0
2017-06-15 13:00:00,259.18,259.53,258.99,259.27,17525.0,227.7158,228.0233,227.5489,227.7949,17525.0
2017-06-15 13:30:00,259.21,259.3,258.68,258.71,17631.0,227.7422,227.8212,227.2765,227.3029,17631.0
2017-06-15 14:00:00,258.87,259.02,258.61,258.83,16597.0,227.4434,227.5752,227.215,227.4083,16597.0
2017-06-15 14:30:00,258.77,259.29,258.77,258.86,33350.0,227.3556,227.8125,227.3556,227.4347,33350.0
2017-06-15 15:00:00,258.96,259.29,258.73,258.96,34547.0,227.5225,227.8125,227.3204,227.5225,34547.0
2017-06-15 15:30:00,258.97,258.99,258.41,258.7,95572.0,227.5313,227.5489,227.0393,227.2941,95572.0
2017-06-16 09:30:00,259.35,259.73,258.76,259.32,141553.0,227.8652,228.199,227.3468,227.8388,141553.0
2017-06-16 10:00:00,259.35,259.65,259.02,259.17,24141.0,227.8652,228.1288,227.5752,227.707,24141.0
2017-06-16 10:30:00,259.12,259.14,258.49,258.54,22309.0,227.6631,227.6807,227.1096,227.1535,22309.0
2017-06-16 11:00:00,258.61,258.84,258.3,258.76,15728.0,227.215,227.4171,226.9426,227.3468,15728.0
2017-06-16 11:30:00,258.83,259.06,258.76,258.95,12550.0,227.4083,227.6104,227.3468,227.5137,12550.0
2017-06-16 12:00:00,258.96,259.04,258.87,258.97,13561.0,227.5225,227.5928,227.4434,227.5313,13561.0
2017-06-16 12:30:00,258.98,258.98,258.65,258.77,16194.0,227.5401,227.5401,227.2502,227.3556,16194.0
2017-06-16 13:00:00,258.75,258.95,258.5,258.59,10017.0,227.338,227.5137,227.1184,227.1974,10017.0
2017-06-16 13:30:00,258.59,258.61,258.28,258.4,11456.0,227.1974,227.215,226.9251,227.0305,11456.0
2017-06-16 14:00:00,258.42,258.81,258.31,258.6,18987.0,227.0481,227.3907,226.9514,227.2062,18987.0
2017-06-16 14:30:00,258.59,258.65,258.37,258.59,17607.0,227.1974,227.2502,227.0041,227.1974,17607.0
2017-06-16 15:00:00,258.6,258.72,258.37,258.6,16553.0,227.2062,227.3117,227.0041,227.2062,16553.0
2017-06-16 15:30:00,258.6,258.67,258.37,258.6,72742.0,227.2062,227.2677,227.0041,227.2062,72742.0
2017-06-19 09:30:00,259.99,260.84,259.1,260.75,35937.0,228.4275,229.1743,227.6455,229.0952,35937.0
2017-06-19 10:00:00,260.61,262.09,260.53,261.12,46046.0,228.9722,230.2725,228.9019,229.4203,46046.0
2017-06-19 10:30:00,261.18,261.5,259.73,260.14,34068.0,229.473,229.7542,228.199,228.5593,34068.0
2017-06-19 11:00:00,260.13,260.54,259.91,260.08,18067.0,228.5505,228.9107,228.3572,228.5066,18067.0
2017-06-19 11:30:00,260.09,260.51,259.91,260.51,13203.0,228.5153,228.8843,228.3572,228.8843,13203.0
2017-06-19 12:00:00,260.51,261.27,260.51,260.95,31476.0,228.8843,229.5521,228.8843,229.2709,31476.0
2017-06-19 12:30:00,260.91,261.13,260.78,260.89,12428.0,229.2358,229.4291,229.1216,229.2182,12428.0
2017-06-19 13:00:00,260.81,260.87,260.69,260.81,16364.0,229.1479,229.2006,229.0425,229.1479,16364.0
2017-06-19 13:30:00,260.81,261.28,260.69,261.28,16081.0,229.1479,229.5609,229.0425,229.5609,16081.0
2017-06-19 14:00:00,261.26,261.27,260.73,260.92,18764.0,229.5433,229.5521,229.0776,229.2446,18764.0
2017-06-19 14:30:00,261.0,261.23,260.92,261.0,13599.0,229.3149,229.5169,229.2446,229.3149,13599.0
2017-06-19 15:00:00,261.05,261.49,261.04,261.41,14800.0,229.3588,229.7454,229.35,229.6751,14800.0
2017-06-19 15:30:00,261.45,261.66,261.23,261.28,76256.0,229.7102,229.8947,229.5169,229.5609,76256.0
2017-06-20 09:30:00,261.0,262.08,260.79,261.64,35876.0,229.3149,230.2638,229.1304,229.8772,35876.0
2017-06-20 10:00:00,261.8,261.8,260.98,261.41,37454.0,230.0177,230.0177,229.2973,229.6751,37454.0
2017-06-20 10:30:00,261.66,262.26,261.6,262.17,16754.0,229.8947,230.4219,229.842,230.3428,16754.0
2017-06-20 11:00:00,262.23,262.28,261.73,262.0,33332.0,230.3955,230.4395,229.9562,230.1935,33332.0
2017-06-20 11:30:00,262.05,262.25,261.89,262.07,10824.0,230.2374,230.4131,230.0968,230.255,10824.0
2017-06-20 12:00:00,262.23,262.59,262.12,262.52,41042.0,230.3955,230.7118,230.2989,230.6503,41042.0
2017-06-20 12:30:00,262.4,262.4,261.37,261.83,23439.0,230.5449,230.5449,229.6399,230.0441,23439.0
2017-06-20 13:00:00,261.78,261.97,261.4,261.53,9333.0,230.0002,230.1671,229.6663,229.7805,9333.0
2017-06-20 13:30:00,261.58,261.76,261.43,261.49,9039.0,229.8245,229.9826,229.6927,229.7454,9039.0
2017-06-20 14:00:00,261.51,261.56,260.26,260.26,15881.0,229.763,229.8069,228.6647,228.6647,15881.0
2017-06-20 14:30:00,260.26,260.8,260.15,260.71,19226.0,228.6647,229.1391,228.5681,229.0601,19226.0
2017-06-20 15:00:00,260.68,260.72,260.37,260.72,15395.0,229.0337,229.0689,228.7613,229.0689,15395.0
2017-06-20 15:30:00,260.76,260.76,260.11,260.27,64454.0,229.104,229.104,228.5329,228.6735,64454.0
2017-06-21 09:30:00,260.2,261.4,259.0,259.5,68538.0,228.612,229.6663,227.5577,227.997,68538.0
2017-06-21 10:00:00,259.43,260.54,259.38,259.57,40441.0,227.9355,228.9107,227.8915,228.0585,40441.0
2017-06-21 10:30:00,259.58,260.1,259.44,260.03,28869.0,228.0673,228.5241,227.9442,228.4626,28869.0
2017-06-21 11:00:00,259.88,260.02,259.6,260.02,16741.0,228.3308,228.4538,228.0848,228.4538,16741.0
2017-06-21 11:30:00,260.01,260.49,259.95,260.41,17018.0,228.445,228.8668,228.3923,228.7965,17018.0
2017-06-21 12:00:00,260.5,261.0,260.5,261.0,22085.0,228.8756,229.3149,228.8756,229.3149,22085.0
2017-06-21 12:30:00,260.98,261.0,260.58,260.58,25571.0,229.2973,229.3149,228.9459,228.9459,25571.0
2017-06-21 13:00:00,260.67,261.02,260.58,260.84,13846.0,229.0249,229.3324,228.9459,229.1743,13846.0
2017-06-21 13:30:00,260.85,260.96,259.94,260.09,45238.0,229.1831,229.2797,228.3835,228.5153,45238.0
2017-06-21 14:00:00,260.07,260.25,259.72,259.72,14288.0,228.4978,228.6559,228.1903,228.1903,14288.0
2017-06-21 14:30:00,259.77,260.47,259.76,260.33,14156.0,228.2342,228.8492,228.2254,228.7262,14156.0
2017-06-21 15:00:00,260.28,260.63,259.97,260.56,31518.0,228.6823,228.9898,228.4099,228.9283,31518.0
2017-06-21 15:30:00,260.51,260.55,260.08,260.36,72148.0,228.8843,228.9195,228.5066,228.7526,72148.0
2017-06-22 09:30:00,259.87,260.19,258.47,258.68,42637.0,228.322,228.6032,227.092,227.2765,42637.0
2017-06-22 10:00:00,259.31,259.31,258.2,258.87,36687.0,227.83,227.83,226.8548,227.4434,36687.0
2017-06-22 10:30:00,258.8,259.23,258.44,258.55,25555.0,227.3819,227.7597,227.0656,227.1623,25555.0
2017-06-22 11:00:00,258.55,259.36,258.46,259.22,19957.0,227.1623,227.874,227.0832,227.751,19957.0
2017-06-22 11:30:00,259.34,259.69,259.18,259.69,27813.0,227.8564,228.1639,227.7158,228.1639,27813.0
2017-06-22 12:00:00,259.74,259.8,258.75,258.78,26217.0,228.2078,228.2605,227.338,227.3644,26217.0
2017-06-22 12:30:00,258.75,258.83,258.09,258.14,26230.0,227.338,227.4083,226.7581,226.8021,26230.0
2017-06-22 13:00:00,258.13,258.64,258.13,258.49,16660.0,226.7933,227.2414,226.7933,227.1096,16660.0
2017-06-22 13:30:00,258.45,258.47,258.11,258.19,14874.0,227.0744,227.092,226.7757,226.846,14874.0
2017-06-22 14:00:00,258.14,258.21,257.75,257.77,21905.0,226.8021,226.8636,226.4594,226.477,21905.0
2017-06-22 14:30:00,257.76,257.86,257.47,257.77,17675.0,226.4682,226.5561,226.2134,226.477,17675.0
2017-06-22 15:00:00,257.74,257.79,257.38,257.38,33636.0,226.4506,226.4946,226.1343,226.1343,33636.0
2017-06-22 15:30:00,257.42,257.43,256.85,256.92,104206.0,226.1695,226.1783,225.6687,225.7302,104206.0
2017-06-23 09:30:00,256.75,258.55,256.75,257.89,67319.0,225.5808,227.1623,225.5808,226.5824,67319.0
2017-06-23 10:00:00,258.0,258.19,257.51,257.87,33580.0,226.6791,226.846,226.2485,226.5648,33580.0
2017-06-23 10:30:00,257.87,258.14,257.76,257.95,23413.0,226.5648,226.8021,226.4682,226.6351,23413.0
2017-06-23 11:00:00,257.91,258.1,257.77,257.96,14914.0,226.6,226.7669,226.477,226.6439,14914.0
2017-06-23 11:30:00,258.01,258.01,257.41,257.95,44004.0,226.6878,226.6878,226.1607,226.6351,44004.0
2017-06-23 12:00:00,257.95,258.28,257.76,258.28,18015.0,226.6351,226.9251,226.4682,226.9251,18015.0
2017-06-23 12:30:00,258.28,258.49,257.99,258.46,27688.0,226.9251,227.1096,226.6703,227.0832,27688.0
2017-06-23 13:00:00,258.42,258.49,258.05,258.16,13434.0,227.0481,227.1096,226.723,226.8196,13434.0
2017-06-23 13:30:00,258.18,258.22,257.97,258.01,29315.0,226.8372,226.8724,226.6527,226.6878,29315.0
2017-06-23 14:00:00,258.14,258.14,257.68,257.72,25140.0,226.8021,226.8021,226.3979,226.4331,25140.0
2017-06-23 14:30:00,257.82,257.9,257.57,257.64,23646.0,226.5209,226.5912,226.3013,226.3628,23646.0
2017-06-23 15:00:00,257.61,257.67,257.01,257.09,23258.0,226.3364,226.3891,225.8092,225.8795,23258.0
2017-06-23 15:30:00,257.02,257.53,257.02,257.36,63327.0,225.818,226.2661,225.818,226.1168,63327.0
2017-06-26 09:30:00,257.83,259.91,257.83,258.85,76321.0,226.5297,228.3572,226.5297,227.4259,76321.0
2017-06-26 10:00:00,258.81,259.05,258.2,258.97,33705.0,227.3907,227.6016,226.8548,227.5313,33705.0
2017-06-26 10:30:00,258.97,259.1,257.59,258.03,28783.0,227.5313,227.6455,226.3188,226.7054,28783.0
2017-06-26 11:00:00,258.16,258.28,257.89,258.11,69775.0,226.8196,226.9251,226.5824,226.7757,69775.0
2017-06-26 11:30:00,258.05,258.12,257.61,257.92,22072.0,226.723,226.7845,226.3364,226.6088,22072.0
2017-06-26 12:00:00,257.92,257.92,256.96,257.03,13891.0,226.6088,226.6088,225.7653,225.8268,13891.0
2017-06-26 12:30:00,257.05,257.2,256.77,256.89,10655.0,225.8444,225.9762,225.5984,225.7038,10655.0
2017-06-26 13:00:00,256.88,256.92,255.66,256.01,34450.0,225.695,225.7302,224.6231,224.9306,34450.0
2017-06-26 13:30:00,256.0,256.43,255.98,256.23,17877.0,224.9219,225.2997,224.9043,225.1239,17877.0
2017-06-26 14:00:00,256.24,256.31,255.81,255.93,16180.0,225.1327,225.1942,224.7549,224.8604,16180.0
2017-06-26 14:30:00,255.95,256.2,255.83,256.1,16499.0,224.8779,225.0976,224.7725,225.0097,16499.0
2017-06-26 15:00:00,256.16,256.53,256.03,256.38,28144.0,225.0624,225.3875,224.9482,225.2557,28144.0
2017-06-26 15:30:00,256.47,256.58,255.8,256.01,135405.0,225.3348,225.4314,224.7461,224.9306,135405.0
2017-06-27 09:30:00,255.49,257.33,255.17,255.99,67172.0,224.4738,226.0904,224.1926,224.9131,67172.0
2017-06-27 10:00:00,256.38,256.69,255.85,256.49,18334.0,225.2557,225.5281,224.7901,225.3524,18334.0
2017-06-27 10:30:00,256.33,256.63,256.0,256.4,13058.0,225.2118,225.4754,224.9219,225.2733,13058.0
2017-06-27 11:00:00,256.4,256.69,255.84,256.12,17273.0,225.2733,225.5281,224.7813,225.0273,17273.0
2017-06-27 11:30:00,256.1,257.0,256.0,256.73,23833.0,225.0097,225.8005,224.9219,225.5632,23833.0
2017-06-27 12:00:00,256.79,257.18,256.67,256.95,15118.0,225.616,225.9586,225.5105,225.7565,15118.0
2017-06-27 12:30:00,256.97,257.04,256.56,256.72,12412.0,225.7741,225.8356,225.4139,225.5545,12412.0
2017-06-27 13:00:00,256.7,256.73,256.36,256.57,8649.0,225.5369,225.5632,225.2382,225.4227,8649.0
2017-06-27 13:30:00,256.52,256.62,255.62,255.95,11978.0,225.3787,225.4666,224.588,224.8779,11978.0
2017-06-27 14:00:00,256.01,256.55,255.78,256.41,20192.0,224.9306,225.4051,224.7286,225.2821,20192.0
2017-06-27 14:30:00,256.32,256.34,255.63,255.63,15938.0,225.203,225.2206,224.5968,224.5968,15938.0
2017-06-27 15:00:00,255.74,256.13,255.66,255.72,18368.0,224.6934,225.0361,224.6231,224.6759,18368.0
2017-06-27 15:30:00,255.72,256.28,255.31,255.31,57219.0,224.6759,225.1679,224.3156,224.3156,57219.0
2017-06-28 09:30:00,256.65,257.52,256.16,256.37,29209.0,225.4929,226.2573,225.0624,225.2469,29209.0
2017-06-28 10:00:00,256.13,257.45,256.13,257.16,15517.0,225.0361,226.1958,225.0361,225.941,15517.0
2017-06-28 10:30:00,257.11,257.83,257.09,257.67,19247.0,225.8971,226.5297,225.8795,226.3891,19247.0
2017-06-28 11:00:00,257.67,258.19,257.57,257.69,21579.0,226.3891,226.846,226.3013,226.4067,21579.0
2017-06-28 11:30:00,257.69,258.31,257.69,258.01,16102.0,226.4067,226.9514,226.4067,226.6878,16102.0
2017-06-28 12:00:00,258.0,258.01,257.44,257.74,30742.0,226.6791,226.6878,226.187,226.4506,30742.0
2017-06-28 12:30:00,257.77,257.91,257.63,257.75,10358.0,226.477,226.6,226.354,226.4594,10358.0
2017-06-28 13:00:00,257.75,257.83,257.44,257.73,12031.0,226.4594,226.5297,226.187,226.4418,12031.0
2017-06-28 13:30:00,257.74,257.75,257.36,257.38,11367.0,226.4506,226.4594,226.1168,226.1343,11367.0
2017-06-28 14:00:00,257.47,257.8,257.47,257.71,18782.0,226.2134,226.5033,226.2134,226.4243,18782.0
2017-06-28 14:30:00,257.66,257.98,257.65,257.77,18422.0,226.3803,226.6615,226.3716,226.477,18422.0
2017-06-28 15:00:00,257.74,258.17,257.73,257.96,19406.0,226.4506,226.8284,226.4418,226.6439,19406.0
2017-06-28 15:30:00,257.9,258.0,257.39,257.52,56039.0,226.5912,226.6791,226.1431,226.2573,56039.0
2017-06-29 09:30:00,257.84,257.84,255.3,255.31,35901.0,226.5385,226.5385,224.3068,224.3156,35901.0
2017-06-29 10:00:00,255.29,255.54,254.28,254.43,54547.0,224.2981,224.5177,223.4107,223.5425,54547.0
2017-06-29 10:30:00,254.43,255.28,254.38,254.86,24791.0,223.5425,224.2893,223.4985,223.9203,24791.0
2017-06-29 11:00:00,254.88,254.92,254.27,254.48,29005.0,223.9378,223.973,223.4019,223.5864,29005.0
2017-06-29 11:30:00,254.45,255.08,254.14,254.54,22869.0,223.56,224.1135,223.2877,223.6391,22869.0
2017-06-29 12:00:00,254.45,254.8,254.34,254.46,15926.0,223.56,223.8675,223.4634,223.5688,15926.0
2017-06-29 12:30:00,254.45,254.59,254.19,254.26,25612.0,223.56,223.683,223.3316,223.3931,25612.0
2017-06-29 13:00:00,254.26,254.37,252.82,252.99,26724.0,223.3931,223.4897,222.1279,222.2773,26724.0
2017-06-29 13:30:00,252.86,254.01,252.86,253.78,19282.0,222.1631,223.1734,222.1631,222.9714,19282.0
2017-06-29 14:00:00,253.67,254.56,253.5,254.49,32899.0,222.8747,223.6567,222.7254,223.5952,32899.0
2017-06-29 14:30:00,254.49,254.74,254.13,254.7,20757.0,223.5952,223.8148,223.2789,223.7797,20757.0
2017-06-29 15:00:00,254.69,255.48,254.54,254.97,32779.0,223.7709,224.465,223.6391,224.0169,32779.0
2017-06-29 15:30:00,254.98,255.61,254.89,254.93,93909.0,224.0257,224.5792,223.9466,223.9818,93909.0
2017-06-30 09:30:00,255.77,257.17,255.56,256.71,14874.0,224.7198,225.9498,224.5353,225.5457,14874.0
2017-06-30 10:00:00,256.62,256.77,256.05,256.54,21699.0,225.4666,225.5984,224.9658,225.3963,21699.0
2017-06-30 10:30:00,256.49,256.68,255.76,256.2,14986.0,225.3524,225.5193,224.711,225.0976,14986.0
2017-06-30 11:00:00,256.2,256.68,255.94,255.94,21080.0,225.0976,225.5193,224.8691,224.8691,21080.0
2017-06-30 11:30:00,255.78,256.82,255.74,256.8,12726.0,224.7286,225.6423,224.6934,225.6247,12726.0
2017-06-30 12:00:00,256.63,257.12,256.5,256.76,25593.0,225.4754,225.9059,225.3612,225.5896,25593.0
2017-06-30 12:30:00,256.69,256.75,256.44,256.61,14935.0,225.5281,225.5808,225.3084,225.4578,14935.0
2017-06-30 13:00:00,256.54,256.84,256.45,256.58,15930.0,225.3963,225.6599,225.3172,225.4314,15930.0
2017-06-30 13:30:00,256.55,256.95,256.48,256.91,15476.0,225.4051,225.7565,225.3436,225.7214,15476.0
2017-06-30 14:00:00,256.95,257.38,256.84,257.38,19580.0,225.7565,226.1343,225.6599,226.1343,19580.0
2017-06-30 14:30:00,257.28,257.77,257.17,257.67,18958.0,226.0465,226.477,225.9498,226.3891,18958.0
2017-06-30 15:00:00,257.54,257.54,256.91,257.4,26046.0,226.2749,226.2749,225.7214,226.1519,26046.0
2017-06-30 15:30:00,257.37,257.62,256.59,256.71,85491.0,226.1255,226.3452,225.4402,225.5457,85491.0
2017-07-03 09:30:00,257.31,258.52,256.65,258.52,29955.0,226.0728,227.1359,225.4929,227.1359,29955.0
2017-07-03 10:00:00,258.6,259.0,258.09,258.8,17982.0,227.2062,227.5577,226.7581,227.3819,17982.0
2017-07-03 10:30:00,258.77,259.18,258.06,259.18,14854.0,227.3556,227.7158,226.7318,227.7158,14854.0
2017-07-03 11:00:00,259.14,259.4,258.97,259.26,17659.0,227.6807,227.9091,227.5313,227.7861,17659.0
2017-07-03 11:30:00,259.24,259.37,258.9,259.18,30846.0,227.7685,227.8827,227.4698,227.7158,30846.0
2017-07-03 12:00:00,259.08,259.14,258.53,258.97,12377.0,227.6279,227.6807,227.1447,227.5313,12377.0
2017-07-03 12:30:00,258.95,259.05,257.72,257.8,25776.0,227.5137,227.6016,226.4331,226.5033,25776.0
2017-07-05 09:30:00,257.8,259.68,257.78,259.68,33295.0,226.5033,228.1551,226.4858,228.1551,33295.0
2017-07-05 10:00:00,259.66,259.98,259.07,259.67,21844.0,228.1375,228.4187,227.6192,228.1463,21844.0
2017-07-05 10:30:00,259.81,260.43,259.8,260.31,19097.0,228.2693,228.8141,228.2605,228.7086,19097.0
2017-07-05 11:00:00,260.3,260.45,259.91,260.32,19484.0,228.6998,228.8316,228.3572,228.7174,19484.0
2017-07-05 11:30:00,260.21,260.25,259.99,260.19,14771.0,228.6208,228.6559,228.4275,228.6032,14771.0
2017-07-05 12:00:00,260.16,260.21,259.87,260.17,8954.0,228.5768,228.6208,228.322,228.5856,8954.0
2017-07-05 12:30:00,260.09,260.83,260.02,260.73,20369.0,228.5153,229.1655,228.4538,229.0776,20369.0
2017-07-05 13:00:00,260.69,260.94,260.56,260.94,10621.0,229.0425,229.2621,228.9283,229.2621,10621.0
2017-07-05 13:30:00,260.88,261.03,260.73,260.93,7557.0,229.2094,229.3412,229.0776,229.2534,7557.0
2017-07-05 14:00:00,260.92,261.09,260.47,260.72,11494.0,229.2446,229.3939,228.8492,229.0689,11494.0
2017-07-05 14:30:00,260.72,261.03,260.64,260.72,15434.0,229.0689,229.3412,228.9986,229.0689,15434.0
2017-07-05 15:00:00,260.64,260.81,260.47,260.75,16205.0,228.9986,229.1479,228.8492,229.0952,16205.0
2017-07-05 15:30:00,260.67,260.86,260.08,260.31,77238.0,229.0249,229.1919,228.5066,228.7086,77238.0
2017-07-06 09:30:00,260.06,260.61,258.45,258.72,27056.0,228.489,228.9722,227.0744,227.3117,27056.0
2017-07-06 10:00:00,258.61,258.88,257.63,258.68,24753.0,227.215,227.4522,226.354,227.2765,24753.0
2017-07-06 10:30:00,258.61,259.48,258.51,259.4,12490.0,227.215,227.9794,227.1271,227.9091,12490.0
2017-07-06 11:00:00,259.33,259.78,259.16,259.72,22984.0,227.8476,228.243,227.6982,228.1903,22984.0
2017-07-06 11:30:00,259.59,260.26,259.55,260.26,27392.0,228.076,228.6647,228.0409,228.6647,27392.0
2017-07-06 12:00:00,260.24,260.6,260.0,260.0,15843.0,228.6471,228.9634,228.4363,228.4363,15843.0
2017-07-06 12:30:00,259.91,260.95,259.91,260.95,35264.0,228.3572,229.2709,228.3572,229.2709,35264.0
2017-07-06 13:00:00,260.89,261.07,260.74,261.03,45370.0,229.2182,229.3764,229.0864,229.3412,45370.0
2017-07-06 13:30:00,261.03,261.36,260.86,260.99,19807.0,229.3412,229.6312,229.1919,229.3061,19807.0
2017-07-06 14:00:00,260.93,260.93,259.89,260.24,24402.0,229.2534,229.2534,228.3396,228.6471,24402.0
2017-07-06 14:30:00,260.2,260.21,259.86,259.92,11011.0,228.612,228.6208,228.3133,228.366,11011.0
2017-07-06 15:00:00,260.04,260.09,259.49,259.62,17859.0,228.4714,228.5153,227.9882,228.1024,17859.0
2017-07-06 15:30:00,259.6,259.6,258.9,258.94,69414.0,228.0848,228.0848,227.4698,227.5049,69414.0
2017-07-07 09:30:00,259.76,262.0,259.33,261.94,32339.0,228.2254,230.1935,227.8476,230.1407,32339.0
2017-07-07 10:00:00,261.74,262.41,261.28,262.41,29216.0,229.965,230.5537,229.5609,230.5537,29216.0
2017-07-07 10:30:00,262.38,262.38,261.77,262.06,33157.0,230.5273,230.5273,229.9914,230.2462,33157.0
2017-07-07 11:00:00,262.2,262.33,261.81,262.31,21872.0,230.3692,230.4834,230.0265,230.4658,21872.0
2017-07-07 11:30:00,262.33,262.41,262.02,262.41,51742.0,230.4834,230.5537,230.211,230.5537,51742.0
2017-07-07 12:00:00,262.4,262.99,262.39,262.53,21512.0,230.5449,231.0633,230.5361,230.6591,21512.0
2017-07-07 12:30:00,262.46,262.94,262.19,262.79,18168.0,230.5976,231.0193,230.3604,230.8876,18168.0
2017-07-07 13:00:00,262.76,263.22,262.76,262.99,21998.0,230.8612,231.2654,230.8612,231.0633,21998.0
2017-07-07 13:30:00,263.05,263.74,262.98,263.58,37164.0,231.116,231.7222,231.0545,231.5817,37164.0
2017-07-07 14:00:00,263.55,263.62,261.93,262.04,87781.0,231.5553,231.6168,230.132,230.2286,87781.0
2017-07-07 14:30:00,262.12,262.22,261.6,261.6,37177.0,230.2989,230.3868,229.842,229.842,37177.0
2017-07-07 15:00:00,261.73,262.29,261.69,262.19,14311.0,229.9562,230.4483,229.9211,230.3604,14311.0
2017-07-07 15:30:00,262.18,262.24,261.66,261.95,40235.0,230.3516,230.4043,229.8947,230.1495,40235.0
2017-07-10 09:30:00,261.61,262.64,260.55,262.5,34088.0,229.8508,230.7558,228.9195,230.6328,34088.0
2017-07-10 10:00:00,262.43,262.5,261.68,262.22,33473.0,230.5713,230.6328,229.9123,230.3868,33473.0
2017-07-10 10:30:00,262.25,262.36,261.36,261.44,33560.0,230.4131,230.5098,229.6312,229.7014,33560.0
2017-07-10 11:00:00,261.55,261.97,261.36,261.97,13321.0,229.7981,230.1671,229.6312,230.1671,13321.0
2017-07-10 11:30:00,261.91,262.53,261.81,261.92,12909.0,230.1144,230.6591,230.0265,230.1232,12909.0
2017-07-10 12:00:00,262.0,262.18,261.77,261.77,14695.0,230.1935,230.3516,229.9914,229.9914,14695.0
2017-07-10 12:30:00,261.7,262.16,261.59,261.88,21974.0,229.9299,230.334,229.8332,230.088,21974.0
2017-07-10 13:00:00,261.8,261.91,261.47,261.83,16108.0,230.0177,230.1144,229.7278,230.0441,16108.0
2017-07-10 13:30:00,261.86,262.65,261.28,262.6,20380.0,230.0705,230.7646,229.5609,230.7206,20380.0
2017-07-10 14:00:00,262.68,263.24,262.54,263.24,22995.0,230.7909,231.2829,230.6679,231.2829,22995.0
2017-07-10 14:30:00,263.15,263.55,262.17,262.17,19697.0,231.2039,231.5553,230.3428,230.3428,19697.0
2017-07-10 15:00:00,262.13,262.3,261.68,262.23,45139.0,230.3077,230.457,229.9123,230.3955,45139.0
2017-07-10 15:30:00,262.23,262.34,261.73,261.79,57231.0,230.3955,230.4922,229.9562,230.009,57231.0
2017-07-11 09:30:00,262.01,262.71,261.09,262.46,26451.0,230.2023,230.8173,229.3939,230.5976,26451.0
2017-07-11 10:00:00,262.47,262.56,261.72,262.19,19106.0,230.6064,230.6855,229.9475,230.3604,19106.0
2017-07-11 10:30:00,262.18,262.47,262.03,262.32,12164.0,230.3516,230.6064,230.2198,230.4746,12164.0
2017-07-11 11:00:00,262.3,262.37,260.14,261.1,26270.0,230.457,230.5185,228.5593,229.4027,26270.0
2017-07-11 11:30:00,261.18,261.75,261.08,261.54,13222.0,229.473,229.9738,229.3852,229.7893,13222.0
2017-07-11 12:00:00,261.38,261.8,261.37,261.72,4900.0,229.6487,230.0177,229.6399,229.9475,4900.0
2017-07-11 12:30:00,261.81,262.33,261.68,262.21,22518.0,230.0265,230.4834,229.9123,230.378,22518.0
2017-07-11 13:00:00,262.11,262.23,262.01,262.14,6800.0,230.2901,230.3955,230.2023,230.3165,6800.0
2017-07-11 13:30:00,262.12,262.85,261.99,262.85,22016.0,230.2989,230.9403,230.1847,230.9403,22016.0
2017-07-11 14:00:00,262.85,262.98,262.44,262.82,13667.0,230.9403,231.0545,230.58,230.9139,13667.0
2017-07-11 14:30:00,262.76,262.83,262.36,262.59,17190.0,230.8612,230.9227,230.5098,230.7118,17190.0
2017-07-11 15:00:00,262.65,262.77,262.36,262.65,13079.0,230.7646,230.87,230.5098,230.7646,13079.0
2017-07-11 15:30:00,262.63,263.0,262.45,262.76,74127.0,230.747,231.0721,230.5888,230.8612,74127.0
2017-07-12 09:30:00,263.62,264.43,263.0,263.92,46188.0,231.6168,232.3285,231.0721,231.8804,46188.0
2017-07-12 10:00:00,263.96,263.96,263.26,263.88,16023.0,231.9155,231.9155,231.3005,231.8452,16023.0
2017-07-12 10:30:00,263.91,265.11,263.67,265.11,21381.0,231.8716,232.9259,231.6607,232.9259,21381.0
2017-07-12 11:00:00,265.08,265.08,263.78,264.17,37045.0,232.8996,232.8996,231.7574,232.1,37045.0
2017-07-12 11:30:00,264.06,264.08,263.53,263.6,9712.0,232.0034,232.021,231.5377,231.5992,9712.0
2017-07-12 12:00:00,263.57,264.04,263.57,263.7,9074.0,231.5729,231.9858,231.5729,231.6871,9074.0
2017-07-12 12:30:00,263.69,264.07,263.66,263.93,6557.0,231.6783,232.0122,231.6519,231.8892,6557.0
2017-07-12 13:00:00,263.88,263.92,263.47,263.86,13464.0,231.8452,231.8804,231.485,231.8277,13464.0
2017-07-12 13:30:00,263.78,264.61,263.77,264.57,18688.0,231.7574,232.4866,231.7486,232.4515,18688.0
2017-07-12 14:00:00,264.49,264.83,264.46,264.62,29348.0,232.3812,232.6799,232.3548,232.4954,29348.0
2017-07-12 14:30:00,264.6,264.6,263.74,264.11,10615.0,232.4778,232.4778,231.7222,232.0473,10615.0
2017-07-12 15:00:00,264.03,264.27,263.84,263.94,11347.0,231.977,232.1879,231.8101,231.898,11347.0
2017-07-12 15:30:00,263.88,264.13,263.76,263.97,73081.0,231.8452,232.0649,231.7398,231.9243,73081.0
2017-07-13 09:30:00,264.37,265.29,263.62,265.19,30411.0,232.2757,233.0841,231.6168,232.9962,30411.0
2017-07-13 10:00:00,265.14,265.14,263.28,263.58,40657.0,232.9523,232.9523,231.3181,231.5817,40657.0
2017-07-13 10:30:00,263.57,264.13,263.36,263.9,9136.0,231.5729,232.0649,231.3884,231.8628,9136.0
2017-07-13 11:00:00,263.89,264.82,263.76,264.46,32167.0,231.854,232.6711,231.7398,232.3548,32167.0
2017-07-13 11:30:00,264.36,264.79,264.21,264.72,13154.0,232.267,232.6448,232.1352,232.5833,13154.0
2017-07-13 12:00:00,264.71,264.82,264.32,264.59,15952.0,232.5745,232.6711,232.2318,232.469,15952.0
2017-07-13 12:30:00,264.62,264.62,264.15,264.31,11302.0,232.4954,232.4954,232.0825,232.223,11302.0
2017-07-13 13:00:00,264.3,264.48,264.15,264.45,6723.0,232.2142,232.3724,232.0825,232.346,6723.0
2017-07-13 13:30:00,264.48,264.63,264.09,264.47,18626.0,232.3724,232.5042,232.0297,232.3636,18626.0
2017-07-13 14:00:00,264.44,264.48,263.83,263.95,17909.0,232.3373,232.3724,231.8013,231.9067,17909.0
2017-07-13 14:30:00,263.93,264.03,263.55,263.98,19728.0,231.8892,231.977,231.5553,231.9331,19728.0
2017-07-13 15:00:00,264.0,264.0,263.5,263.68,17486.0,231.9507,231.9507,231.5114,231.6695,17486.0
2017-07-13 15:30:00,263.64,264.09,263.53,264.03,68752.0,231.6344,232.0297,231.5377,231.977,68752.0
2017-07-14 09:30:00,263.95,264.43,263.69,263.95,14396.0,231.9067,232.3285,231.6783,231.9067,14396.0
2017-07-14 10:00:00,263.9,265.51,263.8,265.07,74633.0,231.8628,233.2774,231.7749,232.8908,74633.0
2017-07-14 10:30:00,265.04,265.18,264.05,264.36,14395.0,232.8644,232.9874,231.9946,232.267,14395.0
2017-07-14 11:00:00,264.22,264.37,263.82,263.98,10946.0,232.144,232.2757,231.7925,231.9331,10946.0
2017-07-14 11:30:00,264.06,264.68,264.06,264.2,34449.0,232.0034,232.5481,232.0034,232.1264,34449.0
2017-07-14 12:00:00,264.21,264.26,263.99,264.07,7481.0,232.1352,232.1791,231.9419,232.0122,7481.0
2017-07-14 12:30:00,264.18,264.54,264.06,264.23,8164.0,232.1088,232.4251,232.0034,232.1527,8164.0
2017-07-14 13:00:00,264.27,264.5,264.08,264.3,40528.0,232.1879,232.39,232.021,232.2142,40528.0
2017-07-14 13:30:00,264.34,264.57,264.25,264.53,8039.0,232.2494,232.4515,232.1703,232.4163,8039.0
2017-07-14 14:00:00,264.5,264.83,264.4,264.71,11888.0,232.39,232.6799,232.3021,232.5745,11888.0
2017-07-14 14:30:00,264.74,265.33,264.65,264.78,52042.0,232.6008,233.1192,232.5218,232.636,52042.0
2017-07-14 15:00:00,264.8,265.03,264.52,265.0,24357.0,232.6535,232.8556,232.4075,232.8293,24357.0
2017-07-14 15:30:00,264.97,265.22,264.68,264.78,90581.0,232.8029,233.0226,232.5481,232.636,90581.0
2017-07-17 09:30:00,264.84,265.25,263.26,264.18,57478.0,232.6887,233.0489,231.3005,232.1088,57478.0
2017-07-17 10:00:00,264.16,265.4,263.83,265.24,63749.0,232.0912,233.1807,231.8013,233.0401,63749.0
2017-07-17 10:30:00,265.22,265.82,265.15,265.3,32793.0,233.0226,233.5497,232.9611,233.0928,32793.0
2017-07-17 11:00:00,265.27,265.96,265.25,265.85,23917.0,233.0665,233.6727,233.0489,233.5761,23917.0
2017-07-17 11:30:00,265.83,266.17,265.8,266.03,21652.0,233.5585,233.8572,233.5321,233.7342,21652.0
2017-07-17 12:00:00,266.1,266.28,265.64,265.71,39621.0,233.7957,233.9539,233.3916,233.4531,39621.0
2017-07-17 12:30:00,265.66,265.84,265.51,265.84,17753.0,233.4091,233.5673,233.2774,233.5673,17753.0
2017-07-17 13:00:00,265.78,265.98,265.72,265.86,11191.0,233.5146,233.6903,233.4619,233.5849,11191.0
2017-07-17 13:30:00,265.88,265.88,265.57,265.64,19171.0,233.6024,233.6024,233.3301,233.3916,19171.0
2017-07-17 14:00:00,265.66,265.72,265.2,265.5,10392.0,233.4091,233.4619,233.005,233.2686,10392.0
2017-07-17 14:30:00,265.55,265.81,265.38,265.38,17485.0,233.3125,233.5409,233.1631,233.1631,17485.0
2017-07-17 15:00:00,265.41,265.5,265.03,265.04,14668.0,233.1895,233.2686,232.8556,232.8644,14668.0
2017-07-17 15:30:00,264.89,265.25,264.65,264.88,73071.0,232.7326,233.0489,232.5218,232.7238,73071.0
2017-07-18 09:30:00,265.04,265.66,263.63,265.28,43192.0,232.8644,233.4091,231.6256,233.0753,43192.0
2017-07-18 10:00:00,265.22,266.5,265.01,265.31,37626.0,233.0226,234.1472,232.8381,233.1016,37626.0
2017-07-18 10:30:00,265.41,265.58,264.73,265.58,19299.0,233.1895,233.3389,232.592,233.3389,19299.0
2017-07-18 11:00:00,265.51,266.55,265.35,266.55,26144.0,233.2774,234.1911,233.1368,234.1911,26144.0
2017-07-18 11:30:00,266.62,266.74,266.05,266.35,20129.0,234.2526,234.358,233.7518,234.0154,20129.0
2017-07-18 12:00:00,266.34,266.34,265.19,265.34,13599.0,234.0066,234.0066,232.9962,233.128,13599.0
2017-07-18 12:30:00,265.42,265.46,264.79,264.84,23152.0,233.1983,233.2334,232.6448,232.6887,23152.0
2017-07-18 13:00:00,264.86,264.86,264.33,264.48,16052.0,232.7063,232.7063,232.2406,232.3724,16052.0
2017-07-18 13:30:00,264.53,264.62,264.14,264.19,14478.0,232.4163,232.4954,232.0737,232.1176,14478.0
2017-07-18 14:00:00,264.21,264.51,263.87,264.49,21934.0,232.1352,232.3988,231.8364,232.3812,21934.0
2017-07-18 14:30:00,264.49,264.77,264.48,264.63,12581.0,232.3812,232.6272,232.3724,232.5042,12581.0
2017-07-18 15:00:00,264.65,264.66,264.11,264.26,18634.0,232.5218,232.5305,232.0473,232.1791,18634.0
2017-07-18 15:30:00,264.27,264.45,264.18,264.3,43708.0,232.1879,232.346,232.1088,232.2142,43708.0
2017-07-19 09:30:00,264.42,265.27,264.31,264.97,19211.0,232.3197,233.0665,232.223,232.8029,19211.0
2017-07-19 10:00:00,264.95,265.32,264.83,265.18,14830.0,232.7853,233.1104,232.6799,232.9874,14830.0
2017-07-19 10:30:00,265.26,265.27,264.53,264.86,13472.0,233.0577,233.0665,232.4163,232.7063,13472.0
2017-07-19 11:00:00,264.67,264.84,264.32,264.62,28705.0,232.5393,232.6887,232.2318,232.4954,28705.0
2017-07-19 11:30:00,264.6,265.03,264.6,264.76,5906.0,232.4778,232.8556,232.4778,232.6184,5906.0
2017-07-19 12:00:00,264.8,265.15,264.59,264.91,32715.0,232.6535,232.9611,232.469,232.7502,32715.0
2017-07-19 12:30:00,264.99,265.0,264.68,264.96,8762.0,232.8205,232.8293,232.5481,232.7941,8762.0
2017-07-19 13:00:00,264.98,265.06,264.8,264.87,4697.0,232.8117,232.882,232.6535,232.715,4697.0
2017-07-19 13:30:00,264.76,264.86,264.67,264.77,7583.0,232.6184,232.7063,232.5393,232.6272,7583.0
2017-07-19 14:00:00,264.72,264.86,264.35,264.36,18705.0,232.5833,232.7063,232.2582,232.267,18705.0
2017-07-19 14:30:00,264.34,264.52,264.07,264.24,22345.0,232.2494,232.4075,232.0122,232.1615,22345.0
2017-07-19 15:00:00,264.3,264.8,264.22,264.79,14416.0,232.2142,232.6535,232.144,232.6448,14416.0
2017-07-19 15:30:00,264.76,264.87,264.57,264.82,54444.0,232.6184,232.715,232.4515,232.6711,54444.0
2017-07-20 09:30:00,264.92,265.0,264.22,264.38,43407.0,232.759,232.8293,232.144,232.2845,43407.0
2017-07-20 10:00:00,264.38,265.56,264.38,264.97,52339.0,232.2845,233.3213,232.2845,232.8029,52339.0
2017-07-20 10:30:00,264.96,265.07,264.17,264.81,40836.0,232.7941,232.8908,232.1,232.6623,40836.0
2017-07-20 11:00:00,264.64,265.05,264.11,264.23,22190.0,232.513,232.8732,232.0473,232.1527,22190.0
2017-07-20 11:30:00,264.19,264.37,263.42,263.75,22232.0,232.1176,232.2757,231.4411,231.731,22232.0
2017-07-20 12:00:00,263.75,264.3,263.71,263.95,22917.0,231.731,232.2142,231.6959,231.9067,22917.0
2017-07-20 12:30:00,263.94,264.25,263.86,264.07,17726.0,231.898,232.1703,231.8277,232.0122,17726.0
2017-07-20 13:00:00,264.02,264.29,263.87,264.29,15952.0,231.9682,232.2055,231.8364,232.2055,15952.0
2017-07-20 13:30:00,264.26,264.6,264.25,264.6,22132.0,232.1791,232.4778,232.1703,232.4778,22132.0
2017-07-20 14:00:00,264.53,264.9,264.28,264.46,14574.0,232.4163,232.7414,232.1967,232.3548,14574.0
2017-07-20 14:30:00,264.36,264.98,264.33,264.89,12863.0,232.267,232.8117,232.2406,232.7326,12863.0
2017-07-20 15:00:00,264.79,264.88,264.51,264.79,18099.0,232.6448,232.7238,232.3988,232.6448,18099.0
2017-07-20 15:30:00,264.83,264.9,264.45,264.77,54157.0,232.6799,232.7414,232.346,232.6272,54157.0
2017-07-21 09:30:00,263.63,264.95,263.38,264.75,78274.0,231.6256,232.7853,231.4059,232.6096,78274.0
2017-07-21 10:00:00,264.66,264.81,262.14,263.06,50365.0,232.5305,232.6623,230.3165,231.1248,50365.0
2017-07-21 10:30:00,263.13,263.86,263.0,263.58,38922.0,231.1863,231.8277,231.0721,231.5817,38922.0
2017-07-21 11:00:00,263.64,264.7,263.51,264.54,27987.0,231.6344,232.5657,231.5202,232.4251,27987.0
2017-07-21 11:30:00,264.49,265.07,264.48,264.69,22791.0,232.3812,232.8908,232.3724,232.5569,22791.0
2017-07-21 12:00:00,264.8,264.86,264.27,264.34,19126.0,232.6535,232.7063,232.1879,232.2494,19126.0
2017-07-21 12:30:00,264.3,264.71,264.29,264.66,16810.0,232.2142,232.5745,232.2055,232.5305,16810.0
2017-07-21 13:00:00,264.7,265.04,264.47,264.61,10239.0,232.5657,232.8644,232.3636,232.4866,10239.0
2017-07-21 13:30:00,264.62,264.87,264.34,264.78,12405.0,232.4954,232.715,232.2494,232.636,12405.0
2017-07-21 14:00:00,264.77,264.89,264.52,264.77,13707.0,232.6272,232.7326,232.4075,232.6272,13707.0
2017-07-21 14:30:00,264.8,265.06,264.76,264.86,12676.0,232.6535,232.882,232.6184,232.7063,12676.0
2017-07-21 15:00:00,264.89,265.01,264.6,264.69,14160.0,232.7326,232.8381,232.4778,232.5569,14160.0
2017-07-21 15:30:00,264.71,265.3,264.63,265.21,65410.0,232.5745,233.0928,232.5042,233.0138,65410.0
2017-07-24 09:30:00,265.51,266.11,265.29,265.95,36492.0,233.2774,233.8045,233.0841,233.6639,36492.0
2017-07-24 10:00:00,265.84,266.33,265.59,266.11,18518.0,233.5673,233.9978,233.3476,233.8045,18518.0
2017-07-24 10:30:00,266.05,266.05,265.25,265.42,13644.0,233.7518,233.7518,233.0489,233.1983,13644.0
2017-07-24 11:00:00,265.46,265.55,265.13,265.34,16040.0,233.2334,233.3125,232.9435,233.128,16040.0
2017-07-24 11:30:00,265.38,266.33,265.38,266.26,18233.0,233.1631,233.9978,233.1631,233.9363,18233.0
2017-07-24 12:00:00,266.23,266.31,265.99,266.2,19089.0,233.9099,233.9802,233.6991,233.8836,19089.0
2017-07-24 12:30:00,266.14,266.14,265.61,265.69,18638.0,233.8309,233.8309,233.3652,233.4355,18638.0
2017-07-24 13:00:00,265.69,265.83,265.45,265.53,11748.0,233.4355,233.5585,233.2246,233.2949,11748.0
2017-07-24 13:30:00,265.52,265.66,265.22,265.31,14084.0,233.2861,233.4091,233.0226,233.1016,14084.0
2017-07-24 14:00:00,265.32,265.47,265.07,265.18,21515.0,233.1104,233.2422,232.8908,232.9874,21515.0
2017-07-24 14:30:00,265.18,265.42,265.15,265.39,19387.0,232.9874,233.1983,232.9611,233.1719,19387.0
2017-07-24 15:00:00,265.32,265.71,265.22,265.63,28695.0,233.1104,233.4531,233.0226,233.3828,28695.0
2017-07-24 15:30:00,265.63,265.88,265.32,265.52,90002.0,233.3828,233.6024,233.1104,233.2861,90002.0
2017-07-25 09:30:00,266.35,266.81,263.83,264.01,43593.0,234.0154,234.4195,231.8013,231.9595,43593.0
2017-07-25 10:00:00,263.81,265.25,263.65,265.08,31861.0,231.7837,233.0489,231.6432,232.8996,31861.0
2017-07-25 10:30:00,265.18,265.68,264.71,264.94,41781.0,232.9874,233.4267,232.5745,232.7766,41781.0
2017-07-25 11:00:00,265.03,265.51,264.73,265.09,15855.0,232.8556,233.2774,232.592,232.9083,15855.0
2017-07-25 11:30:00,265.05,265.06,264.21,264.21,26924.0,232.8732,232.882,232.1352,232.1352,26924.0
2017-07-25 12:00:00,264.33,265.11,264.05,264.97,38121.0,232.2406,232.9259,231.9946,232.8029,38121.0
2017-07-25 12:30:00,265.06,265.63,264.87,265.4,21665.0,232.882,233.3828,232.715,233.1807,21665.0
2017-07-25 13:00:00,265.37,265.59,265.04,265.05,28394.0,233.1544,233.3476,232.8644,232.8732,28394.0
2017-07-25 13:30:00,265.06,265.11,264.53,264.68,29474.0,232.882,232.9259,232.4163,232.5481,29474.0
2017-07-25 14:00:00,264.72,264.98,264.49,264.53,45971.0,232.5833,232.8117,232.3812,232.4163,45971.0
2017-07-25 14:30:00,264.61,264.9,264.31,264.72,17739.0,232.4866,232.7414,232.223,232.5833,17739.0
2017-07-25 15:00:00,264.71,264.73,263.93,264.13,39852.0,232.5745,232.592,231.8892,232.0649,39852.0
2017-07-25 15:30:00,264.17,264.34,263.77,264.05,121670.0,232.1,232.2494,231.7486,231.9946,121670.0
2017-07-26 09:30:00,264.23,264.88,259.39,263.47,98820.0,232.1527,232.7238,227.9003,231.485,98820.0
2017-07-26 10:00:00,263.75,264.15,263.09,263.79,34177.0,231.731,232.0825,231.1511,231.7662,34177.0
2017-07-26 10:30:00,263.79,264.6,263.48,263.9,46839.0,231.7662,232.4778,231.4938,231.8628,46839.0
2017-07-26 11:00:00,263.89,265.36,263.19,264.85,45571.0,231.854,233.1456,231.239,232.6975,45571.0
2017-07-26 11:30:00,264.69,265.0,264.31,264.66,15983.0,232.5569,232.8293,232.223,232.5305,15983.0
2017-07-26 12:00:00,264.6,264.64,263.57,263.71,41682.0,232.4778,232.513,231.5729,231.6959,41682.0
2017-07-26 12:30:00,263.59,264.12,263.25,264.07,51639.0,231.5904,232.0561,231.2917,232.0122,51639.0
2017-07-26 13:00:00,264.12,264.28,263.72,263.94,18783.0,232.0561,232.1967,231.7047,231.898,18783.0
2017-07-26 13:30:00,263.88,264.07,263.4,263.77,24600.0,231.8452,232.0122,231.4235,231.7486,24600.0
2017-07-26 14:00:00,263.8,264.04,263.6,263.9,26956.0,231.7749,231.9858,231.5992,231.8628,26956.0
2017-07-26 14:30:00,263.93,264.02,263.25,263.54,46127.0,231.8892,231.9682,231.2917,231.5465,46127.0
2017-07-26 15:00:00,263.49,264.16,263.3,263.33,59097.0,231.5026,232.0912,231.3356,231.362,59097.0
2017-07-26 15:30:00,263.36,263.89,263.17,263.87,72994.0,231.3884,231.854,231.2214,231.8364,72994.0
2017-07-27 09:30:00,264.24,264.29,262.14,262.46,40843.0,232.1615,232.2055,230.3165,230.5976,40843.0
2017-07-27 10:00:00,262.51,262.76,261.24,261.65,80220.0,230.6416,230.8612,229.5257,229.886,80220.0
2017-07-27 10:30:00,261.64,261.92,260.77,261.63,40479.0,229.8772,230.1232,229.1128,229.8684,40479.0
2017-07-27 11:00:00,261.58,261.85,261.31,261.75,24491.0,229.8245,230.0617,229.5872,229.9738,24491.0
2017-07-27 11:30:00,261.85,262.42,260.43,260.56,47427.0,230.0617,230.5625,228.8141,228.9283,47427.0
2017-07-27 12:00:00,260.64,260.69,259.88,259.96,70729.0,228.9986,229.0425,228.3308,228.4011,70729.0
2017-07-27 12:30:00,260.11,260.18,259.51,259.56,31033.0,228.5329,228.5944,228.0057,228.0497,31033.0
2017-07-27 13:00:00,259.53,259.92,259.0,259.57,32913.0,228.0233,228.366,227.5577,228.0585,32913.0
2017-07-27 13:30:00,259.43,260.31,259.43,260.15,30515.0,227.9355,228.7086,227.9355,228.5681,30515.0
2017-07-27 14:00:00,260.23,260.46,259.04,259.24,33587.0,228.6383,228.8404,227.5928,227.7685,33587.0
2017-07-27 14:30:00,259.36,260.03,259.36,260.03,17880.0,227.874,228.4626,227.874,228.4626,17880.0
2017-07-27 15:00:00,260.02,260.25,259.69,260.13,52840.0,228.4538,228.6559,228.1639,228.5505,52840.0
2017-07-27 15:30:00,260.13,261.01,260.13,260.82,111562.0,228.5505,229.3236,228.5505,229.1567,111562.0
2017-07-28 09:30:00,261.13,261.6,260.22,261.26,44137.0,229.4291,229.842,228.6296,229.5433,44137.0
2017-07-28 10:00:00,261.35,262.4,261.27,262.28,21615.0,229.6224,230.5449,229.5521,230.4395,21615.0
2017-07-28 10:30:00,262.37,262.91,261.96,261.99,15964.0,230.5185,230.993,230.1583,230.1847,15964.0
2017-07-28 11:00:00,261.96,263.42,261.95,263.21,40657.0,230.1583,231.4411,230.1495,231.2566,40657.0
2017-07-28 11:30:00,263.12,263.51,262.18,262.71,38499.0,231.1775,231.5202,230.3516,230.8173,38499.0
2017-07-28 12:00:00,262.67,263.33,262.66,263.32,17829.0,230.7821,231.362,230.7733,231.3532,17829.0
2017-07-28 12:30:00,263.1,263.11,262.43,262.63,12857.0,231.1599,231.1687,230.5713,230.747,12857.0
2017-07-28 13:00:00,262.75,262.88,262.52,262.67,11038.0,230.8524,230.9666,230.6503,230.7821,11038.0
2017-07-28 13:30:00,262.74,263.03,261.95,262.87,29150.0,230.8436,231.0984,230.1495,230.9578,29150.0
2017-07-28 14:00:00,262.87,263.55,262.83,263.42,22238.0,230.9578,231.5553,230.9227,231.4411,22238.0
2017-07-28 14:30:00,263.44,263.9,263.38,263.66,19796.0,231.4587,231.8628,231.4059,231.6519,19796.0
2017-07-28 15:00:00,263.69,263.94,263.59,263.82,49494.0,231.6783,231.898,231.5904,231.7925,49494.0
2017-07-28 15:30:00,263.77,264.28,263.68,263.92,93071.0,231.7486,232.1967,231.6695,231.8804,93071.0
2017-07-31 09:30:00,264.89,266.0,264.07,265.84,30358.0,232.7326,233.7079,232.0122,233.5673,30358.0
2017-07-31 10:00:00,265.86,265.86,264.64,264.81,20810.0,233.5849,233.5849,232.513,232.6623,20810.0
2017-07-31 10:30:00,264.84,265.65,264.84,265.22,14227.0,232.6887,233.4004,232.6887,233.0226,14227.0
2017-07-31 11:00:00,265.26,265.45,264.94,265.0,12335.0,233.0577,233.2246,232.7766,232.8293,12335.0
2017-07-31 11:30:00,264.91,265.24,264.57,264.82,16413.0,232.7502,233.0401,232.4515,232.6711,16413.0
2017-07-31 12:00:00,264.81,264.82,264.09,264.43,49568.0,232.6623,232.6711,232.0297,232.3285,49568.0
2017-07-31 12:30:00,264.45,264.46,264.08,264.09,10713.0,232.346,232.3548,232.021,232.0297,10713.0
2017-07-31 13:00:00,264.12,264.44,264.09,264.3,12128.0,232.0561,232.3373,232.0297,232.2142,12128.0
2017-07-31 13:30:00,264.38,264.61,264.28,264.57,11900.0,232.2845,232.4866,232.1967,232.4515,11900.0
2017-07-31 14:00:00,264.61,264.62,263.39,263.42,24733.0,232.4866,232.4954,231.4147,231.4411,24733.0
2017-07-31 14:30:00,263.43,263.63,263.28,263.54,19095.0,231.4499,231.6256,231.3181,231.5465,19095.0
2017-07-31 15:00:00,263.52,263.66,263.07,263.38,66752.0,231.5289,231.6519,231.1336,231.4059,66752.0
2017-07-31 15:30:00,263.38,263.71,263.1,263.15,123887.0,231.4059,231.6959,231.1599,231.2039,123887.0
2017-08-01 09:30:00,263.32,264.49,263.25,264.0,74363.0,231.3532,232.3812,231.2917,231.9507,74363.0
2017-08-01 10:00:00,263.9,264.35,263.53,263.53,53155.0,231.8628,232.2582,231.5377,231.5377,53155.0
2017-08-01 10:30:00,263.57,263.98,263.23,263.82,31147.0,231.5729,231.9331,231.2741,231.7925,31147.0
2017-08-01 11:00:00,263.77,264.23,263.22,263.55,35984.0,231.7486,232.1527,231.2654,231.5553,35984.0
2017-08-01 11:30:00,263.55,264.25,263.49,263.91,22456.0,231.5553,232.1703,231.5026,231.8716,22456.0
2017-08-01 12:00:00,263.91,264.01,263.54,263.54,16240.0,231.8716,231.9595,231.5465,231.5465,16240.0
2017-08-01 12:30:00,263.58,263.75,263.51,263.67,26236.0,231.5817,231.731,231.5202,231.6607,26236.0
2017-08-01 13:00:00,263.69,263.97,263.61,263.88,16647.0,231.6783,231.9243,231.608,231.8452,16647.0
2017-08-01 13:30:00,263.9,263.93,263.04,263.08,26020.0,231.8628,231.8892,231.1072,231.1424,26020.0
2017-08-01 14:00:00,263.16,263.57,263.08,263.32,23319.0,231.2126,231.5729,231.1424,231.3532,23319.0
2017-08-01 14:30:00,263.37,263.64,263.21,263.54,31021.0,231.3971,231.6344,231.2566,231.5465,31021.0
2017-08-01 15:00:00,263.49,263.69,263.44,263.55,23664.0,231.5026,231.6783,231.4587,231.5553,23664.0
2017-08-01 15:30:00,263.55,264.72,263.53,264.6,101405.0,231.5553,232.5833,231.5377,232.4778,101405.0
2017-08-02 09:30:00,264.52,266.18,264.14,265.64,38784.0,232.4075,233.866,232.0737,233.3916,38784.0
2017-08-02 10:00:00,265.63,266.54,265.37,266.27,37372.0,233.3828,234.1823,233.1544,233.9451,37372.0
2017-08-02 10:30:00,266.22,266.64,265.32,265.78,19244.0,233.9012,234.2702,233.1104,233.5146,19244.0
2017-08-02 11:00:00,265.77,266.15,264.7,265.82,65050.0,233.5058,233.8397,232.5657,233.5497,65050.0
2017-08-02 11:30:00,265.83,266.05,264.71,264.84,34854.0,233.5585,233.7518,232.5745,232.6887,34854.0
2017-08-02 12:00:00,264.84,265.51,264.72,264.86,35492.0,232.6887,233.2774,232.5833,232.7063,35492.0
2017-08-02 12:30:00,264.85,265.49,264.77,265.33,52654.0,232.6975,233.2598,232.6272,233.1192,52654.0
2017-08-02 13:00:00,265.27,265.82,265.01,265.82,29660.0,233.0665,233.5497,232.8381,233.5497,29660.0
2017-08-02 13:30:00,265.68,265.98,265.54,265.77,18992.0,233.4267,233.6903,233.3037,233.5058,18992.0
2017-08-02 14:00:00,265.77,266.17,265.68,266.03,31804.0,233.5058,233.8572,233.4267,233.7342,31804.0
2017-08-02 14:30:00,266.0,266.32,265.88,265.9,21576.0,233.7079,233.989,233.6024,233.62,21576.0
2017-08-02 15:00:00,265.84,266.47,265.71,266.47,50172.0,233.5673,234.1208,233.4531,234.1208,50172.0
2017-08-02 15:30:00,266.34,266.87,266.21,266.7,96796.0,234.0066,234.4723,233.8924,234.3229,96796.0
2017-08-03 09:30:00,267.0,267.01,265.24,265.31,69131.0,234.5865,234.5953,233.0401,233.1016,69131.0
2017-08-03 10:00:00,265.42,265.97,265.12,265.97,55624.0,233.1983,233.6815,232.9347,233.6815,55624.0
2017-08-03 10:30:00,265.94,266.08,265.51,265.95,48677.0,233.6552,233.7782,233.2774,233.6639,48677.0
2017-08-03 11:00:00,265.91,266.21,265.62,266.11,24477.0,233.6288,233.8924,233.374,233.8045,24477.0
2017-08-03 11:30:00,266.06,266.31,265.72,266.31,29630.0,233.7606,233.9802,233.4619,233.9802,29630.0
2017-08-03 12:00:00,266.33,266.87,266.23,266.85,10195.0,233.9978,234.4723,233.9099,234.4547,10195.0
2017-08-03 12:30:00,266.91,267.35,266.74,267.01,19117.0,234.5074,234.894,234.358,234.5953,19117.0
2017-08-03 13:00:00,266.96,267.26,266.85,267.07,11317.0,234.5513,234.8149,234.4547,234.648,11317.0
2017-08-03 13:30:00,267.0,267.25,266.91,267.02,9362.0,234.5865,234.8061,234.5074,234.604,9362.0
2017-08-03 14:00:00,266.98,267.23,266.81,267.23,12129.0,234.5689,234.7885,234.4195,234.7885,12129.0
2017-08-03 14:30:00,267.27,267.85,267.2,267.85,15724.0,234.8237,235.3333,234.7622,235.3333,15724.0
2017-08-03 15:00:00,267.86,268.18,267.61,268.14,28164.0,235.3421,235.6232,235.1224,235.5881,28164.0
2017-08-03 15:30:00,268.12,268.9,267.69,268.77,79957.0,235.5705,236.2558,235.1927,236.1416,79957.0
2017-08-04 09:30:00,268.9,268.98,267.46,268.0,42553.0,236.2558,236.3261,234.9906,235.4651,42553.0
2017-08-04 10:00:00,267.82,268.61,267.68,268.14,25400.0,235.3069,236.001,235.1839,235.5881,25400.0
2017-08-04 10:30:00,268.12,268.43,267.85,268.43,19613.0,235.5705,235.8429,235.3333,235.8429,19613.0
2017-08-04 11:00:00,268.34,268.4,267.58,267.68,66444.0,235.7638,235.8165,235.0961,235.1839,66444.0
2017-08-04 11:30:00,267.69,268.16,267.66,267.98,43526.0,235.1927,235.6056,235.1663,235.4475,43526.0
2017-08-04 12:00:00,267.86,268.16,267.7,267.7,51214.0,235.3421,235.6056,235.2015,235.2015,51214.0
2017-08-04 12:30:00,267.75,267.91,267.58,267.89,23650.0,235.2454,235.386,235.0961,235.3684,23650.0
2017-08-04 13:00:00,268.0,268.06,267.84,267.89,11425.0,235.4651,235.5178,235.3245,235.3684,11425.0
2017-08-04 13:30:00,267.96,268.26,267.89,268.19,17637.0,235.4299,235.6935,235.3684,235.632,17637.0
2017-08-04 14:00:00,268.19,268.63,268.1,268.43,21650.0,235.632,236.0186,235.5529,235.8429,21650.0
2017-08-04 14:30:00,268.3,268.5,268.21,268.42,15891.0,235.7287,235.9044,235.6496,235.8341,15891.0
2017-08-04 15:00:00,268.35,269.07,268.32,268.98,40439.0,235.7726,236.4052,235.7462,236.3261,40439.0
2017-08-04 15:30:00,269.0,269.21,268.86,269.13,81464.0,236.3437,236.5282,236.2207,236.4579,81464.0
2017-08-07 09:30:00,269.51,269.73,268.72,269.33,50613.0,236.7918,236.9851,236.0977,236.6336,50613.0
2017-08-07 10:00:00,269.24,269.5,268.73,269.13,42653.0,236.5545,236.783,236.1064,236.4579,42653.0
2017-08-07 10:30:00,269.19,269.19,268.82,268.95,37157.0,236.5106,236.5106,236.1855,236.2997,37157.0
2017-08-07 11:00:00,268.95,269.48,268.79,268.81,20121.0,236.2997,236.7654,236.1592,236.1767,20121.0
2017-08-07 11:30:00,268.78,269.27,268.52,268.95,31758.0,236.1504,236.5809,235.9219,236.2997,31758.0
2017-08-07 12:00:00,268.72,269.29,268.65,269.1,40241.0,236.0977,236.5985,236.0362,236.4315,40241.0
2017-08-07 12:30:00,269.0,269.34,268.89,269.16,27889.0,236.3437,236.6424,236.247,236.4842,27889.0
2017-08-07 13:00:00,269.13,269.32,269.13,269.19,26047.0,236.4579,236.6248,236.4579,236.5106,26047.0
2017-08-07 13:30:00,269.19,269.45,269.14,269.25,18482.0,236.5106,236.739,236.4667,236.5633,18482.0
2017-08-07 14:00:00,269.23,269.29,268.94,269.14,47181.0,236.5458,236.5985,236.291,236.4667,47181.0
2017-08-07 14:30:00,269.19,269.25,269.02,269.23,23619.0,236.5106,236.5633,236.3612,236.5458,23619.0
2017-08-07 15:00:00,269.2,269.37,269.09,269.19,30489.0,236.5194,236.6688,236.4227,236.5106,30489.0
2017-08-07 15:30:00,269.24,269.65,269.19,269.65,109931.0,236.5545,236.9148,236.5106,236.9148,109931.0
2017-08-08 09:30:00,269.34,270.18,269.09,270.01,46911.0,236.6424,237.3804,236.4227,237.2311,46911.0
2017-08-08 10:00:00,270.0,270.17,269.77,269.88,23110.0,237.2223,237.3716,237.0202,237.1168,23110.0
2017-08-08 10:30:00,269.92,270.2,269.76,269.96,40305.0,237.152,237.398,237.0114,237.1871,40305.0
2017-08-08 11:00:00,269.99,270.01,269.23,269.32,49330.0,237.2135,237.2311,236.5458,236.6248,49330.0
2017-08-08 11:30:00,269.32,269.64,269.1,269.58,48296.0,236.6248,236.906,236.4315,236.8533,48296.0
2017-08-08 12:00:00,269.66,269.7,269.41,269.56,20275.0,236.9235,236.9587,236.7039,236.8357,20275.0
2017-08-08 12:30:00,269.59,269.87,269.43,269.79,14714.0,236.862,237.1081,236.7215,237.0378,14714.0
2017-08-08 13:00:00,269.78,269.85,269.39,269.47,18616.0,237.029,237.0905,236.6863,236.7566,18616.0
2017-08-08 13:30:00,269.47,269.83,269.42,269.76,24436.0,236.7566,237.0729,236.7127,237.0114,24436.0
2017-08-08 14:00:00,269.8,269.88,269.39,269.43,12713.0,237.0466,237.1168,236.6863,236.7215,12713.0
2017-08-08 14:30:00,269.4,269.6,269.34,269.44,17840.0,236.6951,236.8708,236.6424,236.7303,17840.0
2017-08-08 15:00:00,269.49,269.64,269.08,269.64,46764.0,236.7742,236.906,236.414,236.906,46764.0
2017-08-08 15:30:00,269.62,269.85,269.41,269.82,92885.0,236.8884,237.0905,236.7039,237.0641,92885.0
2017-08-09 09:30:00,270.85,272.87,270.17,272.79,76141.0,237.9691,239.7439,237.3716,239.6736,76141.0
2017-08-09 10:00:00,272.85,272.86,271.11,271.86,32391.0,239.7263,239.7351,238.1975,238.8565,32391.0
2017-08-09 10:30:00,271.86,272.76,271.54,272.76,33920.0,238.8565,239.6472,238.5753,239.6472,33920.0
2017-08-09 11:00:00,272.76,273.49,272.28,273.26,34375.0,239.6472,240.2886,239.2255,240.0865,34375.0
2017-08-09 11:30:00,273.33,273.8,272.77,273.47,31969.0,240.148,240.561,239.656,240.271,31969.0
2017-08-09 12:00:00,273.34,273.42,272.09,272.89,92778.0,240.1568,240.2271,239.0585,239.7614,92778.0
2017-08-09 12:30:00,272.76,272.96,272.0,272.66,30967.0,239.6472,239.8229,238.9795,239.5594,30967.0
2017-08-09 13:00:00,272.57,273.04,272.33,272.79,19449.0,239.4803,239.8932,239.2694,239.6736,19449.0
2017-08-09 13:30:00,272.85,272.92,272.45,272.51,18132.0,239.7263,239.7878,239.3748,239.4276,18132.0
2017-08-09 14:00:00,272.54,272.99,272.52,272.73,22807.0,239.4539,239.8493,239.4363,239.6209,22807.0
2017-08-09 14:30:00,272.87,272.92,272.5,272.78,17801.0,239.7439,239.7878,239.4188,239.6648,17801.0
2017-08-09 15:00:00,272.71,272.93,272.38,272.41,29358.0,239.6033,239.7966,239.3133,239.3397,29358.0
2017-08-09 15:30:00,272.43,273.26,272.41,272.94,116176.0,239.3573,240.0865,239.3397,239.8054,116176.0
2017-08-10 09:30:00,274.13,274.61,272.43,273.55,81621.0,240.8509,241.2726,239.3573,240.3413,81621.0
2017-08-10 10:00:00,273.64,273.75,272.29,273.19,64831.0,240.4204,240.517,239.2343,240.025,64831.0
2017-08-10 10:30:00,272.99,273.48,271.62,271.73,40598.0,239.8493,240.2798,238.6456,238.7423,40598.0
2017-08-10 11:00:00,271.77,272.52,271.03,271.23,33878.0,238.7774,239.4363,238.1272,238.303,33878.0
2017-08-10 11:30:00,271.34,271.86,270.87,271.25,24752.0,238.3996,238.8565,237.9867,238.3205,24752.0
2017-08-10 12:00:00,271.24,271.42,270.72,270.99,18549.0,238.3117,238.4699,237.8549,238.0921,18549.0
2017-08-10 12:30:00,270.95,271.13,270.4,270.83,49723.0,238.0569,238.2151,237.5737,237.9515,49723.0
2017-08-10 13:00:00,270.96,271.01,270.36,270.58,39073.0,238.0657,238.1097,237.5386,237.7319,39073.0
2017-08-10 13:30:00,270.49,270.92,270.23,270.48,33320.0,237.6528,238.0306,237.4244,237.644,33320.0
2017-08-10 14:00:00,270.44,270.81,270.27,270.73,33995.0,237.6089,237.9339,237.4595,237.8637,33995.0
2017-08-10 14:30:00,270.75,271.34,270.74,270.94,29298.0,237.8812,238.3996,237.8724,238.0482,29298.0
2017-08-10 15:00:00,270.98,271.18,270.41,270.91,47872.0,238.0833,238.259,237.5825,238.0218,47872.0
2017-08-10 15:30:00,270.93,270.96,270.37,270.57,100980.0,238.0394,238.0657,237.5474,237.7231,100980.0
2017-08-11 09:30:00,271.11,271.77,270.77,271.69,59600.0,238.1975,238.7774,237.8988,238.7071,59600.0
2017-08-11 10:00:00,271.64,272.55,271.06,272.49,31449.0,238.6632,239.4627,238.1536,239.41,31449.0
2017-08-11 10:30:00,272.67,272.77,272.02,272.36,35235.0,239.5681,239.656,238.997,239.2958,35235.0
2017-08-11 11:00:00,272.32,272.32,271.46,271.65,16297.0,239.2606,239.2606,238.505,238.672,16297.0
2017-08-11 11:30:00,271.69,271.9,271.56,271.74,10793.0,238.7071,238.8916,238.5929,238.751,10793.0
2017-08-11 12:00:00,271.82,271.94,271.26,271.36,5750.0,238.8213,238.9268,238.3293,238.4172,5750.0
2017-08-11 12:30:00,271.48,271.83,271.26,271.5,8503.0,238.5226,238.8301,238.3293,238.5402,8503.0
2017-08-11 13:00:00,271.37,271.53,270.73,270.83,19858.0,238.426,238.5665,237.8637,237.9515,19858.0
2017-08-11 13:30:00,270.9,271.12,270.51,271.02,58747.0,238.013,238.2063,237.6704,238.1184,58747.0
2017-08-11 14:00:00,270.91,271.16,270.04,270.08,21009.0,238.0218,238.2415,237.2574,237.2926,21009.0
2017-08-11 14:30:00,270.1,270.23,269.57,269.7,21158.0,237.3101,237.4244,236.8445,236.9587,21158.0
2017-08-11 15:00:00,269.73,269.82,269.31,269.61,28755.0,236.9851,237.0641,236.616,236.8796,28755.0
2017-08-11 15:30:00,269.61,269.61,269.1,269.28,99559.0,236.8796,236.8796,236.4315,236.5897,99559.0
2017-08-14 09:30:00,270.24,271.89,269.24,269.86,87161.0,237.4331,238.8828,236.5545,237.0993,87161.0
2017-08-14 10:00:00,269.94,270.75,269.8,270.05,57301.0,237.1696,237.8812,237.0466,237.2662,57301.0
2017-08-14 10:30:00,270.08,270.75,269.9,270.57,27786.0,237.2926,237.8812,237.1344,237.7231,27786.0
2017-08-14 11:00:00,270.55,270.94,270.46,270.69,27243.0,237.7055,238.0482,237.6264,237.8285,27243.0
2017-08-14 11:30:00,270.74,271.38,270.74,270.92,20577.0,237.8724,238.4347,237.8724,238.0306,20577.0
2017-08-14 12:00:00,270.92,271.19,270.38,270.94,33054.0,238.0306,238.2678,237.5561,238.0482,33054.0
2017-08-14 12:30:00,270.97,271.22,270.76,270.76,11755.0,238.0745,238.2942,237.89,237.89,11755.0
2017-08-14 13:00:00,270.75,271.45,270.65,271.1,11204.0,237.8812,238.4962,237.7934,238.1887,11204.0
2017-08-14 13:30:00,270.98,271.28,270.98,271.21,17299.0,238.0833,238.3469,238.0833,238.2854,17299.0
2017-08-14 14:00:00,271.3,271.32,270.48,271.22,39354.0,238.3645,238.382,237.644,238.2942,39354.0
2017-08-14 14:30:00,271.13,271.84,271.08,271.34,38742.0,238.2151,238.8389,238.1712,238.3996,38742.0
2017-08-14 15:00:00,271.37,271.42,271.01,271.19,61628.0,238.426,238.4699,238.1097,238.2678,61628.0
2017-08-14 15:30:00,271.19,271.74,271.18,271.29,84677.0,238.2678,238.751,238.259,238.3557,84677.0
2017-08-15 09:30:00,271.25,271.28,270.68,271.14,21071.0,238.3205,238.3469,237.8197,238.2239,21071.0
2017-08-15 10:00:00,271.0,271.48,270.6,271.26,40036.0,238.1009,238.5226,237.7494,238.3293,40036.0
2017-08-15 10:30:00,271.25,271.26,270.58,270.7,16943.0,238.3205,238.3293,237.7319,237.8373,16943.0
2017-08-15 11:00:00,270.66,271.36,270.66,270.96,16923.0,237.8021,238.4172,237.8021,238.0657,16923.0
2017-08-15 11:30:00,270.99,271.38,270.83,271.28,12563.0,238.0921,238.4347,237.9515,238.3469,12563.0
2017-08-15 12:00:00,271.19,271.22,270.85,271.0,18200.0,238.2678,238.2942,237.9691,238.1009,18200.0
2017-08-15 12:30:00,271.0,271.11,270.84,270.9,16540.0,238.1009,238.1975,237.9603,238.013,16540.0
2017-08-15 13:00:00,270.85,270.86,270.22,270.24,14781.0,237.9691,237.9779,237.4156,237.4331,14781.0
2017-08-15 13:30:00,270.24,270.54,270.02,270.02,22096.0,237.4331,237.6967,237.2398,237.2398,22096.0
2017-08-15 14:00:00,270.07,270.89,270.04,270.72,16383.0,237.2838,238.0042,237.2574,237.8549,16383.0
2017-08-15 14:30:00,270.8,270.88,270.45,270.62,17153.0,237.9252,237.9954,237.6176,237.767,17153.0
2017-08-15 15:00:00,270.77,271.13,270.63,271.05,38728.0,237.8988,238.2151,237.7758,238.1448,38728.0
2017-08-15 15:30:00,271.07,271.31,270.99,271.12,60510.0,238.1624,238.3732,238.0921,238.2063,60510.0
2017-08-16 09:30:00,271.17,271.36,270.16,270.39,43481.0,238.2502,238.4172,237.3628,237.5649,43481.0
2017-08-16 10:00:00,270.39,271.04,270.33,270.41,28924.0,237.5649,238.136,237.5122,237.5825,28924.0
2017-08-16 10:30:00,270.2,270.79,269.68,270.39,29330.0,237.398,237.9164,236.9411,237.5649,29330.0
2017-08-16 11:00:00,270.49,270.95,270.2,270.68,25835.0,237.6528,238.0569,237.398,237.8197,25835.0
2017-08-16 11:30:00,270.67,271.04,270.49,270.69,15580.0,237.8109,238.136,237.6528,237.8285,15580.0
2017-08-16 12:00:00,270.62,270.87,270.37,270.44,22793.0,237.767,237.9867,237.5474,237.6089,22793.0
2017-08-16 12:30:00,270.41,270.56,270.2,270.44,29733.0,237.5825,237.7143,237.398,237.6089,29733.0
2017-08-16 13:00:00,270.48,270.49,269.08,269.62,51150.0,237.644,237.6528,236.414,236.8884,51150.0
2017-08-16 13:30:00,269.69,270.1,269.52,270.1,22361.0,236.9499,237.3101,236.8005,237.3101,22361.0
2017-08-16 14:00:00,270.13,270.43,269.84,270.25,37307.0,237.3365,237.6001,237.0817,237.4419,37307.0
2017-08-16 14:30:00,270.17,270.21,269.95,269.95,25849.0,237.3716,237.4068,237.1783,237.1783,25849.0
2017-08-16 15:00:00,269.95,270.17,269.81,270.17,75260.0,237.1783,237.3716,237.0553,237.3716,75260.0
2017-08-16 15:30:00,270.18,270.28,269.76,270.02,153143.0,237.3804,237.4683,237.0114,237.2398,153143.0
2017-08-17 09:30:00,270.04,270.13,269.2,269.67,25842.0,237.2574,237.3365,236.5194,236.9323,25842.0
2017-08-17 10:00:00,269.83,269.92,269.08,269.45,23769.0,237.0729,237.152,236.414,236.739,23769.0
2017-08-17 10:30:00,269.6,270.2,269.58,269.91,28116.0,236.8708,237.398,236.8533,237.1432,28116.0
2017-08-17 11:00:00,269.99,270.81,269.94,270.38,29747.0,237.2135,237.9339,237.1696,237.5561,29747.0
2017-08-17 11:30:00,270.19,270.22,269.81,269.92,26212.0,237.3892,237.4156,237.0553,237.152,26212.0
2017-08-17 12:00:00,269.92,270.02,269.23,269.31,21671.0,237.152,237.2398,236.5458,236.616,21671.0
2017-08-17 12:30:00,269.4,269.75,269.08,269.17,18329.0,236.6951,237.0026,236.414,236.493,18329.0
2017-08-17 13:00:00,269.09,269.94,268.76,269.82,40472.0,236.4227,237.1696,236.1328,237.0641,40472.0
2017-08-17 13:30:00,269.84,269.95,269.45,269.67,13359.0,237.0817,237.1783,236.739,236.9323,13359.0
2017-08-17 14:00:00,269.54,269.91,269.48,269.75,16356.0,236.8181,237.1432,236.7654,237.0026,16356.0
2017-08-17 14:30:00,269.75,269.99,269.49,269.93,17560.0,237.0026,237.2135,236.7742,237.1608,17560.0
2017-08-17 15:00:00,269.86,269.89,268.97,269.02,25274.0,237.0993,237.1256,236.3173,236.3612,25274.0
2017-08-17 15:30:00,268.98,269.17,268.0,268.16,120130.0,236.3261,236.493,235.4651,235.6056,120130.0
2017-08-18 09:30:00,268.98,269.17,267.17,267.99,107249.0,236.3261,236.493,234.7358,235.4563,107249.0
2017-08-18 10:00:00,268.02,268.62,267.71,268.57,22502.0,235.4826,236.0098,235.2103,235.9659,22502.0
2017-08-18 10:30:00,268.5,268.5,267.81,268.31,19233.0,235.9044,235.9044,235.2981,235.7374,19233.0
2017-08-18 11:00:00,268.29,268.51,267.9,268.51,15310.0,235.7199,235.9132,235.3772,235.9132,15310.0
2017-08-18 11:30:00,268.48,268.66,268.07,268.3,12060.0,235.8868,236.0449,235.5266,235.7287,12060.0
2017-08-18 12:00:00,268.38,268.39,267.77,268.22,13690.0,235.7989,235.8077,235.263,235.6584,13690.0
2017-08-18 12:30:00,268.21,268.45,267.81,268.29,15869.0,235.6496,235.8604,235.2981,235.7199,15869.0
2017-08-18 13:00:00,268.39,268.39,267.47,267.88,23061.0,235.8077,235.8077,234.9994,235.3596,23061.0
2017-08-18 13:30:00,267.84,267.89,267.5,267.59,8574.0,235.3245,235.3684,235.0258,235.1048,8574.0
2017-08-18 14:00:00,267.59,268.01,267.52,267.94,15164.0,235.1048,235.4739,235.0433,235.4124,15164.0
2017-08-18 14:30:00,267.95,267.97,267.58,267.75,15117.0,235.4211,235.4387,235.0961,235.2454,15117.0
2017-08-18 15:00:00,267.73,268.07,267.57,267.67,29519.0,235.2278,235.5266,235.0873,235.1751,29519.0
2017-08-18 15:30:00,267.71,267.92,267.53,267.62,82055.0,235.2103,235.3948,235.0521,235.1312,82055.0
2017-08-21 09:30:00,267.71,267.9,265.42,265.65,72383.0,235.2103,235.3772,233.1983,233.4004,72383.0
2017-08-21 10:00:00,265.66,265.66,264.35,265.35,48391.0,233.4091,233.4091,232.2582,233.1368,48391.0
2017-08-21 10:30:00,265.29,266.15,265.05,265.8,14225.0,233.0841,233.8397,232.8732,233.5321,14225.0
2017-08-21 11:00:00,265.87,266.65,265.66,266.42,25551.0,233.5937,234.279,233.4091,234.0769,25551.0
2017-08-21 11:30:00,266.39,266.66,266.16,266.31,14340.0,234.0505,234.2877,233.8484,233.9802,14340.0
2017-08-21 12:00:00,266.55,267.29,266.42,267.11,13937.0,234.1911,234.8413,234.0769,234.6831,13937.0
2017-08-21 12:30:00,267.18,267.21,266.86,267.02,9656.0,234.7446,234.771,234.4635,234.604,9656.0
2017-08-21 13:00:00,267.08,267.18,266.96,267.07,5212.0,234.6568,234.7446,234.5513,234.648,5212.0
2017-08-21 13:30:00,267.13,267.24,266.99,267.08,7848.0,234.7007,234.7973,234.5777,234.6568,7848.0
2017-08-21 14:00:00,267.09,267.24,267.02,267.13,12854.0,234.6655,234.7973,234.604,234.7007,12854.0
2017-08-21 14:30:00,267.16,267.31,267.09,267.2,14372.0,234.727,234.8588,234.6655,234.7622,14372.0
2017-08-21 15:00:00,267.12,267.7,266.99,267.7,23407.0,234.6919,235.2015,234.5777,235.2015,23407.0
2017-08-21 15:30:00,267.67,268.04,267.62,267.71,63926.0,235.1751,235.5002,235.1312,235.2103,63926.0
2017-08-22 09:30:00,269.28,270.83,268.57,270.26,74321.0,236.5897,237.9515,235.9659,237.4507,74321.0
2017-08-22 10:00:00,270.26,270.96,270.07,270.61,45824.0,237.4507,238.0657,237.2838,237.7582,45824.0
2017-08-22 10:30:00,270.68,271.34,270.67,271.29,26892.0,237.8197,238.3996,237.8109,238.3557,26892.0
2017-08-22 11:00:00,271.37,271.57,270.86,271.04,17403.0,238.426,238.6017,237.9779,238.136,17403.0
2017-08-22 11:30:00,270.93,271.75,270.93,271.61,23348.0,238.0394,238.7598,238.0394,238.6368,23348.0
2017-08-22 12:00:00,271.6,271.82,271.44,271.45,19454.0,238.628,238.8213,238.4875,238.4962,19454.0
2017-08-22 12:30:00,271.45,271.98,271.4,271.92,9596.0,238.4962,238.9619,238.4523,238.9092,9596.0
2017-08-22 13:00:00,271.98,272.6,271.9,272.5,26607.0,238.9619,239.5066,238.8916,239.4188,26607.0
2017-08-22 13:30:00,272.52,272.84,272.46,272.84,32062.0,239.4363,239.7175,239.3836,239.7175,32062.0
2017-08-22 14:00:00,272.89,273.39,272.64,273.32,21974.0,239.7614,240.2007,239.5418,240.1392,21974.0
2017-08-22 14:30:00,273.31,273.49,273.09,273.16,48188.0,240.1304,240.2886,239.9372,239.9987,48188.0
2017-08-22 15:00:00,273.17,273.25,272.89,273.07,21393.0,240.0074,240.0777,239.7614,239.9196,21393.0
2017-08-22 15:30:00,273.07,273.18,272.55,272.77,64575.0,239.9196,240.0162,239.4627,239.656,64575.0
2017-08-23 09:30:00,271.72,272.02,271.01,271.59,34047.0,238.7335,238.997,238.1097,238.6192,34047.0
2017-08-23 10:00:00,271.61,272.6,271.52,272.16,25008.0,238.6368,239.5066,238.5577,239.1201,25008.0
2017-08-23 10:30:00,272.05,272.18,271.67,271.88,19023.0,239.0234,239.1376,238.6895,238.874,19023.0
2017-08-23 11:00:00,271.87,271.99,271.32,271.41,22293.0,238.8653,238.9707,238.382,238.4611,22293.0
2017-08-23 11:30:00,271.35,271.99,271.29,271.5,11854.0,238.4084,238.9707,238.3557,238.5402,11854.0
2017-08-23 12:00:00,271.51,271.74,271.33,271.41,6849.0,238.549,238.751,238.3908,238.4611,6849.0
2017-08-23 12:30:00,271.35,271.45,270.98,271.18,10279.0,238.4084,238.4962,238.0833,238.259,10279.0
2017-08-23 13:00:00,271.25,271.35,270.99,271.05,10503.0,238.3205,238.4084,238.0921,238.1448,10503.0
2017-08-23 13:30:00,271.01,271.22,270.54,270.58,18433.0,238.1097,238.2942,237.6967,237.7319,18433.0
2017-08-23 14:00:00,270.62,270.77,270.49,270.62,13950.0,237.767,237.8988,237.6528,237.767,13950.0
2017-08-23 14:30:00,270.7,270.92,270.62,270.78,6753.0,237.8373,238.0306,237.767,237.9076,6753.0
2017-08-23 15:00:00,270.8,271.07,270.71,271.0,15387.0,237.9252,238.1624,237.8461,238.1009,15387.0
2017-08-23 15:30:00,271.02,271.17,270.78,270.78,60310.0,238.1184,238.2502,237.9076,237.9076,60310.0
2017-08-24 09:30:00,269.88,270.64,268.55,268.6,38386.0,237.9998,238.67,236.8269,236.871,38386.0
2017-08-24 10:00:00,268.7,269.05,268.3,268.6,12590.0,236.9592,237.2679,236.6065,236.871,12590.0
2017-08-24 10:30:00,268.78,269.12,268.63,269.12,14528.0,237.0298,237.3296,236.8975,237.3296,14528.0
2017-08-24 11:00:00,269.07,269.53,268.6,268.85,18884.0,237.2855,237.6912,236.871,237.0915,18884.0
2017-08-24 11:30:00,268.66,268.97,268.57,268.89,11065.0,236.9239,237.1973,236.8446,237.1268,11065.0
2017-08-24 12:00:00,268.83,269.47,268.83,269.36,9037.0,237.0739,237.6383,237.0739,237.5413,9037.0
2017-08-24 12:30:00,269.29,269.36,268.81,268.91,8774.0,237.4795,237.5413,237.0562,237.1444,8774.0
2017-08-24 13:00:00,268.9,269.6,268.9,269.56,16570.0,237.1356,237.7529,237.1356,237.7176,16570.0
2017-08-24 13:30:00,269.48,269.54,269.12,269.32,7037.0,237.6471,237.7,237.3296,237.506,7037.0
2017-08-24 14:00:00,269.19,269.46,269.04,269.2,12866.0,237.3913,237.6294,237.2591,237.4002,12866.0
2017-08-24 14:30:00,269.13,269.23,268.9,268.93,14919.0,237.3384,237.4266,237.1356,237.162,14919.0
2017-08-24 15:00:00,268.94,268.94,268.67,268.72,23045.0,237.1709,237.1709,236.9328,236.9769,23045.0
2017-08-24 15:30:00,268.74,268.82,268.39,268.54,59262.0,236.9945,237.065,236.6858,236.8181,59262.0
2017-08-25 09:30:00,269.99,269.99,268.55,269.64,25478.0,238.0968,238.0968,236.8269,237.7882,25478.0
2017-08-25 10:00:00,269.72,270.47,269.4,269.67,17231.0,237.8587,238.5201,237.5765,237.8146,17231.0
2017-08-25 10:30:00,269.9,270.18,269.25,270.16,33995.0,238.0175,238.2644,237.4442,238.2468,33995.0
2017-08-25 11:00:00,269.99,270.36,269.59,270.15,17425.0,238.0968,238.4231,237.7441,238.2379,17425.0
2017-08-25 11:30:00,270.24,270.32,269.62,269.85,15752.0,238.3173,238.3879,237.7705,237.9734,15752.0
2017-08-25 12:00:00,269.91,270.57,269.84,270.44,18241.0,238.0263,238.6083,237.9646,238.4937,18241.0
2017-08-25 12:30:00,270.42,270.46,269.95,269.95,13233.0,238.476,238.5113,238.0616,238.0616,13233.0
2017-08-25 13:00:00,269.91,270.1,269.65,269.71,15046.0,238.0263,238.1938,237.797,237.8499,15046.0
2017-08-25 13:30:00,269.69,269.78,269.24,269.35,15189.0,237.8323,237.9116,237.4354,237.5324,15189.0
2017-08-25 14:00:00,269.4,269.4,269.07,269.17,29603.0,237.5765,237.5765,237.2855,237.3737,29603.0
2017-08-25 14:30:00,269.22,269.28,268.93,269.0,25134.0,237.4178,237.4707,237.162,237.2238,25134.0
2017-08-25 15:00:00,269.0,269.93,268.81,269.91,26148.0,237.2238,238.0439,237.0562,238.0263,26148.0
2017-08-25 15:30:00,269.8,269.91,269.14,269.35,82106.0,237.9293,238.0263,237.3472,237.5324,82106.0
2017-08-28 09:30:00,270.0,270.66,268.39,268.39,17670.0,238.1057,238.6877,236.6858,236.6858,17670.0
2017-08-28 10:00:00,268.34,268.36,268.04,268.07,9496.0,236.6417,236.6594,236.3772,236.4036,9496.0
2017-08-28 10:30:00,268.09,268.26,267.9,267.98,9112.0,236.4213,236.5712,236.2537,236.3243,9112.0
2017-08-28 11:00:00,267.96,268.12,267.78,268.01,21809.0,236.3066,236.4477,236.1479,236.3507,21809.0
2017-08-28 11:30:00,268.01,268.02,267.8,267.85,9422.0,236.3507,236.3595,236.1655,236.2096,9422.0
2017-08-28 12:00:00,267.85,267.87,267.18,267.39,9348.0,236.2096,236.2273,235.6188,235.804,9348.0
2017-08-28 12:30:00,267.41,267.48,267.28,267.4,6441.0,235.8216,235.8833,235.707,235.8128,6441.0
2017-08-28 13:00:00,267.46,267.84,267.43,267.84,6707.0,235.8657,236.2008,235.8392,236.2008,6707.0
2017-08-28 13:30:00,267.81,267.84,267.48,267.81,12043.0,236.1743,236.2008,235.8833,236.1743,12043.0
2017-08-28 14:00:00,267.76,267.79,267.6,267.72,10790.0,236.1303,236.1567,235.9892,236.095,10790.0
2017-08-28 14:30:00,267.67,267.96,267.57,267.95,17279.0,236.0509,236.3066,235.9627,236.2978,17279.0
2017-08-28 15:00:00,267.93,268.1,267.8,267.8,20043.0,236.2802,236.4301,236.1655,236.1655,20043.0
2017-08-28 15:30:00,267.85,267.91,267.62,267.89,60962.0,236.2096,236.2625,236.0068,236.2449,60962.0
2017-08-29 09:30:00,269.71,271.49,268.61,271.3,51439.0,237.8499,239.4196,236.8798,239.2521,51439.0
2017-08-29 10:00:00,271.5,271.52,270.04,270.07,22285.0,239.4285,239.4461,238.1409,238.1674,22285.0
2017-08-29 10:30:00,270.07,270.14,269.22,269.8,25826.0,238.1674,238.2291,237.4178,237.9293,25826.0
2017-08-29 11:00:00,269.79,270.7,269.78,270.5,17244.0,237.9205,238.723,237.9116,238.5466,17244.0
2017-08-29 11:30:00,270.35,270.57,270.21,270.42,10821.0,238.4143,238.6083,238.2908,238.476,10821.0
2017-08-29 12:00:00,270.4,270.46,270.19,270.41,11381.0,238.4584,238.5113,238.2732,238.4672,11381.0
2017-08-29 12:30:00,270.37,270.5,270.3,270.31,17607.0,238.4319,238.5466,238.3702,238.379,17607.0
2017-08-29 13:00:00,270.3,270.38,270.08,270.3,19310.0,238.3702,238.4408,238.1762,238.3702,19310.0
2017-08-29 13:30:00,270.31,270.34,270.04,270.23,25778.0,238.379,238.4055,238.1409,238.3085,25778.0
2017-08-29 14:00:00,270.17,270.32,270.03,270.11,12806.0,238.2556,238.3879,238.1321,238.2027,12806.0
2017-08-29 14:30:00,270.19,270.49,270.19,270.48,10647.0,238.2732,238.5378,238.2732,238.5289,10647.0
2017-08-29 15:00:00,270.44,270.84,270.38,270.84,23693.0,238.4937,238.8464,238.4408,238.8464,23693.0
2017-08-29 15:30:00,270.79,270.87,270.54,270.7,53555.0,238.8023,238.8729,238.5819,238.723,53555.0
2017-08-30 09:30:00,270.81,271.21,270.33,270.66,20156.0,238.82,239.1727,238.3967,238.6877,20156.0
2017-08-30 10:00:00,270.56,271.04,270.18,270.46,18713.0,238.5995,239.0228,238.2644,238.5113,18713.0
2017-08-30 10:30:00,270.34,270.7,269.93,270.14,15234.0,238.4055,238.723,238.0439,238.2291,15234.0
2017-08-30 11:00:00,270.13,270.2,269.8,270.17,12585.0,238.2203,238.282,237.9293,238.2556,12585.0
2017-08-30 11:30:00,270.16,270.3,269.87,270.0,15149.0,238.2468,238.3702,237.991,238.1057,15149.0
2017-08-30 12:00:00,270.03,270.74,269.93,270.67,11249.0,238.1321,238.7582,238.0439,238.6965,11249.0
2017-08-30 12:30:00,270.59,270.67,270.24,270.27,9139.0,238.626,238.6965,238.3173,238.3438,9139.0
2017-08-30 13:00:00,270.29,270.53,270.21,270.52,5184.0,238.3614,238.573,238.2908,238.5642,5184.0
2017-08-30 13:30:00,270.64,270.95,270.64,270.89,5412.0,238.67,238.9434,238.67,238.8905,5412.0
2017-08-30 14:00:00,270.83,270.87,270.48,270.59,10307.0,238.8376,238.8729,238.5289,238.626,10307.0
2017-08-30 14:30:00,270.52,270.93,270.52,270.85,9336.0,238.5642,238.9258,238.5642,238.8552,9336.0
2017-08-30 15:00:00,270.85,271.02,270.79,270.96,8522.0,238.8552,239.0052,238.8023,238.9522,8522.0
2017-08-30 15:30:00,270.82,271.01,270.31,270.98,44316.0,238.8288,238.9963,238.379,238.9699,44316.0
2017-08-31 09:30:00,271.73,271.76,271.01,271.02,21261.0,239.6313,239.6577,238.9963,239.0052,21261.0
2017-08-31 10:00:00,270.96,271.16,270.3,270.88,13913.0,238.9522,239.1286,238.3702,238.8817,13913.0
2017-08-31 10:30:00,270.88,270.88,270.02,270.19,15262.0,238.8817,238.8817,238.1233,238.2732,15262.0
2017-08-31 11:00:00,270.19,270.71,270.05,270.51,11464.0,238.2732,238.7318,238.1497,238.5554,11464.0
2017-08-31 11:30:00,270.44,270.84,270.17,270.54,16098.0,238.4937,238.8464,238.2556,238.5819,16098.0
2017-08-31 12:00:00,270.56,270.72,270.43,270.54,10916.0,238.5995,238.7406,238.4849,238.5819,10916.0
2017-08-31 12:30:00,270.58,270.66,270.43,270.58,13248.0,238.6171,238.6877,238.4849,238.6171,13248.0
2017-08-31 13:00:00,270.6,270.71,270.42,270.51,12827.0,238.6348,238.7318,238.476,238.5554,12827.0
2017-08-31 13:30:00,270.52,270.63,270.38,270.5,17091.0,238.5642,238.6612,238.4408,238.5466,17091.0
2017-08-31 14:00:00,270.46,270.53,270.25,270.53,22060.0,238.5113,238.573,238.3261,238.573,22060.0
2017-08-31 14:30:00,270.62,271.37,270.55,271.36,20292.0,238.6524,239.3138,238.5907,239.305,20292.0
2017-08-31 15:00:00,271.37,272.44,271.16,272.32,51920.0,239.3138,240.2574,239.1286,240.1516,51920.0
2017-08-31 15:30:00,272.28,272.77,271.88,272.0,151870.0,240.1163,240.5484,239.7636,239.8694,151870.0
2017-09-01 09:30:00,272.03,272.32,270.68,270.84,47490.0,239.8959,240.1516,238.7053,238.8464,47490.0
2017-09-01 10:00:00,270.96,271.27,270.16,270.17,22959.0,238.9522,239.2256,238.2468,238.2556,22959.0
2017-09-01 10:30:00,270.28,270.42,269.83,270.25,24090.0,238.3526,238.476,237.9557,238.3261,24090.0
2017-09-01 11:00:00,270.24,270.48,269.9,269.9,25844.0,238.3173,238.5289,238.0175,238.0175,25844.0
2017-09-01 11:30:00,270.07,270.58,270.0,270.34,41855.0,238.1674,238.6171,238.1057,238.4055,41855.0
2017-09-01 12:00:00,270.42,270.44,269.9,270.24,15048.0,238.476,238.4937,238.0175,238.3173,15048.0
2017-09-01 12:30:00,270.29,270.6,270.18,270.48,12145.0,238.3614,238.6348,238.2644,238.5289,12145.0
2017-09-01 13:00:00,270.52,270.69,270.42,270.42,11993.0,238.5642,238.7141,238.476,238.476,11993.0
2017-09-01 13:30:00,270.48,270.61,270.22,270.35,21417.0,238.5289,238.6436,238.2997,238.4143,21417.0
2017-09-01 14:00:00,270.22,270.31,269.9,269.91,23574.0,238.2997,238.379,238.0175,238.0263,23574.0
2017-09-01 14:30:00,269.97,270.17,269.63,270.06,48247.0,238.0792,238.2556,237.7794,238.1586,48247.0
2017-09-01 15:00:00,270.07,270.22,269.66,269.72,14204.0,238.1674,238.2997,237.8058,237.8587,14204.0
2017-09-01 15:30:00,269.72,269.72,269.0,269.02,74561.0,237.8587,237.8587,237.2238,237.2414,74561.0
2017-09-05 09:30:00,270.63,270.92,268.4,269.16,39040.0,238.6612,238.917,236.6947,237.3649,39040.0
2017-09-05 10:00:00,269.0,269.06,268.14,268.37,15026.0,237.2238,237.2767,236.4654,236.6682,15026.0
2017-09-05 10:30:00,268.48,268.59,267.8,268.47,35562.0,236.7652,236.8622,236.1655,236.7564,35562.0
2017-09-05 11:00:00,268.38,268.63,268.22,268.41,35714.0,236.677,236.8975,236.5359,236.7035,35714.0
2017-09-05 11:30:00,268.43,269.19,268.4,269.03,44603.0,236.7211,237.3913,236.6947,237.2502,44603.0
2017-09-05 12:00:00,268.97,269.09,268.14,268.58,30511.0,237.1973,237.3031,236.4654,236.8534,30511.0
2017-09-05 12:30:00,268.53,268.82,267.98,268.35,12654.0,236.8093,237.065,236.3243,236.6506,12654.0
2017-09-05 13:00:00,268.3,269.22,267.8,268.9,31311.0,236.6065,237.4178,236.1655,237.1356,31311.0
2017-09-05 13:30:00,268.9,268.98,268.43,268.77,18894.0,237.1356,237.2061,236.7211,237.0209,18894.0
2017-09-05 14:00:00,268.77,268.94,268.49,268.86,18162.0,237.0209,237.1709,236.774,237.1003,18162.0
2017-09-05 14:30:00,268.84,268.85,268.28,268.45,13642.0,237.0827,237.0915,236.5888,236.7387,13642.0
2017-09-05 15:00:00,268.62,268.73,268.16,268.33,20158.0,236.8887,236.9857,236.483,236.6329,20158.0
2017-09-05 15:30:00,268.43,268.62,267.9,268.07,87392.0,236.7211,236.8887,236.2537,236.4036,87392.0
2017-09-06 09:30:00,268.95,268.95,266.26,266.27,39927.0,237.1797,237.1797,234.8074,234.8163,39927.0
2017-09-06 10:00:00,266.46,267.09,266.35,266.63,18769.0,234.9838,235.5394,234.8868,235.1337,18769.0
2017-09-06 10:30:00,266.68,267.03,266.36,266.84,12612.0,235.1778,235.4865,234.8956,235.3189,12612.0
2017-09-06 11:00:00,266.8,266.99,266.43,266.58,18138.0,235.2837,235.4512,234.9574,235.0896,18138.0
2017-09-06 11:30:00,266.51,266.62,266.08,266.26,18523.0,235.0279,235.1249,234.6487,234.8074,18523.0
2017-09-06 12:00:00,266.37,266.73,266.23,266.39,7649.0,234.9045,235.2219,234.781,234.9221,7649.0
2017-09-06 12:30:00,266.39,266.6,266.24,266.33,9039.0,234.9221,235.1073,234.7898,234.8692,9039.0
2017-09-06 13:00:00,266.37,266.46,265.67,266.06,17748.0,234.9045,234.9838,234.2871,234.6311,17748.0
2017-09-06 13:30:00,266.02,266.15,265.68,265.75,18158.0,234.5958,234.7104,234.296,234.3577,18158.0
2017-09-06 14:00:00,265.74,266.33,265.67,265.79,41513.0,234.3489,234.8692,234.2871,234.393,41513.0
2017-09-06 14:30:00,265.81,265.97,265.74,265.78,19221.0,234.4106,234.5517,234.3489,234.3841,19221.0
2017-09-06 15:00:00,265.76,265.9,265.67,265.77,41870.0,234.3665,234.49,234.2871,234.3753,41870.0
2017-09-06 15:30:00,265.76,265.76,265.25,265.34,82602.0,234.3665,234.3665,233.9168,233.9961,82602.0
2017-09-07 09:30:00,265.53,265.72,264.37,264.64,35754.0,234.1637,234.3312,233.1407,233.3788,35754.0
2017-09-07 10:00:00,264.66,265.29,264.36,265.13,20879.0,233.3965,233.952,233.1319,233.8109,20879.0
2017-09-07 10:30:00,265.1,265.92,265.08,265.67,12433.0,233.7845,234.5076,233.7668,234.2871,12433.0
2017-09-07 11:00:00,265.86,265.86,265.04,265.24,13089.0,234.4547,234.4547,233.7316,233.9079,13089.0
2017-09-07 11:30:00,265.19,265.57,264.79,264.79,10401.0,233.8638,234.199,233.5111,233.5111,10401.0
2017-09-07 12:00:00,264.98,265.35,264.98,265.0,9202.0,233.6786,234.0049,233.6786,233.6963,9202.0
2017-09-07 12:30:00,265.16,265.41,264.95,265.3,11408.0,233.8374,234.0579,233.6522,233.9608,11408.0
2017-09-07 13:00:00,265.26,265.38,265.07,265.15,10961.0,233.9256,234.0314,233.758,233.8286,10961.0
2017-09-07 13:30:00,265.14,265.37,265.08,265.19,18037.0,233.8197,234.0226,233.7668,233.8638,18037.0
2017-09-07 14:00:00,265.22,265.26,264.81,265.15,38763.0,233.8903,233.9256,233.5287,233.8286,38763.0
2017-09-07 14:30:00,265.23,265.43,265.12,265.24,13202.0,233.8991,234.0755,233.8021,233.9079,13202.0
2017-09-07 15:00:00,265.24,265.49,265.17,265.39,16045.0,233.9079,234.1284,233.8462,234.0402,16045.0
2017-09-07 15:30:00,265.42,266.03,265.3,265.8,72700.0,234.0667,234.6046,233.9608,234.4018,72700.0
2017-09-08 09:30:00,265.83,266.6,265.0,266.5,38222.0,234.4282,235.1073,233.6963,235.0191,38222.0
2017-09-08 10:00:00,266.55,267.93,266.4,267.32,51059.0,235.0632,236.2802,234.9309,235.7422,51059.0
2017-09-08 10:30:00,267.19,268.05,267.17,267.3,40532.0,235.6276,236.386,235.61,235.7246,40532.0
2017-09-08 11:00:00,267.32,268.15,267.15,267.77,35994.0,235.7422,236.4742,235.5923,236.1391,35994.0
2017-09-08 11:30:00,267.79,267.96,267.58,267.82,22560.0,236.1567,236.3066,235.9715,236.1832,22560.0
2017-09-08 12:00:00,267.82,267.91,267.45,267.7,21017.0,236.1832,236.2625,235.8569,236.0773,21017.0
2017-09-08 12:30:00,267.7,267.74,267.27,267.37,48763.0,236.0773,236.1126,235.6981,235.7863,48763.0
2017-09-08 13:00:00,267.39,267.83,267.33,267.58,23267.0,235.804,236.192,235.7511,235.9715,23267.0
2017-09-08 13:30:00,267.66,267.8,267.4,267.61,22837.0,236.0421,236.1655,235.8128,235.998,22837.0
2017-09-08 14:00:00,267.61,267.76,267.46,267.55,27304.0,235.998,236.1303,235.8657,235.9451,27304.0
2017-09-08 14:30:00,267.56,267.66,267.11,267.15,20589.0,235.9539,236.0421,235.557,235.5923,20589.0
2017-09-08 15:00:00,267.18,267.87,266.99,267.67,135669.0,235.6188,236.2273,235.4512,236.0509,135669.0
2017-09-08 15:30:00,267.61,267.65,267.25,267.45,105554.0,235.998,236.0332,235.6805,235.8569,105554.0
2017-09-11 09:30:00,268.6,269.11,268.35,268.52,81917.0,236.871,237.3208,236.6506,236.8005,81917.0
2017-09-11 10:00:00,268.45,268.7,268.04,268.32,44929.0,236.7387,236.9592,236.3772,236.6241,44929.0
2017-09-11 10:30:00,268.34,269.21,268.27,269.21,32800.0,236.6417,237.409,236.58,237.409,32800.0
2017-09-11 11:00:00,269.32,269.38,268.75,268.83,24650.0,237.506,237.5589,237.0033,237.0739,24650.0
2017-09-11 11:30:00,268.89,269.42,268.89,269.12,14284.0,237.1268,237.5942,237.1268,237.3296,14284.0
2017-09-11 12:00:00,269.12,269.21,268.99,269.07,20703.0,237.3296,237.409,237.215,237.2855,20703.0
2017-09-11 12:30:00,269.1,269.33,268.91,268.95,13732.0,237.312,237.5148,237.1444,237.1797,13732.0
2017-09-11 13:00:00,268.93,269.53,268.93,269.43,13044.0,237.162,237.6912,237.162,237.603,13044.0
2017-09-11 13:30:00,269.41,269.82,269.2,269.79,13710.0,237.5853,237.9469,237.4002,237.9205,13710.0
2017-09-11 14:00:00,269.73,269.79,269.3,269.4,19337.0,237.8675,237.9205,237.4883,237.5765,19337.0
2017-09-11 14:30:00,269.49,269.5,269.27,269.33,35151.0,237.6559,237.6647,237.4619,237.5148,35151.0
2017-09-11 15:00:00,269.31,269.43,269.17,269.21,31609.0,237.4972,237.603,237.3737,237.409,31609.0
2017-09-11 15:30:00,269.22,269.4,269.08,269.3,84274.0,237.4178,237.5765,237.2943,237.4883,84274.0
2017-09-12 09:30:00,268.88,270.38,268.88,269.26,48546.0,237.118,238.4408,237.118,237.4531,48546.0
2017-09-12 10:00:00,269.39,269.67,268.94,269.18,57276.0,237.5677,237.8146,237.1709,237.3825,57276.0
2017-09-12 10:30:00,269.17,269.4,268.98,269.38,14041.0,237.3737,237.5765,237.2061,237.5589,14041.0
2017-09-12 11:00:00,269.44,269.5,269.02,269.12,14797.0,237.6118,237.6647,237.2414,237.3296,14797.0
2017-09-12 11:30:00,269.12,269.59,269.1,269.21,19911.0,237.3296,237.7441,237.312,237.409,19911.0
2017-09-12 12:00:00,269.16,269.35,268.76,269.27,27610.0,237.3649,237.5324,237.0121,237.4619,27610.0
2017-09-12 12:30:00,269.23,269.38,268.96,268.96,15115.0,237.4266,237.5589,237.1885,237.1885,15115.0
2017-09-12 13:00:00,268.96,269.15,268.56,268.78,16714.0,237.1885,237.3561,236.8358,237.0298,16714.0
2017-09-12 13:30:00,268.72,268.83,268.53,268.56,11128.0,236.9769,237.0739,236.8093,236.8358,11128.0
2017-09-12 14:00:00,268.56,268.83,268.41,268.81,24266.0,236.8358,237.0739,236.7035,237.0562,24266.0
2017-09-12 14:30:00,268.83,269.16,268.83,269.07,24656.0,237.0739,237.3649,237.0739,237.2855,24656.0
2017-09-12 15:00:00,269.12,269.37,269.04,269.08,16366.0,237.3296,237.5501,237.2591,237.2943,16366.0
2017-09-12 15:30:00,269.06,269.27,268.86,268.96,49974.0,237.2767,237.4619,237.1003,237.1885,49974.0
2017-09-13 09:30:00,268.26,268.83,267.0,267.39,55848.0,236.5712,237.0739,235.46,235.804,55848.0
2017-09-13 10:00:00,267.28,267.97,267.2,267.65,40287.0,235.707,236.3154,235.6364,236.0332,40287.0
2017-09-13 10:30:00,267.71,268.01,267.47,267.86,14908.0,236.0862,236.3507,235.8745,236.2184,14908.0
2017-09-13 11:00:00,267.91,267.91,267.03,267.07,15256.0,236.2625,236.2625,235.4865,235.5218,15256.0
2017-09-13 11:30:00,267.07,267.21,266.84,266.86,11475.0,235.5218,235.6452,235.3189,235.3366,11475.0
2017-09-13 12:00:00,266.84,266.98,266.61,266.62,17777.0,235.3189,235.4424,235.1161,235.1249,17777.0
2017-09-13 12:30:00,266.58,267.98,266.51,267.98,14511.0,235.0896,236.3243,235.0279,236.3243,14511.0
2017-09-13 13:00:00,267.88,268.19,267.65,267.81,23200.0,236.2361,236.5095,236.0332,236.1743,23200.0
2017-09-13 13:30:00,267.74,267.93,267.44,267.54,15219.0,236.1126,236.2802,235.8481,235.9362,15219.0
2017-09-13 14:00:00,267.5,267.65,267.24,267.44,15571.0,235.901,236.0332,235.6717,235.8481,15571.0
2017-09-13 14:30:00,267.38,267.49,267.17,267.31,14238.0,235.7951,235.8922,235.61,235.7334,14238.0
2017-09-13 15:00:00,267.37,267.37,266.98,267.09,19862.0,235.7863,235.7863,235.4424,235.5394,19862.0
2017-09-13 15:30:00,267.09,267.14,266.65,266.75,94828.0,235.5394,235.5835,235.1514,235.2396,94828.0
2017-09-14 09:30:00,266.41,266.63,265.17,266.47,23492.0,234.9397,235.1337,233.8462,234.9926,23492.0
2017-09-14 10:00:00,266.25,266.48,265.72,265.77,19531.0,234.7986,235.0015,234.3312,234.3753,19531.0
2017-09-14 10:30:00,265.62,265.62,265.06,265.06,17738.0,234.243,234.243,233.7492,233.7492,17738.0
2017-09-14 11:00:00,265.13,265.61,265.12,265.24,36045.0,233.8109,234.2342,233.8021,233.9079,36045.0
2017-09-14 11:30:00,265.22,265.22,264.76,264.86,27564.0,233.8903,233.8903,233.4846,233.5728,27564.0
2017-09-14 12:00:00,264.94,265.26,264.69,265.22,31785.0,233.6434,233.9256,233.4229,233.8903,31785.0
2017-09-14 12:30:00,265.19,265.51,264.99,265.38,21190.0,233.8638,234.146,233.6875,234.0314,21190.0
2017-09-14 13:00:00,265.38,265.6,265.25,265.39,11286.0,234.0314,234.2254,233.9168,234.0402,11286.0
2017-09-14 13:30:00,265.42,265.45,264.93,264.99,19544.0,234.0667,234.0931,233.6346,233.6875,19544.0
2017-09-14 14:00:00,264.99,265.4,264.99,265.1,18528.0,233.6875,234.049,233.6875,233.7845,18528.0
2017-09-14 14:30:00,265.16,265.82,265.13,265.73,25043.0,233.8374,234.4194,233.8109,234.3401,25043.0
2017-09-14 15:00:00,265.73,265.87,265.56,265.72,23735.0,234.3401,234.4635,234.1901,234.3312,23735.0
2017-09-14 15:30:00,265.69,265.99,265.55,265.84,96093.0,234.3048,234.5693,234.1813,234.4371,96093.0
2017-09-15 09:30:00,265.75,266.25,265.06,265.2,229920.0,234.3577,234.7986,233.7492,233.8727,229920.0
2017-09-15 10:00:00,265.12,266.02,265.04,265.6,37094.0,233.8021,234.5958,233.7316,234.2254,37094.0
2017-09-15 10:30:00,265.56,266.3,265.2,265.86,31235.0,234.1901,234.8427,233.8727,234.4547,31235.0
2017-09-15 11:00:00,265.9,266.39,265.75,266.34,38170.0,234.49,234.9221,234.3577,234.878,38170.0
2017-09-15 11:30:00,266.4,266.74,266.13,266.56,46896.0,234.9309,235.2307,234.6928,235.072,46896.0
2017-09-15 12:00:00,266.65,266.9,266.51,266.8,12028.0,235.1514,235.3718,235.0279,235.2837,12028.0
2017-09-15 12:30:00,266.9,266.94,266.61,266.81,9703.0,235.3718,235.4071,235.1161,235.2925,9703.0
2017-09-15 13:00:00,266.76,266.98,266.75,266.87,6444.0,235.2484,235.4424,235.2396,235.3454,6444.0
2017-09-15 13:30:00,266.91,267.11,266.66,266.76,19166.0,235.3807,235.557,235.1602,235.2484,19166.0
2017-09-15 14:00:00,266.81,267.08,266.56,267.02,12555.0,235.2925,235.5306,235.072,235.4777,12555.0
2017-09-15 14:30:00,267.01,267.18,266.76,266.8,9232.0,235.4689,235.6188,235.2484,235.2837,9232.0
2017-09-15 15:00:00,266.78,266.94,266.62,266.79,14316.0,235.266,235.4071,235.1249,235.2748,14316.0
2017-09-15 15:30:00,266.77,267.2,266.72,266.98,70964.0,235.2572,235.6364,235.2131,235.4424,70964.0
2017-09-18 09:30:00,267.03,273.0,264.81,269.86,187540.0,235.4865,240.7513,233.5287,237.9822,187540.0
2017-09-18 10:00:00,269.99,271.26,269.85,270.94,62402.0,238.0968,239.2168,237.9734,238.9346,62402.0
2017-09-18 10:30:00,270.85,271.45,270.5,270.87,31233.0,238.8552,239.3844,238.5466,238.8729,31233.0
2017-09-18 11:00:00,270.9,271.66,270.74,270.91,36152.0,238.8993,239.5696,238.7582,238.9082,36152.0
2017-09-18 11:30:00,270.82,271.62,270.82,271.56,55138.0,238.8288,239.5343,238.8288,239.4814,55138.0
2017-09-18 12:00:00,271.68,272.69,271.57,272.57,81180.0,239.5872,240.4779,239.4902,240.3721,81180.0
2017-09-18 12:30:00,272.65,272.73,272.29,272.52,48219.0,240.4426,240.5132,240.1251,240.328,48219.0
2017-09-18 13:00:00,272.53,273.45,272.5,273.4,133837.0,240.3368,241.1481,240.3103,241.104,133837.0
2017-09-18 13:30:00,273.47,274.55,273.45,274.32,117077.0,241.1657,242.1182,241.1481,241.9153,117077.0
2017-09-18 14:00:00,274.24,275.14,274.03,274.67,194540.0,241.8448,242.6385,241.6596,242.224,194540.0
2017-09-18 14:30:00,274.63,275.41,274.28,275.41,76806.0,242.1887,242.8766,241.8801,242.8766,76806.0
2017-09-18 15:00:00,275.41,276.08,274.95,276.02,162115.0,242.8766,243.4674,242.4709,243.4145,162115.0
2017-09-18 15:30:00,275.97,276.2,275.68,276.04,269213.0,243.3704,243.5733,243.1147,243.4322,269213.0
2017-09-19 09:30:00,276.14,276.75,275.02,276.25,169454.0,243.5203,244.0583,242.5327,243.6174,169454.0
2017-09-19 10:00:00,276.25,277.42,275.8,277.42,84859.0,243.6174,244.6491,243.2205,244.6491,84859.0
2017-09-19 10:30:00,277.44,279.29,277.3,278.9,81440.0,244.6668,246.2982,244.5433,245.9543,81440.0
2017-09-19 11:00:00,278.93,279.9,278.53,279.23,140946.0,245.9808,246.8362,245.628,246.2453,140946.0
2017-09-19 11:30:00,279.17,279.17,277.3,277.91,58409.0,246.1924,246.1924,244.5433,245.0813,58409.0
2017-09-19 12:00:00,278.08,278.34,277.93,278.04,48298.0,245.2312,245.4605,245.0989,245.1959,48298.0
2017-09-19 12:30:00,278.09,278.28,277.66,278.12,56366.0,245.24,245.4076,244.8608,245.2665,56366.0
2017-09-19 13:00:00,278.12,278.13,277.83,278.05,32074.0,245.2665,245.2753,245.0107,245.2047,32074.0
2017-09-19 13:30:00,277.99,278.32,277.77,278.32,23390.0,245.1518,245.4428,244.9578,245.4428,23390.0
2017-09-19 14:00:00,278.22,278.43,277.58,278.08,81181.0,245.3546,245.5398,244.7902,245.2312,81181.0
2017-09-19 14:30:00,278.04,278.38,277.68,277.74,36440.0,245.1959,245.4957,244.8784,244.9313,36440.0
2017-09-19 15:00:00,277.7,278.31,277.7,278.25,62802.0,244.8961,245.434,244.8961,245.3811,62802.0
2017-09-19 15:30:00,278.26,278.53,277.75,278.32,192657.0,245.3899,245.628,244.9402,245.4428,192657.0
2017-09-20 09:30:00,278.25,279.52,278.0,279.44,48469.0,245.3811,246.5011,245.1606,246.4305,48469.0
2017-09-20 10:00:00,279.51,279.97,278.2,278.79,77559.0,246.4923,246.8979,245.337,245.8573,77559.0
2017-09-20 10:30:00,278.67,279.97,278.66,279.89,49152.0,245.7515,246.8979,245.7427,246.8274,49152.0
2017-09-20 11:00:00,279.96,281.02,279.95,280.61,50167.0,246.8891,247.8239,246.8803,247.4623,50167.0
2017-09-20 11:30:00,280.6,281.19,280.51,280.94,43383.0,247.4535,247.9738,247.3741,247.7533,43383.0
2017-09-20 12:00:00,281.02,281.5,280.87,281.13,33445.0,247.8239,248.2472,247.6916,247.9209,33445.0
2017-09-20 12:30:00,281.13,281.57,280.81,280.81,72997.0,247.9209,248.3089,247.6387,247.6387,72997.0
2017-09-20 13:00:00,280.79,280.88,279.87,280.29,36599.0,247.6211,247.7004,246.8097,247.1801,36599.0
2017-09-20 13:30:00,280.22,280.49,279.91,279.91,24937.0,247.1184,247.3565,246.845,246.845,24937.0
2017-09-20 14:00:00,280.0,280.35,278.83,279.07,42658.0,246.9244,247.233,245.8926,246.1042,42658.0
2017-09-20 14:30:00,278.93,279.41,278.56,279.25,32036.0,245.9808,246.4041,245.6545,246.263,32036.0
2017-09-20 15:00:00,279.27,279.52,278.91,279.5,44724.0,246.2806,246.5011,245.9631,246.4834,44724.0
2017-09-20 15:30:00,279.51,280.39,279.48,280.18,117254.0,246.4923,247.2683,246.4658,247.0831,117254.0
2017-09-21 09:30:00,279.89,280.03,278.69,279.03,50347.0,246.8274,246.9508,245.7691,246.069,50347.0
2017-09-21 10:00:00,279.38,280.13,278.94,279.8,38256.0,246.3776,247.039,245.9896,246.748,38256.0
2017-09-21 10:30:00,279.76,280.2,279.54,280.09,25292.0,246.7127,247.1008,246.5187,247.0037,25292.0
2017-09-21 11:00:00,280.14,280.21,279.45,279.57,17023.0,247.0478,247.1096,246.4393,246.5452,17023.0
2017-09-21 11:30:00,279.46,279.87,279.0,279.05,14591.0,246.4482,246.8097,246.0425,246.0866,14591.0
2017-09-21 12:00:00,279.1,280.1,278.96,279.94,31725.0,246.1307,247.0126,246.0072,246.8715,31725.0
2017-09-21 12:30:00,279.88,280.03,279.55,279.87,14505.0,246.8186,246.9508,246.5275,246.8097,14505.0
2017-09-21 13:00:00,279.86,280.38,279.69,279.85,19300.0,246.8009,247.2595,246.651,246.7921,19300.0
2017-09-21 13:30:00,279.82,280.03,279.7,279.97,19413.0,246.7656,246.9508,246.6598,246.8979,19413.0
2017-09-21 14:00:00,279.96,280.57,279.96,280.5,21838.0,246.8891,247.427,246.8891,247.3653,21838.0
2017-09-21 14:30:00,280.49,281.0,280.26,280.44,26919.0,247.3565,247.8063,247.1537,247.3124,26919.0
2017-09-21 15:00:00,280.5,280.98,280.44,280.89,24419.0,247.3653,247.7886,247.3124,247.7092,24419.0
2017-09-21 15:30:00,280.86,281.01,280.28,280.43,77083.0,247.6828,247.8151,247.1713,247.3036,77083.0
2017-09-22 09:30:00,281.54,282.62,280.41,281.94,75412.0,248.2825,249.2349,247.2859,248.6352,75412.0
2017-09-22 10:00:00,282.02,282.55,281.42,281.94,32199.0,248.7058,249.1732,248.1766,248.6352,32199.0
2017-09-22 10:30:00,281.92,282.93,281.59,281.59,62714.0,248.6176,249.5083,248.3266,248.3266,62714.0
2017-09-22 11:00:00,281.69,281.75,280.21,280.88,48893.0,248.4147,248.4677,247.1096,247.7004,48893.0
2017-09-22 11:30:00,280.83,281.23,280.48,280.9,13994.0,247.6563,248.0091,247.3477,247.7181,13994.0
2017-09-22 12:00:00,281.13,281.16,280.8,280.87,9479.0,247.9209,247.9474,247.6299,247.6916,9479.0
2017-09-22 12:30:00,280.86,281.47,280.82,281.2,20701.0,247.6828,248.2207,247.6475,247.9826,20701.0
2017-09-22 13:00:00,281.16,281.49,281.06,281.07,17674.0,247.9474,248.2384,247.8592,247.868,17674.0
2017-09-22 13:30:00,280.96,281.75,280.96,281.61,41398.0,247.771,248.4677,247.771,248.3442,41398.0
2017-09-22 14:00:00,281.59,281.77,281.15,281.26,32671.0,248.3266,248.4853,247.9385,248.0355,32671.0
2017-09-22 14:30:00,281.28,281.37,280.96,281.09,15591.0,248.0532,248.1325,247.771,247.8856,15591.0
2017-09-22 15:00:00,281.16,281.32,281.11,281.2,17104.0,247.9474,248.0885,247.9033,247.9826,17104.0
2017-09-22 15:30:00,281.23,281.83,281.18,281.43,81547.0,248.0091,248.5382,247.965,248.1855,81547.0
2017-09-25 09:30:00,281.5,281.55,279.07,279.07,35880.0,248.2472,248.2913,246.1042,246.1042,35880.0
2017-09-25 10:00:00,279.21,279.95,278.88,279.49,34334.0,246.2277,246.8803,245.9367,246.4746,34334.0
2017-09-25 10:30:00,279.44,280.09,278.89,279.94,44241.0,246.4305,247.0037,245.9455,246.8715,44241.0
2017-09-25 11:00:00,279.89,281.01,279.38,280.95,34497.0,246.8274,247.8151,246.3776,247.7622,34497.0
2017-09-25 11:30:00,280.97,281.17,279.98,280.2,32680.0,247.7798,247.9562,246.9067,247.1008,32680.0
2017-09-25 12:00:00,280.19,280.57,279.83,280.14,16925.0,247.0919,247.427,246.7745,247.0478,16925.0
2017-09-25 12:30:00,280.05,280.39,279.74,280.25,26246.0,246.9685,247.2683,246.6951,247.1448,26246.0
2017-09-25 13:00:00,280.21,280.75,280.2,280.57,20084.0,247.1096,247.5858,247.1008,247.427,20084.0
2017-09-25 13:30:00,280.54,280.67,280.09,280.25,30352.0,247.4006,247.5152,247.0037,247.1448,30352.0
2017-09-25 14:00:00,280.26,280.98,280.26,280.92,24558.0,247.1537,247.7886,247.1537,247.7357,24558.0
2017-09-25 14:30:00,280.91,280.97,280.5,280.88,29926.0,247.7269,247.7798,247.3653,247.7004,29926.0
2017-09-25 15:00:00,280.91,281.27,280.8,281.15,27686.0,247.7269,248.0444,247.6299,247.9385,27686.0
2017-09-25 15:30:00,281.09,281.61,280.8,281.42,112311.0,247.8856,248.3442,247.6299,248.1766,112311.0
2017-09-26 09:30:00,281.6,283.32,281.47,282.12,36914.0,248.3354,249.8522,248.2207,248.7939,36914.0
2017-09-26 10:00:00,282.17,282.37,281.53,281.96,30507.0,248.838,249.0144,248.2736,248.6528,30507.0
2017-09-26 10:30:00,281.96,282.71,281.91,282.19,32931.0,248.6528,249.3143,248.6088,248.8557,32931.0
2017-09-26 11:00:00,282.13,282.94,282.12,282.51,32924.0,248.8028,249.5171,248.7939,249.1379,32924.0
2017-09-26 11:30:00,282.33,282.81,282.33,282.81,24849.0,248.9791,249.4024,248.9791,249.4024,24849.0
2017-09-26 12:00:00,282.78,282.94,282.48,282.83,20838.0,249.376,249.5171,249.1114,249.4201,20838.0
2017-09-26 12:30:00,282.73,283.24,282.73,282.79,19148.0,249.3319,249.7816,249.3319,249.3848,19148.0
2017-09-26 13:00:00,282.8,283.03,282.51,282.96,26094.0,249.3936,249.5965,249.1379,249.5347,26094.0
2017-09-26 13:30:00,283.07,283.29,282.91,283.28,30723.0,249.6317,249.8257,249.4906,249.8169,30723.0
2017-09-26 14:00:00,283.29,283.81,283.25,283.5,40503.0,249.8257,250.2843,249.7905,250.0109,40503.0
2017-09-26 14:30:00,283.52,284.18,283.49,283.99,64318.0,250.0286,250.6106,250.0021,250.4431,64318.0
2017-09-26 15:00:00,283.96,284.91,283.43,284.8,65305.0,250.4166,251.2544,249.9492,251.1574,65305.0
2017-09-26 15:30:00,284.8,284.93,284.5,284.76,227682.0,251.1574,251.272,250.8928,251.1221,227682.0
2017-09-27 09:30:00,285.04,286.35,284.83,285.13,44745.0,251.369,252.5243,251.1838,251.4484,44745.0
2017-09-27 10:00:00,285.12,286.75,285.05,286.71,92035.0,251.4396,252.877,251.3778,252.8417,92035.0
2017-09-27 10:30:00,286.63,286.63,285.46,285.74,46260.0,252.7712,252.7712,251.7394,251.9863,46260.0
2017-09-27 11:00:00,285.75,286.13,285.23,286.01,26517.0,251.9951,252.3303,251.5366,252.2244,26517.0
2017-09-27 11:30:00,286.08,286.64,286.06,286.36,30056.0,252.2862,252.78,252.2685,252.5331,30056.0
2017-09-27 12:00:00,286.3,287.0,286.27,286.75,28922.0,252.4802,253.0975,252.4537,252.877,28922.0
2017-09-27 12:30:00,286.75,287.27,286.42,287.04,52339.0,252.877,253.3356,252.586,253.1328,52339.0
2017-09-27 13:00:00,287.05,287.1,286.62,286.7,28969.0,253.1416,253.1857,252.7624,252.8329,28969.0
2017-09-27 13:30:00,286.84,287.1,286.63,286.86,35242.0,252.9564,253.1857,252.7712,252.974,35242.0
2017-09-27 14:00:00,286.95,287.25,286.73,286.86,31551.0,253.0534,253.318,252.8594,252.974,31551.0
2017-09-27 14:30:00,286.91,287.14,286.44,287.13,49707.0,253.0181,253.221,252.6036,253.2121,49707.0
2017-09-27 15:00:00,287.09,287.2,286.82,287.12,43726.0,253.1769,253.2739,252.9388,253.2033,43726.0
2017-09-27 15:30:00,287.06,287.22,286.79,286.87,125311.0,253.1504,253.2915,252.9123,252.9828,125311.0
2017-09-28 09:30:00,285.73,286.03,283.93,285.73,44728.0,251.9775,252.2421,250.3901,251.9775,44728.0
2017-09-28 10:00:00,285.57,285.86,284.93,285.28,23409.0,251.8364,252.0922,251.272,251.5807,23409.0
2017-09-28 10:30:00,285.35,286.24,285.33,285.6,70286.0,251.6424,252.4273,251.6248,251.8629,70286.0
2017-09-28 11:00:00,285.6,285.61,284.69,284.69,45390.0,251.8629,251.8717,251.0604,251.0604,45390.0
2017-09-28 11:30:00,284.67,284.9,284.34,284.59,30615.0,251.0427,251.2456,250.7517,250.9722,30615.0
2017-09-28 12:00:00,284.68,285.34,284.54,284.99,19668.0,251.0515,251.6336,250.9281,251.3249,19668.0
2017-09-28 12:30:00,284.96,285.34,284.86,285.07,22697.0,251.2985,251.6336,251.2103,251.3955,22697.0
2017-09-28 13:00:00,285.15,285.45,284.94,285.4,15768.0,251.466,251.7306,251.2808,251.6865,15768.0
2017-09-28 13:30:00,285.38,285.43,285.11,285.25,19728.0,251.6689,251.7129,251.4307,251.5542,19728.0
2017-09-28 14:00:00,285.16,285.32,284.63,284.72,26750.0,251.4748,251.6159,251.0074,251.0868,26750.0
2017-09-28 14:30:00,284.7,285.31,284.55,285.18,27785.0,251.0692,251.6071,250.9369,251.4925,27785.0
2017-09-28 15:00:00,285.15,285.2,284.81,284.94,26931.0,251.466,251.5101,251.1662,251.2808,26931.0
2017-09-28 15:30:00,284.97,285.02,284.37,284.62,70430.0,251.3073,251.3514,250.7782,250.9986,70430.0
2017-09-29 09:30:00,285.27,285.27,283.77,284.59,30760.0,251.5718,251.5718,250.249,250.9722,30760.0
2017-09-29 10:00:00,284.47,285.14,284.14,284.97,23820.0,250.8663,251.4572,250.5753,251.3073,23820.0
2017-09-29 10:30:00,285.11,285.26,284.54,284.64,18310.0,251.4307,251.563,250.9281,251.0163,18310.0
2017-09-29 11:00:00,284.66,284.87,284.28,284.58,39715.0,251.0339,251.2191,250.6988,250.9634,39715.0
2017-09-29 11:30:00,284.59,284.81,284.47,284.53,16759.0,250.9722,251.1662,250.8663,250.9193,16759.0
2017-09-29 12:00:00,284.52,284.99,284.48,284.99,13278.0,250.9104,251.3249,250.8752,251.3249,13278.0
2017-09-29 12:30:00,284.94,285.08,284.84,284.97,11868.0,251.2808,251.4043,251.1926,251.3073,11868.0
2017-09-29 13:00:00,284.98,285.47,284.93,285.45,17168.0,251.3161,251.7482,251.272,251.7306,17168.0
2017-09-29 13:30:00,285.46,285.77,285.37,285.76,19765.0,251.7394,252.0128,251.66,252.004,19765.0
2017-09-29 14:00:00,285.74,286.19,285.71,286.13,21216.0,251.9863,252.3832,251.9599,252.3303,21216.0
2017-09-29 14:30:00,286.14,286.38,286.06,286.36,14167.0,252.3391,252.5507,252.2685,252.5331,14167.0
2017-09-29 15:00:00,286.38,286.91,286.23,286.91,29748.0,252.5507,253.0181,252.4184,253.0181,29748.0
2017-09-29 15:30:00,286.91,287.81,286.89,287.66,135607.0,253.0181,253.8118,253.0005,253.6795,135607.0
2017-10-02 09:30:00,288.5,288.76,287.52,288.2,31639.0,254.4203,254.6496,253.5561,254.1557,31639.0
2017-10-02 10:00:00,288.0,288.16,287.22,287.26,23347.0,253.9794,254.1205,253.2915,253.3268,23347.0
2017-10-02 10:30:00,287.32,288.02,287.26,287.52,23673.0,253.3797,253.997,253.3268,253.5561,23673.0
2017-10-02 11:00:00,287.5,288.29,287.5,287.85,22387.0,253.5384,254.2351,253.5384,253.8471,22387.0
2017-10-02 11:30:00,287.86,288.15,287.22,287.45,16317.0,253.8559,254.1116,253.2915,253.4943,16317.0
2017-10-02 12:00:00,287.55,288.15,287.53,288.04,15221.0,253.5825,254.1116,253.5649,254.0146,15221.0
2017-10-02 12:30:00,288.01,288.42,288.01,288.35,11998.0,253.9882,254.3497,253.9882,254.288,11998.0
2017-10-02 13:00:00,288.45,288.55,288.24,288.31,12778.0,254.3762,254.4644,254.191,254.2527,12778.0
2017-10-02 13:30:00,288.29,288.97,288.2,288.77,22297.0,254.2351,254.8348,254.1557,254.6584,22297.0
2017-10-02 14:00:00,288.75,289.4,288.75,289.27,28125.0,254.6408,255.214,254.6408,255.0993,28125.0
2017-10-02 14:30:00,289.32,289.37,289.08,289.24,15663.0,255.1434,255.1875,254.9318,255.0729,15663.0
2017-10-02 15:00:00,289.13,289.35,289.01,289.09,19629.0,254.9759,255.1699,254.8701,254.9406,19629.0
2017-10-02 15:30:00,289.11,289.95,289.1,289.87,64326.0,254.9582,255.699,254.9494,255.6285,64326.0
2017-10-03 09:30:00,289.8,290.59,289.02,290.03,21143.0,255.5667,256.2634,254.8789,255.7696,21143.0
2017-10-03 10:00:00,290.19,291.3,290.11,290.91,20276.0,255.9107,256.8895,255.8401,256.5456,20276.0
2017-10-03 10:30:00,290.88,291.96,290.7,291.96,31094.0,256.5192,257.4716,256.3604,257.4716,31094.0
2017-10-03 11:00:00,291.79,292.09,291.0,291.84,28531.0,257.3217,257.5862,256.625,257.3658,28531.0
2017-10-03 11:30:00,291.89,292.32,291.36,292.08,22782.0,257.4098,257.7891,256.9425,257.5774,22782.0
2017-10-03 12:00:00,292.0,292.04,290.8,290.96,15650.0,257.5069,257.5421,256.4486,256.5897,15650.0
2017-10-03 12:30:00,290.91,290.92,290.4,290.65,9508.0,256.5456,256.5544,256.0959,256.3163,9508.0
2017-10-03 13:00:00,290.67,290.88,290.55,290.58,29318.0,256.334,256.5192,256.2281,256.2546,29318.0
2017-10-03 13:30:00,290.61,290.75,290.41,290.51,21900.0,256.281,256.4045,256.1047,256.1929,21900.0
2017-10-03 14:00:00,290.5,290.59,290.27,290.53,13135.0,256.184,256.2634,255.9812,256.2105,13135.0
2017-10-03 14:30:00,290.6,291.27,290.35,291.27,28646.0,256.2722,256.8631,256.0518,256.8631,28646.0
2017-10-03 15:00:00,291.24,291.3,290.51,290.72,33023.0,256.8366,256.8895,256.1929,256.3781,33023.0
2017-10-03 15:30:00,290.72,291.12,290.52,291.05,92871.0,256.3781,256.7308,256.2017,256.6691,92871.0
2017-10-04 09:30:00,291.0,291.5,290.21,290.94,23175.0,256.625,257.0659,255.9283,256.5721,23175.0
2017-10-04 10:00:00,291.0,291.18,290.47,291.12,12584.0,256.625,256.7837,256.1576,256.7308,12584.0
2017-10-04 10:30:00,291.22,291.22,290.45,291.14,16156.0,256.819,256.819,256.1399,256.7484,16156.0
2017-10-04 11:00:00,290.97,291.91,290.95,291.91,15516.0,256.5985,257.4275,256.5809,257.4275,15516.0
2017-10-04 11:30:00,291.8,292.61,291.77,292.14,25049.0,257.3305,258.0448,257.304,257.6303,25049.0
2017-10-04 12:00:00,292.05,292.38,291.62,291.71,29028.0,257.5509,257.842,257.1717,257.2511,29028.0
2017-10-04 12:30:00,291.66,292.08,291.38,291.38,18705.0,257.207,257.5774,256.9601,256.9601,18705.0
2017-10-04 13:00:00,291.47,291.88,291.38,291.8,19170.0,257.0395,257.401,256.9601,257.3305,19170.0
2017-10-04 13:30:00,291.74,292.37,291.62,292.32,22917.0,257.2776,257.8331,257.1717,257.7891,22917.0
2017-10-04 14:00:00,292.34,292.53,291.62,291.93,21966.0,257.8067,257.9742,257.1717,257.4451,21966.0
2017-10-04 14:30:00,291.9,292.15,291.69,291.73,24417.0,257.4187,257.6391,257.2335,257.2687,24417.0
2017-10-04 15:00:00,291.78,292.16,291.7,291.89,21543.0,257.3128,257.648,257.2423,257.4098,21543.0
2017-10-04 15:30:00,291.89,292.17,291.78,292.11,71600.0,257.4098,257.6568,257.3128,257.6039,71600.0
2017-10-05 09:30:00,291.89,292.6,291.39,292.39,27946.0,257.4098,258.036,256.9689,257.8508,27946.0
2017-10-05 10:00:00,292.23,292.49,291.91,292.17,24211.0,257.7097,257.939,257.4275,257.6568,24211.0
2017-10-05 10:30:00,292.09,292.33,291.57,291.69,17481.0,257.5862,257.7979,257.1276,257.2335,17481.0
2017-10-05 11:00:00,291.68,291.88,290.96,291.39,47410.0,257.2247,257.401,256.5897,256.9689,47410.0
2017-10-05 11:30:00,291.45,292.88,291.4,292.73,18689.0,257.0218,258.2829,256.9777,258.1506,18689.0
2017-10-05 12:00:00,292.8,293.22,292.69,292.87,14154.0,258.2124,258.5827,258.1153,258.2741,14154.0
2017-10-05 12:30:00,292.77,292.77,292.04,292.04,15922.0,258.1859,258.1859,257.5421,257.5421,15922.0
2017-10-05 13:00:00,291.98,292.6,291.68,292.4,24020.0,257.4892,258.036,257.2247,257.8596,24020.0
2017-10-05 13:30:00,292.42,292.5,291.92,292.04,12842.0,257.8772,257.9478,257.4363,257.5421,12842.0
2017-10-05 14:00:00,292.0,292.36,291.61,292.34,50874.0,257.5069,257.8243,257.1629,257.8067,50874.0
2017-10-05 14:30:00,292.25,292.84,292.25,292.69,12259.0,257.7273,258.2476,257.7273,258.1153,12259.0
2017-10-05 15:00:00,292.69,292.78,292.12,292.49,21786.0,258.1153,258.1947,257.6127,257.939,21786.0
2017-10-05 15:30:00,292.44,292.68,292.14,292.65,57980.0,257.8949,258.1065,257.6303,258.0801,57980.0
2017-10-06 09:30:00,292.94,293.1,291.85,292.29,29422.0,258.3358,258.4769,257.3746,257.7626,29422.0
2017-10-06 10:00:00,292.28,293.06,292.11,292.22,14658.0,257.7538,258.4416,257.6039,257.7009,14658.0
2017-10-06 10:30:00,292.32,293.32,292.28,293.0,15511.0,257.7891,258.6709,257.7538,258.3887,15511.0
2017-10-06 11:00:00,293.0,293.15,292.24,292.24,19027.0,258.3887,258.521,257.7185,257.7185,19027.0
2017-10-06 11:30:00,292.17,292.71,292.17,292.26,14068.0,257.6568,258.133,257.6568,257.7361,14068.0
2017-10-06 12:00:00,292.26,292.58,292.05,292.39,15065.0,257.7361,258.0183,257.5509,257.8508,15065.0
2017-10-06 12:30:00,292.45,292.54,292.07,292.07,10049.0,257.9037,257.9831,257.5686,257.5686,10049.0
2017-10-06 13:00:00,292.13,292.62,292.05,292.56,20848.0,257.6215,258.0536,257.5509,258.0007,20848.0
2017-10-06 13:30:00,292.53,292.79,292.38,292.74,10063.0,257.9742,258.2035,257.842,258.1594,10063.0
2017-10-06 14:00:00,292.74,292.97,292.57,292.58,14173.0,258.1594,258.3623,258.0095,258.0183,14173.0
2017-10-06 14:30:00,292.62,292.95,292.45,292.83,13240.0,258.0536,258.3446,257.9037,258.2388,13240.0
2017-10-06 15:00:00,292.96,293.0,292.58,292.71,10679.0,258.3534,258.3887,258.0183,258.133,10679.0
2017-10-06 15:30:00,292.73,293.38,292.68,293.32,46248.0,258.1506,258.7238,258.1065,258.6709,46248.0
2017-10-09 09:30:00,293.75,294.32,292.15,292.75,69741.0,259.0501,259.5528,257.6391,258.1683,69741.0
2017-10-09 10:00:00,292.72,294.26,292.61,293.56,31752.0,258.1418,259.4999,258.0448,258.8826,31752.0
2017-10-09 10:30:00,293.56,294.21,293.29,294.21,20397.0,258.8826,259.4558,258.6445,259.4558,20397.0
2017-10-09 11:00:00,294.3,294.33,293.79,293.83,10067.0,259.5352,259.5616,259.0854,259.1207,10067.0
2017-10-09 11:30:00,293.86,294.12,293.5,293.6,17952.0,259.1471,259.3764,258.8297,258.9178,17952.0
2017-10-09 12:00:00,293.77,294.36,293.74,294.36,6054.0,259.0678,259.5881,259.0413,259.5881,6054.0
2017-10-09 12:30:00,294.4,294.45,294.11,294.36,8669.0,259.6233,259.6674,259.3676,259.5881,8669.0
2017-10-09 13:00:00,294.41,294.83,294.26,294.64,7444.0,259.6322,260.0026,259.4999,259.835,7444.0
2017-10-09 13:30:00,294.76,294.98,294.43,294.7,6854.0,259.9408,260.1348,259.6498,259.8879,6854.0
2017-10-09 14:00:00,294.61,294.69,294.37,294.37,9085.0,259.8085,259.8791,259.5969,259.5969,9085.0
2017-10-09 14:30:00,294.39,294.58,294.09,294.28,16479.0,259.6145,259.7821,259.35,259.5175,16479.0
2017-10-09 15:00:00,294.36,294.36,293.91,294.13,13896.0,259.5881,259.5881,259.1912,259.3852,13896.0
2017-10-09 15:30:00,294.12,294.18,293.67,293.98,103512.0,259.3764,259.4293,258.9796,259.253,103512.0
2017-10-10 09:30:00,294.71,294.71,292.39,293.0,29227.0,259.8967,259.8967,257.8508,258.3887,29227.0
2017-10-10 10:00:00,292.99,293.31,292.37,293.24,29130.0,258.3799,258.6621,257.8331,258.6004,29130.0
2017-10-10 10:30:00,293.2,293.44,292.69,292.91,20067.0,258.5651,258.7767,258.1153,258.3094,20067.0
2017-10-10 11:00:00,292.8,293.14,292.27,292.36,39495.0,258.2124,258.5122,257.745,257.8243,39495.0
2017-10-10 11:30:00,292.33,293.74,292.07,293.22,38712.0,257.7979,259.0413,257.5686,258.5827,38712.0
2017-10-10 12:00:00,293.18,293.51,292.61,293.21,18581.0,258.5475,258.8385,258.0448,258.5739,18581.0
2017-10-10 12:30:00,293.23,293.36,293.03,293.28,13664.0,258.5916,258.7062,258.4152,258.6356,13664.0
2017-10-10 13:00:00,293.31,293.38,293.01,293.12,13818.0,258.6621,258.7238,258.3975,258.4945,13818.0
2017-10-10 13:30:00,293.21,293.69,293.06,293.3,12822.0,258.5739,258.9972,258.4416,258.6533,12822.0
2017-10-10 14:00:00,293.32,293.75,293.08,293.6,18987.0,258.6709,259.0501,258.4593,258.9178,18987.0
2017-10-10 14:30:00,293.49,293.77,293.45,293.59,15830.0,258.8208,259.0678,258.7856,258.909,15830.0
2017-10-10 15:00:00,293.56,293.84,293.14,293.14,20924.0,258.8826,259.1295,258.5122,258.5122,20924.0
2017-10-10 15:30:00,293.24,293.46,292.99,293.43,134459.0,258.6004,258.7944,258.3799,258.7679,134459.0
2017-10-11 09:30:00,293.79,293.79,292.94,293.07,23078.0,259.0854,259.0854,258.3358,258.4505,23078.0
2017-10-11 10:00:00,293.08,294.31,293.08,293.82,17096.0,258.4593,259.544,258.4593,259.1119,17096.0
2017-10-11 10:30:00,293.74,293.8,293.04,293.33,20649.0,259.0413,259.0942,258.424,258.6797,20649.0
2017-10-11 11:00:00,293.39,294.21,293.31,293.79,26404.0,258.7327,259.4558,258.6621,259.0854,26404.0
2017-10-11 11:30:00,293.59,293.59,293.32,293.5,15901.0,258.909,258.909,258.6709,258.8297,15901.0
2017-10-11 12:00:00,293.52,294.04,293.41,294.01,14405.0,258.8473,259.3059,258.7503,259.2794,14405.0
2017-10-11 12:30:00,294.06,294.48,294.02,294.36,12403.0,259.3235,259.6939,259.2882,259.5881,12403.0
2017-10-11 13:00:00,294.43,294.44,294.1,294.24,19884.0,259.6498,259.6586,259.3588,259.4822,19884.0
2017-10-11 13:30:00,294.14,294.85,294.14,294.84,17051.0,259.3941,260.0202,259.3941,260.0114,17051.0
2017-10-11 14:00:00,294.89,295.36,294.53,294.68,23911.0,260.0555,260.4699,259.738,259.8703,23911.0
2017-10-11 14:30:00,294.71,295.34,294.66,295.1,20705.0,259.8967,260.4523,259.8526,260.2407,20705.0
2017-10-11 15:00:00,295.02,295.06,294.74,294.98,21092.0,260.1701,260.2054,259.9232,260.1348,21092.0
2017-10-11 15:30:00,295.0,295.22,294.79,295.19,44972.0,260.1525,260.3465,259.9673,260.32,44972.0
2017-10-12 09:30:00,295.12,297.36,295.0,296.84,30586.0,260.2583,262.2337,260.1525,261.7751,30586.0
2017-10-12 10:00:00,296.87,297.01,295.98,296.55,12772.0,261.8016,261.925,261.0167,261.5194,12772.0
2017-10-12 10:30:00,296.5,296.98,296.21,296.34,13404.0,261.4753,261.8986,261.2195,261.3342,13404.0
2017-10-12 11:00:00,296.28,296.52,295.62,296.37,15802.0,261.2813,261.4929,260.6992,261.3606,15802.0
2017-10-12 11:30:00,296.38,296.83,296.37,296.4,10543.0,261.3695,261.7663,261.3606,261.3871,10543.0
2017-10-12 12:00:00,296.47,297.05,296.38,296.99,68620.0,261.4488,261.9603,261.3695,261.9074,68620.0
2017-10-12 12:30:00,296.9,297.78,296.9,297.75,21861.0,261.828,262.6041,261.828,262.5776,21861.0
2017-10-12 13:00:00,297.7,297.88,297.3,297.34,17204.0,262.5335,262.6923,262.1808,262.2161,17204.0
2017-10-12 13:30:00,297.34,297.72,297.17,297.66,18339.0,262.2161,262.5512,262.0661,262.4983,18339.0
2017-10-12 14:00:00,297.65,298.88,297.6,298.3,29394.0,262.4894,263.5741,262.4453,263.0627,29394.0
2017-10-12 14:30:00,298.23,298.39,297.32,297.88,43255.0,263.0009,263.142,262.1984,262.6923,43255.0
2017-10-12 15:00:00,297.88,298.68,297.77,298.54,37280.0,262.6923,263.3978,262.5953,263.2743,37280.0
2017-10-12 15:30:00,298.54,298.7,297.85,298.65,128029.0,263.2743,263.4154,262.6658,263.3713,128029.0
2017-10-13 09:30:00,299.18,299.33,297.3,297.42,28576.0,263.8387,263.971,262.1808,262.2866,28576.0
2017-10-13 10:00:00,297.35,298.35,296.91,298.05,47719.0,262.2249,263.1067,261.8368,262.8422,47719.0
2017-10-13 10:30:00,298.02,298.07,297.33,297.81,23493.0,262.8157,262.8598,262.2072,262.6305,23493.0
2017-10-13 11:00:00,297.89,297.98,297.27,297.72,23867.0,262.7011,262.7805,262.1543,262.5512,23867.0
2017-10-13 11:30:00,297.7,297.73,297.35,297.43,22520.0,262.5335,262.56,262.2249,262.2954,22520.0
2017-10-13 12:00:00,297.43,297.6,297.28,297.32,24356.0,262.2954,262.4453,262.1631,262.1984,24356.0
2017-10-13 12:30:00,297.3,297.4,296.96,297.02,38798.0,262.1808,262.269,261.8809,261.9339,38798.0
2017-10-13 13:00:00,297.04,297.66,297.04,297.58,42013.0,261.9515,262.4983,261.9515,262.4277,42013.0
2017-10-13 13:30:00,297.54,297.81,297.47,297.58,32349.0,262.3924,262.6305,262.3307,262.4277,32349.0
2017-10-13 14:00:00,297.66,297.83,297.43,297.43,42223.0,262.4983,262.6482,262.2954,262.2954,42223.0
2017-10-13 14:30:00,297.44,297.54,296.99,297.13,59733.0,262.3042,262.3924,261.9074,262.0309,59733.0
2017-10-13 15:00:00,297.14,297.31,296.41,296.46,50159.0,262.0397,262.1896,261.3959,261.44,50159.0
2017-10-13 15:30:00,296.4,296.72,296.22,296.42,126005.0,261.3871,261.6693,261.2284,261.4047,126005.0
2017-10-16 09:30:00,297.0,297.57,295.02,295.42,28497.0,261.9162,262.4189,260.1701,260.5229,28497.0
2017-10-16 10:00:00,295.39,295.82,294.3,294.76,77403.0,260.4964,260.8756,259.5352,259.9408,77403.0
2017-10-16 10:30:00,294.79,295.83,294.79,295.42,27368.0,259.9673,260.8844,259.9673,260.5229,27368.0
2017-10-16 11:00:00,295.43,295.51,294.64,295.0,14827.0,260.5317,260.6022,259.835,260.1525,14827.0
2017-10-16 11:30:00,295.0,295.44,295.0,295.33,9947.0,260.1525,260.5405,260.1525,260.4435,9947.0
2017-10-16 12:00:00,295.29,295.34,294.9,295.03,14184.0,260.4082,260.4523,260.0643,260.1789,14184.0
2017-10-16 12:30:00,295.02,295.42,294.87,295.13,14434.0,260.1701,260.5229,260.0378,260.2671,14434.0
2017-10-16 13:00:00,295.18,295.38,294.95,295.19,14522.0,260.3112,260.4876,260.1084,260.32,14522.0
2017-10-16 13:30:00,295.22,295.44,295.12,295.15,9737.0,260.3465,260.5405,260.2583,260.2848,9737.0
2017-10-16 14:00:00,295.13,295.28,294.93,295.28,13502.0,260.2671,260.3994,260.0907,260.3994,13502.0
2017-10-16 14:30:00,295.29,296.01,295.21,295.88,17665.0,260.4082,261.0432,260.3377,260.9285,17665.0
2017-10-16 15:00:00,295.86,296.17,295.7,296.13,17127.0,260.9109,261.1843,260.7698,261.149,17127.0
2017-10-16 15:30:00,296.14,296.25,295.73,295.76,84779.0,261.1578,261.2548,260.7962,260.8227,84779.0
2017-10-17 09:30:00,295.5,295.87,294.8,295.29,28443.0,260.5934,260.9197,259.9761,260.4082,28443.0
2017-10-17 10:00:00,295.43,295.43,294.51,294.54,16225.0,260.5317,260.5317,259.7204,259.7468,16225.0
2017-10-17 10:30:00,294.54,295.52,294.46,295.42,16814.0,259.7468,260.611,259.6763,260.5229,16814.0
2017-10-17 11:00:00,295.34,295.65,294.32,294.45,28559.0,260.4523,260.7257,259.5528,259.6674,28559.0
2017-10-17 11:30:00,294.45,294.65,294.15,294.18,22265.0,259.6674,259.8438,259.4029,259.4293,22265.0
2017-10-17 12:00:00,294.18,294.5,294.01,294.15,19072.0,259.4293,259.7115,259.2794,259.4029,19072.0
2017-10-17 12:30:00,294.2,294.33,293.96,294.2,20746.0,259.447,259.5616,259.2353,259.447,20746.0
2017-10-17 13:00:00,294.21,294.45,294.11,294.18,20762.0,259.4558,259.6674,259.3676,259.4293,20762.0
2017-10-17 13:30:00,294.18,294.25,293.74,293.87,18703.0,259.4293,259.4911,259.0413,259.156,18703.0
2017-10-17 14:00:00,293.9,294.47,293.9,294.27,30641.0,259.1824,259.6851,259.1824,259.5087,30641.0
2017-10-17 14:30:00,294.13,294.35,294.06,294.26,17885.0,259.3852,259.5793,259.3235,259.4999,17885.0
2017-10-17 15:00:00,294.24,294.53,294.12,294.53,35709.0,259.4822,259.738,259.3764,259.738,35709.0
2017-10-17 15:30:00,294.54,294.64,293.94,294.19,105616.0,259.7468,259.835,259.2177,259.4382,105616.0
2017-10-18 09:30:00,294.67,294.67,290.85,291.43,60195.0,259.8615,259.8615,256.4927,257.0042,60195.0
2017-10-18 10:00:00,291.56,292.9,291.46,291.94,38686.0,257.1188,258.3005,257.0306,257.4539,38686.0
2017-10-18 10:30:00,291.91,292.48,291.87,292.29,46656.0,257.4275,257.9302,257.3922,257.7626,46656.0
2017-10-18 11:00:00,292.2,292.3,291.25,291.85,37040.0,257.6832,257.7714,256.8454,257.3746,37040.0
2017-10-18 11:30:00,291.82,292.18,291.55,292.06,28274.0,257.3481,257.6656,257.11,257.5598,28274.0
2017-10-18 12:00:00,292.05,292.4,291.6,292.1,43087.0,257.5509,257.8596,257.1541,257.595,43087.0
2017-10-18 12:30:00,292.14,292.33,291.61,292.12,18411.0,257.6303,257.7979,257.1629,257.6127,18411.0
2017-10-18 13:00:00,292.15,292.49,292.09,292.42,29892.0,257.6391,257.939,257.5862,257.8772,29892.0
2017-10-18 13:30:00,292.41,292.65,292.24,292.49,39905.0,257.8684,258.0801,257.7185,257.939,39905.0
2017-10-18 14:00:00,292.56,292.58,292.13,292.47,32375.0,258.0007,258.0183,257.6215,257.9213,32375.0
2017-10-18 14:30:00,292.48,292.56,292.17,292.43,33448.0,257.9302,258.0007,257.6568,257.8861,33448.0
2017-10-18 15:00:00,292.45,292.59,292.0,292.41,51776.0,257.9037,258.0272,257.5069,257.8684,51776.0
2017-10-18 15:30:00,292.4,292.53,291.55,291.88,111617.0,257.8596,257.9742,257.11,257.401,111617.0
2017-10-19 09:30:00,292.0,292.22,288.57,289.51,91767.0,257.5069,257.7009,254.482,255.311,91767.0
2017-10-19 10:00:00,289.7,291.07,289.46,291.06,37743.0,255.4785,256.6867,255.2669,256.6779,37743.0
2017-10-19 10:30:00,291.13,291.83,290.69,291.79,22625.0,256.7396,257.3569,256.3516,257.3217,22625.0
2017-10-19 11:00:00,291.77,292.15,291.01,291.03,26205.0,257.304,257.6391,256.6338,256.6514,26205.0
2017-10-19 11:30:00,291.18,291.53,290.94,291.43,21356.0,256.7837,257.0924,256.5721,257.0042,21356.0
2017-10-19 12:00:00,291.47,292.09,291.35,292.06,11263.0,257.0395,257.5862,256.9336,257.5598,11263.0
2017-10-19 12:30:00,292.1,292.15,291.54,292.09,19999.0,257.595,257.6391,257.1012,257.5862,19999.0
2017-10-19 13:00:00,292.1,292.41,292.04,292.29,16536.0,257.595,257.8684,257.5421,257.7626,16536.0
2017-10-19 13:30:00,292.23,292.68,292.12,292.6,12828.0,257.7097,258.1065,257.6127,258.036,12828.0
2017-10-19 14:00:00,292.66,292.88,292.55,292.83,11869.0,258.0889,258.2829,257.9919,258.2388,11869.0
2017-10-19 14:30:00,292.82,292.94,292.58,292.92,17550.0,258.23,258.3358,258.0183,258.3182,17550.0
2017-10-19 15:00:00,292.92,293.1,292.42,292.6,21662.0,258.3182,258.4769,257.8772,258.036,21662.0
2017-10-19 15:30:00,292.51,292.73,292.17,292.61,81597.0,257.9566,258.1506,257.6568,258.0448,81597.0
2017-10-20 09:30:00,293.75,294.14,292.03,293.61,50423.0,259.0501,259.3941,257.5333,258.9267,50423.0
2017-10-20 10:00:00,293.5,293.69,292.64,293.65,16005.0,258.8297,258.9972,258.0713,258.9619,16005.0
2017-10-20 10:30:00,293.48,293.59,292.76,293.24,21276.0,258.812,258.909,258.1771,258.6004,21276.0
2017-10-20 11:00:00,293.28,293.78,293.19,293.69,18069.0,258.6356,259.0766,258.5563,258.9972,18069.0
2017-10-20 11:30:00,293.71,294.17,293.37,294.17,9782.0,259.0149,259.4205,258.715,259.4205,9782.0
2017-10-20 12:00:00,294.22,294.27,293.93,294.18,9410.0,259.4646,259.5087,259.2089,259.4293,9410.0
2017-10-20 12:30:00,294.14,294.4,293.85,294.03,14034.0,259.3941,259.6233,259.1383,259.2971,14034.0
2017-10-20 13:00:00,294.04,294.31,293.83,293.99,11744.0,259.3059,259.544,259.1207,259.2618,11744.0
2017-10-20 13:30:00,293.98,294.46,293.96,294.2,27354.0,259.253,259.6763,259.2353,259.447,27354.0
2017-10-20 14:00:00,294.16,294.3,293.99,294.11,19932.0,259.4117,259.5352,259.2618,259.3676,19932.0
2017-10-20 14:30:00,294.11,294.25,293.89,294.18,19745.0,259.3676,259.4911,259.1736,259.4293,19745.0
2017-10-20 15:00:00,294.2,294.62,294.2,294.31,20054.0,259.447,259.8174,259.447,259.544,20054.0
2017-10-20 15:30:00,294.35,294.62,294.17,294.6,79812.0,259.5793,259.8174,259.4205,259.7997,79812.0
2017-10-23 09:30:00,295.41,295.93,294.72,295.25,27214.0,260.514,260.9726,259.9055,260.3729,27214.0
2017-10-23 10:00:00,295.21,296.5,295.2,296.43,24636.0,260.3377,261.4753,260.3288,261.4135,24636.0
2017-10-23 10:30:00,296.46,297.1,296.3,296.95,32859.0,261.44,262.0044,261.2989,261.8721,32859.0
2017-10-23 11:00:00,297.0,297.08,296.48,296.61,16323.0,261.9162,261.9868,261.4576,261.5723,16323.0
2017-10-23 11:30:00,296.63,296.72,295.99,296.16,13723.0,261.5899,261.6693,261.0255,261.1754,13723.0
2017-10-23 12:00:00,296.09,296.24,295.77,295.94,14564.0,261.1137,261.246,260.8315,260.9814,14564.0
2017-10-23 12:30:00,295.9,296.25,295.83,296.13,12131.0,260.9462,261.2548,260.8844,261.149,12131.0
2017-10-23 13:00:00,296.08,296.13,295.06,295.08,32970.0,261.1049,261.149,260.2054,260.223,32970.0
2017-10-23 13:30:00,295.09,295.55,295.09,295.34,46007.0,260.2318,260.6375,260.2318,260.4523,46007.0
2017-10-23 14:00:00,295.33,295.52,295.14,295.31,26511.0,260.4435,260.611,260.2759,260.4259,26511.0
2017-10-23 14:30:00,295.27,295.43,295.05,295.12,23345.0,260.3906,260.5317,260.1966,260.2583,23345.0
2017-10-23 15:00:00,295.11,295.14,294.6,294.71,38209.0,260.2495,260.2759,259.7997,259.8967,38209.0
2017-10-23 15:30:00,294.66,294.75,294.0,294.14,131546.0,259.8526,259.932,259.2706,259.3941,131546.0
2017-10-24 09:30:00,293.2,294.51,292.81,293.62,64147.0,258.5651,259.7204,258.2212,258.9355,64147.0
2017-10-24 10:00:00,293.53,293.94,293.19,293.86,87258.0,258.8561,259.2177,258.5563,259.1471,87258.0
2017-10-24 10:30:00,293.95,294.55,293.53,294.05,28546.0,259.2265,259.7556,258.8561,259.3147,28546.0
2017-10-24 11:00:00,294.04,294.12,293.08,293.64,32216.0,259.3059,259.3764,258.4593,258.9531,32216.0
2017-10-24 11:30:00,293.7,293.78,292.76,292.87,26057.0,259.006,259.0766,258.1771,258.2741,26057.0
2017-10-24 12:00:00,292.9,293.25,292.34,293.09,44031.0,258.3005,258.6092,257.8067,258.4681,44031.0
2017-10-24 12:30:00,293.09,293.15,292.81,293.01,15908.0,258.4681,258.521,258.2212,258.3975,15908.0
2017-10-24 13:00:00,293.0,293.09,292.77,292.9,19360.0,258.3887,258.4681,258.1859,258.3005,19360.0
2017-10-24 13:30:00,292.98,293.04,292.37,292.54,49081.0,258.3711,258.424,257.8331,257.9831,49081.0
2017-10-24 14:00:00,292.54,293.43,292.24,293.42,37681.0,257.9831,258.7679,257.7185,258.7591,37681.0
2017-10-24 14:30:00,293.42,293.98,293.28,293.46,41858.0,258.7591,259.253,258.6356,258.7944,41858.0
2017-10-24 15:00:00,293.53,293.6,292.94,293.19,74716.0,258.8561,258.9178,258.3358,258.5563,74716.0
2017-10-24 15:30:00,293.21,294.0,292.73,293.96,170758.0,258.5739,259.2706,258.1506,259.2353,170758.0
2017-10-25 09:30:00,301.01,305.4,300.12,304.38,162560.0,265.4525,269.3239,264.6677,268.4244,162560.0
2017-10-25 10:00:00,304.15,306.61,303.19,305.56,94707.0,268.2216,270.391,267.375,269.465,94707.0
2017-10-25 10:30:00,305.31,306.4,304.07,304.29,66229.0,269.2446,270.2058,268.1511,268.3451,66229.0
2017-10-25 11:00:00,304.38,305.12,303.43,303.61,84104.0,268.4244,269.077,267.5867,267.7454,84104.0
2017-10-25 11:30:00,304.17,304.17,302.14,303.0,55517.0,268.2392,268.2392,266.449,267.2075,55517.0
2017-10-25 12:00:00,302.95,302.95,300.51,300.55,79424.0,267.1634,267.1634,265.0116,265.0469,79424.0
2017-10-25 12:30:00,300.95,301.32,299.74,301.05,91510.0,265.3996,265.7259,264.3325,265.4878,91510.0
2017-10-25 13:00:00,301.05,301.12,300.41,300.48,35282.0,265.4878,265.5495,264.9234,264.9851,35282.0
2017-10-25 13:30:00,300.51,302.05,300.35,301.46,42735.0,265.0116,266.3697,264.8705,265.8494,42735.0
2017-10-25 14:00:00,301.46,303.6,301.44,303.37,57637.0,265.8494,267.7366,265.8317,267.5337,57637.0
2017-10-25 14:30:00,303.27,304.65,303.0,303.89,47663.0,267.4456,268.6625,267.2075,267.9923,47663.0
2017-10-25 15:00:00,303.9,304.99,303.85,304.9,62550.0,268.0011,268.9624,267.957,268.883,62550.0
2017-10-25 15:30:00,304.89,305.0,304.03,304.75,178476.0,268.8742,268.9712,268.1158,268.7507,178476.0
2017-10-26 09:30:00,306.0,306.0,302.91,303.76,76491.0,269.8531,269.8531,267.1281,267.8777,76491.0
2017-10-26 10:00:00,303.68,304.02,299.62,300.28,62531.0,267.8071,268.107,264.2267,264.8088,62531.0
2017-10-26 10:30:00,300.28,300.5,299.76,299.91,53299.0,264.8088,265.0028,264.3502,264.4825,53299.0
2017-10-26 11:00:00,299.85,300.45,298.45,298.56,48432.0,264.4296,264.9587,263.1949,263.2919,48432.0
2017-10-26 11:30:00,298.5,298.5,295.56,295.59,46060.0,263.239,263.239,260.6463,260.6728,46060.0
2017-10-26 12:00:00,295.57,297.35,295.57,296.7,42854.0,260.6551,262.2249,260.6551,261.6517,42854.0
2017-10-26 12:30:00,296.71,297.07,296.16,296.47,29477.0,261.6605,261.9779,261.1754,261.4488,29477.0
2017-10-26 13:00:00,296.34,296.51,295.96,296.14,22491.0,261.3342,261.4841,260.9991,261.1578,22491.0
2017-10-26 13:30:00,296.24,296.61,296.11,296.4,42686.0,261.246,261.5723,261.1313,261.3871,42686.0
2017-10-26 14:00:00,296.26,296.31,295.71,296.07,31196.0,261.2636,261.3077,260.7786,261.0961,31196.0
2017-10-26 14:30:00,296.12,297.26,296.11,297.24,29398.0,261.1402,262.1455,261.1313,262.1279,29398.0
2017-10-26 15:00:00,297.21,297.93,296.77,297.87,58027.0,262.1014,262.7364,261.7134,262.6834,58027.0
2017-10-26 15:30:00,297.82,298.21,297.69,297.9,180796.0,262.6394,262.9833,262.5247,262.7099,180796.0
2017-10-27 09:30:00,298.0,299.03,297.05,298.37,40787.0,262.7981,263.7064,261.9603,263.1244,40787.0
2017-10-27 10:00:00,298.28,298.73,298.09,298.5,31666.0,263.045,263.4419,262.8775,263.239,31666.0
2017-10-27 10:30:00,298.4,298.4,297.29,297.52,26452.0,263.1508,263.1508,262.172,262.3748,26452.0
2017-10-27 11:00:00,297.78,297.93,297.23,297.87,27093.0,262.6041,262.7364,262.119,262.6834,27093.0
2017-10-27 11:30:00,297.76,298.27,297.32,297.37,29577.0,262.5864,263.0362,262.1984,262.2425,29577.0
2017-10-27 12:00:00,297.5,298.24,297.41,298.22,12335.0,262.3572,263.0097,262.2778,262.9921,12335.0
2017-10-27 12:30:00,298.23,298.78,297.85,298.23,21166.0,263.0009,263.4859,262.6658,263.0009,21166.0
2017-10-27 13:00:00,298.13,298.58,297.67,297.79,12565.0,262.9127,263.3096,262.5071,262.6129,12565.0
2017-10-27 13:30:00,297.96,298.39,297.86,297.98,15884.0,262.7628,263.142,262.6746,262.7805,15884.0
2017-10-27 14:00:00,297.96,298.07,297.72,297.98,10354.0,262.7628,262.8598,262.5512,262.7805,10354.0
2017-10-27 14:30:00,297.99,298.0,297.22,297.22,23321.0,262.7893,262.7981,262.1102,262.1102,23321.0
2017-10-27 15:00:00,297.21,297.28,296.79,297.19,33708.0,262.1014,262.1631,261.731,262.0838,33708.0
2017-10-27 15:30:00,297.27,297.8,297.06,297.7,95431.0,262.1543,262.6217,261.9691,262.5335,95431.0
2017-10-30 09:30:00,296.87,297.25,295.97,296.37,32398.0,261.8016,262.1367,261.0079,261.3606,32398.0
2017-10-30 10:00:00,296.38,298.29,296.38,297.41,34249.0,261.3695,263.0538,261.3695,262.2778,34249.0
2017-10-30 10:30:00,297.48,297.57,296.75,296.96,13967.0,262.3395,262.4189,261.6957,261.8809,13967.0
2017-10-30 11:00:00,296.91,296.92,295.56,295.8,17512.0,261.8368,261.8457,260.6463,260.858,17512.0
2017-10-30 11:30:00,295.66,296.09,295.41,296.05,16668.0,260.7345,261.1137,260.514,261.0784,16668.0
2017-10-30 12:00:00,296.08,296.39,295.85,295.97,9930.0,261.1049,261.3783,260.9021,261.0079,9930.0
2017-10-30 12:30:00,295.86,296.15,295.2,296.15,12117.0,260.9109,261.1666,260.3288,261.1666,12117.0
2017-10-30 13:00:00,296.22,296.73,296.21,296.52,19772.0,261.2284,261.6781,261.2195,261.4929,19772.0
2017-10-30 13:30:00,296.46,297.13,296.41,296.94,16028.0,261.44,262.0309,261.3959,261.8633,16028.0
2017-10-30 14:00:00,297.0,297.54,296.85,297.17,23641.0,261.9162,262.3924,261.7839,262.0661,23641.0
2017-10-30 14:30:00,297.21,297.21,296.55,296.59,18794.0,262.1014,262.1014,261.5194,261.5546,18794.0
2017-10-30 15:00:00,296.61,296.69,296.11,296.16,19708.0,261.5723,261.6428,261.1313,261.1754,19708.0
2017-10-30 15:30:00,296.14,296.75,296.06,296.38,67611.0,261.1578,261.6957,261.0873,261.3695,67611.0
2017-10-31 09:30:00,296.99,297.41,296.42,296.46,14313.0,261.9074,262.2778,261.4047,261.44,14313.0
2017-10-31 10:00:00,296.6,296.75,295.87,296.48,15566.0,261.5635,261.6957,260.9197,261.4576,15566.0
2017-10-31 10:30:00,296.73,296.84,296.32,296.32,5687.0,261.6781,261.7751,261.3165,261.3165,5687.0
2017-10-31 11:00:00,296.36,297.14,295.95,296.17,17416.0,261.3518,262.0397,260.9902,261.1843,17416.0
2017-10-31 11:30:00,296.22,297.0,295.93,297.0,13421.0,261.2284,261.9162,260.9726,261.9162,13421.0
2017-10-31 12:00:00,297.05,297.16,296.63,296.99,16854.0,261.9603,262.0573,261.5899,261.9074,16854.0
2017-10-31 12:30:00,297.13,297.13,296.47,296.48,11259.0,262.0309,262.0309,261.4488,261.4576,11259.0
2017-10-31 13:00:00,296.45,297.05,296.3,296.31,12263.0,261.4312,261.9603,261.2989,261.3077,12263.0
2017-10-31 13:30:00,296.4,296.6,296.17,296.17,10873.0,261.3871,261.5635,261.1843,261.1843,10873.0
2017-10-31 14:00:00,296.32,296.39,296.06,296.33,11353.0,261.3165,261.3783,261.0873,261.3254,11353.0
2017-10-31 14:30:00,296.35,296.37,295.94,296.34,12415.0,261.343,261.3606,260.9814,261.3342,12415.0
2017-10-31 15:00:00,296.3,296.72,296.25,296.57,21499.0,261.2989,261.6693,261.2548,261.537,21499.0
2017-10-31 15:30:00,296.51,296.51,295.39,295.52,69300.0,261.4841,261.4841,260.4964,260.611,69300.0
2017-11-01 09:30:00,295.67,296.49,294.35,294.85,43410.0,260.7433,261.4665,259.5793,260.0202,43410.0
2017-11-01 10:00:00,294.69,295.44,294.0,295.31,21680.0,259.8791,260.5405,259.2706,260.4259,21680.0
2017-11-01 10:30:00,295.47,296.27,295.01,296.1,11420.0,260.567,261.2724,260.1613,261.1225,11420.0
2017-11-01 11:00:00,295.96,296.15,295.46,295.97,14524.0,260.9991,261.1666,260.5581,261.0079,14524.0
2017-11-01 11:30:00,295.86,295.87,295.18,295.18,15937.0,260.9109,260.9197,260.3112,260.3112,15937.0
2017-11-01 12:00:00,295.09,295.43,294.67,294.71,18683.0,260.2318,260.5317,259.8615,259.8967,18683.0
2017-11-01 12:30:00,294.9,295.13,294.68,294.93,22485.0,260.0643,260.2671,259.8703,260.0907,22485.0
2017-11-01 13:00:00,294.93,295.07,294.57,294.99,21095.0,260.0907,260.2142,259.7733,260.1437,21095.0
2017-11-01 13:30:00,294.88,295.17,294.84,294.92,13580.0,260.0466,260.3024,260.0114,260.0819,13580.0
2017-11-01 14:00:00,294.94,295.02,294.62,294.69,15549.0,260.0996,260.1701,259.8174,259.8791,15549.0
2017-11-01 14:30:00,294.74,295.03,294.7,294.7,21119.0,259.9232,260.1789,259.8879,259.8879,21119.0
2017-11-01 15:00:00,294.68,295.16,294.59,294.62,27083.0,259.8703,260.2936,259.7909,259.8174,27083.0
2017-11-01 15:30:00,294.65,294.68,293.98,294.19,111374.0,259.8438,259.8703,259.253,259.4382,111374.0
2017-11-02 09:30:00,293.88,295.45,293.88,294.83,25802.0,259.1648,260.5493,259.1648,260.0026,25802.0
2017-11-02 10:00:00,295.27,295.82,294.38,295.74,17313.0,260.3906,260.8756,259.6057,260.8051,17313.0
2017-11-02 10:30:00,295.42,295.9,294.98,295.65,7723.0,260.5229,260.9462,260.1348,260.7257,7723.0
2017-11-02 11:00:00,295.59,296.98,295.32,296.95,34982.0,260.6728,261.8986,260.4347,261.8721,34982.0
2017-11-02 11:30:00,296.76,297.36,296.41,297.35,15252.0,261.7046,262.2337,261.3959,262.2249,15252.0
2017-11-02 12:00:00,297.23,297.82,297.15,297.69,20740.0,262.119,262.6394,262.0485,262.5247,20740.0
2017-11-02 12:30:00,297.66,299.1,297.66,298.98,33813.0,262.4983,263.7681,262.4983,263.6623,33813.0
2017-11-02 13:00:00,298.88,299.68,298.69,299.41,36179.0,263.5741,264.2796,263.4066,264.0415,36179.0
2017-11-02 13:30:00,299.34,299.45,298.57,298.98,63644.0,263.9798,264.0768,263.3008,263.6623,63644.0
2017-11-02 14:00:00,298.97,299.24,298.35,298.75,37620.0,263.6535,263.8916,263.1067,263.4595,37620.0
2017-11-02 14:30:00,298.81,299.88,298.49,299.81,35924.0,263.5124,264.456,263.2302,264.3943,35924.0
2017-11-02 15:00:00,299.87,300.88,299.75,300.88,69349.0,264.4472,265.3379,264.3414,265.3379,69349.0
2017-11-02 15:30:00,300.85,301.49,300.77,301.33,105239.0,265.3114,265.8758,265.2409,265.7347,105239.0
2017-11-03 09:30:00,301.18,301.18,299.15,300.43,22055.0,265.6024,265.6024,263.8122,264.941,22055.0
2017-11-03 10:00:00,300.61,301.79,300.53,300.92,18839.0,265.0998,266.1404,265.0292,265.3732,18839.0
2017-11-03 10:30:00,301.01,301.71,300.99,301.23,15476.0,265.4525,266.0698,265.4349,265.6465,15476.0
2017-11-03 11:00:00,301.3,302.58,301.18,302.47,27837.0,265.7083,266.8371,265.6024,266.7401,27837.0
2017-11-03 11:30:00,302.38,302.51,301.95,302.48,20341.0,266.6607,266.7753,266.2815,266.7489,20341.0
2017-11-03 12:00:00,302.56,303.01,302.52,302.75,13407.0,266.8194,267.2163,266.7842,266.987,13407.0
2017-11-03 12:30:00,302.85,302.96,302.62,302.63,13639.0,267.0752,267.1722,266.8723,266.8812,13639.0
2017-11-03 13:00:00,302.59,302.63,302.0,302.1,13783.0,266.8459,266.8812,266.3256,266.4138,13783.0
2017-11-03 13:30:00,302.06,303.36,302.06,303.01,38443.0,266.3785,267.5249,266.3785,267.2163,38443.0
2017-11-03 14:00:00,303.03,303.05,302.49,302.82,23668.0,267.2339,267.2515,266.7577,267.0487,23668.0
2017-11-03 14:30:00,302.79,302.91,301.58,301.65,24532.0,267.0223,267.1281,265.9552,266.0169,24532.0
2017-11-03 15:00:00,301.66,301.77,301.25,301.59,38791.0,266.0257,266.1227,265.6642,265.964,38791.0
2017-11-03 15:30:00,301.61,301.78,301.24,301.65,61960.0,265.9816,266.1316,265.6554,266.0169,61960.0
2017-11-06 09:30:00,300.86,301.68,300.27,301.68,18029.0,265.3202,266.0434,264.7999,266.0434,18029.0
2017-11-06 10:00:00,301.7,301.75,300.62,300.96,15049.0,266.061,266.1051,265.1086,265.4084,15049.0
2017-11-06 10:30:00,301.14,302.21,300.96,302.21,15106.0,265.5672,266.5108,265.4084,266.5108,15106.0
2017-11-06 11:00:00,302.01,302.86,302.01,302.53,24241.0,266.3344,267.084,266.3344,266.793,24241.0
2017-11-06 11:30:00,302.56,303.49,302.56,302.58,14479.0,266.8194,267.6396,266.8194,266.8371,14479.0
2017-11-06 12:00:00,302.55,302.74,302.28,302.69,7751.0,266.8106,266.9782,266.5725,266.9341,7751.0
2017-11-06 12:30:00,302.66,302.77,302.46,302.73,8437.0,266.9076,267.0046,266.7312,266.9693,8437.0
2017-11-06 13:00:00,302.76,302.9,302.72,302.88,7417.0,266.9958,267.1193,266.9605,267.1016,7417.0
2017-11-06 13:30:00,302.94,302.94,302.56,302.67,14948.0,267.1545,267.1545,266.8194,266.9164,14948.0
2017-11-06 14:00:00,302.77,302.77,301.84,301.84,17881.0,267.0046,267.0046,266.1845,266.1845,17881.0
2017-11-06 14:30:00,301.99,302.09,301.56,301.88,15705.0,266.3168,266.4049,265.9376,266.2198,15705.0
2017-11-06 15:00:00,301.88,302.01,301.61,301.88,14789.0,266.2198,266.3344,265.9816,266.2198,14789.0
2017-11-06 15:30:00,301.88,302.16,301.78,301.86,54154.0,266.2198,266.4667,266.1316,266.2021,54154.0
2017-11-07 09:30:00,301.99,304.58,301.99,303.49,39146.0,266.3168,268.6008,266.3168,267.6396,39146.0
2017-11-07 10:00:00,303.63,304.36,303.22,303.57,38785.0,267.763,268.4068,267.4015,267.7101,38785.0
2017-11-07 10:30:00,303.7,304.67,303.38,303.84,23660.0,267.8248,268.6802,267.5426,267.9482,23660.0
2017-11-07 11:00:00,303.86,304.17,303.22,303.37,14059.0,267.9659,268.2392,267.4015,267.5337,14059.0
2017-11-07 11:30:00,303.61,303.98,303.45,303.78,15132.0,267.7454,268.0717,267.6043,267.8953,15132.0
2017-11-07 12:00:00,303.67,303.72,302.75,303.08,17416.0,267.7983,267.8424,266.987,267.278,17416.0
2017-11-07 12:30:00,303.04,303.35,302.96,303.08,17034.0,267.2427,267.5161,267.1722,267.278,17034.0
2017-11-07 13:00:00,303.08,303.21,302.75,303.0,5586.0,267.278,267.3926,266.987,267.2075,5586.0
2017-11-07 13:30:00,303.13,303.51,303.01,303.34,23940.0,267.3221,267.6572,267.2163,267.5073,23940.0
2017-11-07 14:00:00,303.35,303.37,302.88,302.88,16782.0,267.5161,267.5337,267.1016,267.1016,16782.0
2017-11-07 14:30:00,302.85,302.93,302.62,302.71,8550.0,267.0752,267.1457,266.8723,266.9517,8550.0
2017-11-07 15:00:00,302.72,303.13,302.72,303.13,11523.0,266.9605,267.3221,266.9605,267.3221,11523.0
2017-11-07 15:30:00,303.13,303.36,302.66,303.31,34052.0,267.3221,267.5249,266.9076,267.4808,34052.0
2017-11-08 09:30:00,303.3,304.25,302.98,302.98,23918.0,267.472,268.3098,267.1898,267.1898,23918.0
2017-11-08 10:00:00,303.09,303.21,302.57,302.66,16945.0,267.2868,267.3926,266.8282,266.9076,16945.0
2017-11-08 10:30:00,302.74,303.53,302.5,303.27,50169.0,266.9782,267.6748,266.7665,267.4456,50169.0
2017-11-08 11:00:00,303.4,303.78,303.01,303.68,13337.0,267.5602,267.8953,267.2163,267.8071,13337.0
2017-11-08 11:30:00,303.64,303.87,303.04,303.55,17233.0,267.7719,267.9747,267.2427,267.6925,17233.0
2017-11-08 12:00:00,303.57,304.04,303.21,303.62,15339.0,267.7101,268.1246,267.3926,267.7542,15339.0
2017-11-08 12:30:00,303.63,303.68,302.75,302.99,28789.0,267.763,267.8071,266.987,267.1986,28789.0
2017-11-08 13:00:00,302.99,303.38,302.88,303.01,28293.0,267.1986,267.5426,267.1016,267.2163,28293.0
2017-11-08 13:30:00,302.97,303.12,302.56,302.69,15967.0,267.181,267.3133,266.8194,266.9341,15967.0
2017-11-08 14:00:00,302.66,303.09,302.66,303.0,26732.0,266.9076,267.2868,266.9076,267.2075,26732.0
2017-11-08 14:30:00,303.03,303.2,302.73,303.08,25252.0,267.2339,267.3838,266.9693,267.278,25252.0
2017-11-08 15:00:00,303.09,303.4,303.01,303.25,13758.0,267.2868,267.5602,267.2163,267.4279,13758.0
2017-11-08 15:30:00,303.25,303.57,303.08,303.35,39831.0,267.4279,267.7101,267.278,267.5161,39831.0
2017-11-09 09:30:00,302.87,303.58,301.51,301.92,26476.0,267.0928,267.7189,265.8935,266.255,26476.0
2017-11-09 10:00:00,301.74,302.77,299.48,299.7,28747.0,266.0963,267.0046,264.1033,264.2973,28747.0
2017-11-09 10:30:00,300.09,300.22,299.51,300.14,33653.0,264.6412,264.7558,264.1297,264.6853,33653.0
2017-11-09 11:00:00,300.1,300.8,299.95,300.33,25234.0,264.65,265.2673,264.5177,264.8529,25234.0
2017-11-09 11:30:00,300.33,300.55,299.4,299.46,15569.0,264.8529,265.0469,264.0327,264.0856,15569.0
2017-11-09 12:00:00,299.68,299.68,298.58,298.84,9975.0,264.2796,264.2796,263.3096,263.5389,9975.0
2017-11-09 12:30:00,298.97,299.32,298.47,298.96,8822.0,263.6535,263.9622,263.2126,263.6447,8822.0
2017-11-09 13:00:00,299.03,299.54,298.69,299.13,10179.0,263.7064,264.1562,263.4066,263.7946,10179.0
2017-11-09 13:30:00,299.1,299.21,298.19,298.21,18683.0,263.7681,263.8652,262.9656,262.9833,18683.0
2017-11-09 14:00:00,298.19,299.08,298.1,298.67,29335.0,262.9656,263.7505,262.8863,263.3889,29335.0
2017-11-09 14:30:00,298.67,298.79,298.09,298.41,24913.0,263.3889,263.4948,262.8775,263.1597,24913.0
2017-11-09 15:00:00,298.5,299.31,298.46,298.67,29484.0,263.239,263.9533,263.2038,263.3889,29484.0
2017-11-09 15:30:00,298.78,299.37,298.78,299.15,48130.0,263.4859,264.0063,263.4859,263.8122,48130.0
2017-11-10 09:30:00,298.5,299.37,297.56,298.3,19605.0,263.239,264.0063,262.4101,263.0627,19605.0
2017-11-10 10:00:00,298.34,298.87,297.95,298.83,6201.0,263.0979,263.5653,262.754,263.53,6201.0
2017-11-10 10:30:00,298.79,299.24,298.55,299.23,14543.0,263.4948,263.8916,263.2831,263.8828,14543.0
2017-11-10 11:00:00,299.27,299.66,298.78,298.94,13043.0,263.9181,264.262,263.4859,263.627,13043.0
2017-11-10 11:30:00,298.94,299.28,298.68,298.68,11949.0,263.627,263.9269,263.3978,263.3978,11949.0
2017-11-10 12:00:00,298.7,299.17,298.7,298.93,6768.0,263.4154,263.8299,263.4154,263.6182,6768.0
2017-11-10 12:30:00,298.89,298.97,298.63,298.69,6328.0,263.583,263.6535,263.3537,263.4066,6328.0
2017-11-10 13:00:00,298.72,298.72,298.35,298.47,8185.0,263.433,263.433,263.1067,263.2126,8185.0
2017-11-10 13:30:00,298.46,298.58,298.05,298.17,10059.0,263.2038,263.3096,262.8422,262.948,10059.0
2017-11-10 14:00:00,298.23,298.81,298.23,298.81,8803.0,263.0009,263.5124,263.0009,263.5124,8803.0
2017-11-10 14:30:00,298.76,298.82,298.18,298.31,13342.0,263.4683,263.5212,262.9568,263.0715,13342.0
2017-11-10 15:00:00,298.51,298.51,298.15,298.23,15233.0,263.2478,263.2478,262.9304,263.0009,15233.0
2017-11-10 15:30:00,298.19,298.34,297.89,298.13,56313.0,262.9656,263.0979,262.7011,262.9127,56313.0
2017-11-13 09:30:00,297.73,298.0,294.44,297.35,44747.0,262.56,262.7981,259.6586,262.2249,44747.0
2017-11-13 10:00:00,297.34,297.55,296.02,296.96,49145.0,262.2161,262.4012,261.052,261.8809,49145.0
2017-11-13 10:30:00,296.96,297.8,296.88,297.57,13156.0,261.8809,262.6217,261.8104,262.4189,13156.0
2017-11-13 11:00:00,297.57,298.01,297.43,297.68,10762.0,262.4189,262.8069,262.2954,262.5159,10762.0
2017-11-13 11:30:00,297.57,298.37,297.32,298.02,13987.0,262.4189,263.1244,262.1984,262.8157,13987.0
2017-11-13 12:00:00,298.36,298.64,298.2,298.26,15978.0,263.1156,263.3625,262.9745,263.0274,15978.0
2017-11-13 12:30:00,298.34,298.49,297.75,298.03,11060.0,263.0979,263.2302,262.5776,262.8245,11060.0
2017-11-13 13:00:00,298.0,298.13,297.87,297.98,4626.0,262.7981,262.9127,262.6834,262.7805,4626.0
2017-11-13 13:30:00,297.89,298.67,297.89,298.42,12779.0,262.7011,263.3889,262.7011,263.1685,12779.0
2017-11-13 14:00:00,298.47,298.71,298.33,298.71,9167.0,263.2126,263.4242,263.0891,263.4242,9167.0
2017-11-13 14:30:00,298.67,298.96,298.47,298.8,19727.0,263.3889,263.6447,263.2126,263.5036,19727.0
2017-11-13 15:00:00,298.73,298.83,298.48,298.58,21244.0,263.4419,263.53,263.2214,263.3096,21244.0
2017-11-13 15:30:00,298.57,298.57,297.83,298.38,48470.0,263.3008,263.3008,262.6482,263.1332,48470.0
2017-11-14 09:30:00,297.17,298.42,296.15,297.43,18324.0,262.0661,263.1685,261.1666,262.2954,18324.0
2017-11-14 10:00:00,297.33,298.87,297.1,298.15,27436.0,262.2072,263.5653,262.0044,262.9304,27436.0
2017-11-14 10:30:00,298.15,299.93,297.96,299.78,20089.0,262.9304,264.5001,262.7628,264.3678,20089.0
2017-11-14 11:00:00,299.88,299.88,298.03,298.55,23387.0,264.456,264.456,262.8245,263.2831,23387.0
2017-11-14 11:30:00,298.42,299.23,298.42,299.22,10434.0,263.1685,263.8828,263.1685,263.874,10434.0
2017-11-14 12:00:00,299.22,299.34,298.69,299.23,7738.0,263.874,263.9798,263.4066,263.8828,7738.0
2017-11-14 12:30:00,299.25,299.91,299.09,299.43,15619.0,263.9004,264.4825,263.7593,264.0592,15619.0
2017-11-14 13:00:00,299.48,299.69,299.08,299.41,13159.0,264.1033,264.2885,263.7505,264.0415,13159.0
2017-11-14 13:30:00,299.48,299.65,299.39,299.45,10548.0,264.1033,264.2532,264.0239,264.0768,10548.0
2017-11-14 14:00:00,299.51,299.98,299.42,299.9,20817.0,264.1297,264.5442,264.0503,264.4736,20817.0
2017-11-14 14:30:00,299.91,300.45,299.9,300.02,16062.0,264.4825,264.9587,264.4736,264.5795,16062.0
2017-11-14 15:00:00,300.01,300.31,299.9,299.9,24105.0,264.5707,264.8352,264.4736,264.4736,24105.0
2017-11-14 15:30:00,299.96,300.54,299.96,300.33,67302.0,264.5266,265.038,264.5266,264.8529,67302.0
2017-11-15 09:30:00,300.77,301.54,299.64,300.3,44165.0,265.2409,265.9199,264.2444,264.8264,44165.0
2017-11-15 10:00:00,300.24,300.94,299.72,300.1,21859.0,264.7735,265.3908,264.3149,264.65,21859.0
2017-11-15 10:30:00,300.13,300.98,300.12,300.79,31018.0,264.6765,265.4261,264.6677,265.2585,31018.0
2017-11-15 11:00:00,300.88,301.92,300.68,301.73,32595.0,265.3379,266.255,265.1615,266.0875,32595.0
2017-11-15 11:30:00,301.67,302.12,301.23,301.67,19632.0,266.0346,266.4314,265.6465,266.0346,19632.0
2017-11-15 12:00:00,301.74,302.34,300.78,301.13,53540.0,266.0963,266.6254,265.2497,265.5584,53540.0
2017-11-15 12:30:00,300.91,301.17,300.31,300.86,54974.0,265.3643,265.5936,264.8352,265.3202,54974.0
2017-11-15 13:00:00,300.9,300.9,300.42,300.57,26441.0,265.3555,265.3555,264.9322,265.0645,26441.0
2017-11-15 13:30:00,300.49,301.04,300.16,300.38,30771.0,264.994,265.479,264.7029,264.8969,30771.0
2017-11-15 14:00:00,300.51,300.74,300.19,300.32,22056.0,265.0116,265.2144,264.7294,264.844,22056.0
2017-11-15 14:30:00,300.38,300.81,300.38,300.64,40850.0,264.8969,265.2762,264.8969,265.1262,40850.0
2017-11-15 15:00:00,300.67,300.71,300.09,300.3,27559.0,265.1527,265.188,264.6412,264.8264,27559.0
2017-11-15 15:30:00,300.25,300.62,299.89,300.04,100060.0,264.7823,265.1086,264.4648,264.5971,100060.0
2017-11-16 09:30:00,300.38,300.93,299.75,300.04,29866.0,264.8969,265.382,264.3414,264.5971,29866.0
2017-11-16 10:00:00,300.22,300.47,299.53,299.98,16372.0,264.7558,264.9763,264.1474,264.5442,16372.0
2017-11-16 10:30:00,300.05,301.06,300.05,300.37,13730.0,264.6059,265.4966,264.6059,264.8881,13730.0
2017-11-16 11:00:00,300.17,300.62,299.93,300.41,21572.0,264.7118,265.1086,264.5001,264.9234,21572.0
2017-11-16 11:30:00,300.34,300.8,300.29,300.31,15111.0,264.8617,265.2673,264.8176,264.8352,15111.0
2017-11-16 12:00:00,300.37,300.72,300.36,300.71,14335.0,264.8881,265.1968,264.8793,265.188,14335.0
2017-11-16 12:30:00,300.74,301.25,300.68,300.87,19775.0,265.2144,265.6642,265.1615,265.3291,19775.0
2017-11-16 13:00:00,300.79,301.1,300.61,300.66,12988.0,265.2585,265.5319,265.0998,265.1439,12988.0
2017-11-16 13:30:00,300.75,300.86,300.48,300.75,8989.0,265.2232,265.3202,264.9851,265.2232,8989.0
2017-11-16 14:00:00,300.75,300.81,300.6,300.76,10033.0,265.2232,265.2762,265.091,265.2321,10033.0
2017-11-16 14:30:00,300.76,301.19,300.69,300.97,11001.0,265.2321,265.6113,265.1703,265.4173,11001.0
2017-11-16 15:00:00,300.88,301.08,300.81,300.94,23310.0,265.3379,265.5143,265.2762,265.3908,23310.0
2017-11-16 15:30:00,300.87,301.02,300.39,300.5,82390.0,265.3291,265.4613,264.9058,265.0028,82390.0
2017-11-17 09:30:00,299.57,300.1,298.2,299.6,33263.0,264.1826,264.65,262.9745,264.2091,33263.0
2017-11-17 10:00:00,299.43,299.58,298.94,299.49,4501.0,264.0592,264.1914,263.627,264.1121,4501.0
2017-11-17 10:30:00,299.9,299.9,299.32,299.48,4976.0,264.4736,264.4736,263.9622,264.1033,4976.0
2017-11-17 11:00:00,299.39,299.5,299.15,299.38,5328.0,264.0239,264.1209,263.8122,264.0151,5328.0
2017-11-17 11:30:00,299.36,299.36,298.83,298.96,8037.0,263.9974,263.9974,263.53,263.6447,8037.0
2017-11-17 12:00:00,298.97,299.06,298.6,298.61,11466.0,263.6535,263.7329,263.3272,263.336,11466.0
2017-11-17 12:30:00,298.6,298.75,298.11,298.15,12321.0,263.3272,263.4595,262.8951,262.9304,12321.0
2017-11-17 13:00:00,298.12,298.29,297.91,297.94,10451.0,262.9039,263.0538,262.7187,262.7452,10451.0
2017-11-17 13:30:00,297.92,298.04,297.76,297.79,10966.0,262.7275,262.8334,262.5864,262.6129,10966.0
2017-11-17 14:00:00,297.87,297.94,297.47,297.49,15880.0,262.6834,262.7452,262.3307,262.3483,15880.0
2017-11-17 14:30:00,297.55,297.74,297.51,297.63,12765.0,262.4012,262.5688,262.366,262.4718,12765.0
2017-11-17 15:00:00,297.59,297.69,297.21,297.21,22710.0,262.4365,262.5247,262.1014,262.1014,22710.0
2017-11-17 15:30:00,297.3,297.36,296.67,296.86,120454.0,262.1808,262.2337,261.6252,261.7928,120454.0
2017-11-20 09:30:00,296.96,298.77,296.76,298.11,28795.0,261.8809,263.4771,261.7046,262.8951,28795.0
2017-11-20 10:00:00,297.91,299.57,297.73,299.45,24677.0,262.7187,264.1826,262.56,264.0768,24677.0
2017-11-20 10:30:00,299.27,300.02,299.13,299.85,15538.0,263.9181,264.5795,263.7946,264.4296,15538.0
2017-11-20 11:00:00,299.75,300.32,299.46,299.98,17472.0,264.3414,264.844,264.0856,264.5442,17472.0
2017-11-20 11:30:00,300.0,300.44,299.9,300.08,23151.0,264.5618,264.9499,264.4736,264.6324,23151.0
2017-11-20 12:00:00,300.03,300.42,299.88,299.89,20340.0,264.5883,264.9322,264.456,264.4648,20340.0
2017-11-20 12:30:00,299.89,300.35,299.88,300.03,14685.0,264.4648,264.8705,264.456,264.5883,14685.0
2017-11-20 13:00:00,300.05,300.92,300.05,300.87,10710.0,264.6059,265.3732,264.6059,265.3291,10710.0
2017-11-20 13:30:00,300.91,301.25,300.82,301.14,21917.0,265.3643,265.6642,265.285,265.5672,21917.0
2017-11-20 14:00:00,301.05,301.05,300.26,300.26,15124.0,265.4878,265.4878,264.7911,264.7911,15124.0
2017-11-20 14:30:00,300.2,300.65,300.06,300.44,40585.0,264.7382,265.1351,264.6147,264.9499,40585.0
2017-11-20 15:00:00,300.52,300.7,300.22,300.41,54960.0,265.0204,265.1791,264.7558,264.9234,54960.0
2017-11-20 15:30:00,300.4,301.09,300.19,300.88,139437.0,264.9146,265.5231,264.7294,265.3379,139437.0
2017-11-21 09:30:00,302.14,303.59,301.43,301.96,25767.0,266.449,267.7278,265.8229,266.2903,25767.0
2017-11-21 10:00:00,301.74,303.0,301.09,303.0,17021.0,266.0963,267.2075,265.5231,267.2075,17021.0
2017-11-21 10:30:00,303.05,303.55,302.4,303.36,26892.0,267.2515,267.6925,266.6783,267.5249,26892.0
2017-11-21 11:00:00,303.31,304.25,302.8,303.87,25778.0,267.4808,268.3098,267.0311,267.9747,25778.0
2017-11-21 11:30:00,303.86,304.5,303.68,304.08,20032.0,267.9659,268.5303,267.8071,268.1599,20032.0
2017-11-21 12:00:00,304.13,304.36,303.55,304.33,19723.0,268.204,268.4068,267.6925,268.3803,19723.0
2017-11-21 12:30:00,304.32,304.77,304.06,304.47,19799.0,268.3715,268.7684,268.1422,268.5038,19799.0
2017-11-21 13:00:00,304.55,304.92,304.44,304.85,12617.0,268.5744,268.9006,268.4773,268.8389,12617.0
2017-11-21 13:30:00,304.86,304.92,304.01,304.08,37767.0,268.8477,268.9006,268.0981,268.1599,37767.0
2017-11-21 14:00:00,304.01,304.41,303.69,304.24,42976.0,268.0981,268.4509,267.8159,268.301,42976.0
2017-11-21 14:30:00,304.24,304.89,304.19,304.8,37399.0,268.301,268.8742,268.2569,268.7948,37399.0
2017-11-21 15:00:00,304.89,304.89,304.63,304.88,36758.0,268.8742,268.8742,268.6449,268.8654,36758.0
2017-11-21 15:30:00,304.85,304.93,303.96,304.32,110480.0,268.8389,268.9095,268.0541,268.3715,110480.0
2017-11-22 09:30:00,303.24,303.62,301.43,301.56,32673.0,267.4191,267.7542,265.8229,265.9376,32673.0
2017-11-22 10:00:00,301.57,301.58,300.3,300.77,25541.0,265.9464,265.9552,264.8264,265.2409,25541.0
2017-11-22 10:30:00,300.79,301.23,300.49,301.14,24441.0,265.2585,265.6465,264.994,265.5672,24441.0
2017-11-22 11:00:00,301.05,301.13,300.58,300.88,22175.0,265.4878,265.5584,265.0733,265.3379,22175.0
2017-11-22 11:30:00,300.94,301.3,300.63,300.63,18218.0,265.3908,265.7083,265.1174,265.1174,18218.0
2017-11-22 12:00:00,300.69,301.18,300.41,301.18,18707.0,265.1703,265.6024,264.9234,265.6024,18707.0
2017-11-22 12:30:00,301.12,301.45,300.51,301.44,18037.0,265.5495,265.8405,265.0116,265.8317,18037.0
2017-11-22 13:00:00,301.35,302.24,301.28,302.17,20459.0,265.7524,266.5372,265.6906,266.4755,20459.0
2017-11-22 13:30:00,302.1,302.22,301.76,302.06,11819.0,266.4138,266.5196,266.1139,266.3785,11819.0
2017-11-22 14:00:00,301.97,302.02,301.63,301.89,10300.0,266.2991,266.3432,265.9993,266.2286,10300.0
2017-11-22 14:30:00,301.9,302.77,301.9,302.71,22106.0,266.2374,267.0046,266.2374,266.9517,22106.0
2017-11-22 15:00:00,302.76,302.77,301.86,302.14,27476.0,266.9958,267.0046,266.2021,266.449,27476.0
2017-11-22 15:30:00,302.13,302.24,301.92,302.02,51858.0,266.4402,266.5372,266.255,266.3432,51858.0
2017-11-24 09:30:00,302.82,303.9,302.19,303.22,30291.0,267.0487,268.0011,266.4931,267.4015,30291.0
2017-11-24 10:00:00,303.03,303.4,302.2,302.7,22864.0,267.2339,267.5602,266.502,266.9429,22864.0
2017-11-24 10:30:00,302.73,303.35,302.66,303.08,20781.0,266.9693,267.5161,266.9076,267.278,20781.0
2017-11-24 11:00:00,303.02,303.03,302.67,302.67,14486.0,267.2251,267.2339,266.9164,266.9164,14486.0
2017-11-24 11:30:00,302.63,303.01,302.4,303.01,17257.0,266.8812,267.2163,266.6783,267.2163,17257.0
2017-11-24 12:00:00,303.02,303.02,302.34,302.75,20794.0,267.2251,267.2251,266.6254,266.987,20794.0
2017-11-24 12:30:00,302.75,303.11,302.59,302.77,44847.0,266.987,267.3045,266.8459,267.0046,44847.0
2017-11-27 09:30:00,302.89,304.25,302.08,303.11,46788.0,267.1104,268.3098,266.3961,267.3045,46788.0
2017-11-27 10:00:00,303.33,304.25,302.35,302.76,32146.0,267.4985,268.3098,266.6342,266.9958,32146.0
2017-11-27 10:30:00,302.75,303.75,302.58,303.64,18656.0,266.987,267.8689,266.8371,267.7719,18656.0
2017-11-27 11:00:00,303.72,303.94,302.57,302.82,21528.0,267.8424,268.0364,266.8282,267.0487,21528.0
2017-11-27 11:30:00,303.04,303.68,302.92,303.51,21622.0,267.2427,267.8071,267.1369,267.6572,21622.0
2017-11-27 12:00:00,303.53,303.53,302.64,302.92,19581.0,267.6748,267.6748,266.89,267.1369,19581.0
2017-11-27 12:30:00,302.92,303.12,302.76,302.85,12508.0,267.1369,267.3133,266.9958,267.0752,12508.0
2017-11-27 13:00:00,302.86,302.9,302.62,302.82,9617.0,267.084,267.1193,266.8723,267.0487,9617.0
2017-11-27 13:30:00,302.76,303.1,302.61,302.79,12477.0,266.9958,267.2956,266.8635,267.0223,12477.0
2017-11-27 14:00:00,302.86,303.09,302.86,302.94,9834.0,267.084,267.2868,267.084,267.1545,9834.0
2017-11-27 14:30:00,302.84,303.4,302.84,303.4,13559.0,267.0664,267.5602,267.0664,267.5602,13559.0
2017-11-27 15:00:00,303.36,303.75,303.27,303.72,14617.0,267.5249,267.8689,267.4456,267.8424,14617.0
2017-11-27 15:30:00,303.65,304.11,303.59,303.66,57399.0,267.7807,268.1863,267.7278,267.7895,57399.0
2017-11-28 09:30:00,305.22,307.97,304.81,307.39,78826.0,269.1652,271.5904,268.8036,271.0789,78826.0
2017-11-28 10:00:00,307.62,308.01,306.14,306.41,32543.0,271.2817,271.6256,269.9765,270.2146,32543.0
2017-11-28 10:30:00,306.5,307.15,306.09,307.15,24046.0,270.294,270.8672,269.9324,270.8672,24046.0
2017-11-28 11:00:00,307.16,307.54,306.8,306.83,29260.0,270.876,271.2112,270.5586,270.585,29260.0
2017-11-28 11:30:00,306.8,308.12,306.73,307.83,31414.0,270.5586,271.7226,270.4968,271.4669,31414.0
2017-11-28 12:00:00,307.86,308.93,307.85,308.27,38423.0,271.4934,272.437,271.4845,271.8549,38423.0
2017-11-28 12:30:00,308.17,308.54,308.07,308.45,27834.0,271.7667,272.093,271.6785,272.0137,27834.0
2017-11-28 13:00:00,308.5,309.04,308.44,308.68,31281.0,272.0578,272.534,272.0048,272.2165,31281.0
2017-11-28 13:30:00,308.67,309.24,308.37,308.48,45540.0,272.2077,272.7103,271.9431,272.0401,45540.0
2017-11-28 14:00:00,308.51,308.85,308.0,308.52,46271.0,272.0666,272.3664,271.6168,272.0754,46271.0
2017-11-28 14:30:00,308.55,308.98,308.11,308.33,46958.0,272.1018,272.4811,271.7138,271.9078,46958.0
2017-11-28 15:00:00,308.4,308.73,307.95,307.99,56360.0,271.9696,272.2606,271.5727,271.608,56360.0
2017-11-28 15:30:00,308.01,308.6,307.78,307.9,132902.0,271.6256,272.1459,271.4228,271.5286,132902.0
2017-11-29 09:30:00,308.14,308.33,306.27,307.62,63061.0,271.7403,271.9078,270.0912,271.2817,63061.0
2017-11-29 10:00:00,307.52,307.77,306.05,306.67,30542.0,271.1935,271.414,269.8972,270.4439,30542.0
2017-11-29 10:30:00,306.88,307.26,306.29,306.29,39185.0,270.6291,270.9642,270.1088,270.1088,39185.0
2017-11-29 11:00:00,306.47,307.14,306.45,307.0,27808.0,270.2676,270.8584,270.2499,270.7349,27808.0
2017-11-29 11:30:00,307.14,307.14,306.29,306.54,24405.0,270.8584,270.8584,270.1088,270.3293,24405.0
2017-11-29 12:00:00,306.55,307.08,306.41,306.9,26097.0,270.3381,270.8055,270.2146,270.6468,26097.0
2017-11-29 12:30:00,306.98,307.05,306.66,306.81,20410.0,270.7173,270.779,270.4351,270.5674,20410.0
2017-11-29 13:00:00,306.9,307.02,306.65,306.79,26877.0,270.6468,270.7526,270.4263,270.5498,26877.0
2017-11-29 13:30:00,306.8,307.56,306.78,306.78,28971.0,270.5586,271.2288,270.5409,270.5409,28971.0
2017-11-29 14:00:00,306.75,307.11,306.69,307.01,39485.0,270.5145,270.8319,270.4616,270.7438,39485.0
2017-11-29 14:30:00,306.95,307.16,306.85,307.04,38494.0,270.6909,270.876,270.6027,270.7702,38494.0
2017-11-29 15:00:00,306.97,307.25,306.68,307.21,67974.0,270.7085,270.9554,270.4527,270.9201,67974.0
2017-11-29 15:30:00,307.19,307.2,306.54,306.63,78579.0,270.9025,270.9113,270.3293,270.4087,78579.0
2017-11-30 09:30:00,307.0,307.36,304.78,305.95,66134.0,270.7349,271.0524,268.7772,269.809,66134.0
2017-11-30 10:00:00,306.07,306.49,305.65,306.2,73822.0,269.9148,270.2852,269.5444,270.0294,73822.0
2017-11-30 10:30:00,306.39,307.37,305.59,306.0,65461.0,270.197,271.0612,269.4915,269.8531,65461.0
2017-11-30 11:00:00,306.04,307.81,305.89,307.52,84593.0,269.8883,271.4493,269.7561,271.1935,84593.0
2017-11-30 11:30:00,307.58,307.58,306.69,306.77,41896.0,271.2464,271.2464,270.4616,270.5321,41896.0
2017-11-30 12:00:00,306.9,307.62,306.16,307.48,112006.0,270.6468,271.2817,269.9942,271.1582,112006.0
2017-11-30 12:30:00,307.49,309.76,307.23,309.0,131815.0,271.1671,273.1689,270.9378,272.4987,131815.0
2017-11-30 13:00:00,309.0,309.15,307.72,308.0,240281.0,272.4987,272.631,271.3699,271.6168,240281.0
2017-11-30 13:30:00,308.0,308.15,307.7,307.96,93855.0,271.6168,271.7491,271.3523,271.5815,93855.0
2017-11-30 14:00:00,308.01,308.18,307.68,308.0,107358.0,271.6256,271.7756,271.3346,271.6168,107358.0
2017-11-30 14:30:00,308.02,308.62,307.2,307.41,76257.0,271.6345,272.1636,270.9113,271.0965,76257.0
2017-11-30 15:00:00,307.39,308.19,307.24,307.5,137216.0,271.0789,271.7844,270.9466,271.1759,137216.0
2017-11-30 15:30:00,307.5,307.85,307.29,307.33,255045.0,271.1759,271.4845,270.9907,271.026,255045.0
2017-12-01 09:30:00,307.0,307.81,305.01,305.11,36462.0,271.6385,272.3552,269.8777,269.9662,36462.0
2017-12-01 10:00:00,305.12,305.37,303.86,305.32,46768.0,269.9751,270.1963,268.8602,270.152,46768.0
2017-12-01 10:30:00,305.42,305.58,304.62,305.18,35111.0,270.2405,270.3821,269.5326,270.0281,35111.0
2017-12-01 11:00:00,305.12,305.55,298.22,298.47,90473.0,269.9751,270.3555,263.8698,264.091,90473.0
2017-12-01 11:30:00,298.5,300.83,297.0,300.83,91532.0,264.1176,266.1792,262.7903,266.1792,91532.0
2017-12-01 12:00:00,300.55,301.83,299.96,301.09,57116.0,265.9314,267.064,265.4094,266.4092,57116.0
2017-12-01 12:30:00,301.13,301.32,300.52,301.0,29685.0,266.4446,266.6128,265.9049,266.3296,29685.0
2017-12-01 13:00:00,300.88,301.24,300.29,300.86,51257.0,266.2234,266.542,265.7014,266.2057,51257.0
2017-12-01 13:30:00,301.0,301.21,300.63,300.96,52148.0,266.3296,266.5154,266.0022,266.2942,52148.0
2017-12-01 14:00:00,300.87,300.88,299.8,300.49,32968.0,266.2146,266.2234,265.2678,265.8784,32968.0
2017-12-01 14:30:00,300.51,300.72,300.13,300.36,43864.0,265.8961,266.0819,265.5598,265.7633,43864.0
2017-12-01 15:00:00,300.41,300.51,299.72,299.82,31729.0,265.8076,265.8961,265.197,265.2855,31729.0
2017-12-01 15:30:00,299.79,300.1,299.53,299.77,137676.0,265.259,265.5333,265.0289,265.2413,137676.0
2017-12-04 09:30:00,301.73,303.1,300.51,301.0,100263.0,266.9755,268.1877,265.8961,266.3296,100263.0
2017-12-04 10:00:00,301.0,302.32,300.91,301.75,219614.0,266.3296,267.4976,266.25,266.9932,219614.0
2017-12-04 10:30:00,301.84,302.56,300.61,301.24,99897.0,267.0729,267.7099,265.9845,266.542,99897.0
2017-12-04 11:00:00,301.21,302.31,300.87,302.31,39441.0,266.5154,267.4887,266.2146,267.4887,39441.0
2017-12-04 11:30:00,302.32,302.68,301.62,301.96,25647.0,267.4976,267.8161,266.8782,267.179,25647.0
2017-12-04 12:00:00,301.8,301.99,301.0,301.3,23284.0,267.0375,267.2056,266.3296,266.5951,23284.0
2017-12-04 12:30:00,301.17,301.67,300.8,301.57,23206.0,266.48,266.9224,266.1526,266.834,23206.0
2017-12-04 13:00:00,301.65,301.68,301.18,301.25,18561.0,266.9047,266.9313,266.4889,266.5508,18561.0
2017-12-04 13:30:00,301.25,301.71,301.12,301.4,21000.0,266.5508,266.9578,266.4358,266.6835,21000.0
2017-12-04 14:00:00,301.33,301.64,301.27,301.6,33911.0,266.6216,266.8959,266.5685,266.8605,33911.0
2017-12-04 14:30:00,301.53,302.5,301.1,302.5,41951.0,266.7986,267.6568,266.4181,267.6568,41951.0
2017-12-04 15:00:00,302.32,302.46,302.12,302.36,48861.0,267.4976,267.6214,267.3206,267.533,48861.0
2017-12-04 15:30:00,302.3,302.36,300.5,300.57,146449.0,267.4799,267.533,265.8872,265.9491,146449.0
2017-12-05 09:30:00,301.53,301.84,300.51,300.51,30790.0,266.7986,267.0729,265.8961,265.8961,30790.0
2017-12-05 10:00:00,300.95,301.61,300.46,300.67,19705.0,266.2854,266.8693,265.8518,266.0376,19705.0
2017-12-05 10:30:00,300.73,301.19,300.3,300.97,19827.0,266.0907,266.4977,265.7102,266.3031,19827.0
2017-12-05 11:00:00,301.09,301.23,300.02,300.11,15414.0,266.4092,266.5331,265.4625,265.5421,15414.0
2017-12-05 11:30:00,300.27,300.59,300.19,300.19,20338.0,265.6837,265.9668,265.6129,265.6129,20338.0
2017-12-05 12:00:00,300.21,300.57,299.17,299.28,18680.0,265.6306,265.9491,264.7104,264.8077,18680.0
2017-12-05 12:30:00,299.39,300.06,299.37,299.63,10465.0,264.9051,265.4979,264.8874,265.1174,10465.0
2017-12-05 13:00:00,299.59,300.32,299.36,299.98,8441.0,265.082,265.7279,264.8785,265.4271,8441.0
2017-12-05 13:30:00,300.05,300.1,299.72,299.72,6920.0,265.489,265.5333,265.197,265.197,6920.0
2017-12-05 14:00:00,299.81,299.91,298.75,298.89,14154.0,265.2767,265.3652,264.3388,264.4627,14154.0
2017-12-05 14:30:00,298.98,299.08,297.51,297.67,26589.0,264.5423,264.6308,263.2416,263.3832,26589.0
2017-12-05 15:00:00,297.67,298.06,297.54,297.89,47856.0,263.3832,263.7283,263.2681,263.5778,47856.0
2017-12-05 15:30:00,297.9,298.15,297.55,297.79,103125.0,263.5867,263.8079,263.277,263.4894,103125.0
2017-12-06 09:30:00,297.96,299.98,297.82,298.89,27802.0,263.6398,265.4271,263.5159,264.4627,27802.0
2017-12-06 10:00:00,298.4,299.33,297.95,299.04,18300.0,264.0291,264.852,263.6309,264.5954,18300.0
2017-12-06 10:30:00,299.17,299.94,299.17,299.61,17501.0,264.7104,265.3917,264.7104,265.0997,17501.0
2017-12-06 11:00:00,299.57,300.3,298.78,299.91,44203.0,265.0643,265.7102,264.3653,265.3652,44203.0
2017-12-06 11:30:00,299.91,300.62,299.78,300.5,16609.0,265.3652,265.9934,265.2501,265.8872,16609.0
2017-12-06 12:00:00,300.4,300.87,299.87,300.29,29950.0,265.7987,266.2146,265.3298,265.7014,29950.0
2017-12-06 12:30:00,300.41,300.52,300.02,300.44,14457.0,265.8076,265.9049,265.4625,265.8341,14457.0
2017-12-06 13:00:00,300.47,300.99,300.06,300.88,18996.0,265.8607,266.3208,265.4979,266.2234,18996.0
2017-12-06 13:30:00,300.9,301.29,300.54,300.62,30713.0,266.2411,266.5862,265.9226,265.9934,30713.0
2017-12-06 14:00:00,300.86,301.23,300.64,300.96,18079.0,266.2057,266.5331,266.0111,266.2942,18079.0
2017-12-06 14:30:00,300.94,301.26,300.84,301.1,20326.0,266.2765,266.5597,266.188,266.4181,20326.0
2017-12-06 15:00:00,300.94,301.11,300.6,300.84,22404.0,266.2765,266.4269,265.9757,266.188,22404.0
2017-12-06 15:30:00,300.8,300.86,300.03,300.28,98681.0,266.1526,266.2057,265.4713,265.6925,98681.0
2017-12-07 09:30:00,300.26,303.34,300.2,302.86,67004.0,265.6748,268.4001,265.6218,267.9754,67004.0
2017-12-07 10:00:00,302.53,302.96,301.62,302.81,26300.0,267.6834,268.0639,266.8782,267.9311,26300.0
2017-12-07 10:30:00,302.57,302.8,301.13,301.66,21169.0,267.7188,267.9223,266.4446,266.9136,21169.0
2017-12-07 11:00:00,301.77,302.75,301.67,302.72,21652.0,267.0109,267.878,266.9224,267.8515,21652.0
2017-12-07 11:30:00,302.88,303.28,302.72,303.15,27398.0,267.9931,268.347,267.8515,268.232,27398.0
2017-12-07 12:00:00,303.01,303.87,302.91,303.54,16206.0,268.1081,268.869,268.0196,268.577,16206.0
2017-12-07 12:30:00,303.54,303.54,303.06,303.21,15099.0,268.577,268.577,268.1523,268.2851,15099.0
2017-12-07 13:00:00,303.24,303.5,302.65,303.4,17788.0,268.3116,268.5417,267.7896,268.4532,17788.0
2017-12-07 13:30:00,303.23,303.85,303.15,303.64,18518.0,268.3028,268.8513,268.232,268.6655,18518.0
2017-12-07 14:00:00,303.58,303.69,302.61,302.79,30196.0,268.6124,268.7098,267.7542,267.9134,30196.0
2017-12-07 14:30:00,302.82,302.94,302.12,302.74,28336.0,267.94,268.0462,267.3206,267.8692,28336.0
2017-12-07 15:00:00,302.74,303.15,302.42,302.85,76799.0,267.8692,268.232,267.5861,267.9665,76799.0
2017-12-07 15:30:00,302.88,302.88,302.14,302.79,89546.0,267.9931,267.9931,267.3383,267.9134,89546.0
2017-12-08 09:30:00,303.25,304.1,302.93,303.07,53662.0,268.3204,269.0725,268.0373,268.1612,53662.0
2017-12-08 10:00:00,302.79,302.96,301.01,301.55,26033.0,267.9134,268.0639,266.3385,266.8163,26033.0
2017-12-08 10:30:00,301.72,302.92,301.56,302.91,35921.0,266.9667,268.0285,266.8251,268.0196,35921.0
2017-12-08 11:00:00,302.87,302.89,302.42,302.76,12306.0,267.9842,268.0019,267.5861,267.8869,12306.0
2017-12-08 11:30:00,302.65,303.0,302.52,302.97,36299.0,267.7896,268.0992,267.6745,268.0727,36299.0
2017-12-08 12:00:00,303.04,304.0,302.96,303.64,20801.0,268.1346,268.9841,268.0639,268.6655,20801.0
2017-12-08 12:30:00,303.81,304.08,303.55,303.62,14710.0,268.8159,269.0548,268.5859,268.6478,14710.0
2017-12-08 13:00:00,303.56,304.43,303.49,304.34,40475.0,268.5947,269.3645,268.5328,269.2849,40475.0
2017-12-08 13:30:00,304.33,304.98,304.22,304.98,29112.0,269.276,269.8512,269.1787,269.8512,29112.0
2017-12-08 14:00:00,304.94,305.34,304.83,305.05,34554.0,269.8158,270.1697,269.7185,269.9131,34554.0
2017-12-08 14:30:00,305.03,305.29,304.48,304.49,15911.0,269.8954,270.1255,269.4088,269.4176,15911.0
2017-12-08 15:00:00,304.64,305.07,304.17,305.0,19962.0,269.5503,269.9308,269.1345,269.8689,19962.0
2017-12-08 15:30:00,305.0,305.66,304.72,305.58,96978.0,269.8689,270.4529,269.6211,270.3821,96978.0
2017-12-11 09:30:00,305.53,305.91,304.47,305.76,40617.0,270.3378,270.6741,269.3999,270.5413,40617.0
2017-12-11 10:00:00,305.76,306.47,305.41,305.7,26969.0,270.5413,271.1696,270.2317,270.4882,26969.0
2017-12-11 10:30:00,305.63,306.77,305.25,305.6,43193.0,270.4263,271.435,270.0901,270.3998,43193.0
2017-12-11 11:00:00,305.98,306.14,305.69,306.11,15582.0,270.736,270.8776,270.4794,270.851,15582.0
2017-12-11 11:30:00,306.11,306.41,305.89,306.32,18116.0,270.851,271.1165,270.6564,271.0368,18116.0
2017-12-11 12:00:00,306.31,306.54,306.01,306.41,16955.0,271.028,271.2315,270.7625,271.1165,16955.0
2017-12-11 12:30:00,306.34,306.7,306.28,306.47,12544.0,271.0545,271.3731,271.0014,271.1696,12544.0
2017-12-11 13:00:00,306.5,306.92,306.29,306.41,26603.0,271.1961,271.5677,271.0103,271.1165,26603.0
2017-12-11 13:30:00,306.52,306.91,306.13,306.79,31201.0,271.2138,271.5589,270.8687,271.4527,31201.0
2017-12-11 14:00:00,306.91,307.17,306.07,306.15,25913.0,271.5589,271.7889,270.8156,270.8864,25913.0
2017-12-11 14:30:00,306.08,306.18,305.55,305.84,52224.0,270.8245,270.913,270.3555,270.6121,52224.0
2017-12-11 15:00:00,305.84,305.89,304.6,304.92,53008.0,270.6121,270.6564,269.5149,269.7981,53008.0
2017-12-11 15:30:00,304.92,304.95,303.86,304.6,91584.0,269.7981,269.8246,268.8602,269.5149,91584.0
2017-12-12 09:30:00,306.22,307.5,305.1,306.35,77044.0,270.9484,272.0809,269.9574,271.0634,77044.0
2017-12-12 10:00:00,306.35,307.15,306.35,306.91,33670.0,271.0634,271.7712,271.0634,271.5589,33670.0
2017-12-12 10:30:00,306.9,307.2,306.26,306.49,31507.0,271.55,271.8155,270.9837,271.1873,31507.0
2017-12-12 11:00:00,306.52,306.96,305.78,306.18,35362.0,271.2138,271.6031,270.559,270.913,35362.0
2017-12-12 11:30:00,306.13,306.92,305.99,306.66,28208.0,270.8687,271.5677,270.7448,271.3377,28208.0
2017-12-12 12:00:00,306.65,307.92,306.55,307.09,44463.0,271.3288,272.4525,271.2403,271.7181,44463.0
2017-12-12 12:30:00,307.09,307.51,306.9,307.27,27544.0,271.7181,272.0898,271.55,271.8774,27544.0
2017-12-12 13:00:00,307.19,307.38,306.91,307.1,27576.0,271.8066,271.9747,271.5589,271.727,27576.0
2017-12-12 13:30:00,307.1,307.41,307.06,307.38,22659.0,271.727,272.0013,271.6916,271.9747,22659.0
2017-12-12 14:00:00,307.35,307.46,307.0,307.4,32433.0,271.9482,272.0455,271.6385,271.9924,32433.0
2017-12-12 14:30:00,307.32,307.67,307.22,307.32,83026.0,271.9216,272.2313,271.8332,271.9216,83026.0
2017-12-12 15:00:00,307.35,307.45,307.14,307.26,44163.0,271.9482,272.0367,271.7624,271.8686,44163.0
2017-12-12 15:30:00,307.26,307.64,307.16,307.3,135499.0,271.8686,272.2048,271.7801,271.904,135499.0
2017-12-13 09:30:00,306.96,309.81,306.96,309.38,49193.0,271.6031,274.1248,271.6031,273.7444,49193.0
2017-12-13 10:00:00,309.54,310.56,309.38,310.17,39263.0,273.8859,274.7885,273.7444,274.4434,39263.0
2017-12-13 10:30:00,310.28,311.09,309.84,311.0,32093.0,274.5407,275.2574,274.1514,275.1778,32093.0
2017-12-13 11:00:00,311.0,311.04,310.52,310.63,28616.0,275.1778,275.2132,274.7531,274.8504,28616.0
2017-12-13 11:30:00,310.72,310.8,310.02,310.24,37077.0,274.93,275.0008,274.3107,274.5053,37077.0
2017-12-13 12:00:00,310.27,310.27,309.45,309.69,25490.0,274.5319,274.5319,273.8063,274.0187,25490.0
2017-12-13 12:30:00,309.68,309.8,309.0,309.04,21457.0,274.0098,274.116,273.4081,273.4435,21457.0
2017-12-13 13:00:00,309.05,309.29,308.76,309.25,39220.0,273.4524,273.6647,273.1958,273.6293,39220.0
2017-12-13 13:30:00,309.24,309.24,308.58,308.85,32599.0,273.6205,273.6205,273.0365,273.2754,32599.0
2017-12-13 14:00:00,309.09,310.65,308.79,309.8,35654.0,273.4878,274.8681,273.2223,274.116,35654.0
2017-12-13 14:30:00,309.87,310.17,309.48,309.71,29559.0,274.1779,274.4434,273.8329,274.0364,29559.0
2017-12-13 15:00:00,309.5,309.5,308.29,308.3,29638.0,273.8505,273.8505,272.7799,272.7888,29638.0
2017-12-13 15:30:00,308.37,308.68,308.05,308.48,88094.0,272.8507,273.125,272.5676,272.948,88094.0
2017-12-14 09:30:00,309.45,310.06,308.68,309.11,45226.0,273.8063,274.346,273.125,273.5055,45226.0
2017-12-14 10:00:00,309.23,309.98,308.85,308.99,49958.0,273.6116,274.2753,273.2754,273.3993,49958.0
2017-12-14 10:30:00,308.99,309.74,308.98,309.67,57585.0,273.3993,274.0629,273.3904,274.001,57585.0
2017-12-14 11:00:00,309.74,310.08,308.94,309.2,26072.0,274.0629,274.3637,273.3551,273.5851,26072.0
2017-12-14 11:30:00,309.28,309.44,308.48,308.54,42814.0,273.6559,273.7975,272.948,273.0011,42814.0
2017-12-14 12:00:00,308.51,309.15,308.22,308.74,56995.0,272.9746,273.5409,272.718,273.1781,56995.0
2017-12-14 12:30:00,308.71,308.93,307.9,308.09,18403.0,273.1515,273.3462,272.4348,272.603,18403.0
2017-12-14 13:00:00,307.97,308.21,307.6,307.97,17668.0,272.4968,272.7091,272.1694,272.4968,17668.0
2017-12-14 13:30:00,307.94,308.06,306.79,306.79,17549.0,272.4702,272.5764,271.4527,271.4527,17549.0
2017-12-14 14:00:00,306.81,307.27,306.36,306.36,33676.0,271.4704,271.8774,271.0722,271.0722,33676.0
2017-12-14 14:30:00,306.37,307.28,306.31,307.23,30595.0,271.0811,271.8863,271.028,271.842,30595.0
2017-12-14 15:00:00,307.28,307.35,306.55,306.98,28471.0,271.8863,271.9482,271.2403,271.6208,28471.0
2017-12-14 15:30:00,307.05,307.53,306.83,306.94,76217.0,271.6827,272.1075,271.4881,271.5854,76217.0
2017-12-15 09:30:00,308.53,309.34,307.52,309.0,224409.0,272.9923,273.709,272.0986,273.4081,224409.0
2017-12-15 10:00:00,309.03,310.16,308.7,309.82,45699.0,273.4347,274.4345,273.1427,274.1337,45699.0
2017-12-15 10:30:00,309.56,309.57,308.1,308.51,30195.0,273.9036,273.9125,272.6118,272.9746,30195.0
2017-12-15 11:00:00,308.36,309.63,308.36,309.55,15057.0,272.8419,273.9656,272.8419,273.8948,15057.0
2017-12-15 11:30:00,309.79,310.05,309.38,309.52,17168.0,274.1071,274.3372,273.7444,273.8682,17168.0
2017-12-15 12:00:00,309.56,310.1,309.52,310.01,13188.0,273.9036,274.3814,273.8682,274.3018,13188.0
2017-12-15 12:30:00,309.97,310.89,309.97,310.81,28816.0,274.2664,275.0804,274.2664,275.0097,28816.0
2017-12-15 13:00:00,310.82,310.94,310.45,310.85,27836.0,275.0185,275.1247,274.6911,275.045,27836.0
2017-12-15 13:30:00,310.81,311.16,310.51,310.86,35370.0,275.0097,275.3193,274.7442,275.0539,35370.0
2017-12-15 14:00:00,310.88,310.97,310.26,310.38,25527.0,275.0716,275.1512,274.523,274.6292,25527.0
2017-12-15 14:30:00,310.27,310.86,310.27,310.7,34829.0,274.5319,275.0539,274.5319,274.9123,34829.0
2017-12-15 15:00:00,310.71,311.13,310.66,310.98,40785.0,274.9212,275.2928,274.8769,275.1601,40785.0
2017-12-15 15:30:00,311.0,311.14,310.27,310.51,140706.0,275.1778,275.3016,274.5319,274.7442,140706.0
2017-12-18 09:30:00,311.02,311.13,308.28,309.83,46587.0,275.1955,275.2928,272.7711,274.1425,46587.0
2017-12-18 10:00:00,309.69,309.69,306.73,307.0,56863.0,274.0187,274.0187,271.3996,271.6385,56863.0
2017-12-18 10:30:00,307.0,307.23,306.79,307.1,42273.0,271.6385,271.842,271.4527,271.727,42273.0
2017-12-18 11:00:00,307.05,307.54,306.98,307.54,25998.0,271.6827,272.1163,271.6208,272.1163,25998.0
2017-12-18 11:30:00,307.36,307.69,307.17,307.53,19361.0,271.957,272.249,271.7889,272.1075,19361.0
2017-12-18 12:00:00,307.59,308.5,307.44,308.5,12862.0,272.1605,272.9657,272.0278,272.9657,12862.0
2017-12-18 12:30:00,308.48,308.6,307.92,307.95,32209.0,272.948,273.0542,272.4525,272.4791,32209.0
2017-12-18 13:00:00,308.04,308.65,307.88,308.59,16891.0,272.5587,273.0985,272.4171,273.0454,16891.0
2017-12-18 13:30:00,308.59,309.09,308.49,308.73,18588.0,273.0454,273.4878,272.9569,273.1692,18588.0
2017-12-18 14:00:00,308.73,308.73,308.36,308.43,19255.0,273.1692,273.1692,272.8419,272.9038,19255.0
2017-12-18 14:30:00,308.42,309.01,308.34,308.94,16041.0,272.8949,273.417,272.8242,273.3551,16041.0
2017-12-18 15:00:00,308.89,309.57,308.83,309.19,25548.0,273.3108,273.9125,273.2577,273.5763,25548.0
2017-12-18 15:30:00,309.12,309.12,308.31,308.59,93862.0,273.5143,273.5143,272.7976,273.0454,93862.0
2017-12-19 09:30:00,308.72,309.66,308.41,309.5,44003.0,273.1604,273.9921,272.8861,273.8505,44003.0
2017-12-19 10:00:00,309.41,309.88,308.6,308.71,27438.0,273.7709,274.1868,273.0542,273.1515,27438.0
2017-12-19 10:30:00,308.85,309.41,308.45,308.86,25823.0,273.2754,273.7709,272.9215,273.2843,25823.0
2017-12-19 11:00:00,308.84,308.95,308.41,308.69,20178.0,273.2666,273.3639,272.8861,273.1338,20178.0
2017-12-19 11:30:00,308.73,309.02,308.69,308.99,13817.0,273.1692,273.4258,273.1338,273.3993,13817.0
2017-12-19 12:00:00,308.98,308.98,308.43,308.54,26822.0,273.3904,273.3904,272.9038,273.0011,26822.0
2017-12-19 12:30:00,308.64,309.24,308.5,309.06,12612.0,273.0896,273.6205,272.9657,273.4612,12612.0
2017-12-19 13:00:00,309.06,309.19,308.85,308.85,11776.0,273.4612,273.5763,273.2754,273.2754,11776.0
2017-12-19 13:30:00,308.83,309.36,308.73,308.73,11943.0,273.2577,273.7267,273.1692,273.1692,11943.0
2017-12-19 14:00:00,308.73,309.04,308.59,308.81,23147.0,273.1692,273.4435,273.0454,273.24,23147.0
2017-12-19 14:30:00,308.95,308.95,308.11,308.11,20834.0,273.3639,273.3639,272.6207,272.6207,20834.0
2017-12-19 15:00:00,308.15,308.2,307.44,307.87,26932.0,272.656,272.7003,272.0278,272.4083,26932.0
2017-12-19 15:30:00,307.84,307.89,307.04,307.12,79918.0,272.3818,272.426,271.6739,271.7447,79918.0
2017-12-20 09:30:00,307.93,308.51,306.38,308.24,46865.0,272.4614,272.9746,271.0899,272.7357,46865.0
2017-12-20 10:00:00,308.33,308.33,307.34,307.53,31891.0,272.8153,272.8153,271.9393,272.1075,31891.0
2017-12-20 10:30:00,307.46,307.98,307.02,307.22,22984.0,272.0455,272.5056,271.6562,271.8332,22984.0
2017-12-20 11:00:00,307.31,307.98,307.23,307.83,23618.0,271.9128,272.5056,271.842,272.3729,23618.0
2017-12-20 11:30:00,307.82,308.24,307.82,308.18,13077.0,272.3641,272.7357,272.3641,272.6826,13077.0
2017-12-20 12:00:00,308.11,308.27,307.56,307.59,18519.0,272.6207,272.7622,272.134,272.1605,18519.0
2017-12-20 12:30:00,307.62,307.77,307.34,307.53,12389.0,272.1871,272.3198,271.9393,272.1075,12389.0
2017-12-20 13:00:00,307.61,307.97,307.46,307.88,10487.0,272.1782,272.4968,272.0455,272.4171,10487.0
2017-12-20 13:30:00,307.85,307.91,307.25,307.27,13710.0,272.3906,272.4437,271.8597,271.8774,13710.0
2017-12-20 14:00:00,307.27,307.45,307.03,307.16,25455.0,271.8774,272.0367,271.6651,271.7801,25455.0
2017-12-20 14:30:00,307.16,307.23,306.93,307.03,38032.0,271.7801,271.842,271.5766,271.6651,38032.0
2017-12-20 15:00:00,307.07,307.49,306.83,307.09,55401.0,271.7004,272.0721,271.4881,271.7181,55401.0
2017-12-20 15:30:00,307.11,307.17,306.46,306.63,87620.0,271.7358,271.7889,271.1607,271.3111,87620.0
2017-12-21 09:30:00,307.54,307.74,305.27,306.58,44685.0,272.1163,272.2933,270.1078,271.2669,44685.0
2017-12-21 10:00:00,306.37,306.64,305.14,305.48,33079.0,271.0811,271.32,269.9928,270.2936,33079.0
2017-12-21 10:30:00,305.49,305.59,304.54,304.55,45448.0,270.3024,270.3909,269.4619,269.4707,45448.0
2017-12-21 11:00:00,304.58,305.44,304.54,304.84,58555.0,269.4973,270.2582,269.4619,269.7273,58555.0
2017-12-21 11:30:00,304.86,304.95,304.5,304.84,26947.0,269.745,269.8246,269.4265,269.7273,26947.0
2017-12-21 12:00:00,304.84,304.84,304.06,304.16,54851.0,269.7273,269.7273,269.0371,269.1256,54851.0
2017-12-21 12:30:00,304.16,305.05,304.15,304.98,37479.0,269.1256,269.9131,269.1168,269.8512,37479.0
2017-12-21 13:00:00,305.0,305.15,304.76,305.05,24812.0,269.8689,270.0016,269.6565,269.9131,24812.0
2017-12-21 13:30:00,305.0,305.08,304.58,304.77,26270.0,269.8689,269.9397,269.4973,269.6654,26270.0
2017-12-21 14:00:00,304.73,304.78,304.38,304.74,41537.0,269.63,269.6742,269.3203,269.6388,41537.0
2017-12-21 14:30:00,304.77,305.1,304.65,304.87,36750.0,269.6654,269.9574,269.5592,269.7538,36750.0
2017-12-21 15:00:00,304.98,304.98,304.68,304.75,39207.0,269.8512,269.8512,269.5857,269.6477,39207.0
2017-12-21 15:30:00,304.75,304.92,304.32,304.56,97236.0,269.6477,269.7981,269.2672,269.4796,97236.0
2017-12-22 09:30:00,305.77,305.77,304.27,304.48,25759.0,270.5502,270.5502,269.223,269.4088,25759.0
2017-12-22 10:00:00,304.49,304.99,303.87,304.7,40473.0,269.4176,269.86,268.869,269.6034,40473.0
2017-12-22 10:30:00,304.77,304.95,304.32,304.39,20795.0,269.6654,269.8246,269.2672,269.3291,20795.0
2017-12-22 11:00:00,304.35,304.92,304.35,304.59,45815.0,269.2937,269.7981,269.2937,269.5061,45815.0
2017-12-22 11:30:00,304.56,304.68,304.05,304.39,21625.0,269.4796,269.5857,269.0283,269.3291,21625.0
2017-12-22 12:00:00,304.42,304.56,304.08,304.25,17476.0,269.3557,269.4796,269.0548,269.2053,17476.0
2017-12-22 12:30:00,304.21,304.65,304.2,304.25,23594.0,269.1699,269.5592,269.161,269.2053,23594.0
2017-12-22 13:00:00,304.34,304.38,304.14,304.25,13525.0,269.2849,269.3203,269.1079,269.2053,13525.0
2017-12-22 13:30:00,304.25,304.48,304.17,304.28,18558.0,269.2053,269.4088,269.1345,269.2318,18558.0
2017-12-22 14:00:00,304.22,304.56,304.22,304.38,17393.0,269.1787,269.4796,269.1787,269.3203,17393.0
2017-12-22 14:30:00,304.43,304.48,304.16,304.31,34453.0,269.3645,269.4088,269.1256,269.2584,34453.0
2017-12-22 15:00:00,304.33,304.39,303.97,304.05,27561.0,269.276,269.3291,268.9575,269.0283,27561.0
2017-12-22 15:30:00,304.04,304.16,303.7,303.88,80168.0,269.0195,269.1256,268.7186,268.8779,80168.0
2017-12-26 09:30:00,304.42,305.58,304.07,305.58,21868.0,269.3557,270.3821,269.046,270.3821,21868.0
2017-12-26 10:00:00,305.68,306.43,305.47,306.3,72373.0,270.4706,271.1342,270.2847,271.0191,72373.0
2017-12-26 10:30:00,306.34,306.35,304.53,304.54,17792.0,271.0545,271.0634,269.453,269.4619,17792.0
2017-12-26 11:00:00,304.66,305.23,304.52,304.54,19378.0,269.568,270.0724,269.4442,269.4619,19378.0
2017-12-26 11:30:00,304.5,304.95,304.4,304.58,10325.0,269.4265,269.8246,269.338,269.4973,10325.0
2017-12-26 12:00:00,304.55,304.93,304.34,304.7,9974.0,269.4707,269.8069,269.2849,269.6034,9974.0
2017-12-26 12:30:00,304.47,304.48,303.97,303.98,12351.0,269.3999,269.4088,268.9575,268.9664,12351.0
2017-12-26 13:00:00,303.99,304.62,303.9,304.38,14491.0,268.9752,269.5326,268.8956,269.3203,14491.0
2017-12-26 13:30:00,304.37,304.52,304.08,304.47,10611.0,269.3114,269.4442,269.0548,269.3999,10611.0
2017-12-26 14:00:00,304.38,304.55,303.98,304.09,14773.0,269.3203,269.4707,268.9664,269.0637,14773.0
2017-12-26 14:30:00,304.1,304.31,304.09,304.2,12413.0,269.0725,269.2584,269.0637,269.161,12413.0
2017-12-26 15:00:00,304.16,304.21,303.8,303.86,21093.0,269.1256,269.1699,268.8071,268.8602,21093.0
2017-12-26 15:30:00,303.84,304.11,303.73,303.86,60047.0,268.8425,269.0814,268.7452,268.8602,60047.0
2017-12-27 09:30:00,304.65,304.85,304.08,304.74,21332.0,269.5592,269.7362,269.0548,269.6388,21332.0
2017-12-27 10:00:00,304.7,305.51,304.49,305.27,26219.0,269.6034,270.3201,269.4176,270.1078,26219.0
2017-12-27 10:30:00,305.23,305.88,305.14,305.83,22321.0,270.0724,270.6475,269.9928,270.6033,22321.0
2017-12-27 11:00:00,305.88,306.32,305.65,306.12,27164.0,270.6475,271.0368,270.444,270.8599,27164.0
2017-12-27 11:30:00,306.01,306.05,305.48,305.65,14101.0,270.7625,270.7979,270.2936,270.444,14101.0
2017-12-27 12:00:00,305.66,305.84,305.4,305.58,12258.0,270.4529,270.6121,270.2228,270.3821,12258.0
2017-12-27 12:30:00,305.54,305.79,305.41,305.66,14497.0,270.3467,270.5679,270.2317,270.4529,14497.0
2017-12-27 13:00:00,305.66,305.77,305.34,305.42,12966.0,270.4529,270.5502,270.1697,270.2405,12966.0
2017-12-27 13:30:00,305.42,305.86,305.32,305.72,16846.0,270.2405,270.6298,270.152,270.5059,16846.0
2017-12-27 14:00:00,305.63,305.69,305.4,305.5,15297.0,270.4263,270.4794,270.2228,270.3113,15297.0
2017-12-27 14:30:00,305.49,305.6,305.41,305.54,11913.0,270.3024,270.3998,270.2317,270.3467,11913.0
2017-12-27 15:00:00,305.54,306.11,305.48,306.11,27922.0,270.3467,270.851,270.2936,270.851,27922.0
2017-12-27 15:30:00,306.13,306.33,305.92,306.14,99946.0,270.8687,271.0457,270.6829,270.8776,99946.0
2017-12-28 09:30:00,306.82,306.82,305.85,306.55,20549.0,271.4792,271.4792,270.621,271.2403,20549.0
2017-12-28 10:00:00,306.6,308.16,306.6,307.74,28246.0,271.2846,272.6649,271.2846,272.2933,28246.0
2017-12-28 10:30:00,307.66,307.76,307.24,307.61,18560.0,272.2225,272.311,271.8509,272.1782,18560.0
2017-12-28 11:00:00,307.72,307.91,307.48,307.83,14676.0,272.2756,272.4437,272.0632,272.3729,14676.0
2017-12-28 11:30:00,307.81,308.22,307.8,308.0,34373.0,272.3552,272.718,272.3464,272.5233,34373.0
2017-12-28 12:00:00,307.93,307.93,307.7,307.77,7195.0,272.4614,272.4614,272.2579,272.3198,7195.0
2017-12-28 12:30:00,307.71,307.71,307.41,307.41,5735.0,272.2667,272.2667,272.0013,272.0013,5735.0
2017-12-28 13:00:00,307.46,307.68,307.35,307.37,5936.0,272.0455,272.2402,271.9482,271.9659,5936.0
2017-12-28 13:30:00,307.31,307.71,307.25,307.65,8540.0,271.9128,272.2667,271.8597,272.2136,8540.0
2017-12-28 14:00:00,307.65,307.93,307.65,307.81,12322.0,272.2136,272.4614,272.2136,272.3552,12322.0
2017-12-28 14:30:00,307.81,308.11,307.81,307.95,16108.0,272.3552,272.6207,272.3552,272.4791,16108.0
2017-12-28 15:00:00,307.91,308.12,307.81,308.04,18739.0,272.4437,272.6295,272.3552,272.5587,18739.0
2017-12-28 15:30:00,307.98,308.51,307.88,308.27,58565.0,272.5056,272.9746,272.4171,272.7622,58565.0
2017-12-29 09:30:00,308.25,308.37,307.59,307.88,11172.0,272.7445,272.8507,272.1605,272.4171,11172.0
2017-12-29 10:00:00,308.05,308.05,307.45,307.83,7738.0,272.5676,272.5676,272.0367,272.3729,7738.0
2017-12-29 10:30:00,307.78,308.31,307.71,308.29,11503.0,272.3287,272.7976,272.2667,272.7799,11503.0
2017-12-29 11:00:00,308.31,308.9,308.29,308.75,11046.0,272.7976,273.3197,272.7799,273.1869,11046.0
2017-12-29 11:30:00,308.78,309.19,308.46,309.07,11578.0,273.2135,273.5763,272.9303,273.4701,11578.0
2017-12-29 12:00:00,309.08,309.17,308.56,308.61,7888.0,273.4789,273.5586,273.0188,273.0631,7888.0
2017-12-29 12:30:00,308.58,308.73,308.32,308.32,4872.0,273.0365,273.1692,272.8065,272.8065,4872.0
2017-12-29 13:00:00,308.3,308.66,308.3,308.55,7141.0,272.7888,273.1073,272.7888,273.01,7141.0
2017-12-29 13:30:00,308.51,308.59,308.23,308.31,8368.0,272.9746,273.0454,272.7268,272.7976,8368.0
2017-12-29 14:00:00,308.4,308.4,307.96,308.09,12363.0,272.8773,272.8773,272.4879,272.603,12363.0
2017-12-29 14:30:00,308.0,308.14,307.66,307.68,13251.0,272.5233,272.6472,272.2225,272.2402,13251.0
2017-12-29 15:00:00,307.66,308.08,307.59,308.03,18824.0,272.2225,272.5941,272.1605,272.5499,18824.0
2017-12-29 15:30:00,308.0,308.0,306.98,307.12,66091.0,272.5233,272.5233,271.6208,271.7447,66091.0
2018-01-02 09:30:00,307.35,307.72,305.61,306.07,33202.0,271.9482,272.2756,270.4086,270.8156,33202.0
2018-01-02 10:00:00,306.23,306.27,304.37,304.39,43054.0,270.9572,270.9926,269.3114,269.3291,43054.0
2018-01-02 10:30:00,304.32,304.66,303.21,304.66,32958.0,269.2672,269.568,268.2851,269.568,32958.0
2018-01-02 11:00:00,304.64,304.93,303.89,304.79,26908.0,269.5503,269.8069,268.8867,269.6831,26908.0
2018-01-02 11:30:00,304.71,304.71,303.86,304.32,26709.0,269.6123,269.6123,268.8602,269.2672,26709.0
2018-01-02 12:00:00,304.32,304.47,304.13,304.33,21860.0,269.2672,269.3999,269.0991,269.276,21860.0
2018-01-02 12:30:00,304.36,304.39,304.08,304.08,11851.0,269.3026,269.3291,269.0548,269.0548,11851.0
2018-01-02 13:00:00,304.15,304.56,304.09,304.21,21130.0,269.1168,269.4796,269.0637,269.1699,21130.0
2018-01-02 13:30:00,304.21,304.28,304.06,304.13,22911.0,269.1699,269.2318,269.0371,269.0991,22911.0
2018-01-02 14:00:00,304.2,304.61,303.93,304.59,24763.0,269.161,269.5238,268.9221,269.5061,24763.0
2018-01-02 14:30:00,304.62,304.9,304.54,304.89,29324.0,269.5326,269.7804,269.4619,269.7715,29324.0
2018-01-02 15:00:00,304.9,304.97,304.33,304.5,33141.0,269.7804,269.8423,269.276,269.4265,33141.0
2018-01-02 15:30:00,304.46,305.27,304.2,305.23,108655.0,269.3911,270.1078,269.161,270.0724,108655.0
2018-01-03 09:30:00,304.74,307.25,304.74,306.3,32212.0,269.6388,271.8597,269.6388,271.0191,32212.0
2018-01-03 10:00:00,306.38,306.72,305.4,306.03,22568.0,271.0899,271.3908,270.2228,270.7802,22568.0
2018-01-03 10:30:00,305.96,306.35,305.76,305.76,12745.0,270.7183,271.0634,270.5413,270.5413,12745.0
2018-01-03 11:00:00,305.75,305.84,305.0,305.12,18954.0,270.5325,270.6121,269.8689,269.9751,18954.0
2018-01-03 11:30:00,305.06,305.12,304.61,304.66,17860.0,269.922,269.9751,269.5238,269.568,17860.0
2018-01-03 12:00:00,304.71,305.15,304.62,304.97,13900.0,269.6123,270.0016,269.5326,269.8423,13900.0
2018-01-03 12:30:00,304.87,305.87,304.87,305.54,26834.0,269.7538,270.6387,269.7538,270.3467,26834.0
2018-01-03 13:00:00,305.59,305.62,305.44,305.51,9703.0,270.3909,270.4175,270.2582,270.3201,9703.0
2018-01-03 13:30:00,305.52,305.97,305.51,305.83,16233.0,270.329,270.7271,270.3201,270.6033,16233.0
2018-01-03 14:00:00,305.74,306.49,305.68,306.0,55873.0,270.5236,271.1873,270.4706,270.7537,55873.0
2018-01-03 14:30:00,306.0,306.85,305.99,306.63,22424.0,270.7537,271.5058,270.7448,271.3111,22424.0
2018-01-03 15:00:00,306.54,306.63,306.36,306.63,15894.0,271.2315,271.3111,271.0722,271.3111,15894.0
2018-01-03 15:30:00,306.65,307.04,306.35,306.44,95270.0,271.3288,271.6739,271.0634,271.143,95270.0
2018-01-04 09:30:00,306.58,307.16,305.61,307.12,42372.0,271.2669,271.7801,270.4086,271.7447,42372.0
2018-01-04 10:00:00,307.12,308.62,306.94,308.54,25719.0,271.7447,273.0719,271.5854,273.0011,25719.0
2018-01-04 10:30:00,308.45,308.58,307.61,308.1,32997.0,272.9215,273.0365,272.1782,272.6118,32997.0
2018-01-04 11:00:00,308.18,308.63,307.54,307.8,16942.0,272.6826,273.0808,272.1163,272.3464,16942.0
2018-01-04 11:30:00,307.91,308.17,307.66,308.06,12011.0,272.4437,272.6737,272.2225,272.5764,12011.0
2018-01-04 12:00:00,308.16,308.33,307.78,307.85,15818.0,272.6649,272.8153,272.3287,272.3906,15818.0
2018-01-04 12:30:00,307.9,307.9,307.51,307.6,21901.0,272.4348,272.4348,272.0898,272.1694,21901.0
2018-01-04 13:00:00,307.59,307.88,307.5,307.7,18089.0,272.1605,272.4171,272.0809,272.2579,18089.0
2018-01-04 13:30:00,307.67,308.16,307.67,307.91,22047.0,272.2313,272.6649,272.2313,272.4437,22047.0
2018-01-04 14:00:00,307.94,308.71,307.9,307.98,27607.0,272.4702,273.1515,272.4348,272.5056,27607.0
2018-01-04 14:30:00,307.99,308.62,307.99,308.41,17138.0,272.5145,273.0719,272.5145,272.8861,17138.0
2018-01-04 15:00:00,308.35,308.35,308.04,308.15,17433.0,272.833,272.833,272.5587,272.656,17433.0
2018-01-04 15:30:00,308.19,308.56,308.0,308.42,66478.0,272.6914,273.0188,272.5233,272.8949,66478.0
2018-01-05 09:30:00,309.09,310.24,308.04,308.04,62162.0,273.4878,274.5053,272.5587,272.5587,62162.0
2018-01-05 10:00:00,308.0,308.52,307.76,307.82,45531.0,272.5233,272.9834,272.311,272.3641,45531.0
2018-01-05 10:30:00,307.82,308.14,307.21,307.72,56521.0,272.3641,272.6472,271.8243,272.2756,56521.0
2018-01-05 11:00:00,307.76,309.43,307.76,308.77,47237.0,272.311,273.7886,272.311,273.2046,47237.0
2018-01-05 11:30:00,308.81,308.93,307.48,307.68,37195.0,273.24,273.3462,272.0632,272.2402,37195.0
2018-01-05 12:00:00,307.68,308.52,307.37,308.51,20883.0,272.2402,272.9834,271.9659,272.9746,20883.0
2018-01-05 12:30:00,308.45,308.45,307.34,307.5,23092.0,272.9215,272.9215,271.9393,272.0809,23092.0
2018-01-05 13:00:00,307.54,307.91,307.21,307.26,15539.0,272.1163,272.4437,271.8243,271.8686,15539.0
2018-01-05 13:30:00,307.26,307.89,307.26,307.71,30524.0,271.8686,272.426,271.8686,272.2667,30524.0
2018-01-05 14:00:00,307.72,308.3,307.69,308.26,23069.0,272.2756,272.7888,272.249,272.7534,23069.0
2018-01-05 14:30:00,308.35,308.84,308.31,308.61,19836.0,272.833,273.2666,272.7976,273.0631,19836.0
2018-01-05 15:00:00,308.57,309.08,308.33,308.55,25601.0,273.0277,273.4789,272.8153,273.01,25601.0
2018-01-05 15:30:00,308.61,308.61,307.72,308.26,177835.0,273.0631,273.0631,272.2756,272.7534,177835.0
2018-01-08 09:30:00,308.36,309.34,307.56,308.96,37052.0,272.8419,273.709,272.134,273.3727,37052.0
2018-01-08 10:00:00,309.0,309.26,308.05,308.5,30498.0,273.4081,273.6382,272.5676,272.9657,30498.0
2018-01-08 10:30:00,308.5,308.62,307.9,308.02,20273.0,272.9657,273.0719,272.4348,272.541,20273.0
2018-01-08 11:00:00,307.97,308.54,307.84,308.35,24720.0,272.4968,273.0011,272.3818,272.833,24720.0
2018-01-08 11:30:00,308.46,308.91,308.31,308.72,21680.0,272.9303,273.3285,272.7976,273.1604,21680.0
2018-01-08 12:00:00,308.62,308.75,308.44,308.47,38178.0,273.0719,273.1869,272.9126,272.9392,38178.0
2018-01-08 12:30:00,308.42,308.62,308.35,308.47,16477.0,272.8949,273.0719,272.833,272.9392,16477.0
2018-01-08 13:00:00,308.53,308.75,308.19,308.53,40993.0,272.9923,273.1869,272.6914,272.9923,40993.0
2018-01-08 13:30:00,308.55,308.72,307.99,308.21,51322.0,273.01,273.1604,272.5145,272.7091,51322.0
2018-01-08 14:00:00,308.34,308.54,307.99,307.99,30270.0,272.8242,273.0011,272.5145,272.5145,30270.0
2018-01-08 14:30:00,308.04,308.29,307.71,308.14,36065.0,272.5587,272.7799,272.2667,272.6472,36065.0
2018-01-08 15:00:00,308.15,308.27,307.82,307.91,25468.0,272.656,272.7622,272.3641,272.4437,25468.0
2018-01-08 15:30:00,307.94,308.6,307.83,308.33,91009.0,272.4702,273.0542,272.3729,272.8153,91009.0
2018-01-09 09:30:00,309.23,310.49,308.7,310.26,27597.0,273.6116,274.7265,273.1427,274.523,27597.0
2018-01-09 10:00:00,310.27,312.93,310.0,311.78,77426.0,274.5319,276.8855,274.293,275.8679,77426.0
2018-01-09 10:30:00,311.92,312.3,310.82,311.47,37014.0,275.9918,276.328,275.0185,275.5936,37014.0
2018-01-09 11:00:00,311.38,312.14,311.32,311.94,38130.0,275.514,276.1865,275.4609,276.0095,38130.0
2018-01-09 11:30:00,311.94,312.38,311.52,312.34,28928.0,276.0095,276.3988,275.6379,276.3634,28928.0
2018-01-09 12:00:00,312.26,312.33,311.91,312.09,40417.0,276.2926,276.3546,275.983,276.1422,40417.0
2018-01-09 12:30:00,312.02,312.06,311.21,311.6,51900.0,276.0803,276.1157,275.3636,275.7087,51900.0
2018-01-09 13:00:00,311.61,312.57,311.61,312.21,53389.0,275.7175,276.5669,275.7175,276.2484,53389.0
2018-01-09 13:30:00,312.18,312.29,311.72,311.9,27237.0,276.2219,276.3192,275.8148,275.9741,27237.0
2018-01-09 14:00:00,311.89,311.94,310.86,310.98,27291.0,275.9653,276.0095,275.0539,275.1601,27291.0
2018-01-09 14:30:00,310.97,311.36,310.82,310.85,37944.0,275.1512,275.4963,275.0185,275.045,37944.0
2018-01-09 15:00:00,310.83,311.1,310.74,310.94,62927.0,275.0274,275.2663,274.9477,275.1247,62927.0
2018-01-09 15:30:00,310.92,311.15,310.3,310.47,126808.0,275.107,275.3105,274.5584,274.7088,126808.0
2018-01-10 09:30:00,309.34,309.34,306.36,307.74,61108.0,273.709,273.709,271.0722,272.2933,61108.0
2018-01-10 10:00:00,307.94,309.48,307.78,308.44,32398.0,272.4702,273.8329,272.3287,272.9126,32398.0
2018-01-10 10:30:00,308.46,308.55,307.26,307.76,38592.0,272.9303,273.01,271.8686,272.311,38592.0
2018-01-10 11:00:00,307.69,307.95,307.41,307.49,28512.0,272.249,272.4791,272.0013,272.0721,28512.0
2018-01-10 11:30:00,307.41,308.15,307.36,307.5,33515.0,272.0013,272.656,271.957,272.0809,33515.0
2018-01-10 12:00:00,307.53,307.65,307.27,307.48,24508.0,272.1075,272.2136,271.8774,272.0632,24508.0
2018-01-10 12:30:00,307.42,307.65,307.34,307.42,15237.0,272.0101,272.2136,271.9393,272.0101,15237.0
2018-01-10 13:00:00,307.42,307.76,307.36,307.6,17586.0,272.0101,272.311,271.957,272.1694,17586.0
2018-01-10 13:30:00,307.59,308.03,307.58,308.03,31984.0,272.1605,272.5499,272.1517,272.5499,31984.0
2018-01-10 14:00:00,308.06,308.3,307.81,308.06,29376.0,272.5764,272.7888,272.3552,272.5764,29376.0
2018-01-10 14:30:00,307.98,308.18,307.8,307.87,23450.0,272.5056,272.6826,272.3464,272.4083,23450.0
2018-01-10 15:00:00,307.86,308.33,307.62,307.67,32625.0,272.3994,272.8153,272.1871,272.2313,32625.0
2018-01-10 15:30:00,307.68,307.85,307.26,307.56,89083.0,272.2402,272.3906,271.8686,272.134,89083.0
2018-01-11 09:30:00,308.88,309.67,308.26,309.57,36563.0,273.302,274.001,272.7534,273.9125,36563.0
2018-01-11 10:00:00,309.67,309.67,309.17,309.4,24535.0,274.001,274.001,273.5586,273.7621,24535.0
2018-01-11 10:30:00,309.3,309.42,308.62,308.93,18121.0,273.6736,273.7798,273.0719,273.3462,18121.0
2018-01-11 11:00:00,309.08,309.53,308.91,309.04,23751.0,273.4789,273.8771,273.3285,273.4435,23751.0
2018-01-11 11:30:00,308.89,309.65,308.88,309.57,17811.0,273.3108,273.9833,273.302,273.9125,17811.0
2018-01-11 12:00:00,309.57,309.65,308.87,309.06,21560.0,273.9125,273.9833,273.2931,273.4612,21560.0
2018-01-11 12:30:00,309.03,309.53,308.99,309.34,18435.0,273.4347,273.8771,273.3993,273.709,18435.0
2018-01-11 13:00:00,309.3,309.4,309.02,309.26,15037.0,273.6736,273.7621,273.4258,273.6382,15037.0
2018-01-11 13:30:00,309.28,309.37,309.09,309.19,12394.0,273.6559,273.7355,273.4878,273.5763,12394.0
2018-01-11 14:00:00,309.25,309.54,309.08,309.49,13084.0,273.6293,273.8859,273.4789,273.8417,13084.0
2018-01-11 14:30:00,309.5,309.56,309.36,309.52,13158.0,273.8505,273.9036,273.7267,273.8682,13158.0
2018-01-11 15:00:00,309.45,309.64,309.41,309.52,22538.0,273.8063,273.9744,273.7709,273.8682,22538.0
2018-01-11 15:30:00,309.49,309.71,309.3,309.54,75735.0,273.8417,274.0364,273.6736,273.8859,75735.0
2018-01-12 09:30:00,310.0,312.84,309.67,312.55,46726.0,274.293,276.8058,274.001,276.5492,46726.0
2018-01-12 10:00:00,312.57,312.7,311.97,312.55,46858.0,276.5669,276.682,276.036,276.5492,46858.0
2018-01-12 10:30:00,312.45,314.66,312.44,314.21,45075.0,276.4608,278.4162,276.4519,278.018,45075.0
2018-01-12 11:00:00,314.21,314.69,314.18,314.57,32134.0,278.018,278.4427,277.9915,278.3366,32134.0
2018-01-12 11:30:00,314.64,315.13,314.51,315.07,28931.0,278.3985,278.8321,278.2835,278.779,28931.0
2018-01-12 12:00:00,314.96,315.04,314.64,314.69,16216.0,278.6816,278.7524,278.3985,278.4427,16216.0
2018-01-12 12:30:00,314.62,314.8,314.33,314.7,16091.0,278.3808,278.5401,278.1242,278.4516,16091.0
2018-01-12 13:00:00,314.73,315.04,314.73,315.0,16036.0,278.4781,278.7524,278.4781,278.717,16036.0
2018-01-12 13:30:00,314.98,315.55,314.84,315.24,16314.0,278.6993,279.2037,278.5755,278.9294,16314.0
2018-01-12 14:00:00,315.21,315.51,314.91,315.42,19722.0,278.9028,279.1683,278.6374,279.0887,19722.0
2018-01-12 14:30:00,315.42,315.49,314.75,315.03,21170.0,279.0887,279.1506,278.4958,278.7436,21170.0
2018-01-12 15:00:00,315.07,315.46,315.07,315.16,38912.0,278.779,279.1241,278.779,278.8586,38912.0
2018-01-12 15:30:00,315.16,315.71,315.07,315.15,71965.0,278.8586,279.3453,278.779,278.8498,71965.0
2018-01-16 09:30:00,317.42,318.7,316.31,318.09,65831.0,280.8583,281.9909,279.8761,281.4511,65831.0
2018-01-16 10:00:00,318.24,318.24,317.4,317.86,38060.0,281.5838,281.5838,280.8406,281.2476,38060.0
2018-01-16 10:30:00,317.85,318.53,317.16,317.37,56019.0,281.2388,281.8404,280.6282,280.814,56019.0
2018-01-16 11:00:00,317.35,317.52,316.8,317.35,41030.0,280.7964,280.9468,280.3097,280.7964,41030.0
2018-01-16 11:30:00,317.32,317.54,316.85,317.23,18441.0,280.7698,280.9645,280.3539,280.6902,18441.0
2018-01-16 12:00:00,317.37,317.56,316.27,316.37,11302.0,280.814,280.9822,279.8408,279.9292,11302.0
2018-01-16 12:30:00,316.29,316.64,316.08,316.2,9280.0,279.8584,280.1681,279.6726,279.7788,9280.0
2018-01-16 13:00:00,316.2,316.37,315.62,316.07,17846.0,279.7788,279.9292,279.2656,279.6638,17846.0
2018-01-16 13:30:00,316.15,316.18,315.2,315.33,14295.0,279.7346,279.7611,278.894,279.009,14295.0
2018-01-16 14:00:00,315.46,315.46,313.78,314.05,45229.0,279.1241,279.1241,277.6376,277.8765,45229.0
2018-01-16 14:30:00,313.93,314.39,312.86,313.16,33537.0,277.7703,278.1773,276.8235,277.089,33537.0
2018-01-16 15:00:00,313.03,313.16,312.38,313.04,32783.0,276.9739,277.089,276.3988,276.9828,32783.0
2018-01-16 15:30:00,312.91,313.04,312.33,312.54,84512.0,276.8678,276.9828,276.3546,276.5404,84512.0
2018-01-17 09:30:00,314.99,315.93,313.32,313.32,47392.0,278.7082,279.5399,277.2305,277.2305,47392.0
2018-01-17 10:00:00,313.84,315.99,313.73,314.84,35602.0,277.6906,279.593,277.5933,278.5755,35602.0
2018-01-17 10:30:00,314.84,315.42,314.53,315.06,34240.0,278.5755,279.0887,278.3012,278.7701,34240.0
2018-01-17 11:00:00,315.09,315.78,314.74,315.26,45370.0,278.7967,279.4072,278.487,278.9471,45370.0
2018-01-17 11:30:00,315.22,315.73,315.08,315.54,19659.0,278.9117,279.363,278.7878,279.1948,19659.0
2018-01-17 12:00:00,315.55,315.91,315.35,315.76,25407.0,279.2037,279.5222,279.0267,279.3895,25407.0
2018-01-17 12:30:00,315.73,316.57,315.73,316.25,19725.0,279.363,280.1062,279.363,279.8231,19725.0
2018-01-17 13:00:00,316.16,317.09,316.14,316.96,13967.0,279.7434,280.5663,279.7257,280.4513,13967.0
2018-01-17 13:30:00,316.93,317.19,316.54,316.95,15542.0,280.4247,280.6548,280.0797,280.4424,15542.0
2018-01-17 14:00:00,317.0,317.63,316.94,317.51,21480.0,280.4867,281.0441,280.4336,280.9379,21480.0
2018-01-17 14:30:00,317.52,317.8,317.33,317.45,17781.0,280.9468,281.1945,280.7787,280.8848,17781.0
2018-01-17 15:00:00,317.51,317.68,317.2,317.55,16823.0,280.9379,281.0883,280.6636,280.9733,16823.0
2018-01-17 15:30:00,317.51,317.81,317.34,317.54,62079.0,280.9379,281.2034,280.7875,280.9645,62079.0
2018-01-18 09:30:00,317.5,318.7,317.13,317.13,31660.0,280.9291,281.9909,280.6017,280.6017,31660.0
2018-01-18 10:00:00,317.14,317.56,316.2,316.88,28903.0,280.6105,280.9822,279.7788,280.3805,28903.0
2018-01-18 10:30:00,316.88,317.17,315.79,315.79,31157.0,280.3805,280.6371,279.416,279.416,31157.0
2018-01-18 11:00:00,315.63,316.28,315.5,315.61,20780.0,279.2745,279.8496,279.1594,279.2568,20780.0
2018-01-18 11:30:00,315.58,315.64,314.81,315.47,21149.0,279.2302,279.2833,278.5489,279.1329,21149.0
2018-01-18 12:00:00,315.39,315.84,315.32,315.82,23720.0,279.0621,279.4603,279.0002,279.4426,23720.0
2018-01-18 12:30:00,315.87,316.33,315.64,315.64,71408.0,279.4868,279.8938,279.2833,279.2833,71408.0
2018-01-18 13:00:00,315.61,315.65,315.25,315.33,7761.0,279.2568,279.2922,278.9382,279.009,7761.0
2018-01-18 13:30:00,315.32,315.37,314.84,315.18,12068.0,279.0002,279.0444,278.5755,278.8763,12068.0
2018-01-18 14:00:00,315.29,315.71,315.14,315.17,18972.0,278.9736,279.3453,278.8409,278.8675,18972.0
2018-01-18 14:30:00,315.16,315.25,314.6,314.6,16203.0,278.8586,278.9382,278.3631,278.3631,16203.0
2018-01-18 15:00:00,314.58,314.85,314.31,314.36,21666.0,278.3454,278.5843,278.1065,278.1508,21666.0
2018-01-18 15:30:00,314.34,314.83,314.0,314.41,60668.0,278.1331,278.5666,277.8322,278.195,60668.0
2018-01-19 09:30:00,316.23,317.19,314.71,316.62,116852.0,279.8054,280.6548,278.4604,280.1504,116852.0
2018-01-19 10:00:00,316.62,316.64,314.69,316.02,29009.0,280.1504,280.1681,278.4427,279.6195,29009.0
2018-01-19 10:30:00,316.06,316.3,315.24,315.76,14995.0,279.6549,279.8673,278.9294,279.3895,14995.0
2018-01-19 11:00:00,315.76,316.16,315.2,315.8,26123.0,279.3895,279.7434,278.894,279.4249,26123.0
2018-01-19 11:30:00,315.78,316.35,315.46,315.92,25536.0,279.4072,279.9115,279.1241,279.5311,25536.0
2018-01-19 12:00:00,315.9,317.03,315.78,316.7,27015.0,279.5134,280.5132,279.4072,280.2212,27015.0
2018-01-19 12:30:00,316.68,316.71,316.03,316.19,54059.0,280.2035,280.2301,279.6284,279.77,54059.0
2018-01-19 13:00:00,316.19,316.21,315.82,316.18,15671.0,279.77,279.7877,279.4426,279.7611,15671.0
2018-01-19 13:30:00,316.12,316.39,315.96,316.27,20129.0,279.708,279.9469,279.5665,279.8408,20129.0
2018-01-19 14:00:00,316.29,316.57,315.58,316.0,71112.0,279.8584,280.1062,279.2302,279.6019,71112.0
2018-01-19 14:30:00,316.08,316.57,315.97,316.41,56512.0,279.6726,280.1062,279.5753,279.9646,56512.0
2018-01-19 15:00:00,316.43,316.62,316.24,316.55,38169.0,279.9823,280.1504,279.8142,280.0885,38169.0
2018-01-19 15:30:00,316.62,316.68,316.28,316.4,93805.0,280.1504,280.2035,279.8496,279.9558,93805.0
2018-01-22 09:30:00,316.1,316.2,313.56,314.18,26937.0,279.6903,279.7788,277.4429,277.9915,26937.0
2018-01-22 10:00:00,314.0,315.69,313.9,315.62,42915.0,277.8322,279.3276,277.7437,279.2656,42915.0
2018-01-22 10:30:00,315.71,315.96,314.55,314.6,40725.0,279.3453,279.5665,278.3189,278.3631,40725.0
2018-01-22 11:00:00,314.55,314.55,313.79,314.06,22553.0,278.3189,278.3189,277.6464,277.8853,22553.0
2018-01-22 11:30:00,314.13,315.0,314.01,315.0,23634.0,277.9472,278.717,277.8411,278.717,23634.0
2018-01-22 12:00:00,314.88,315.9,314.75,315.75,21954.0,278.6109,279.5134,278.4958,279.3806,21954.0
2018-01-22 12:30:00,315.83,316.58,315.72,316.15,29387.0,279.4514,280.115,279.3541,279.7346,29387.0
2018-01-22 13:00:00,316.22,316.22,315.62,315.93,13701.0,279.7965,279.7965,279.2656,279.5399,13701.0
2018-01-22 13:30:00,315.92,316.58,315.91,316.35,36841.0,279.5311,280.115,279.5222,279.9115,36841.0
2018-01-22 14:00:00,316.37,316.37,315.53,315.64,24157.0,279.9292,279.9292,279.186,279.2833,24157.0
2018-01-22 14:30:00,315.57,315.63,315.0,315.0,15811.0,279.2214,279.2745,278.717,278.717,15811.0
2018-01-22 15:00:00,314.97,315.14,314.01,314.29,38486.0,278.6905,278.8409,277.8411,278.0888,38486.0
2018-01-22 15:30:00,314.32,315.31,314.32,315.11,106860.0,278.1154,278.9913,278.1154,278.8144,106860.0
2018-01-23 09:30:00,315.23,315.31,312.67,313.82,33067.0,278.9205,278.9913,276.6554,277.673,33067.0
2018-01-23 10:00:00,313.75,314.74,313.3,314.12,28781.0,277.611,278.487,277.2128,277.9384,28781.0
2018-01-23 10:30:00,314.03,314.79,313.76,314.71,19068.0,277.8588,278.5312,277.6199,278.4604,19068.0
2018-01-23 11:00:00,314.67,315.35,314.61,314.99,28155.0,278.425,279.0267,278.372,278.7082,28155.0
2018-01-23 11:30:00,315.05,315.3,314.37,314.5,18167.0,278.7613,278.9825,278.1596,278.2746,18167.0
2018-01-23 12:00:00,314.36,314.54,313.86,314.4,23647.0,278.1508,278.31,277.7083,278.1861,23647.0
2018-01-23 12:30:00,314.3,314.45,313.95,314.22,14106.0,278.0977,278.2304,277.788,278.0269,14106.0
2018-01-23 13:00:00,314.29,314.37,313.73,313.83,11417.0,278.0888,278.1596,277.5933,277.6818,11417.0
2018-01-23 13:30:00,313.82,314.35,313.82,314.21,10737.0,277.673,278.1419,277.673,278.018,10737.0
2018-01-23 14:00:00,314.3,314.3,313.0,313.18,26426.0,278.0977,278.0977,276.9474,277.1067,26426.0
2018-01-23 14:30:00,313.27,314.16,313.12,313.95,48189.0,277.1863,277.9738,277.0536,277.788,48189.0
2018-01-23 15:00:00,314.0,314.03,313.37,313.63,45297.0,277.8322,277.8588,277.2748,277.5048,45297.0
2018-01-23 15:30:00,313.71,313.97,313.1,313.59,70038.0,277.5756,277.8057,277.0359,277.4694,70038.0
2018-01-24 09:30:00,313.45,314.76,312.74,314.48,37755.0,277.3456,278.5047,276.7174,278.2569,37755.0
2018-01-24 10:00:00,314.65,316.32,314.25,314.25,41952.0,278.4074,279.885,278.0534,278.0534,41952.0
2018-01-24 10:30:00,314.48,315.7,314.27,315.19,18379.0,278.2569,279.3364,278.0711,278.8852,18379.0
2018-01-24 11:00:00,315.27,315.32,313.0,313.74,40831.0,278.9559,279.0002,276.9474,277.6022,40831.0
2018-01-24 11:30:00,313.4,314.82,312.89,314.56,24558.0,277.3013,278.5578,276.8501,278.3277,24558.0
2018-01-24 12:00:00,314.15,314.55,313.11,313.67,24202.0,277.9649,278.3189,277.0447,277.5402,24202.0
2018-01-24 12:30:00,313.52,313.93,312.67,313.33,24375.0,277.4075,277.7703,276.6554,277.2394,24375.0
2018-01-24 13:00:00,313.37,313.69,312.77,313.15,23199.0,277.2748,277.5579,276.7439,277.0801,23199.0
2018-01-24 13:30:00,313.2,313.84,312.98,313.43,33659.0,277.1244,277.6906,276.9297,277.3279,33659.0
2018-01-24 14:00:00,313.41,313.99,313.4,313.88,31004.0,277.3102,277.8234,277.3013,277.726,31004.0
2018-01-24 14:30:00,313.86,314.15,313.58,314.1,30673.0,277.7083,277.9649,277.4606,277.9207,30673.0
2018-01-24 15:00:00,314.07,314.08,313.27,313.85,37048.0,277.8942,277.903,277.1863,277.6995,37048.0
2018-01-24 15:30:00,313.83,314.45,313.27,313.46,181667.0,277.6818,278.2304,277.1863,277.3544,181667.0
2018-01-25 09:30:00,316.74,323.73,314.47,321.32,175954.0,280.2566,286.4415,278.2481,284.3091,175954.0
2018-01-25 10:00:00,321.39,321.99,318.84,321.53,60780.0,284.371,284.9019,282.1147,284.4949,60780.0
2018-01-25 10:30:00,321.52,321.84,320.74,321.13,43628.0,284.486,284.7692,283.7959,284.141,43628.0
2018-01-25 11:00:00,321.12,322.96,319.54,322.95,64347.0,284.1321,285.7602,282.7341,285.7513,64347.0
2018-01-25 11:30:00,322.71,325.79,322.48,325.02,95827.0,285.539,288.2642,285.3355,287.5829,95827.0
2018-01-25 12:00:00,324.98,325.99,324.57,325.78,53529.0,287.5475,288.4412,287.1847,288.2554,53529.0
2018-01-25 12:30:00,325.48,325.75,324.9,325.13,40460.0,287.9899,288.2288,287.4767,287.6802,40460.0
2018-01-25 13:00:00,325.34,325.87,324.0,324.4,57466.0,287.866,288.335,286.6804,287.0343,57466.0
2018-01-25 13:30:00,324.4,325.38,324.03,325.0,48309.0,287.0343,287.9014,286.7069,287.5652,48309.0
2018-01-25 14:00:00,325.15,325.8,324.71,325.21,44070.0,287.6979,288.273,287.3086,287.751,44070.0
2018-01-25 14:30:00,325.29,325.63,324.35,324.45,71415.0,287.8218,288.1226,286.9901,287.0785,71415.0
2018-01-25 15:00:00,324.52,324.68,323.46,324.39,50232.0,287.1405,287.2821,286.2026,287.0255,50232.0
2018-01-25 15:30:00,324.34,325.61,324.33,325.09,130098.0,286.9812,288.1049,286.9724,287.6448,130098.0
2018-01-26 09:30:00,326.08,327.81,323.62,326.24,73706.0,288.5208,290.0515,286.3441,288.6624,73706.0
2018-01-26 10:00:00,326.4,329.32,326.37,329.0,51331.0,288.8039,291.3876,288.7774,291.1045,51331.0
2018-01-26 10:30:00,328.91,329.63,327.87,329.51,57263.0,291.0248,291.6619,290.1046,291.5557,57263.0
2018-01-26 11:00:00,329.44,330.94,329.37,330.63,56049.0,291.4938,292.821,291.4318,292.5467,56049.0
2018-01-26 11:30:00,330.8,330.82,329.71,330.07,33132.0,292.6971,292.7148,291.7327,292.0512,33132.0
2018-01-26 12:00:00,329.96,330.63,329.25,330.47,29098.0,291.9539,292.5467,291.3257,292.4051,29098.0
2018-01-26 12:30:00,330.53,331.89,330.42,331.48,39452.0,292.4582,293.6616,292.3609,293.2988,39452.0
2018-01-26 13:00:00,331.54,331.79,330.68,331.21,44856.0,293.3519,293.5731,292.591,293.0599,44856.0
2018-01-26 13:30:00,331.26,332.47,330.98,331.9,65507.0,293.1041,294.1748,292.8564,293.6704,65507.0
2018-01-26 14:00:00,331.8,333.14,331.76,333.04,90869.0,293.5819,294.7676,293.5466,294.6791,90869.0
2018-01-26 14:30:00,333.09,334.02,333.03,333.48,82163.0,294.7234,295.5462,294.6703,295.0684,82163.0
2018-01-26 15:00:00,333.42,335.03,333.04,334.65,85167.0,295.0153,296.4399,294.6791,296.1037,85167.0
2018-01-26 15:30:00,334.67,335.57,334.49,335.05,159346.0,296.1214,296.9177,295.9621,296.4576,159346.0
2018-01-29 09:30:00,336.0,339.98,335.05,339.68,80757.0,297.2982,300.8197,296.4576,300.5543,80757.0
2018-01-29 10:00:00,339.51,339.65,336.76,337.25,82183.0,300.4039,300.5277,297.9706,298.4042,82183.0
2018-01-29 10:30:00,337.24,337.67,336.25,337.4,100945.0,298.3953,298.7758,297.5194,298.5369,100945.0
2018-01-29 11:00:00,337.5,337.82,336.03,337.23,69917.0,298.6254,298.9085,297.3247,298.3865,69917.0
2018-01-29 11:30:00,337.25,339.0,336.88,338.84,70947.0,298.4042,299.9526,298.0768,299.811,70947.0
2018-01-29 12:00:00,338.86,339.27,337.67,339.0,80690.0,299.8287,300.1915,298.7758,299.9526,80690.0
2018-01-29 12:30:00,339.0,341.26,338.76,340.49,55186.0,299.9526,301.9523,299.7403,301.271,55186.0
2018-01-29 13:00:00,340.56,340.7,339.57,340.06,31576.0,301.3329,301.4568,300.457,300.8905,31576.0
2018-01-29 13:30:00,340.07,340.42,339.67,339.87,42877.0,300.8994,301.2091,300.5454,300.7224,42877.0
2018-01-29 14:00:00,339.83,340.16,338.38,338.5,36945.0,300.687,300.979,299.404,299.5102,36945.0
2018-01-29 14:30:00,338.76,339.58,338.18,339.57,99775.0,299.7403,300.4658,299.2271,300.457,99775.0
2018-01-29 15:00:00,339.48,339.76,338.84,338.91,54148.0,300.3773,300.6251,299.811,299.873,54148.0
2018-01-29 15:30:00,338.85,339.31,338.35,338.35,195672.0,299.8199,300.2269,299.3775,299.3775,195672.0
2018-01-30 09:30:00,335.28,338.87,334.1,335.01,167402.0,296.6611,299.8376,295.617,296.4222,167402.0
2018-01-30 10:00:00,335.16,335.33,333.51,334.39,114563.0,296.5549,296.7053,295.095,295.8736,114563.0
2018-01-30 10:30:00,334.5,336.0,334.18,335.44,55404.0,295.9709,297.2982,295.6878,296.8027,55404.0
2018-01-30 11:00:00,335.44,336.4,335.35,335.78,54490.0,296.8027,297.6521,296.723,297.1035,54490.0
2018-01-30 11:30:00,335.86,337.32,335.77,337.2,67649.0,297.1743,298.4661,297.0947,298.36,67649.0
2018-01-30 12:00:00,337.14,337.34,336.37,337.31,53551.0,298.3069,298.4838,297.6256,298.4573,53551.0
2018-01-30 12:30:00,337.3,338.03,337.24,337.9,34698.0,298.4484,299.0943,298.3953,298.9793,34698.0
2018-01-30 13:00:00,337.96,338.55,337.85,337.94,29766.0,299.0324,299.5545,298.9351,299.0147,29766.0
2018-01-30 13:30:00,338.01,339.55,337.82,339.46,32109.0,299.0767,300.4393,298.9085,300.3596,32109.0
2018-01-30 14:00:00,339.38,340.56,339.37,339.86,68244.0,300.2888,301.3329,300.28,300.7136,68244.0
2018-01-30 14:30:00,339.86,340.1,339.06,339.53,53756.0,300.7136,300.9259,300.0057,300.4216,53756.0
2018-01-30 15:00:00,339.4,341.28,339.37,341.11,65393.0,300.3065,301.97,300.28,301.8196,65393.0
2018-01-30 15:30:00,341.21,341.21,339.37,339.46,163189.0,301.9081,301.9081,300.28,300.3596,163189.0
2018-01-31 09:30:00,340.63,342.24,340.0,342.06,123212.0,301.3949,302.8194,300.8374,302.6602,123212.0
2018-01-31 10:00:00,342.0,342.73,341.28,342.34,79538.0,302.6071,303.253,301.97,302.9079,79538.0
2018-01-31 10:30:00,342.38,344.07,342.37,344.07,101335.0,302.9433,304.4386,302.9344,304.4386,101335.0
2018-01-31 11:00:00,344.16,344.2,342.5,342.97,50732.0,304.5183,304.5537,303.0495,303.4653,50732.0
2018-01-31 11:30:00,342.79,342.99,341.42,341.48,39615.0,303.3061,303.483,302.0939,302.147,39615.0
2018-01-31 12:00:00,341.42,342.05,341.17,341.91,76330.0,302.0939,302.6513,301.8727,302.5274,76330.0
2018-01-31 12:30:00,341.83,342.34,341.8,342.19,33597.0,302.4566,302.9079,302.4301,302.7752,33597.0
2018-01-31 13:00:00,342.26,342.41,341.83,341.9,33201.0,302.8371,302.9698,302.4566,302.5186,33201.0
2018-01-31 13:30:00,341.94,342.4,341.82,342.11,25734.0,302.554,302.961,302.4478,302.7044,25734.0
2018-01-31 14:00:00,342.08,342.49,341.56,341.84,102984.0,302.6779,303.0406,302.2177,302.4655,102984.0
2018-01-31 14:30:00,341.84,341.89,340.19,340.57,58157.0,302.4655,302.5097,301.0056,301.3418,58157.0
2018-01-31 15:00:00,340.62,340.75,339.62,340.52,64031.0,301.386,301.501,300.5012,301.2975,64031.0
2018-01-31 15:30:00,340.52,341.74,340.44,340.54,99609.0,301.2975,302.377,301.2268,301.3152,99609.0
2018-02-01 09:30:00,340.53,343.91,340.24,343.71,62684.0,301.3064,304.2971,301.0498,304.1201,62684.0
2018-02-01 10:00:00,343.81,345.53,343.11,345.17,33444.0,304.2086,305.7305,303.5892,305.4119,33444.0
2018-02-01 10:30:00,345.02,347.36,344.59,346.62,60015.0,305.2792,307.3497,304.8987,306.6949,60015.0
2018-02-01 11:00:00,346.78,347.93,346.78,347.36,47314.0,306.8365,307.854,306.8365,307.3497,47314.0
2018-02-01 11:30:00,347.39,349.12,347.39,348.96,59262.0,307.3762,308.907,307.3762,308.7654,59262.0
2018-02-01 12:00:00,348.82,349.12,348.07,348.13,35727.0,308.6415,308.907,307.9779,308.031,35727.0
2018-02-01 12:30:00,348.15,348.91,348.15,348.75,38508.0,308.0487,308.7211,308.0487,308.5796,38508.0
2018-02-01 13:00:00,348.65,349.18,347.84,348.05,54588.0,308.4911,308.96,307.7744,307.9602,54588.0
2018-02-01 13:30:00,348.09,348.11,343.75,343.75,84461.0,307.9956,308.0133,304.1555,304.1555,84461.0
2018-02-01 14:00:00,343.87,344.51,341.89,343.3,92778.0,304.2617,304.828,302.5097,303.7573,92778.0
2018-02-01 14:30:00,343.42,345.09,343.2,344.96,126779.0,303.8635,305.3411,303.6688,305.2261,126779.0
2018-02-01 15:00:00,344.94,345.08,343.34,343.4,154522.0,305.2084,305.3323,303.7927,303.8458,154522.0
2018-02-01 15:30:00,343.37,343.37,341.76,342.99,178913.0,303.8193,303.8193,302.3947,303.483,178913.0
2018-02-02 09:30:00,340.9,342.56,340.0,342.56,48632.0,301.6338,303.1026,300.8374,303.1026,48632.0
2018-02-02 10:00:00,342.56,344.17,341.5,343.74,195326.0,303.1026,304.5271,302.1647,304.1466,195326.0
2018-02-02 10:30:00,343.2,343.92,342.01,343.12,64692.0,303.6688,304.3059,302.6159,303.5981,64692.0
2018-02-02 11:00:00,342.98,343.2,341.64,341.93,22989.0,303.4742,303.6688,302.2885,302.5451,22989.0
2018-02-02 11:30:00,341.79,343.4,341.77,342.03,25260.0,302.4213,303.8458,302.4036,302.6336,25260.0
2018-02-02 12:00:00,341.99,343.1,341.71,342.55,28523.0,302.5982,303.5804,302.3505,303.0937,28523.0
2018-02-02 12:30:00,342.6,343.13,342.29,342.73,58573.0,303.138,303.6069,302.8637,303.253,58573.0
2018-02-02 13:00:00,342.76,343.38,341.85,342.13,59963.0,303.2795,303.8281,302.4743,302.7221,59963.0
2018-02-02 13:30:00,342.12,342.28,340.38,340.63,45045.0,302.7132,302.8548,301.1737,301.3949,45045.0
2018-02-02 14:00:00,340.63,340.63,338.96,339.13,35019.0,301.3949,301.3949,299.9172,300.0676,35019.0
2018-02-02 14:30:00,339.15,339.95,337.5,338.3,66094.0,300.0853,300.7932,298.6254,299.3332,66094.0
2018-02-02 15:00:00,338.3,338.78,337.07,338.18,34794.0,299.3332,299.758,298.2449,299.2271,34794.0
2018-02-02 15:30:00,338.12,338.44,336.72,336.79,125905.0,299.174,299.4571,297.9352,297.9972,125905.0
2018-02-05 09:30:00,333.75,336.42,330.14,336.24,104885.0,295.3073,297.6698,292.1131,297.5105,104885.0
2018-02-05 10:00:00,336.12,339.53,335.36,339.38,48606.0,297.4043,300.4216,296.7319,300.2888,48606.0
2018-02-05 10:30:00,339.21,339.21,337.12,337.78,39618.0,300.1384,300.1384,298.2892,298.8731,39618.0
2018-02-05 11:00:00,337.9,339.48,337.46,339.32,28478.0,298.9793,300.3773,298.59,300.2358,28478.0
2018-02-05 11:30:00,339.32,339.42,337.07,338.25,42532.0,300.2358,300.3242,298.2449,299.289,42532.0
2018-02-05 12:00:00,338.17,338.28,336.2,337.37,32829.0,299.2182,299.3156,297.4751,298.5104,32829.0
2018-02-05 12:30:00,336.82,337.89,336.82,337.33,54712.0,298.0237,298.9705,298.0237,298.475,54712.0
2018-02-05 13:00:00,337.37,337.47,333.5,333.82,91492.0,298.5104,298.5989,295.0861,295.3693,91492.0
2018-02-05 13:30:00,334.01,334.39,333.02,334.38,40230.0,295.5374,295.8736,294.6614,295.8648,40230.0
2018-02-05 14:00:00,334.25,334.31,330.98,331.06,48901.0,295.7497,295.8028,292.8564,292.9272,48901.0
2018-02-05 14:30:00,331.06,331.24,326.01,326.55,85005.0,292.9272,293.0864,288.4589,288.9367,85005.0
2018-02-05 15:00:00,326.28,327.99,316.27,327.65,164767.0,288.6978,290.2108,279.8408,289.91,164767.0
2018-02-05 15:30:00,327.51,327.78,322.25,322.38,202299.0,289.7861,290.025,285.132,285.247,202299.0
2018-02-06 09:30:00,314.11,327.04,313.01,325.38,235529.0,277.9295,289.3702,276.9563,287.9014,235529.0
2018-02-06 10:00:00,325.28,326.93,319.16,320.49,116194.0,287.8129,289.2729,282.3979,283.5747,116194.0
2018-02-06 10:30:00,320.07,322.19,316.67,321.15,75220.0,283.2031,285.0789,280.1947,284.1587,75220.0
2018-02-06 11:00:00,321.22,322.74,318.66,320.2,86174.0,284.2206,285.5655,281.9555,283.3181,86174.0
2018-02-06 11:30:00,319.45,320.97,317.98,319.04,70257.0,282.6545,283.9994,281.3538,282.2917,70257.0
2018-02-06 12:00:00,319.1,322.33,319.1,321.44,49857.0,282.3448,285.2027,282.3448,284.4153,49857.0
2018-02-06 12:30:00,321.57,323.19,320.49,321.96,69089.0,284.5303,285.9637,283.5747,284.8754,69089.0
2018-02-06 13:00:00,321.64,322.81,319.1,322.35,66489.0,284.5922,285.6274,282.3448,285.2204,66489.0
2018-02-06 13:30:00,322.05,322.97,320.85,321.59,82925.0,284.955,285.769,283.8932,284.548,82925.0
2018-02-06 14:00:00,321.55,321.77,319.22,320.0,54696.0,284.5126,284.7072,282.451,283.1411,54696.0
2018-02-06 14:30:00,320.07,326.74,319.63,326.48,53426.0,283.2031,289.1048,282.8137,288.8747,53426.0
2018-02-06 15:00:00,326.42,329.0,325.91,327.82,72810.0,288.8216,291.1045,288.3704,290.0604,72810.0
2018-02-06 15:30:00,327.69,328.27,325.51,327.5,138155.0,289.9454,290.4585,288.0165,289.7772,138155.0
2018-02-07 09:30:00,326.76,332.63,326.01,332.05,113477.0,289.1225,294.3163,288.4589,293.8031,113477.0
2018-02-07 10:00:00,332.0,332.89,331.2,332.07,92810.0,293.7589,294.5464,293.0511,293.8208,92810.0
2018-02-07 10:30:00,331.95,335.74,331.95,335.74,52560.0,293.7147,297.0681,293.7147,297.0681,52560.0
2018-02-07 11:00:00,335.82,338.35,335.41,335.57,104804.0,297.1389,299.3775,296.7761,296.9177,104804.0
2018-02-07 11:30:00,335.25,337.14,334.0,336.81,77984.0,296.6346,298.3069,295.5285,298.0149,77984.0
2018-02-07 12:00:00,336.59,336.82,333.75,334.27,65595.0,297.8202,298.0237,295.3073,295.7674,65595.0
2018-02-07 12:30:00,334.3,337.22,331.93,336.98,138845.0,295.794,298.3776,293.697,298.1653,138845.0
2018-02-07 13:00:00,336.72,337.71,335.08,336.05,116092.0,297.9352,298.8112,296.4841,297.3424,116092.0
2018-02-07 13:30:00,335.94,338.09,335.17,337.42,91987.0,297.2451,299.1474,296.5638,298.5546,91987.0
2018-02-07 14:00:00,337.41,338.09,335.57,338.09,88718.0,298.5458,299.1474,296.9177,299.1474,88718.0
2018-02-07 14:30:00,337.96,339.24,335.0,338.2,113920.0,299.0324,300.165,296.4134,299.2448,113920.0
2018-02-07 15:00:00,338.19,341.96,337.78,340.97,146350.0,299.2359,302.5717,298.8731,301.6957,146350.0
2018-02-07 15:30:00,340.99,342.14,337.63,337.78,303706.0,301.7134,302.7309,298.7404,298.8731,303706.0
2018-02-08 09:30:00,338.41,341.67,337.2,340.14,161758.0,299.4306,302.3151,298.36,300.9613,161758.0
2018-02-08 10:00:00,340.41,340.68,337.6,337.6,66128.0,301.2002,301.4391,298.7139,298.7139,66128.0
2018-02-08 10:30:00,337.65,337.87,332.1,333.34,82492.0,298.7581,298.9528,293.8474,294.9446,82492.0
2018-02-08 11:00:00,333.24,335.32,331.28,332.2,44649.0,294.8561,296.6965,293.1218,293.9359,44649.0
2018-02-08 11:30:00,332.29,334.37,331.66,332.19,47853.0,294.0155,295.8559,293.4581,293.927,47853.0
2018-02-08 12:00:00,332.48,332.48,328.43,328.69,62830.0,294.1836,294.1836,290.6001,290.8302,62830.0
2018-02-08 12:30:00,328.88,330.64,327.1,328.7,58668.0,290.9983,292.5556,289.4233,290.839,58668.0
2018-02-08 13:00:00,328.56,332.13,328.13,330.54,77860.0,290.7151,293.8739,290.3347,292.4671,77860.0
2018-02-08 13:30:00,330.31,332.98,329.66,331.73,43298.0,292.2636,294.626,291.6884,293.52,43298.0
2018-02-08 14:00:00,331.73,333.32,330.05,330.84,57375.0,293.52,294.9269,292.0335,292.7325,57375.0
2018-02-08 14:30:00,330.42,330.79,328.74,329.74,53029.0,292.3609,292.6883,290.8744,291.7592,53029.0
2018-02-08 15:00:00,329.76,330.87,327.83,330.04,91392.0,291.7769,292.7591,290.0692,292.0247,91392.0
2018-02-08 15:30:00,329.89,330.2,323.46,323.91,176312.0,291.8919,292.1662,286.2026,286.6007,176312.0
2018-02-09 09:30:00,327.91,338.0,327.5,336.1,172894.0,290.14,299.0678,289.7772,297.3867,172894.0
2018-02-09 10:00:00,336.41,337.12,332.34,332.9,115696.0,297.6609,298.2892,294.0597,294.5552,115696.0
2018-02-09 10:30:00,332.83,334.27,326.58,330.51,86822.0,294.4933,295.7674,288.9632,292.4405,86822.0
2018-02-09 11:00:00,330.49,332.23,328.43,329.22,91939.0,292.4228,293.9624,290.6001,291.2991,91939.0
2018-02-09 11:30:00,329.01,331.33,326.17,326.4,53981.0,291.1133,293.1661,288.6004,288.8039,53981.0
2018-02-09 12:00:00,326.5,327.71,324.07,325.77,57788.0,288.8924,289.963,286.7423,288.2465,57788.0
2018-02-09 12:30:00,325.83,327.72,324.34,327.72,47907.0,288.2996,289.9719,286.9812,289.9719,47907.0
2018-02-09 13:00:00,327.45,327.48,323.59,324.31,68544.0,289.733,289.7595,286.3176,286.9547,68544.0
2018-02-09 13:30:00,324.31,330.18,323.46,327.96,94712.0,286.9547,292.1485,286.2026,290.1843,94712.0
2018-02-09 14:00:00,327.66,334.6,327.66,331.69,111811.0,289.9188,296.0594,289.9188,293.4846,111811.0
2018-02-09 14:30:00,331.41,331.98,329.63,329.63,84450.0,293.2369,293.7412,291.6619,291.6619,84450.0
2018-02-09 15:00:00,329.62,331.35,327.35,330.88,68548.0,291.653,293.1838,289.6445,292.7679,68548.0
2018-02-09 15:30:00,330.69,335.33,330.24,332.59,195607.0,292.5998,296.7053,292.2016,294.2809,195607.0
2018-02-12 09:30:00,334.6,336.86,332.41,332.6,82370.0,296.0594,298.0591,294.1217,294.2898,82370.0
2018-02-12 10:00:00,332.6,333.48,330.57,332.97,97304.0,294.2898,295.0684,292.4936,294.6172,97304.0
2018-02-12 10:30:00,333.01,334.75,331.3,334.01,75334.0,294.6526,296.1922,293.1395,295.5374,75334.0
2018-02-12 11:00:00,334.29,336.22,332.95,335.76,59914.0,295.7851,297.4928,294.5995,297.0858,59914.0
2018-02-12 11:30:00,335.96,337.53,334.82,337.53,37353.0,297.2628,298.6519,296.2541,298.6519,37353.0
2018-02-12 12:00:00,337.45,338.49,336.73,337.57,47959.0,298.5812,299.5014,297.9441,298.6873,47959.0
2018-02-12 12:30:00,337.72,338.34,337.02,337.58,22338.0,298.8201,299.3686,298.2007,298.6962,22338.0
2018-02-12 13:00:00,337.56,338.5,337.16,337.34,29682.0,298.6785,299.5102,298.3246,298.4838,29682.0
2018-02-12 13:30:00,337.34,339.84,337.19,339.23,35887.0,298.4838,300.6959,298.3511,300.1561,35887.0
2018-02-12 14:00:00,339.13,341.17,338.68,341.12,53775.0,300.0676,301.8727,299.6695,301.8284,53775.0
2018-02-12 14:30:00,340.94,341.28,338.34,340.09,115146.0,301.6692,301.97,299.3686,300.9171,115146.0
2018-02-12 15:00:00,340.04,341.34,339.81,340.3,79884.0,300.8728,302.0231,300.6693,301.1029,79884.0
2018-02-12 15:30:00,340.35,340.67,336.41,337.54,144789.0,301.1471,301.4303,297.6609,298.6608,144789.0
2018-02-13 09:30:00,335.12,338.12,335.12,338.1,52773.0,296.5195,299.174,296.5195,299.1563,52773.0
2018-02-13 10:00:00,337.72,341.95,337.72,340.87,66554.0,298.8201,302.5628,298.8201,301.6072,66554.0
2018-02-13 10:30:00,340.76,342.22,340.16,341.63,43798.0,301.5099,302.8017,300.979,302.2797,43798.0
2018-02-13 11:00:00,341.69,342.07,340.84,340.84,66540.0,302.3328,302.669,301.5807,301.5807,66540.0
2018-02-13 11:30:00,341.19,341.5,340.04,340.98,38039.0,301.8904,302.1647,300.8728,301.7046,38039.0
2018-02-13 12:00:00,340.97,341.66,340.97,341.66,32853.0,301.6957,302.3062,301.6957,302.3062,32853.0
2018-02-13 12:30:00,341.4,342.19,341.03,341.67,71248.0,302.0762,302.7752,301.7488,302.3151,71248.0
2018-02-13 13:00:00,341.25,343.9,341.25,343.56,39083.0,301.9435,304.2882,301.9435,303.9874,39083.0
2018-02-13 13:30:00,343.71,344.18,342.93,343.34,45840.0,304.1201,304.536,303.4299,303.7927,45840.0
2018-02-13 14:00:00,343.47,344.38,342.92,344.27,33860.0,303.9077,304.7129,303.4211,304.6156,33860.0
2018-02-13 14:30:00,344.16,344.27,342.64,343.61,40757.0,304.5183,304.6156,303.1733,304.0316,40757.0
2018-02-13 15:00:00,343.69,343.82,342.53,343.51,43693.0,304.1024,304.2174,303.076,303.9431,43693.0
2018-02-13 15:30:00,343.56,344.35,342.96,343.32,107203.0,303.9874,304.6864,303.4565,303.775,107203.0
2018-02-14 09:30:00,346.15,347.49,342.4,344.84,148842.0,306.2791,307.4647,302.961,305.1199,148842.0
2018-02-14 10:00:00,344.85,348.56,343.96,348.21,101367.0,305.1288,308.4115,304.3413,308.1018,101367.0
2018-02-14 10:30:00,348.22,348.22,345.15,345.75,91479.0,308.1106,308.1106,305.3942,305.9251,91479.0
2018-02-14 11:00:00,345.73,346.99,344.97,346.81,36291.0,305.9074,307.0223,305.235,306.863,36291.0
2018-02-14 11:30:00,346.62,347.62,345.66,345.85,39326.0,306.6949,307.5797,305.8455,306.0136,39326.0
2018-02-14 12:00:00,345.71,346.07,344.66,346.04,83564.0,305.8897,306.2083,304.9607,306.1817,83564.0
2018-02-14 12:30:00,345.8,346.82,345.35,345.68,61409.0,305.9694,306.8719,305.5712,305.8632,61409.0
2018-02-14 13:00:00,345.61,346.35,344.71,345.14,48255.0,305.8013,306.456,305.0049,305.3854,48255.0
2018-02-14 13:30:00,345.15,346.27,345.15,345.87,75788.0,305.3942,306.3852,305.3942,306.0313,75788.0
2018-02-14 14:00:00,345.85,346.22,345.17,345.54,64453.0,306.0136,306.341,305.4119,305.7393,64453.0
2018-02-14 14:30:00,345.55,346.71,345.47,346.68,75005.0,305.7482,306.7746,305.6774,306.748,75005.0
2018-02-14 15:00:00,346.7,349.44,346.69,349.21,79644.0,306.7657,309.1901,306.7569,308.9866,79644.0
2018-02-14 15:30:00,349.1,350.42,348.85,349.65,256350.0,308.8893,310.0572,308.6681,309.3759,256350.0
2018-02-15 09:30:00,352.99,355.01,352.06,354.49,92936.0,312.3312,314.1185,311.5083,313.6584,92936.0
2018-02-15 10:00:00,354.45,355.11,352.53,352.72,74010.0,313.623,314.207,311.9242,312.0923,74010.0
2018-02-15 10:30:00,352.98,354.39,352.85,353.12,72958.0,312.3223,313.5699,312.2073,312.4462,72958.0
2018-02-15 11:00:00,352.95,355.09,352.6,355.06,64653.0,312.2958,314.1893,311.9861,314.1628,64653.0
2018-02-15 11:30:00,355.08,355.98,354.2,355.32,67441.0,314.1805,314.9768,313.4018,314.3928,67441.0
2018-02-15 12:00:00,355.32,356.38,355.26,356.04,41811.0,314.3928,315.3307,314.3397,315.0299,41811.0
2018-02-15 12:30:00,356.15,356.72,355.54,355.77,53898.0,315.1272,315.6316,314.5875,314.791,53898.0
2018-02-15 13:00:00,355.8,356.66,355.26,355.46,89598.0,314.8175,315.5785,314.3397,314.5167,89598.0
2018-02-15 13:30:00,355.5,355.94,354.69,355.47,45728.0,314.5521,314.9414,313.8354,314.5255,45728.0
2018-02-15 14:00:00,355.58,356.78,355.56,356.49,40749.0,314.6229,315.6846,314.6052,315.4281,40749.0
2018-02-15 14:30:00,356.56,357.0,356.01,356.51,69123.0,315.49,315.8793,315.0033,315.4457,69123.0
2018-02-15 15:00:00,356.35,356.66,355.47,355.47,94359.0,315.3042,315.5785,314.5255,314.5255,94359.0
2018-02-15 15:30:00,355.42,356.99,354.92,356.99,183417.0,314.4813,315.8705,314.0389,315.8705,183417.0
2018-02-16 09:30:00,355.91,357.32,354.74,355.98,124652.0,314.9149,316.1624,313.8796,314.9768,124652.0
2018-02-16 10:00:00,356.08,357.29,354.85,357.0,55434.0,315.0653,316.1359,313.977,315.8793,55434.0
2018-02-16 10:30:00,357.0,358.84,356.94,357.29,35409.0,315.8793,317.5074,315.8262,316.1359,35409.0
2018-02-16 11:00:00,357.46,358.78,357.0,357.81,41151.0,316.2863,317.4543,315.8793,316.596,41151.0
2018-02-16 11:30:00,357.73,357.9,357.22,357.58,18489.0,316.5252,316.6756,316.074,316.3925,18489.0
2018-02-16 12:00:00,357.64,358.44,357.35,357.99,26336.0,316.4456,317.1534,316.189,316.7553,26336.0
2018-02-16 12:30:00,358.08,358.82,357.73,358.68,29918.0,316.8349,317.4897,316.5252,317.3658,29918.0
2018-02-16 13:00:00,358.7,358.83,356.82,357.15,31992.0,317.3835,317.4985,315.72,316.012,31992.0
2018-02-16 13:30:00,357.07,357.52,356.3,357.0,51705.0,315.9412,316.3394,315.2599,315.8793,51705.0
2018-02-16 14:00:00,356.94,357.35,355.47,356.03,42097.0,315.8262,316.189,314.5255,315.021,42097.0
2018-02-16 14:30:00,356.09,356.93,355.5,356.7,40641.0,315.0741,315.8174,314.5521,315.6139,40641.0
2018-02-16 15:00:00,356.77,357.18,356.1,356.15,36378.0,315.6758,316.0386,315.083,315.1272,36378.0
2018-02-16 15:30:00,356.25,357.19,355.79,356.07,127807.0,315.2157,316.0474,314.8087,315.0564,127807.0
2018-02-20 09:30:00,352.65,354.89,350.02,353.49,128880.0,312.0304,314.0123,309.7033,312.7736,128880.0
2018-02-20 10:00:00,353.46,354.06,351.89,352.85,82153.0,312.7471,313.2779,311.3579,312.2073,82153.0
2018-02-20 10:30:00,352.67,352.85,351.23,352.73,58634.0,312.0481,312.2073,310.7739,312.1011,58634.0
2018-02-20 11:00:00,352.61,354.3,352.55,354.12,57331.0,311.995,313.4903,311.9419,313.331,57331.0
2018-02-20 11:30:00,354.25,355.16,353.31,353.81,31076.0,313.4461,314.2512,312.6143,313.0567,31076.0
2018-02-20 12:00:00,354.02,355.04,353.83,354.41,21168.0,313.2426,314.1451,313.0744,313.5876,21168.0
2018-02-20 12:30:00,354.75,354.93,353.03,353.16,35198.0,313.8885,314.0477,312.3666,312.4816,35198.0
2018-02-20 13:00:00,353.22,353.22,351.95,352.14,22884.0,312.5347,312.5347,311.411,311.5791,22884.0
2018-02-20 13:30:00,352.33,352.42,351.81,352.25,48973.0,311.7472,311.8268,311.2871,311.6764,48973.0
2018-02-20 14:00:00,352.35,352.36,351.19,351.59,29809.0,311.7649,311.7738,310.7385,311.0925,29809.0
2018-02-20 14:30:00,351.55,352.16,350.09,350.22,54220.0,311.0571,311.5968,309.7652,309.8803,54220.0
2018-02-20 15:00:00,350.25,350.91,348.58,349.25,76952.0,309.9068,310.4908,308.4292,309.022,76952.0
2018-02-20 15:30:00,349.26,351.39,348.62,350.41,145618.0,309.0308,310.9155,308.4645,310.0484,145618.0
2018-02-21 09:30:00,352.31,352.87,350.65,350.76,57345.0,311.7295,312.225,310.2607,310.3581,57345.0
2018-02-21 10:00:00,350.74,352.69,350.68,352.4,46219.0,310.3404,312.0658,310.2873,311.8092,46219.0
2018-02-21 10:30:00,352.32,355.65,352.32,354.81,82476.0,311.7384,314.6848,311.7384,313.9416,82476.0
2018-02-21 11:00:00,354.67,354.87,352.75,353.79,51634.0,313.8177,313.9946,312.1188,313.039,51634.0
2018-02-21 11:30:00,353.51,355.38,352.91,354.41,55498.0,312.7913,314.4459,312.2604,313.5876,55498.0
2018-02-21 12:00:00,354.51,354.51,353.24,353.92,51319.0,313.6761,313.6761,312.5524,313.1541,51319.0
2018-02-21 12:30:00,353.96,355.86,353.96,355.52,34937.0,313.1895,314.8706,313.1895,314.5698,34937.0
2018-02-21 13:00:00,355.53,355.82,354.17,354.62,48841.0,314.5786,314.8352,313.3753,313.7734,48841.0
2018-02-21 13:30:00,354.49,354.95,353.59,353.6,61992.0,313.6584,314.0654,312.8621,312.8709,61992.0
2018-02-21 14:00:00,353.59,356.31,353.23,355.56,123335.0,312.8621,315.2688,312.5436,314.6052,123335.0
2018-02-21 14:30:00,355.5,355.79,354.32,354.87,60892.0,314.5521,314.8087,313.508,313.9946,60892.0
2018-02-21 15:00:00,354.88,354.88,352.04,353.54,66255.0,314.0035,314.0035,311.4906,312.8178,66255.0
2018-02-21 15:30:00,353.48,353.86,350.42,350.61,244284.0,312.7648,313.101,310.0572,310.2253,244284.0
2018-02-22 09:30:00,351.79,352.57,348.13,349.64,102855.0,311.2694,311.9596,308.031,309.3671,102855.0
2018-02-22 10:00:00,350.21,351.32,349.41,350.31,31778.0,309.8714,310.8536,309.1636,309.9599,31778.0
2018-02-22 10:30:00,350.41,351.25,350.27,350.66,51747.0,310.0484,310.7916,309.9245,310.2696,51747.0
2018-02-22 11:00:00,350.54,351.49,350.13,350.88,30334.0,310.1634,311.004,309.8006,310.4642,30334.0
2018-02-22 11:30:00,350.71,351.25,350.28,350.46,76462.0,310.3138,310.7916,309.9333,310.0926,76462.0
2018-02-22 12:00:00,350.57,351.64,350.15,350.69,63186.0,310.1899,311.1367,309.8183,310.2961,63186.0
2018-02-22 12:30:00,350.83,351.43,349.88,349.88,27991.0,310.42,310.9509,309.5794,309.5794,27991.0
2018-02-22 13:00:00,350.05,350.83,348.62,350.66,23386.0,309.7298,310.42,308.4645,310.2696,23386.0
2018-02-22 13:30:00,350.74,350.88,349.35,349.87,20186.0,310.3404,310.4642,309.1105,309.5706,20186.0
2018-02-22 14:00:00,349.91,351.64,349.83,351.35,24492.0,309.606,311.1367,309.5352,310.8801,24492.0
2018-02-22 14:30:00,351.53,352.0,349.49,349.49,20532.0,311.0394,311.4552,309.2343,309.2343,20532.0
2018-02-22 15:00:00,349.74,350.43,349.07,349.39,20389.0,309.4555,310.0661,308.8627,309.1459,20389.0
2018-02-22 15:30:00,349.38,349.9,347.52,348.68,89343.0,309.137,309.5971,307.4913,308.5176,89343.0
2018-02-23 09:30:00,350.0,350.66,348.24,349.71,30798.0,309.6856,310.2696,308.1283,309.429,30798.0
2018-02-23 10:00:00,349.6,351.02,349.15,350.22,48105.0,309.3317,310.5881,308.9335,309.8803,48105.0
2018-02-23 10:30:00,350.37,350.87,349.51,349.71,22253.0,310.013,310.4554,309.252,309.429,22253.0
2018-02-23 11:00:00,349.79,350.61,349.68,349.81,28258.0,309.4998,310.2253,309.4025,309.5175,28258.0
2018-02-23 11:30:00,350.07,350.5,349.63,349.95,31909.0,309.7475,310.128,309.3582,309.6414,31909.0
2018-02-23 12:00:00,350.04,350.05,349.04,349.25,70992.0,309.721,309.7298,308.8362,309.022,70992.0
2018-02-23 12:30:00,349.42,349.73,348.76,349.11,13487.0,309.1724,309.4467,308.5884,308.8981,13487.0
2018-02-23 13:00:00,348.91,349.11,348.17,348.51,15239.0,308.7211,308.8981,308.0664,308.3672,15239.0
2018-02-23 13:30:00,348.74,349.76,348.54,349.76,12037.0,308.5707,309.4732,308.3938,309.4732,12037.0
2018-02-23 14:00:00,349.63,350.06,349.04,350.06,9674.0,309.3582,309.7387,308.8362,309.7387,9674.0
2018-02-23 14:30:00,350.1,350.49,349.27,350.05,81643.0,309.7741,310.1192,309.0397,309.7298,81643.0
2018-02-23 15:00:00,350.16,350.84,349.7,350.64,103589.0,309.8272,310.4288,309.4202,310.2519,103589.0
2018-02-23 15:30:00,350.64,351.58,350.2,351.5,134148.0,310.2519,311.0836,309.8626,311.0128,134148.0
2018-02-26 09:30:00,353.2,355.84,353.01,354.25,61281.0,312.517,314.8529,312.3489,313.4461,61281.0
2018-02-26 10:00:00,354.0,354.0,352.15,352.47,26656.0,313.2249,313.2249,311.5879,311.8711,26656.0
2018-02-26 10:30:00,352.46,353.86,352.26,352.78,19358.0,311.8622,313.101,311.6853,312.1454,19358.0
2018-02-26 11:00:00,352.95,354.41,352.69,353.5,15765.0,312.2958,313.5876,312.0658,312.7825,15765.0
2018-02-26 11:30:00,353.58,353.76,352.77,353.18,13846.0,312.8532,313.0125,312.1365,312.4993,13846.0
2018-02-26 12:00:00,353.37,354.16,353.37,354.16,8617.0,312.6674,313.3664,312.6674,313.3664,8617.0
2018-02-26 12:30:00,354.27,354.74,353.73,354.26,10263.0,313.4638,313.8796,312.986,313.4549,10263.0
2018-02-26 13:00:00,354.4,354.74,354.0,354.36,8209.0,313.5788,313.8796,313.2249,313.5434,8209.0
2018-02-26 13:30:00,354.35,354.35,353.73,354.16,7531.0,313.5345,313.5345,312.986,313.3664,7531.0
2018-02-26 14:00:00,354.01,354.54,353.75,353.75,8282.0,313.2337,313.7027,313.0037,313.0037,8282.0
2018-02-26 14:30:00,353.6,354.07,353.27,353.81,14087.0,312.8709,313.2868,312.5789,313.0567,14087.0
2018-02-26 15:00:00,353.65,354.88,353.6,354.72,47052.0,312.9152,314.0035,312.8709,313.8619,47052.0
2018-02-26 15:30:00,354.74,355.58,354.47,355.21,80741.0,313.8796,314.6229,313.6407,314.2955,80741.0
2018-02-27 09:30:00,354.65,357.18,354.0,355.21,42587.0,313.8,316.0386,313.2249,314.2955,42587.0
2018-02-27 10:00:00,355.73,358.83,355.73,358.1,33439.0,314.7556,317.4985,314.7556,316.8526,33439.0
2018-02-27 10:30:00,358.19,358.37,356.42,357.33,32070.0,316.9322,317.0915,315.3661,316.1713,32070.0
2018-02-27 11:00:00,356.79,358.41,356.74,358.04,25646.0,315.6935,317.1269,315.6493,316.7995,25646.0
2018-02-27 11:30:00,357.9,358.75,357.51,357.63,31287.0,316.6756,317.4277,316.3306,316.4367,31287.0
2018-02-27 12:00:00,357.68,358.32,356.57,357.15,74009.0,316.481,317.0473,315.4988,316.012,74009.0
2018-02-27 12:30:00,357.24,358.78,357.24,358.6,27215.0,316.0917,317.4543,316.0917,317.295,27215.0
2018-02-27 13:00:00,358.57,359.43,358.49,358.96,21018.0,317.2685,318.0294,317.1977,317.6135,21018.0
2018-02-27 13:30:00,358.81,358.81,356.85,357.35,27857.0,317.4808,317.4808,315.7466,316.189,27857.0
2018-02-27 14:00:00,357.48,357.49,356.42,357.35,23917.0,316.304,316.3129,315.3661,316.189,23917.0
2018-02-27 14:30:00,357.29,357.56,355.02,355.02,91711.0,316.1359,316.3748,314.1274,314.1274,91711.0
2018-02-27 15:00:00,355.18,356.01,354.48,355.15,64020.0,314.2689,315.0033,313.6496,314.2424,64020.0
2018-02-27 15:30:00,355.16,355.3,353.58,353.6,127021.0,314.2512,314.3751,312.8532,312.8709,127021.0
2018-02-28 09:30:00,354.3,356.99,354.03,356.21,31644.0,313.4903,315.8705,313.2514,315.1803,31644.0
2018-02-28 10:00:00,356.25,357.26,355.66,355.86,21839.0,315.2157,316.1094,314.6937,314.8706,21839.0
2018-02-28 10:30:00,355.89,356.62,353.86,354.94,38840.0,314.8972,315.5431,313.101,314.0566,38840.0
2018-02-28 11:00:00,355.06,355.28,353.86,354.5,41869.0,314.1628,314.3574,313.101,313.6673,41869.0
2018-02-28 11:30:00,354.66,354.83,353.06,354.59,25375.0,313.8088,313.9593,312.3931,313.7469,25375.0
2018-02-28 12:00:00,354.59,355.32,354.19,354.5,17805.0,313.7469,314.3928,313.393,313.6673,17805.0
2018-02-28 12:30:00,354.39,355.53,354.03,355.04,15653.0,313.5699,314.5786,313.2514,314.1451,15653.0
2018-02-28 13:00:00,355.01,355.51,354.69,355.15,17651.0,314.1185,314.5609,313.8354,314.2424,17651.0
2018-02-28 13:30:00,355.2,355.49,354.34,355.24,11672.0,314.2866,314.5432,313.5257,314.322,11672.0
2018-02-28 14:00:00,355.4,355.71,354.8,354.95,17272.0,314.4636,314.7379,313.9327,314.0654,17272.0
2018-02-28 14:30:00,354.9,354.9,352.92,352.93,28580.0,314.0212,314.0212,312.2693,312.2781,28580.0
2018-02-28 15:00:00,353.16,353.46,351.66,352.18,42467.0,312.4816,312.7471,311.1544,311.6145,42467.0
2018-02-28 15:30:00,352.03,352.83,349.77,349.84,109890.0,311.4818,312.1896,309.4821,309.544,109890.0
2018-03-01 09:30:00,351.12,351.87,345.96,347.54,65086.0,310.6766,311.3402,306.1109,307.5089,65086.0
2018-03-01 10:00:00,347.0,348.73,346.04,348.73,45260.0,307.0311,308.5619,306.1817,308.5619,45260.0
2018-03-01 10:30:00,348.3,350.93,347.77,347.77,46060.0,308.1814,310.5085,307.7125,307.7125,46060.0
2018-03-01 11:00:00,347.63,348.71,346.92,347.18,29493.0,307.5886,308.5442,306.9604,307.1904,29493.0
2018-03-01 11:30:00,347.05,348.79,346.39,347.63,26288.0,307.0754,308.615,306.4914,307.5886,26288.0
2018-03-01 12:00:00,347.9,347.9,345.68,346.21,30701.0,307.8275,307.8275,305.8632,306.3321,30701.0
2018-03-01 12:30:00,346.0,346.16,345.1,345.71,35184.0,306.1463,306.2879,305.35,305.8897,35184.0
2018-03-01 13:00:00,345.66,345.9,344.47,345.0,93198.0,305.8455,306.0578,304.7926,305.2615,93198.0
2018-03-01 13:30:00,344.86,345.18,343.12,343.17,81750.0,305.1376,305.4208,303.5981,303.6423,81750.0
2018-03-01 14:00:00,342.88,343.54,340.04,340.77,87901.0,303.3857,303.9697,300.8728,301.5187,87901.0
2018-03-01 14:30:00,341.0,341.28,337.22,339.75,185691.0,301.7223,301.97,298.3776,300.6162,185691.0
2018-03-01 15:00:00,339.73,342.81,339.01,341.86,81704.0,300.5985,303.3238,299.9615,302.4832,81704.0
2018-03-01 15:30:00,341.95,342.36,339.08,339.59,174848.0,302.5628,302.9256,300.0234,300.4747,174848.0
2018-03-02 09:30:00,336.68,338.51,334.4,335.53,80513.0,298.8551,300.4795,296.8312,297.8343,80513.0
2018-03-02 10:00:00,335.25,336.74,334.93,336.25,57023.0,297.5857,298.9083,297.3017,298.4734,57023.0
2018-03-02 10:30:00,336.22,338.76,336.21,337.08,65360.0,298.4468,300.7014,298.4379,299.2101,65360.0
2018-03-02 11:00:00,337.13,337.6,335.94,337.13,29865.0,299.2545,299.6717,298.1982,299.2545,29865.0
2018-03-02 11:30:00,337.11,339.54,336.99,339.36,44590.0,299.2368,301.3938,299.1302,301.234,44590.0
2018-03-02 12:00:00,339.52,340.63,339.03,340.59,53324.0,301.376,302.3613,300.9411,302.3258,53324.0
2018-03-02 12:30:00,340.79,343.38,339.98,343.04,54089.0,302.5033,304.8023,301.7843,304.5005,54089.0
2018-03-02 13:00:00,342.94,343.45,340.66,340.67,46108.0,304.4118,304.8645,302.3879,302.3968,46108.0
2018-03-02 13:30:00,340.68,341.79,339.87,341.42,39312.0,302.4057,303.391,301.6867,303.0625,39312.0
2018-03-02 14:00:00,341.63,343.2,341.44,342.46,42433.0,303.249,304.6426,303.0803,303.9857,42433.0
2018-03-02 14:30:00,342.4,342.55,341.07,341.48,36362.0,303.9324,304.0656,302.7519,303.1158,36362.0
2018-03-02 15:00:00,341.5,341.67,340.4,341.0,55978.0,303.1336,303.2845,302.1571,302.6897,55978.0
2018-03-02 15:30:00,341.07,344.69,341.06,343.09,180563.0,302.7519,305.9652,302.743,304.5449,180563.0
2018-03-05 09:30:00,340.95,341.95,338.91,338.96,39164.0,302.6454,303.533,300.8345,300.8789,39164.0
2018-03-05 10:00:00,339.67,340.09,337.81,338.02,35019.0,301.5092,301.882,299.8581,300.0445,35019.0
2018-03-05 10:30:00,337.97,339.31,337.55,339.24,32617.0,300.0001,301.1896,299.6273,301.1275,32617.0
2018-03-05 11:00:00,339.0,340.95,338.53,340.47,33286.0,300.9144,302.6454,300.4972,302.2193,33286.0
2018-03-05 11:30:00,340.47,340.95,339.31,339.7,37287.0,302.2193,302.6454,301.1896,301.5358,37287.0
2018-03-05 12:00:00,339.59,340.35,338.63,339.21,40126.0,301.4381,302.1128,300.586,301.1008,40126.0
2018-03-05 12:30:00,339.19,339.91,338.59,339.85,39988.0,301.0831,301.7222,300.5505,301.6689,39988.0
2018-03-05 13:00:00,339.87,340.89,339.85,340.16,39368.0,301.6867,302.5921,301.6689,301.9441,39368.0
2018-03-05 13:30:00,340.19,342.67,340.19,342.54,24797.0,301.9707,304.1721,301.9707,304.0567,24797.0
2018-03-05 14:00:00,342.69,343.25,342.37,343.06,103498.0,304.1899,304.687,303.9058,304.5183,103498.0
2018-03-05 14:30:00,342.96,343.76,342.62,343.15,68281.0,304.4295,305.1397,304.1277,304.5982,68281.0
2018-03-05 15:00:00,343.0,344.29,342.98,343.72,42306.0,304.465,305.6101,304.4473,305.1041,42306.0
2018-03-05 15:30:00,343.72,345.39,343.41,344.8,91021.0,305.1041,306.5865,304.829,306.0628,91021.0
2018-03-06 09:30:00,345.44,346.21,342.01,342.62,152995.0,306.6309,307.3144,303.5863,304.1277,152995.0
2018-03-06 10:00:00,342.55,344.32,342.43,343.72,47522.0,304.0656,305.6367,303.9591,305.1041,47522.0
2018-03-06 10:30:00,343.84,344.0,342.25,342.97,69842.0,305.2107,305.3527,303.7993,304.4384,69842.0
2018-03-06 11:00:00,342.83,343.36,342.21,342.32,31457.0,304.3141,304.7846,303.7638,303.8614,31457.0
2018-03-06 11:30:00,342.42,342.58,341.75,342.53,17961.0,303.9502,304.0922,303.3555,304.0478,17961.0
2018-03-06 12:00:00,342.25,343.27,342.06,342.06,63588.0,303.7993,304.7047,303.6306,303.6306,63588.0
2018-03-06 12:30:00,342.3,343.73,342.06,343.69,15964.0,303.8437,305.113,303.6306,305.0775,15964.0
2018-03-06 13:00:00,343.93,344.87,343.56,343.78,26449.0,305.2906,306.125,304.9621,305.1574,26449.0
2018-03-06 13:30:00,343.85,343.86,342.27,342.75,16112.0,305.2195,305.2284,303.8171,304.2431,16112.0
2018-03-06 14:00:00,342.7,343.02,342.17,342.65,24710.0,304.1987,304.4828,303.7283,304.1544,24710.0
2018-03-06 14:30:00,342.66,343.49,342.52,342.52,27480.0,304.1632,304.9,304.039,304.039,27480.0
2018-03-06 15:00:00,342.51,342.86,340.82,341.42,31016.0,304.0301,304.3408,302.53,303.0625,31016.0
2018-03-06 15:30:00,341.35,341.99,340.96,341.99,59289.0,303.0004,303.5685,302.6542,303.5685,59289.0
2018-03-07 09:30:00,337.99,340.86,336.36,337.68,139220.0,300.0179,302.5655,298.571,299.7427,139220.0
2018-03-07 10:00:00,337.48,340.97,336.46,340.81,68045.0,299.5652,302.6631,298.6598,302.5211,68045.0
2018-03-07 10:30:00,340.79,341.23,340.01,341.06,46333.0,302.5033,302.8939,301.811,302.743,46333.0
2018-03-07 11:00:00,340.89,341.12,339.95,340.79,31230.0,302.5921,302.7963,301.7577,302.5033,31230.0
2018-03-07 11:30:00,340.87,341.54,340.35,340.35,26246.0,302.5743,303.1691,302.1128,302.1128,26246.0
2018-03-07 12:00:00,340.27,341.54,339.35,341.54,30692.0,302.0417,303.1691,301.2251,303.1691,30692.0
2018-03-07 12:30:00,341.53,343.89,341.52,343.49,43742.0,303.1602,305.2551,303.1513,304.9,43742.0
2018-03-07 13:00:00,343.36,343.38,341.77,342.83,21067.0,304.7846,304.8023,303.3732,304.3141,21067.0
2018-03-07 13:30:00,342.95,343.54,342.58,343.54,11288.0,304.4207,304.9444,304.0922,304.9444,11288.0
2018-03-07 14:00:00,343.31,344.61,343.0,343.71,17466.0,304.7402,305.8942,304.465,305.0953,17466.0
2018-03-07 14:30:00,343.95,345.42,343.78,344.96,29889.0,305.3083,306.6132,305.1574,306.2048,29889.0
2018-03-07 15:00:00,344.82,347.0,344.79,346.91,33068.0,306.0806,308.0157,306.0539,307.9358,33068.0
2018-03-07 15:30:00,346.85,347.43,346.25,346.91,92716.0,307.8825,308.3973,307.3499,307.9358,92716.0
2018-03-08 09:30:00,348.1,348.22,345.64,346.2,37647.0,308.9921,309.0986,306.8084,307.3055,37647.0
2018-03-08 10:00:00,346.25,346.76,345.28,346.11,37134.0,307.3499,307.8026,306.4889,307.2256,37134.0
2018-03-08 10:30:00,345.59,346.11,344.5,345.31,20358.0,306.7641,307.2256,305.7965,306.5155,20358.0
2018-03-08 11:00:00,345.69,347.44,345.33,346.81,42008.0,306.8528,308.4062,306.5333,307.847,42008.0
2018-03-08 11:30:00,346.68,347.5,345.16,347.05,25936.0,307.7316,308.4595,306.3824,308.06,25936.0
2018-03-08 12:00:00,346.99,347.42,345.62,346.76,22454.0,308.0068,308.3885,306.7907,307.8026,22454.0
2018-03-08 12:30:00,346.65,346.65,345.8,346.07,19434.0,307.705,307.705,306.9505,307.1901,19434.0
2018-03-08 13:00:00,346.09,346.4,345.43,345.48,11693.0,307.2079,307.4831,306.622,306.6664,11693.0
2018-03-08 13:30:00,345.58,345.58,344.59,345.17,16868.0,306.7552,306.7552,305.8764,306.3912,16868.0
2018-03-08 14:00:00,345.15,345.54,344.56,344.7,15162.0,306.3735,306.7197,305.8498,305.974,15162.0
2018-03-08 14:30:00,344.78,346.18,344.27,345.84,23944.0,306.0451,307.2878,305.5924,306.986,23944.0
2018-03-08 15:00:00,346.13,346.99,346.03,346.48,28522.0,307.2434,308.0068,307.1546,307.5541,28522.0
2018-03-08 15:30:00,346.46,346.58,344.77,346.47,114685.0,307.5363,307.6428,306.0362,307.5452,114685.0
2018-03-09 09:30:00,347.24,347.36,344.01,345.81,54725.0,308.2287,308.3352,305.3616,306.9593,54725.0
2018-03-09 10:00:00,345.77,347.79,345.77,347.16,48470.0,306.9238,308.7169,306.9238,308.1577,48470.0
2018-03-09 10:30:00,347.18,348.72,346.97,348.23,32806.0,308.1754,309.5424,307.989,309.1075,32806.0
2018-03-09 11:00:00,348.0,348.7,347.21,348.7,21773.0,308.9033,309.5247,308.2021,309.5247,21773.0
2018-03-09 11:30:00,348.76,349.05,347.82,348.05,29221.0,309.5779,309.8353,308.7435,308.9477,29221.0
2018-03-09 12:00:00,348.16,349.64,348.16,348.5,28715.0,309.0453,310.3591,309.0453,309.3471,28715.0
2018-03-09 12:30:00,348.5,349.09,348.48,348.71,17102.0,309.3471,309.8708,309.3294,309.5335,17102.0
2018-03-09 13:00:00,348.93,349.87,348.93,349.64,13466.0,309.7288,310.5632,309.7288,310.3591,13466.0
2018-03-09 13:30:00,349.76,349.85,349.03,349.2,35507.0,310.4656,310.5455,309.8176,309.9685,35507.0
2018-03-09 14:00:00,349.09,349.36,348.4,348.73,34988.0,309.8708,310.1105,309.2584,309.5513,34988.0
2018-03-09 14:30:00,348.68,349.43,348.65,349.1,47246.0,309.5069,310.1726,309.4803,309.8797,47246.0
2018-03-09 15:00:00,349.14,349.41,348.45,348.86,32942.0,309.9152,310.1549,309.3027,309.6667,32942.0
2018-03-09 15:30:00,348.95,349.71,348.76,349.67,100904.0,309.7466,310.4212,309.5779,310.3857,100904.0
2018-03-12 09:30:00,352.83,352.83,347.61,349.25,60533.0,313.1907,313.1907,308.5571,310.0129,60533.0
2018-03-12 10:00:00,349.28,349.44,347.56,347.68,37393.0,310.0395,310.1815,308.5127,308.6193,37393.0
2018-03-12 10:30:00,347.63,347.71,344.25,344.25,42014.0,308.5749,308.6459,305.5746,305.5746,42014.0
2018-03-12 11:00:00,344.16,345.1,343.62,344.48,34740.0,305.4947,306.3291,305.0154,305.7788,34740.0
2018-03-12 11:30:00,344.17,345.97,344.17,345.09,26912.0,305.5036,307.1014,305.5036,306.3202,26912.0
2018-03-12 12:00:00,345.09,345.94,344.99,345.43,24384.0,306.3202,307.0747,306.2315,306.622,24384.0
2018-03-12 12:30:00,345.64,345.89,344.44,344.53,26734.0,306.8084,307.0304,305.7433,305.8231,26734.0
2018-03-12 13:00:00,344.65,344.89,343.59,343.6,35438.0,305.9297,306.1427,304.9888,304.9976,35438.0
2018-03-12 13:30:00,343.65,344.67,343.56,344.42,24142.0,305.042,305.9474,304.9621,305.7255,24142.0
2018-03-12 14:00:00,344.5,344.62,343.45,343.73,21162.0,305.7965,305.903,304.8645,305.113,21162.0
2018-03-12 14:30:00,343.67,343.76,342.64,343.24,27276.0,305.0598,305.1397,304.1455,304.6781,27276.0
2018-03-12 15:00:00,343.38,344.43,343.38,344.2,31142.0,304.8023,305.7344,304.8023,305.5302,31142.0
2018-03-12 15:30:00,344.24,345.71,344.24,344.72,116847.0,305.5657,306.8706,305.5657,305.9918,116847.0
2018-03-13 09:30:00,346.27,348.52,345.21,346.8,62301.0,307.3677,309.3649,306.4268,307.8381,62301.0
2018-03-13 10:00:00,346.79,348.47,345.73,347.49,43333.0,307.8292,309.3205,306.8883,308.4506,43333.0
2018-03-13 10:30:00,347.32,348.64,346.62,348.12,40152.0,308.2997,309.4714,307.6783,309.0098,40152.0
2018-03-13 11:00:00,348.24,348.25,346.54,347.08,27403.0,309.1163,309.1252,307.6073,308.0867,27403.0
2018-03-13 11:30:00,347.09,347.5,346.09,346.41,21092.0,308.0955,308.4595,307.2079,307.4919,21092.0
2018-03-13 12:00:00,346.31,346.57,344.89,346.41,18688.0,307.4032,307.634,306.1427,307.4919,18688.0
2018-03-13 12:30:00,346.53,347.05,346.35,346.47,20137.0,307.5985,308.06,307.4387,307.5452,20137.0
2018-03-13 13:00:00,346.54,346.93,346.4,346.63,12191.0,307.6073,307.9535,307.4831,307.6872,12191.0
2018-03-13 13:30:00,346.58,346.89,345.25,345.3,23328.0,307.6428,307.918,306.4623,306.5066,23328.0
2018-03-13 14:00:00,345.36,345.62,344.62,344.73,25910.0,306.5599,306.7907,305.903,306.0007,25910.0
2018-03-13 14:30:00,344.9,346.0,343.77,344.18,33128.0,306.1516,307.128,305.1485,305.5125,33128.0
2018-03-13 15:00:00,344.29,344.57,342.99,342.99,33795.0,305.6101,305.8587,304.4562,304.4562,33795.0
2018-03-13 15:30:00,343.19,344.79,342.85,344.22,128237.0,304.6337,306.0539,304.3319,305.548,128237.0
2018-03-14 09:30:00,346.69,346.75,342.9,342.92,37727.0,307.7405,307.7937,304.3763,304.394,37727.0
2018-03-14 10:00:00,343.11,344.2,342.99,343.0,44499.0,304.5627,305.5302,304.4562,304.465,44499.0
2018-03-14 10:30:00,343.08,343.47,342.15,342.37,27826.0,304.5361,304.8822,303.7105,303.9058,27826.0
2018-03-14 11:00:00,342.45,342.6,340.82,340.95,35872.0,303.9768,304.11,302.53,302.6454,35872.0
2018-03-14 11:30:00,341.05,341.26,338.06,338.51,54904.0,302.7341,302.9205,300.08,300.4795,54904.0
2018-03-14 12:00:00,338.62,339.76,338.3,339.28,26898.0,300.5771,301.589,300.2931,301.163,26898.0
2018-03-14 12:30:00,339.4,341.62,339.26,341.34,41524.0,301.2695,303.2401,301.1452,302.9915,41524.0
2018-03-14 13:00:00,341.33,341.35,340.32,340.38,45119.0,302.9827,303.0004,302.0861,302.1394,45119.0
2018-03-14 13:30:00,340.4,341.81,340.4,341.79,30165.0,302.1571,303.4087,302.1571,303.391,30165.0
2018-03-14 14:00:00,341.57,341.96,340.04,340.69,38062.0,303.1957,303.5419,301.8376,302.4146,38062.0
2018-03-14 14:30:00,340.6,340.91,338.56,339.48,37787.0,302.3347,302.6098,300.5239,301.3405,37787.0
2018-03-14 15:00:00,339.8,340.01,338.63,339.06,44209.0,301.6245,301.811,300.586,300.9677,44209.0
2018-03-14 15:30:00,338.94,340.34,338.64,340.1,108594.0,300.8612,302.1039,300.5949,301.8908,108594.0
2018-03-15 09:30:00,340.9,341.2,338.52,338.76,41754.0,302.601,302.8673,300.4884,300.7014,41754.0
2018-03-15 10:00:00,339.01,341.52,338.77,341.52,30582.0,300.9233,303.1513,300.7103,303.1513,30582.0
2018-03-15 10:30:00,341.56,341.64,340.07,340.22,19137.0,303.1868,303.2578,301.8642,301.9974,19137.0
2018-03-15 11:00:00,340.08,342.39,340.05,342.29,16736.0,301.8731,303.9236,301.8465,303.8348,16736.0
2018-03-15 11:30:00,342.01,342.5,341.01,341.95,16075.0,303.5863,304.0212,302.6986,303.533,16075.0
2018-03-15 12:00:00,341.84,342.25,341.08,341.68,12231.0,303.4354,303.7993,302.7607,303.2933,12231.0
2018-03-15 12:30:00,341.71,341.85,340.91,341.43,11886.0,303.32,303.4442,302.6098,303.0714,11886.0
2018-03-15 13:00:00,341.29,342.13,341.29,342.13,10911.0,302.9472,303.6928,302.9472,303.6928,10911.0
2018-03-15 13:30:00,342.17,342.54,340.98,340.99,18035.0,303.7283,304.0567,302.672,302.6809,18035.0
2018-03-15 14:00:00,341.01,341.87,340.58,341.29,16799.0,302.6986,303.462,302.3169,302.9472,16799.0
2018-03-15 14:30:00,341.22,341.62,340.37,340.68,36359.0,302.885,303.2401,302.1305,302.4057,36359.0
2018-03-15 15:00:00,340.7,340.7,339.78,340.61,32820.0,302.4234,302.4234,301.6068,302.3435,32820.0
2018-03-15 15:30:00,340.58,341.39,339.69,340.75,113299.0,302.3169,303.0359,301.5269,302.4678,113299.0
2018-03-16 09:30:00,340.67,343.2,339.39,342.94,121693.0,302.3968,304.6426,301.2606,304.4118,121693.0
2018-03-16 10:00:00,343.1,343.1,340.99,341.41,29896.0,304.5538,304.5538,302.6809,303.0537,29896.0
2018-03-16 10:30:00,341.23,341.23,340.4,341.0,18882.0,302.8939,302.8939,302.1571,302.6897,18882.0
2018-03-16 11:00:00,340.92,341.73,340.66,341.46,13429.0,302.6187,303.3377,302.3879,303.0981,13429.0
2018-03-16 11:30:00,341.5,341.64,339.39,339.39,15316.0,303.1336,303.2578,301.2606,301.2606,15316.0
2018-03-16 12:00:00,339.38,339.61,338.62,339.02,16013.0,301.2517,301.4559,300.5771,300.9322,16013.0
2018-03-16 12:30:00,338.98,339.87,338.97,339.54,11039.0,300.8967,301.6867,300.8878,301.3938,11039.0
2018-03-16 13:00:00,339.44,339.99,339.16,339.4,27672.0,301.305,301.7932,301.0565,301.2695,27672.0
2018-03-16 13:30:00,339.24,339.59,338.2,338.66,17486.0,301.1275,301.4381,300.2043,300.6126,17486.0
2018-03-16 14:00:00,338.51,339.49,338.51,339.34,19634.0,300.4795,301.3494,300.4795,301.2162,19634.0
2018-03-16 14:30:00,339.3,339.98,339.18,339.71,22637.0,301.1807,301.7843,301.0742,301.5447,22637.0
2018-03-16 15:00:00,339.79,339.79,339.03,339.54,30407.0,301.6157,301.6157,300.9411,301.3938,30407.0
2018-03-16 15:30:00,339.61,340.18,338.58,338.7,151117.0,301.4559,301.9619,300.5416,300.6481,151117.0
2018-03-19 09:30:00,338.18,339.36,336.9,338.17,37305.0,300.1866,301.234,299.0504,300.1777,37305.0
2018-03-19 10:00:00,338.13,339.83,337.78,339.39,26965.0,300.1422,301.6512,299.8315,301.2606,26965.0
2018-03-19 10:30:00,339.55,340.49,339.46,340.31,38556.0,301.4026,302.237,301.3227,302.0773,38556.0
2018-03-19 11:00:00,340.34,341.89,340.0,341.87,32828.0,302.1039,303.4797,301.8021,303.462,32828.0
2018-03-19 11:30:00,341.97,343.86,341.8,343.85,51906.0,303.5508,305.2284,303.3999,305.2195,51906.0
2018-03-19 12:00:00,343.91,344.51,343.18,344.13,48923.0,305.2728,305.8054,304.6248,305.4681,48923.0
2018-03-19 12:30:00,344.26,344.54,343.46,343.95,69570.0,305.5835,305.832,304.8734,305.3083,69570.0
2018-03-19 13:00:00,343.98,343.98,341.42,341.78,80050.0,305.3349,305.3349,303.0625,303.3821,80050.0
2018-03-19 13:30:00,341.79,342.72,340.99,342.5,28648.0,303.391,304.2165,302.6809,304.0212,28648.0
2018-03-19 14:00:00,342.5,342.93,342.04,342.92,52295.0,304.0212,304.4029,303.6129,304.394,52295.0
2018-03-19 14:30:00,342.78,343.5,341.9,343.09,46882.0,304.2698,304.9089,303.4886,304.5449,46882.0
2018-03-19 15:00:00,343.16,344.38,342.52,344.19,67975.0,304.6071,305.69,304.039,305.5213,67975.0
2018-03-19 15:30:00,344.25,345.54,343.82,344.93,124476.0,305.5746,306.7197,305.1929,306.1782,124476.0
2018-03-20 09:30:00,345.3,347.9,344.63,346.87,69309.0,306.5066,308.8145,305.9119,307.9003,69309.0
2018-03-20 10:00:00,346.88,349.75,346.88,349.75,93602.0,307.9091,310.4567,307.9091,310.4567,93602.0
2018-03-20 10:30:00,349.72,349.73,348.57,349.36,24439.0,310.4301,310.4389,309.4093,310.1105,24439.0
2018-03-20 11:00:00,349.47,349.47,348.08,348.44,19755.0,310.2082,310.2082,308.9743,309.2939,19755.0
2018-03-20 11:30:00,348.55,348.93,347.21,348.13,19636.0,309.3915,309.7288,308.2021,309.0187,19636.0
2018-03-20 12:00:00,347.94,348.74,347.5,348.44,12092.0,308.85,309.5602,308.4595,309.2939,12092.0
2018-03-20 12:30:00,348.62,348.85,347.53,347.58,13107.0,309.4536,309.6578,308.4861,308.5305,13107.0
2018-03-20 13:00:00,347.9,348.19,347.25,347.69,16969.0,308.8145,309.072,308.2376,308.6281,16969.0
2018-03-20 13:30:00,347.71,347.83,346.77,346.77,10921.0,308.6459,308.7524,307.8115,307.8115,10921.0
2018-03-20 14:00:00,346.69,347.37,346.37,347.03,14890.0,307.7405,308.3441,307.4564,308.0423,14890.0
2018-03-20 14:30:00,347.28,347.99,347.1,347.69,14832.0,308.2642,308.8944,308.1044,308.6281,14832.0
2018-03-20 15:00:00,347.77,348.41,347.55,347.82,30082.0,308.6991,309.2672,308.5039,308.7435,30082.0
2018-03-20 15:30:00,347.8,348.33,347.31,347.62,83116.0,308.7258,309.1962,308.2908,308.566,83116.0
2018-03-21 09:30:00,347.93,348.05,345.9,346.3,32622.0,308.8412,308.9477,307.0392,307.3943,32622.0
2018-03-21 10:00:00,346.33,348.01,346.33,348.01,44354.0,307.4209,308.9122,307.4209,308.9122,44354.0
2018-03-21 10:30:00,347.75,348.28,347.38,347.38,17892.0,308.6814,309.1518,308.353,308.353,17892.0
2018-03-21 11:00:00,347.44,347.88,347.01,347.67,14171.0,308.4062,308.7968,308.0245,308.6104,14171.0
2018-03-21 11:30:00,347.68,349.25,347.48,349.05,25867.0,308.6193,310.0129,308.4417,309.8353,25867.0
2018-03-21 12:00:00,349.05,349.85,348.85,349.71,24033.0,309.8353,310.5455,309.6578,310.4212,24033.0
2018-03-21 12:30:00,349.74,349.94,349.11,349.62,14624.0,310.4478,310.6254,309.8886,310.3413,14624.0
2018-03-21 13:00:00,349.65,349.72,348.72,349.01,13116.0,310.3679,310.4301,309.5424,309.7998,13116.0
2018-03-21 13:30:00,348.86,349.78,348.78,349.44,12269.0,309.6667,310.4833,309.5957,310.1815,12269.0
2018-03-21 14:00:00,349.44,350.62,348.92,349.33,41568.0,310.1815,311.229,309.7199,310.0839,41568.0
2018-03-21 14:30:00,349.25,349.42,347.0,347.25,42342.0,310.0129,310.1638,308.0157,308.2376,42342.0
2018-03-21 15:00:00,347.31,349.59,347.13,349.05,42667.0,308.2908,310.3147,308.131,309.8353,42667.0
2018-03-21 15:30:00,349.08,349.19,347.14,347.27,59062.0,309.862,309.9596,308.1399,308.2553,59062.0
2018-03-22 09:30:00,344.81,345.25,343.21,343.52,25560.0,306.0717,306.4623,304.6514,304.9266,25560.0
2018-03-22 10:00:00,343.85,345.49,343.47,344.18,16503.0,305.2195,306.6753,304.8822,305.5125,16503.0
2018-03-22 10:30:00,344.33,344.41,341.57,342.03,19591.0,305.6456,305.7166,303.1957,303.604,19591.0
2018-03-22 11:00:00,342.26,343.25,341.56,341.79,17446.0,303.8082,304.687,303.1868,303.391,17446.0
2018-03-22 11:30:00,342.02,342.02,339.55,339.55,19946.0,303.5951,303.5951,301.4026,301.4026,19946.0
2018-03-22 12:00:00,339.44,343.05,339.18,342.54,30956.0,301.305,304.5094,301.0742,304.0567,30956.0
2018-03-22 12:30:00,342.31,343.8,342.18,343.19,30372.0,303.8526,305.1752,303.7372,304.6337,30372.0
2018-03-22 13:00:00,343.19,345.51,342.64,345.18,29610.0,304.6337,306.693,304.1455,306.4001,29610.0
2018-03-22 13:30:00,345.0,345.59,344.55,345.59,28418.0,306.2403,306.7641,305.8409,306.7641,28418.0
2018-03-22 14:00:00,345.57,346.05,343.69,343.75,64185.0,306.7463,307.1724,305.0775,305.1308,64185.0
2018-03-22 14:30:00,343.63,344.56,342.53,343.02,32515.0,305.0243,305.8498,304.0478,304.4828,32515.0
2018-03-22 15:00:00,342.85,343.56,341.48,341.67,29016.0,304.3319,304.9621,303.1158,303.2845,29016.0
2018-03-22 15:30:00,341.32,341.48,338.1,338.75,104084.0,302.9738,303.1158,300.1155,300.6925,104084.0
2018-03-23 09:30:00,340.71,344.39,339.78,343.3,56406.0,302.4323,305.6989,301.6068,304.7313,56406.0
2018-03-23 10:00:00,343.3,348.03,343.07,347.76,69364.0,304.7313,308.9299,304.5272,308.6903,69364.0
2018-03-23 10:30:00,347.56,350.63,347.51,350.45,62942.0,308.5127,311.2378,308.4684,311.0781,62942.0
2018-03-23 11:00:00,350.54,351.1,349.37,350.02,52678.0,311.1579,311.655,310.1194,310.6964,52678.0
2018-03-23 11:30:00,349.89,351.16,348.59,349.19,101644.0,310.581,311.7083,309.427,309.9596,101644.0
2018-03-23 12:00:00,349.07,351.18,349.0,350.85,88129.0,309.8531,311.726,309.791,311.4331,88129.0
2018-03-23 12:30:00,350.74,350.74,349.15,349.81,61015.0,311.3355,311.3355,309.9241,310.51,61015.0
2018-03-23 13:00:00,349.58,352.65,349.37,352.65,54335.0,310.3058,313.0309,310.1194,313.0309,54335.0
2018-03-23 13:30:00,352.71,356.97,351.86,354.57,98967.0,313.0842,316.8656,312.3296,314.7352,98967.0
2018-03-23 14:00:00,354.46,355.39,351.58,352.13,75864.0,314.6375,315.4631,312.0811,312.5693,75864.0
2018-03-23 14:30:00,351.98,352.77,349.41,349.65,51929.0,312.4362,313.1374,310.1549,310.3679,51929.0
2018-03-23 15:00:00,349.84,350.16,347.73,348.13,59116.0,310.5366,310.8206,308.6636,309.0187,59116.0
2018-03-23 15:30:00,348.12,348.9,345.59,345.87,180811.0,309.0098,309.7022,306.7641,307.0126,180811.0
2018-03-26 09:30:00,350.0,354.64,349.44,352.0,110840.0,310.6786,314.7973,310.1815,312.4539,110840.0
2018-03-26 10:00:00,351.99,352.4,350.44,350.78,47471.0,312.445,312.809,311.0692,311.371,47471.0
2018-03-26 10:30:00,350.75,352.35,350.52,351.85,52041.0,311.3444,312.7646,311.1402,312.3208,52041.0
2018-03-26 11:00:00,351.85,352.21,350.17,350.53,43397.0,312.3208,312.6403,310.8295,311.1491,43397.0
2018-03-26 11:30:00,350.28,353.18,349.91,352.74,54929.0,310.9272,313.5013,310.5987,313.1108,54929.0
2018-03-26 12:00:00,352.57,354.72,352.27,354.16,31957.0,312.9599,314.8683,312.6936,314.3712,31957.0
2018-03-26 12:30:00,354.04,355.08,353.44,353.57,55025.0,314.2647,315.1879,313.7321,313.8475,55025.0
2018-03-26 13:00:00,353.51,355.08,353.13,353.13,31751.0,313.7943,315.1879,313.457,313.457,31751.0
2018-03-26 13:30:00,353.32,353.58,352.35,352.86,32585.0,313.6256,313.8564,312.7646,313.2173,32585.0
2018-03-26 14:00:00,353.09,354.73,352.82,354.69,30497.0,313.4215,314.8772,313.1818,314.8417,30497.0
2018-03-26 14:30:00,354.72,355.46,353.87,354.09,50325.0,314.8683,315.5252,314.1138,314.3091,50325.0
2018-03-26 15:00:00,354.32,355.27,353.83,355.2,80585.0,314.5133,315.3565,314.0783,315.2944,80585.0
2018-03-26 15:30:00,355.02,355.84,354.73,355.23,79256.0,315.1346,315.8625,314.8772,315.321,79256.0
2018-03-27 09:30:00,356.01,356.94,352.8,353.98,71257.0,316.0134,316.8389,313.164,314.2115,71257.0
2018-03-27 10:00:00,354.24,354.7,352.76,353.53,37232.0,314.4423,314.8506,313.1285,313.812,37232.0
2018-03-27 10:30:00,353.73,355.34,353.02,354.25,26572.0,313.9896,315.4187,313.3593,314.4511,26572.0
2018-03-27 11:00:00,354.01,355.26,352.83,355.26,30249.0,314.2381,315.3477,313.1907,315.3477,30249.0
2018-03-27 11:30:00,355.3,358.5,355.19,358.27,38758.0,315.3832,318.2237,315.2855,318.0195,38758.0
2018-03-27 12:00:00,358.26,358.28,355.85,355.85,33551.0,318.0106,318.0284,315.8714,315.8714,33551.0
2018-03-27 12:30:00,355.75,356.22,354.85,355.39,34196.0,315.7826,316.1998,314.9837,315.4631,34196.0
2018-03-27 13:00:00,356.02,356.68,355.75,355.79,16982.0,316.0223,316.6081,315.7826,315.8181,16982.0
2018-03-27 13:30:00,355.85,356.0,354.85,355.85,33071.0,315.8714,316.0045,314.9837,315.8714,33071.0
2018-03-27 14:00:00,355.77,356.65,354.84,355.57,62584.0,315.8004,316.5815,314.9749,315.6228,62584.0
2018-03-27 14:30:00,355.36,356.21,353.62,353.64,27258.0,315.4364,316.1909,313.8919,313.9097,27258.0
2018-03-27 15:00:00,353.59,353.81,350.56,350.85,47016.0,313.8653,314.0606,311.1757,311.4331,47016.0
2018-03-27 15:30:00,350.87,350.87,347.28,349.44,177077.0,311.4509,311.4509,308.2642,310.1815,177077.0
2018-03-28 09:30:00,350.51,350.67,343.21,345.92,58237.0,311.1313,311.2733,304.6514,307.057,58237.0
2018-03-28 10:00:00,346.5,346.78,344.67,345.6,38585.0,307.5718,307.8204,305.9474,306.7729,38585.0
2018-03-28 10:30:00,346.1,346.1,341.72,342.68,42432.0,307.2168,307.2168,303.3288,304.181,42432.0
2018-03-28 11:00:00,342.86,345.39,342.86,345.05,29622.0,304.3408,306.5865,304.3408,306.2847,29622.0
2018-03-28 11:30:00,344.62,345.45,343.72,344.76,29690.0,305.903,306.6398,305.1041,306.0273,29690.0
2018-03-28 12:00:00,344.58,347.83,344.58,345.29,30657.0,305.8675,308.7524,305.8675,306.4978,30657.0
2018-03-28 12:30:00,345.47,346.14,343.62,343.63,33826.0,306.6575,307.2523,305.0154,305.0243,33826.0
2018-03-28 13:00:00,343.9,344.95,343.19,344.26,33647.0,305.2639,306.196,304.6337,305.5835,33647.0
2018-03-28 13:30:00,344.22,344.22,342.42,343.06,65123.0,305.548,305.548,303.9502,304.5183,65123.0
2018-03-28 14:00:00,343.51,344.74,342.23,343.33,33857.0,304.9177,306.0096,303.7815,304.758,33857.0
2018-03-28 14:30:00,343.27,344.97,342.49,344.67,38045.0,304.7047,306.2137,304.0123,305.9474,38045.0
2018-03-28 15:00:00,344.66,344.66,342.04,344.48,65636.0,305.9385,305.9385,303.6129,305.7788,65636.0
2018-03-28 15:30:00,344.25,346.43,344.25,344.64,98559.0,305.5746,307.5097,305.5746,305.9208,98559.0
2018-03-29 09:30:00,345.98,349.57,345.25,346.0,58990.0,307.1102,310.2969,306.4623,307.128,58990.0
2018-03-29 10:00:00,346.15,346.52,344.81,345.05,52746.0,307.2611,307.5896,306.0717,306.2847,52746.0
2018-03-29 10:30:00,345.08,347.14,344.8,347.14,61441.0,306.3114,308.1399,306.0628,308.1399,61441.0
2018-03-29 11:00:00,347.51,349.97,347.5,349.59,31338.0,308.4684,310.652,308.4595,310.3147,31338.0
2018-03-29 11:30:00,349.42,349.79,348.96,349.31,34479.0,310.1638,310.4922,309.7555,310.0661,34479.0
2018-03-29 12:00:00,349.45,349.48,348.44,349.11,43702.0,310.1904,310.217,309.2939,309.8886,43702.0
2018-03-29 12:30:00,348.97,349.16,347.42,347.49,22308.0,309.7643,309.933,308.3885,308.4506,22308.0
2018-03-29 13:00:00,347.49,348.65,347.07,348.65,24893.0,308.4506,309.4803,308.0778,309.4803,24893.0
2018-03-29 13:30:00,348.76,351.21,348.56,350.68,27043.0,309.5779,311.7527,309.4004,311.2822,27043.0
2018-03-29 14:00:00,350.59,351.24,350.32,350.68,22373.0,311.2023,311.7793,310.9627,311.2822,22373.0
2018-03-29 14:30:00,350.68,351.34,350.48,350.76,33535.0,311.2822,311.8681,311.1047,311.3532,33535.0
2018-03-29 15:00:00,350.67,351.28,349.58,350.12,36108.0,311.2733,311.8148,310.3058,310.7851,36108.0
2018-03-29 15:30:00,350.07,350.1,348.52,349.03,120029.0,310.7407,310.7674,309.3649,309.8176,120029.0
2018-04-02 09:30:00,349.25,350.44,347.6,349.88,33526.0,310.0129,311.0692,308.5482,310.5721,33526.0
2018-04-02 10:00:00,349.77,350.43,349.09,349.43,24037.0,310.4745,311.0603,309.8708,310.1726,24037.0
2018-04-02 10:30:00,349.34,349.55,348.2,348.5,15764.0,310.0928,310.2792,309.0808,309.3471,15764.0
2018-04-02 11:00:00,348.33,349.1,346.89,348.08,44502.0,309.1962,309.8797,307.918,308.9743,44502.0
2018-04-02 11:30:00,348.1,348.19,344.96,345.21,23454.0,308.9921,309.072,306.2048,306.4268,23454.0
2018-04-02 12:00:00,345.05,345.26,343.01,344.42,21408.0,306.2847,306.4711,304.4739,305.7255,21408.0
2018-04-02 12:30:00,344.44,344.84,343.16,343.52,26218.0,305.7433,306.0983,304.6071,304.9266,26218.0
2018-04-02 13:00:00,343.94,343.94,339.66,340.25,39617.0,305.2994,305.2994,301.5003,302.024,39617.0
2018-04-02 13:30:00,340.31,341.04,338.8,339.41,52142.0,302.0773,302.7252,300.7369,301.2784,52142.0
2018-04-02 14:00:00,339.13,341.23,338.73,340.21,37153.0,301.0298,302.8939,300.6748,301.9885,37153.0
2018-04-02 14:30:00,340.05,340.72,338.75,340.33,37596.0,301.8465,302.4412,300.6925,302.095,37596.0
2018-04-02 15:00:00,340.33,342.97,340.07,342.36,52105.0,302.095,304.4384,301.8642,303.8969,52105.0
2018-04-02 15:30:00,342.65,346.35,341.86,345.26,168000.0,304.1544,307.4387,303.4531,306.4711,168000.0
2018-04-03 09:30:00,346.34,347.64,345.01,346.41,63622.0,307.4298,308.5837,306.2492,307.4919,63622.0
2018-04-03 10:00:00,346.56,346.56,343.29,345.38,36197.0,307.6251,307.6251,304.7225,306.5777,36197.0
2018-04-03 10:30:00,345.22,345.88,344.19,345.31,23624.0,306.4356,307.0215,305.5213,306.5155,23624.0
2018-04-03 11:00:00,345.54,347.17,345.1,347.04,26465.0,306.7197,308.1666,306.3291,308.0512,26465.0
2018-04-03 11:30:00,346.92,347.19,344.11,344.7,34744.0,307.9446,308.1843,305.4503,305.974,34744.0
2018-04-03 12:00:00,344.53,345.15,343.54,343.69,26870.0,305.8231,306.3735,304.9444,305.0775,26870.0
2018-04-03 12:30:00,343.85,344.37,343.16,343.38,41227.0,305.2195,305.6811,304.6071,304.8023,41227.0
2018-04-03 13:00:00,343.4,344.28,343.0,343.93,50015.0,304.8201,305.6012,304.465,305.2906,50015.0
2018-04-03 13:30:00,344.18,344.49,342.35,342.87,66885.0,305.5125,305.7876,303.8881,304.3496,66885.0
2018-04-03 14:00:00,342.92,343.79,342.0,342.17,32650.0,304.394,305.1663,303.5774,303.7283,32650.0
2018-04-03 14:30:00,342.35,343.63,340.65,343.12,48762.0,303.8881,305.0243,302.3791,304.5716,48762.0
2018-04-03 15:00:00,343.06,345.4,342.8,344.74,66846.0,304.5183,306.5954,304.2875,306.0096,66846.0
2018-04-03 15:30:00,344.86,346.29,342.81,345.93,148664.0,306.1161,307.3854,304.2964,307.0659,148664.0
2018-04-04 09:30:00,340.19,342.89,338.01,342.12,70365.0,301.9707,304.3674,300.0356,303.6839,70365.0
2018-04-04 10:00:00,341.98,344.45,341.34,343.96,37717.0,303.5596,305.7521,302.9915,305.3172,37717.0
2018-04-04 10:30:00,343.67,345.37,343.0,345.37,25202.0,305.0598,306.5688,304.465,306.5688,25202.0
2018-04-04 11:00:00,345.28,347.49,344.9,347.07,40108.0,306.4889,308.4506,306.1516,308.0778,40108.0
2018-04-04 11:30:00,346.99,347.65,346.69,347.44,32175.0,308.0068,308.5926,307.7405,308.4062,32175.0
2018-04-04 12:00:00,347.24,347.85,346.71,347.03,19664.0,308.2287,308.7702,307.7582,308.0423,19664.0
2018-04-04 12:30:00,347.03,347.3,346.47,346.68,28260.0,308.0423,308.2819,307.5452,307.7316,28260.0
2018-04-04 13:00:00,346.68,346.69,345.79,346.39,18577.0,307.7316,307.7405,306.9416,307.4742,18577.0
2018-04-04 13:30:00,346.6,347.47,346.4,346.95,20664.0,307.6606,308.4328,307.4831,307.9713,20664.0
2018-04-04 14:00:00,347.08,349.65,346.87,349.48,26273.0,308.0867,310.3679,307.9003,310.217,26273.0
2018-04-04 14:30:00,349.49,350.23,348.35,350.08,33382.0,310.2259,310.8828,309.214,310.7496,33382.0
2018-04-04 15:00:00,350.11,351.07,349.0,350.22,49734.0,310.7763,311.6284,309.791,310.8739,49734.0
2018-04-04 15:30:00,350.41,353.56,350.24,353.37,164513.0,311.0425,313.8387,310.8916,313.67,164513.0
2018-04-05 09:30:00,355.01,356.46,353.5,354.29,75588.0,315.1258,316.4129,313.7854,314.4866,75588.0
2018-04-05 10:00:00,354.34,354.5,352.55,354.29,93356.0,314.531,314.6731,312.9421,314.4866,93356.0
2018-04-05 10:30:00,354.23,356.14,354.2,355.74,24382.0,314.4334,316.1288,314.4068,315.7737,24382.0
2018-04-05 11:00:00,355.8,357.81,355.63,357.53,36946.0,315.827,317.6112,315.6761,317.3626,36946.0
2018-04-05 11:30:00,357.52,357.89,356.48,357.89,30122.0,317.3538,317.6822,316.4306,317.6822,30122.0
2018-04-05 12:00:00,357.81,358.11,356.04,357.0,33436.0,317.6112,317.8775,316.04,316.8922,33436.0
2018-04-05 12:30:00,356.99,357.32,356.13,356.94,34360.0,316.8833,317.1762,316.1199,316.8389,34360.0
2018-04-05 13:00:00,356.92,357.21,355.38,356.12,24972.0,316.8212,317.0786,315.4542,316.111,24972.0
2018-04-05 13:30:00,356.1,356.93,355.22,355.88,30387.0,316.0933,316.83,315.3122,315.898,30387.0
2018-04-05 14:00:00,356.03,357.64,356.03,357.34,36468.0,316.0312,317.4603,316.0312,317.194,36468.0
2018-04-05 14:30:00,357.46,359.21,357.17,359.18,52264.0,317.3005,318.8539,317.0431,318.8273,52264.0
2018-04-05 15:00:00,359.18,359.67,358.38,358.45,50517.0,318.8273,319.2622,318.1171,318.1793,50517.0
2018-04-05 15:30:00,358.59,360.88,357.55,360.04,182160.0,318.3036,320.3363,317.3804,319.5906,182160.0
2018-04-06 09:30:00,356.7,359.61,355.73,357.99,66066.0,316.6259,319.209,315.7649,317.771,66066.0
2018-04-06 10:00:00,358.05,358.99,356.91,356.92,47447.0,317.8242,318.6586,316.8123,316.8212,47447.0
2018-04-06 10:30:00,356.87,357.31,354.2,354.55,34792.0,316.7768,317.1674,314.4068,314.7174,34792.0
2018-04-06 11:00:00,354.2,354.79,353.2,354.4,56004.0,314.4068,314.9305,313.5191,314.5843,56004.0
2018-04-06 11:30:00,354.06,355.03,353.8,354.82,24574.0,314.2825,315.1435,314.0517,314.9571,24574.0
2018-04-06 12:00:00,354.72,354.73,353.27,353.38,25692.0,314.8683,314.8772,313.5812,313.6789,25692.0
2018-04-06 12:30:00,353.38,355.76,353.33,355.48,15498.0,313.6789,315.7915,313.6345,315.543,15498.0
2018-04-06 13:00:00,355.5,355.5,354.25,354.85,27666.0,315.5607,315.5607,314.4511,314.9837,27666.0
2018-04-06 13:30:00,355.23,355.49,352.96,353.57,37678.0,315.321,315.5518,313.3061,313.8475,37678.0
2018-04-06 14:00:00,352.99,353.51,352.33,352.91,138294.0,313.3327,313.7943,312.7468,313.2617,138294.0
2018-04-06 14:30:00,352.91,353.17,350.03,350.37,53999.0,313.2617,313.4925,310.7052,311.007,53999.0
2018-04-06 15:00:00,350.64,351.47,349.47,350.23,59764.0,311.2467,311.9835,310.2082,310.8828,59764.0
2018-04-06 15:30:00,350.25,352.37,349.91,351.54,75970.0,310.9005,312.7823,310.5987,312.0456,75970.0
2018-04-09 09:30:00,353.61,355.0,352.04,352.47,43906.0,313.883,315.1169,312.4894,312.8711,43906.0
2018-04-09 10:00:00,352.46,352.5,351.07,352.5,69006.0,312.8622,312.8977,311.6284,312.8977,69006.0
2018-04-09 10:30:00,352.64,353.69,351.77,353.0,35905.0,313.022,313.9541,312.2498,313.3416,35905.0
2018-04-09 11:00:00,353.03,353.15,351.66,351.99,31396.0,313.3682,313.4747,312.1521,312.445,31396.0
2018-04-09 11:30:00,352.0,352.65,351.3,352.65,25432.0,312.4539,313.0309,311.8326,313.0309,25432.0
2018-04-09 12:00:00,352.56,352.56,351.2,351.36,31403.0,312.951,312.951,311.7438,311.8858,31403.0
2018-04-09 12:30:00,351.38,351.53,349.73,349.73,42090.0,311.9036,312.0367,310.4389,310.4389,42090.0
2018-04-09 13:00:00,349.72,350.67,349.66,350.45,39180.0,310.4301,311.2733,310.3768,311.0781,39180.0
2018-04-09 13:30:00,350.25,350.96,350.02,350.62,34325.0,310.9005,311.5308,310.6964,311.229,34325.0
2018-04-09 14:00:00,350.63,350.64,349.56,349.96,47514.0,311.2378,311.2467,310.288,310.6431,47514.0
2018-04-09 14:30:00,350.05,350.6,349.42,350.5,58327.0,310.723,311.2112,310.1638,311.1224,58327.0
2018-04-09 15:00:00,350.54,351.5,349.43,349.43,46532.0,311.1579,312.0101,310.1726,310.1726,46532.0
2018-04-09 15:30:00,349.39,349.69,346.7,347.54,159502.0,310.1371,310.4034,307.7494,308.495,159502.0
2018-04-10 09:30:00,352.32,352.9,347.21,347.42,49342.0,312.738,313.2528,308.2021,308.3885,49342.0
2018-04-10 10:00:00,347.4,349.97,347.34,349.79,49380.0,308.3707,310.652,308.3175,310.4922,49380.0
2018-04-10 10:30:00,349.7,350.35,348.98,349.24,49538.0,310.4123,310.9893,309.7732,310.004,49538.0
2018-04-10 11:00:00,349.3,349.68,347.9,348.29,40672.0,310.0573,310.3946,308.8145,309.1607,40672.0
2018-04-10 11:30:00,348.45,349.16,347.39,347.6,38791.0,309.3027,309.933,308.3618,308.5482,38791.0
2018-04-10 12:00:00,347.66,347.72,343.88,345.01,86831.0,308.6015,308.6548,305.2462,306.2492,86831.0
2018-04-10 12:30:00,344.7,346.43,344.02,344.09,44425.0,305.974,307.5097,305.3704,305.4326,44425.0
2018-04-10 13:00:00,344.28,345.21,344.18,344.85,27096.0,305.6012,306.4268,305.5125,306.1072,27096.0
2018-04-10 13:30:00,344.78,345.4,344.06,345.35,29443.0,306.0451,306.5954,305.406,306.551,29443.0
2018-04-10 14:00:00,345.4,346.28,345.29,345.3,39193.0,306.5954,307.3765,306.4978,306.5066,39193.0
2018-04-10 14:30:00,345.49,346.37,344.34,346.37,41130.0,306.6753,307.4564,305.6545,307.4564,41130.0
2018-04-10 15:00:00,346.31,347.45,346.25,347.19,45734.0,307.4032,308.4151,307.3499,308.1843,45734.0
2018-04-10 15:30:00,346.99,347.58,346.43,346.67,131261.0,308.0068,308.5305,307.5097,307.7227,131261.0
2018-04-11 09:30:00,345.65,349.13,345.05,348.23,52898.0,306.8173,309.9064,306.2847,309.1075,52898.0
2018-04-11 10:00:00,348.25,350.15,348.24,349.44,43092.0,309.1252,310.8118,309.1163,310.1815,43092.0
2018-04-11 10:30:00,349.96,350.91,347.0,347.38,34429.0,310.6431,311.4864,308.0157,308.353,34429.0
2018-04-11 11:00:00,347.4,348.76,346.8,348.47,42402.0,308.3707,309.5779,307.8381,309.3205,42402.0
2018-04-11 11:30:00,348.78,350.57,348.65,350.15,15671.0,309.5957,311.1846,309.4803,310.8118,15671.0
2018-04-11 12:00:00,350.27,351.29,349.47,349.53,25777.0,310.9183,311.8237,310.2082,310.2614,25777.0
2018-04-11 12:30:00,349.6,349.86,349.03,349.42,27135.0,310.3236,310.5543,309.8176,310.1638,27135.0
2018-04-11 13:00:00,349.48,349.84,348.67,349.05,44103.0,310.217,310.5366,309.498,309.8353,44103.0
2018-04-11 13:30:00,348.83,349.15,348.13,349.02,17826.0,309.6401,309.9241,309.0187,309.8087,17826.0
2018-04-11 14:00:00,349.06,349.19,347.4,347.61,45111.0,309.8442,309.9596,308.3707,308.5571,45111.0
2018-04-11 14:30:00,347.62,348.39,346.63,347.58,28058.0,308.566,309.2495,307.6872,308.5305,28058.0
2018-04-11 15:00:00,347.78,348.18,345.43,346.53,84607.0,308.708,309.0631,306.622,307.5985,84607.0
2018-04-11 15:30:00,346.68,346.95,346.12,346.69,79042.0,307.7316,307.9713,307.2345,307.7405,79042.0
2018-04-12 09:30:00,349.03,351.93,348.85,351.35,37111.0,309.8176,312.3918,309.6578,311.8769,37111.0
2018-04-12 10:00:00,351.11,351.46,350.24,351.11,27835.0,311.6639,311.9746,310.8916,311.6639,27835.0
2018-04-12 10:30:00,350.93,351.89,350.49,350.96,18373.0,311.5041,312.3563,311.1136,311.5308,18373.0
2018-04-12 11:00:00,351.09,352.54,351.06,352.33,38661.0,311.6462,312.9333,311.6195,312.7468,38661.0
2018-04-12 11:30:00,352.25,352.65,351.56,352.38,25469.0,312.6758,313.0309,312.0634,312.7912,25469.0
2018-04-12 12:00:00,352.32,352.86,351.99,352.86,13671.0,312.738,313.2173,312.445,313.2173,13671.0
2018-04-12 12:30:00,352.8,353.52,352.8,353.42,16915.0,313.164,313.8032,313.164,313.7144,16915.0
2018-04-12 13:00:00,353.39,353.55,351.56,351.87,25865.0,313.6878,313.8298,312.0634,312.3385,25865.0
2018-04-12 13:30:00,351.93,352.6,351.43,351.91,13943.0,312.3918,312.9865,311.948,312.374,13943.0
2018-04-12 14:00:00,352.02,353.56,351.9,353.08,31610.0,312.4717,313.8387,312.3652,313.4126,31610.0
2018-04-12 14:30:00,353.14,353.52,352.04,353.15,18648.0,313.4658,313.8032,312.4894,313.4747,18648.0
2018-04-12 15:00:00,353.37,353.41,352.32,353.02,27203.0,313.67,313.7055,312.738,313.3593,27203.0
2018-04-12 15:30:00,353.14,353.36,351.81,352.1,60641.0,313.4658,313.6611,312.2853,312.5427,60641.0
2018-04-13 09:30:00,353.58,353.98,350.88,351.29,25183.0,313.8564,314.2115,311.4597,311.8237,25183.0
2018-04-13 10:00:00,351.05,353.69,351.05,352.26,49648.0,311.6106,313.9541,311.6106,312.6847,49648.0
2018-04-13 10:30:00,352.11,353.0,351.66,351.69,36537.0,312.5516,313.3416,312.1521,312.1787,36537.0
2018-04-13 11:00:00,351.63,351.81,350.04,351.81,34980.0,312.1255,312.2853,310.7141,312.2853,34980.0
2018-04-13 11:30:00,351.81,352.0,350.72,351.27,15558.0,312.2853,312.4539,311.3177,311.8059,15558.0
2018-04-13 12:00:00,351.18,351.51,350.74,351.51,17474.0,311.726,312.019,311.3355,312.019,17474.0
2018-04-13 12:30:00,351.37,351.37,349.38,349.92,21141.0,311.8947,311.8947,310.1283,310.6076,21141.0
2018-04-13 13:00:00,349.79,350.94,349.79,350.78,7783.0,310.4922,311.513,310.4922,311.371,7783.0
2018-04-13 13:30:00,350.7,351.08,350.36,350.79,10759.0,311.3,311.6373,310.9982,311.3799,10759.0
2018-04-13 14:00:00,350.86,351.32,350.71,351.26,12076.0,311.442,311.8503,311.3088,311.7971,12076.0
2018-04-13 14:30:00,351.32,351.35,350.43,350.65,15195.0,311.8503,311.8769,311.0603,311.2556,15195.0
2018-04-13 15:00:00,350.54,350.64,348.71,349.62,28096.0,311.1579,311.2467,309.5335,310.3413,28096.0
2018-04-13 15:30:00,349.54,351.47,349.47,350.59,156522.0,310.2703,311.9835,310.2082,311.2023,156522.0
2018-04-16 09:30:00,353.15,353.99,351.43,352.21,65163.0,313.4747,314.2203,311.948,312.6403,65163.0
2018-04-16 10:00:00,352.32,353.16,351.91,352.98,81184.0,312.738,313.4836,312.374,313.3238,81184.0
2018-04-16 10:30:00,353.0,353.07,351.66,351.89,23296.0,313.3416,313.4037,312.1521,312.3563,23296.0
2018-04-16 11:00:00,352.03,352.67,351.54,352.44,26267.0,312.4805,313.0486,312.0456,312.8445,26267.0
2018-04-16 11:30:00,352.4,352.4,350.7,351.63,23913.0,312.809,312.809,311.3,312.1255,23913.0
2018-04-16 12:00:00,352.09,352.6,351.94,352.27,24397.0,312.5338,312.9865,312.4007,312.6936,24397.0
2018-04-16 12:30:00,352.54,353.55,352.11,353.29,43146.0,312.9333,313.8298,312.5516,313.599,43146.0
2018-04-16 13:00:00,353.37,353.6,352.71,353.07,17504.0,313.67,313.8742,313.0842,313.4037,17504.0
2018-04-16 13:30:00,353.15,353.49,352.82,353.49,26691.0,313.4747,313.7765,313.1818,313.7765,26691.0
2018-04-16 14:00:00,353.38,353.46,352.61,352.85,24455.0,313.6789,313.7499,312.9954,313.2084,24455.0
2018-04-16 14:30:00,352.8,353.52,352.79,353.1,22483.0,313.164,313.8032,313.1552,313.4303,22483.0
2018-04-16 15:00:00,353.18,353.22,352.28,352.61,26768.0,313.5013,313.5369,312.7025,312.9954,26768.0
2018-04-16 15:30:00,352.62,353.18,351.63,351.89,95030.0,313.0043,313.5013,312.1255,312.3563,95030.0
2018-04-17 09:30:00,352.86,353.54,351.08,353.13,74512.0,313.2173,313.8209,311.6373,313.457,74512.0
2018-04-17 10:00:00,353.16,353.89,352.55,352.62,43299.0,313.4836,314.1316,312.9421,313.0043,43299.0
2018-04-17 10:30:00,352.69,353.84,352.03,353.75,28804.0,313.0664,314.0872,312.4805,314.0073,28804.0
2018-04-17 11:00:00,353.97,354.15,352.99,353.33,32436.0,314.2026,314.3624,313.3327,313.6345,32436.0
2018-04-17 11:30:00,353.34,353.36,352.0,352.0,27897.0,313.6434,313.6611,312.4539,312.4539,27897.0
2018-04-17 12:00:00,352.01,352.37,351.52,351.67,22148.0,312.4628,312.7823,312.0278,312.161,22148.0
2018-04-17 12:30:00,351.77,352.02,350.84,350.96,19527.0,312.2498,312.4717,311.4242,311.5308,19527.0
2018-04-17 13:00:00,350.84,353.23,349.94,353.18,96480.0,311.4242,313.5457,310.6254,313.5013,96480.0
2018-04-17 13:30:00,353.23,353.79,352.53,352.56,68496.0,313.5457,314.0428,312.9244,312.951,68496.0
2018-04-17 14:00:00,352.62,353.11,352.15,352.32,35520.0,313.0043,313.4392,312.5871,312.738,35520.0
2018-04-17 14:30:00,352.43,353.91,352.33,353.91,29042.0,312.8356,314.1493,312.7468,314.1493,29042.0
2018-04-17 15:00:00,353.79,356.01,353.63,355.6,46089.0,314.0428,316.0134,313.9008,315.6495,46089.0
2018-04-17 15:30:00,355.58,355.67,354.56,355.01,101619.0,315.6317,315.7116,314.7263,315.1258,101619.0
2018-04-18 09:30:00,357.12,357.54,354.13,355.89,58997.0,316.9987,317.3715,314.3446,315.9069,58997.0
2018-04-18 10:00:00,355.77,355.88,354.1,355.43,28738.0,315.8004,315.898,314.318,315.4986,28738.0
2018-04-18 10:30:00,355.33,355.53,354.55,354.96,13667.0,315.4098,315.5873,314.7174,315.0814,13667.0
2018-04-18 11:00:00,355.14,356.8,355.0,356.8,21837.0,315.2411,316.7147,315.1169,316.7147,21837.0
2018-04-18 11:30:00,356.84,358.22,356.66,357.13,29824.0,316.7502,317.9751,316.5904,317.0076,29824.0
2018-04-18 12:00:00,357.16,358.34,357.0,357.85,25248.0,317.0342,318.0816,316.8922,317.6467,25248.0
2018-04-18 12:30:00,357.78,358.29,357.39,358.18,22171.0,317.5846,318.0373,317.2384,317.9396,22171.0
2018-04-18 13:00:00,358.1,359.06,357.76,359.06,31100.0,317.8686,318.7207,317.5668,318.7207,31100.0
2018-04-18 13:30:00,359.1,359.45,358.47,358.61,21972.0,318.7563,319.0669,318.197,318.3213,21972.0
2018-04-18 14:00:00,358.45,359.14,358.31,358.88,21616.0,318.1793,318.7918,318.055,318.561,21616.0
2018-04-18 14:30:00,358.89,359.04,358.29,358.5,19908.0,318.5698,318.703,318.0373,318.2237,19908.0
2018-04-18 15:00:00,358.3,358.94,358.09,358.86,22284.0,318.0461,318.6142,317.8597,318.5432,22284.0
2018-04-18 15:30:00,358.77,358.88,357.71,357.73,59597.0,318.4633,318.561,317.5224,317.5402,59597.0
2018-04-19 09:30:00,357.79,358.8,356.19,357.88,38876.0,317.5934,318.49,316.1732,317.6733,38876.0
2018-04-19 10:00:00,358.0,359.74,357.56,359.39,20461.0,317.7798,319.3244,317.3893,319.0137,20461.0
2018-04-19 10:30:00,359.35,359.88,358.85,359.55,42109.0,318.9782,319.4486,318.5343,319.1557,42109.0
2018-04-19 11:00:00,359.49,359.56,358.51,358.76,22474.0,319.1024,319.1646,318.2325,318.4545,22474.0
2018-04-19 11:30:00,359.09,359.09,357.76,357.87,22339.0,318.7474,318.7474,317.5668,317.6644,22339.0
2018-04-19 12:00:00,357.72,358.9,357.49,358.59,18305.0,317.5313,318.5787,317.3271,318.3036,18305.0
2018-04-19 12:30:00,358.56,359.25,358.27,358.77,18209.0,318.2769,318.8894,318.0195,318.4633,18209.0
2018-04-19 13:00:00,358.54,359.24,358.36,359.02,40066.0,318.2592,318.8805,318.0994,318.6852,40066.0
2018-04-19 13:30:00,359.07,359.8,358.66,359.49,27711.0,318.7296,319.3776,318.3657,319.1024,27711.0
2018-04-19 14:00:00,359.47,359.88,359.02,359.34,32272.0,319.0847,319.4486,318.6852,318.9693,32272.0
2018-04-19 14:30:00,359.25,359.71,358.9,359.24,19067.0,318.8894,319.2977,318.5787,318.8805,19067.0
2018-04-19 15:00:00,359.16,359.43,358.09,358.09,18332.0,318.8095,319.0492,317.8597,317.8597,18332.0
2018-04-19 15:30:00,358.0,359.27,357.7,358.05,116931.0,317.7798,318.9072,317.5135,317.8242,116931.0
2018-04-20 09:30:00,359.48,359.48,356.16,357.88,89716.0,319.0936,319.0936,316.1466,317.6733,89716.0
2018-04-20 10:00:00,357.73,358.42,357.18,358.23,29651.0,317.5402,318.1527,317.052,317.984,29651.0
2018-04-20 10:30:00,358.26,358.39,355.73,356.01,28883.0,318.0106,318.126,315.7649,316.0134,28883.0
2018-04-20 11:00:00,355.92,357.23,355.14,356.78,37009.0,315.9335,317.0963,315.2411,316.6969,37009.0
2018-04-20 11:30:00,356.86,357.28,356.27,356.84,22254.0,316.7679,317.1407,316.2442,316.7502,22254.0
2018-04-20 12:00:00,356.93,357.0,356.03,356.18,17588.0,316.83,316.8922,316.0312,316.1643,17588.0
2018-04-20 12:30:00,356.38,356.73,355.84,356.33,20019.0,316.3418,316.6525,315.8625,316.2975,20019.0
2018-04-20 13:00:00,356.44,356.97,356.06,356.86,14850.0,316.3951,316.8656,316.0578,316.7679,14850.0
2018-04-20 13:30:00,356.77,357.32,356.66,356.77,8591.0,316.688,317.1762,316.5904,316.688,8591.0
2018-04-20 14:00:00,356.74,356.87,356.28,356.82,16747.0,316.6614,316.7768,316.2531,316.7324,16747.0
2018-04-20 14:30:00,356.61,356.92,356.04,356.13,20974.0,316.546,316.8212,316.04,316.1199,20974.0
2018-04-20 15:00:00,356.01,356.01,354.63,355.28,22825.0,316.0134,316.0134,314.7884,315.3654,22825.0
2018-04-20 15:30:00,355.17,355.89,354.78,355.89,88592.0,315.2678,315.9069,314.9216,315.9069,88592.0
2018-04-23 09:30:00,356.67,358.87,356.39,357.72,94116.0,316.5993,318.5521,316.3507,317.5313,94116.0
2018-04-23 10:00:00,357.88,358.11,355.4,356.33,48821.0,317.6733,317.8775,315.4719,316.2975,48821.0
2018-04-23 10:30:00,356.21,356.58,355.41,355.75,43549.0,316.1909,316.5194,315.4808,315.7826,43549.0
2018-04-23 11:00:00,355.74,356.69,355.34,355.77,34297.0,315.7737,316.617,315.4187,315.8004,34297.0
2018-04-23 11:30:00,355.88,356.26,355.28,355.74,27949.0,315.898,316.2353,315.3654,315.7737,27949.0
2018-04-23 12:00:00,355.74,355.76,355.12,355.26,23888.0,315.7737,315.7915,315.2234,315.3477,23888.0
2018-04-23 12:30:00,355.35,355.43,354.58,355.07,32371.0,315.4276,315.4986,314.7441,315.179,32371.0
2018-04-23 13:00:00,355.03,355.48,354.9,355.33,31493.0,315.1435,315.543,315.0281,315.4098,31493.0
2018-04-23 13:30:00,355.49,356.43,355.13,356.43,27743.0,315.5518,316.3862,315.2323,316.3862,27743.0
2018-04-23 14:00:00,356.43,356.43,353.59,353.72,36777.0,316.3862,316.3862,313.8653,313.9807,36777.0
2018-04-23 14:30:00,353.62,354.24,353.09,353.67,48972.0,313.8919,314.4423,313.4215,313.9363,48972.0
2018-04-23 15:00:00,353.62,355.48,353.61,355.43,35204.0,313.8919,315.543,313.883,315.4986,35204.0
2018-04-23 15:30:00,355.42,356.26,355.32,356.17,55680.0,315.4897,316.2353,315.4009,316.1554,55680.0
2018-04-24 09:30:00,358.13,359.35,356.29,356.58,45069.0,317.8952,318.9782,316.2619,316.5194,45069.0
2018-04-24 10:00:00,356.34,356.8,350.15,350.37,82593.0,316.3063,316.7147,310.8118,311.007,82593.0
2018-04-24 10:30:00,350.37,351.6,349.26,350.77,84939.0,311.007,312.0989,310.0217,311.3621,84939.0
2018-04-24 11:00:00,350.64,351.9,350.13,350.43,34888.0,311.2467,312.3652,310.794,311.0603,34888.0
2018-04-24 11:30:00,350.55,350.6,343.19,343.19,98620.0,311.1668,311.2112,304.6337,304.6337,98620.0
2018-04-24 12:00:00,343.55,344.05,336.39,338.97,162185.0,304.9532,305.3971,298.5977,300.8878,162185.0
2018-04-24 12:30:00,339.12,340.7,338.06,338.37,61316.0,301.0209,302.4234,300.08,300.3552,61316.0
2018-04-24 13:00:00,338.33,338.65,334.0,334.39,93338.0,300.3197,300.6037,296.4762,296.8223,93338.0
2018-04-24 13:30:00,334.23,335.53,333.33,333.87,74392.0,296.6803,297.8343,295.8814,296.3608,74392.0
2018-04-24 14:00:00,333.56,338.58,332.66,338.4,85038.0,296.0856,300.5416,295.2867,300.3818,85038.0
2018-04-24 14:30:00,338.35,341.08,337.54,340.02,88467.0,300.3375,302.7607,299.6185,301.8198,88467.0
2018-04-24 15:00:00,340.12,344.19,339.98,341.46,130543.0,301.9086,305.5213,301.7843,303.0981,130543.0
2018-04-24 15:30:00,341.44,341.89,339.25,341.19,263093.0,303.0803,303.4797,301.1363,302.8584,263093.0
2018-04-25 09:30:00,339.19,340.67,318.01,322.5,329321.0,301.0831,302.3968,282.2826,286.2681,329321.0
2018-04-25 10:00:00,322.05,327.44,319.14,325.58,265145.0,285.8687,290.6532,283.2856,289.0021,265145.0
2018-04-25 10:30:00,325.33,335.73,325.33,334.36,247667.0,288.7802,298.0118,288.7802,296.7957,247667.0
2018-04-25 11:00:00,334.65,337.0,333.93,335.73,122229.0,297.0531,299.1391,296.414,298.0118,122229.0
2018-04-25 11:30:00,335.55,336.79,332.93,332.95,62011.0,297.852,298.9527,295.5264,295.5441,62011.0
2018-04-25 12:00:00,333.01,333.66,331.29,332.8,39483.0,295.5974,296.1744,294.0706,295.411,39483.0
2018-04-25 12:30:00,332.52,334.66,332.35,334.21,40836.0,295.1624,297.062,295.0115,296.6626,40836.0
2018-04-25 13:00:00,334.45,334.67,332.55,333.38,30877.0,296.8756,297.0709,295.1891,295.9258,30877.0
2018-04-25 13:30:00,333.1,334.65,332.91,334.2,50037.0,295.6773,297.0531,295.5086,296.6537,50037.0
2018-04-25 14:00:00,334.2,334.64,331.26,331.91,34085.0,296.6537,297.0443,294.044,294.621,34085.0
2018-04-25 14:30:00,332.03,334.32,332.03,334.32,46616.0,294.7275,296.7602,294.7275,296.7602,46616.0
2018-04-25 15:00:00,334.06,334.81,333.0,333.47,80810.0,296.5294,297.1952,295.5885,296.0057,80810.0
2018-04-25 15:30:00,333.22,333.5,330.56,332.78,230078.0,295.7838,296.0323,293.4226,295.3932,230078.0
2018-04-26 09:30:00,335.0,335.62,327.75,330.77,77320.0,297.3638,297.9142,290.9283,293.609,77320.0
2018-04-26 10:00:00,330.87,332.95,330.86,332.05,80613.0,293.6978,295.5441,293.6889,294.7452,80613.0
2018-04-26 10:30:00,332.22,335.99,332.22,335.88,62232.0,294.8961,298.2426,294.8961,298.1449,62232.0
2018-04-26 11:00:00,335.83,335.88,332.81,333.75,50653.0,298.1006,298.1449,295.4199,296.2542,50653.0
2018-04-26 11:30:00,333.64,334.05,332.2,334.05,35637.0,296.1566,296.5205,294.8784,296.5205,35637.0
2018-04-26 12:00:00,334.35,335.56,334.31,334.92,69247.0,296.7868,297.8609,296.7513,297.2928,69247.0
2018-04-26 12:30:00,334.87,336.37,334.51,335.87,69525.0,297.2484,298.5799,296.9289,298.1361,69525.0
2018-04-26 13:00:00,335.91,339.34,335.85,339.2,77654.0,298.1716,301.2162,298.1183,301.092,77654.0
2018-04-26 13:30:00,339.2,339.88,337.61,338.69,45599.0,301.092,301.6956,299.6806,300.6393,45599.0
2018-04-26 14:00:00,338.62,338.71,335.8,336.18,61062.0,300.5771,300.657,298.0739,298.4112,61062.0
2018-04-26 14:30:00,336.21,338.16,335.96,336.79,39206.0,298.4379,300.1688,298.216,298.9527,39206.0
2018-04-26 15:00:00,336.95,337.6,334.77,335.02,56018.0,299.0947,299.6717,297.1597,297.3816,56018.0
2018-04-26 15:30:00,334.95,334.99,333.48,333.95,246051.0,297.3194,297.3549,296.0146,296.4318,246051.0
2018-04-27 09:30:00,333.0,333.37,331.03,332.5,74910.0,295.5885,295.9169,293.8398,295.1447,74910.0
2018-04-27 10:00:00,332.33,332.6,327.49,327.79,57346.0,294.9938,295.2334,290.6975,290.9638,57346.0
2018-04-27 10:30:00,327.88,327.88,324.38,324.38,96862.0,291.0437,291.0437,287.9369,287.9369,96862.0
2018-04-27 11:00:00,324.16,326.83,324.16,326.64,95748.0,287.7417,290.1117,287.7417,289.943,95748.0
2018-04-27 11:30:00,326.5,326.67,324.66,324.68,39709.0,289.8188,289.9697,288.1855,288.2032,39709.0
2018-04-27 12:00:00,324.75,325.73,324.43,324.98,35997.0,288.2654,289.1353,287.9813,288.4695,35997.0
2018-04-27 12:30:00,324.99,325.17,324.31,324.45,45418.0,288.4784,288.6382,287.8748,287.9991,45418.0
2018-04-27 13:00:00,324.44,324.7,324.03,324.13,47414.0,287.9902,288.221,287.6263,287.715,47414.0
2018-04-27 13:30:00,324.12,324.12,322.55,322.94,53401.0,287.7061,287.7061,286.3125,286.6587,53401.0
2018-04-27 14:00:00,323.01,324.77,322.83,324.32,45097.0,286.7209,288.2831,286.5611,287.8837,45097.0
2018-04-27 14:30:00,324.4,324.4,322.68,322.78,45634.0,287.9547,287.9547,286.4279,286.5167,45634.0
2018-04-27 15:00:00,322.79,322.86,320.83,321.03,113912.0,286.5256,286.5877,284.7858,284.9633,113912.0
2018-04-27 15:30:00,321.06,322.6,320.92,321.88,267205.0,284.9899,286.3569,284.8657,285.7178,267205.0
2018-04-30 09:30:00,323.06,326.51,322.87,325.05,98638.0,286.7652,289.8276,286.5966,288.5317,98638.0
2018-04-30 10:00:00,324.56,325.74,321.85,321.85,57729.0,288.0967,289.1441,285.6912,285.6912,57729.0
2018-04-30 10:30:00,321.69,323.21,321.35,322.86,36776.0,285.5491,286.8984,285.2473,286.5877,36776.0
2018-04-30 11:00:00,323.02,325.28,323.0,325.15,48758.0,286.7297,288.7358,286.712,288.6204,48758.0
2018-04-30 11:30:00,325.11,325.58,323.55,323.55,33094.0,288.5849,289.0021,287.2002,287.2002,33094.0
2018-04-30 12:00:00,323.55,323.78,322.67,323.5,53519.0,287.2002,287.4043,286.4191,287.1558,53519.0
2018-04-30 12:30:00,323.49,324.31,323.14,324.31,39057.0,287.1469,287.8748,286.8362,287.8748,39057.0
2018-04-30 13:00:00,324.31,324.35,322.67,323.28,58200.0,287.8748,287.9103,286.4191,286.9605,58200.0
2018-04-30 13:30:00,323.26,324.67,322.75,324.52,19010.0,286.9428,288.1944,286.4901,288.0612,19010.0
2018-04-30 14:00:00,324.42,324.51,322.4,323.16,58060.0,287.9724,288.0523,286.1794,286.854,58060.0
2018-04-30 14:30:00,323.02,323.19,321.78,322.4,28691.0,286.7297,286.8806,285.629,286.1794,28691.0
2018-04-30 15:00:00,322.31,323.03,321.99,322.36,47039.0,286.0995,286.7386,285.8154,286.1439,47039.0
2018-04-30 15:30:00,322.38,323.42,322.0,322.0,120895.0,286.1616,287.0848,285.8243,285.8243,120895.0
2018-05-01 09:30:00,322.21,322.74,317.37,317.74,110342.0,286.0107,286.4812,281.7145,282.0429,110342.0
2018-05-01 10:00:00,317.66,317.8,313.26,314.61,137470.0,281.9719,282.0962,278.0662,279.2646,137470.0
2018-05-01 10:30:00,314.76,315.33,312.49,313.57,180728.0,279.3977,279.9037,277.3827,278.3414,180728.0
2018-05-01 11:00:00,313.4,313.68,311.21,311.37,129030.0,278.1905,278.439,276.2465,276.3886,129030.0
2018-05-01 11:30:00,311.27,312.4,310.26,310.63,159800.0,276.2998,277.3029,275.4033,275.7317,159800.0
2018-05-01 12:00:00,310.68,310.78,308.22,309.57,213825.0,275.7761,275.8649,273.5925,274.7908,213825.0
2018-05-01 12:30:00,309.46,309.58,306.05,306.54,158404.0,274.6932,274.7997,271.6663,272.1012,158404.0
2018-05-01 13:00:00,306.59,306.67,302.35,303.99,215002.0,272.1456,272.2166,268.3819,269.8377,215002.0
2018-05-01 13:30:00,303.85,307.55,303.32,306.65,273911.0,269.7134,272.9977,269.243,272.1988,273911.0
2018-05-01 14:00:00,306.56,311.44,306.56,310.16,240137.0,272.119,276.4507,272.119,275.3145,240137.0
2018-05-01 14:30:00,310.29,310.39,308.36,308.84,170220.0,275.4299,275.5187,273.7167,274.1428,170220.0
2018-05-01 15:00:00,308.71,308.96,305.12,305.96,131797.0,274.0274,274.2493,270.8407,271.5864,131797.0
2018-05-01 15:30:00,306.04,307.71,305.6,307.28,320769.0,271.6574,273.1398,271.2668,272.7581,320769.0
2018-05-02 09:30:00,307.22,308.72,305.22,306.92,203250.0,272.7048,274.0363,270.9295,272.4385,203250.0
2018-05-02 10:00:00,306.94,312.15,306.94,310.31,141823.0,272.4563,277.0809,272.4563,275.4477,141823.0
2018-05-02 10:30:00,310.78,314.89,310.5,314.82,144484.0,275.8649,279.5131,275.6163,279.451,144484.0
2018-05-02 11:00:00,314.76,315.62,312.29,312.63,130269.0,279.3977,280.1611,277.2052,277.507,130269.0
2018-05-02 11:30:00,312.51,312.78,310.5,311.58,114356.0,277.4005,277.6402,275.6163,276.575,114356.0
2018-05-02 12:00:00,311.66,312.76,311.28,312.33,120149.0,276.646,277.6224,276.3087,277.2407,120149.0
2018-05-02 12:30:00,312.23,313.0,312.13,312.72,68406.0,277.152,277.8354,277.0632,277.5869,68406.0
2018-05-02 13:00:00,312.69,313.0,312.12,312.12,145218.0,277.5603,277.8354,277.0543,277.0543,145218.0
2018-05-02 13:30:00,312.17,312.52,310.44,310.5,43478.0,277.0987,277.4094,275.5631,275.6163,43478.0
2018-05-02 14:00:00,310.46,312.45,310.37,312.12,72302.0,275.5808,277.3472,275.5009,277.0543,72302.0
2018-05-02 14:30:00,312.08,312.24,310.56,310.63,40093.0,277.0188,277.1608,275.6696,275.7317,40093.0
2018-05-02 15:00:00,310.62,310.77,307.86,308.33,59686.0,275.7228,275.856,273.2729,273.6901,59686.0
2018-05-02 15:30:00,308.38,308.53,306.95,307.16,175119.0,273.7345,273.8676,272.4651,272.6515,175119.0
2018-05-03 09:30:00,305.9,311.75,304.03,311.36,296346.0,271.5331,276.7259,269.8732,276.3797,296346.0
2018-05-03 10:00:00,311.23,313.75,308.98,309.15,169455.0,276.2643,278.5012,274.2671,274.418,169455.0
2018-05-03 10:30:00,309.13,310.53,306.66,310.01,98810.0,274.4002,275.6429,272.2077,275.1814,98810.0
2018-05-03 11:00:00,310.12,312.31,310.12,311.41,71143.0,275.279,277.223,275.279,276.4241,71143.0
2018-05-03 11:30:00,311.21,313.73,310.51,313.13,75835.0,276.2465,278.4834,275.6252,277.9508,75835.0
2018-05-03 12:00:00,313.09,313.9,312.67,313.21,65147.0,277.9153,278.6343,277.5425,278.0219,65147.0
2018-05-03 12:30:00,313.32,316.06,313.32,316.0,67479.0,278.1195,280.5517,278.1195,280.4984,67479.0
2018-05-03 13:00:00,315.8,317.35,314.92,317.09,80787.0,280.3209,281.6967,279.5397,281.4659,80787.0
2018-05-03 13:30:00,317.17,319.15,316.96,318.99,93689.0,281.537,283.2945,281.3506,283.1525,93689.0
2018-05-03 14:00:00,318.79,319.62,317.89,318.54,116645.0,282.975,283.7117,282.1761,282.753,116645.0
2018-05-03 14:30:00,318.62,319.32,317.29,317.34,66945.0,282.8241,283.4454,281.6435,281.6879,66945.0
2018-05-03 15:00:00,317.57,317.92,316.26,317.05,54657.0,281.892,282.2027,280.7292,281.4304,54657.0
2018-05-03 15:30:00,317.13,317.7,314.96,315.68,131189.0,281.5015,282.0074,279.5752,280.2144,131189.0
2018-05-04 09:30:00,313.43,315.23,311.63,313.19,105043.0,278.2171,279.8149,276.6194,278.0041,105043.0
2018-05-04 10:00:00,313.0,314.63,312.15,314.61,66136.0,277.8354,279.2823,277.0809,279.2646,66136.0
2018-05-04 10:30:00,314.66,314.88,312.74,314.13,85477.0,279.3089,279.5042,277.6047,278.8385,85477.0
2018-05-04 11:00:00,314.31,314.84,313.13,314.2,39870.0,278.9983,279.4687,277.9508,278.9006,39870.0
2018-05-04 11:30:00,314.2,314.2,311.54,312.7,68844.0,278.9006,278.9006,276.5395,277.5691,68844.0
2018-05-04 12:00:00,312.71,314.13,312.41,313.47,41366.0,277.578,278.8385,277.3117,278.2526,41366.0
2018-05-04 12:30:00,313.59,313.87,312.86,313.03,30581.0,278.3592,278.6077,277.7112,277.8621,30581.0
2018-05-04 13:00:00,313.31,313.88,313.13,313.66,18338.0,278.1106,278.6166,277.9508,278.4213,18338.0
2018-05-04 13:30:00,313.58,314.46,313.29,314.45,46023.0,278.3503,279.1314,278.0929,279.1225,46023.0
2018-05-04 14:00:00,314.22,314.6,313.77,314.4,58246.0,278.9184,279.2557,278.5189,279.0782,58246.0
2018-05-04 14:30:00,314.32,314.83,313.88,314.17,28795.0,279.0071,279.4598,278.6166,278.874,28795.0
2018-05-04 15:00:00,314.04,314.6,313.79,314.07,25233.0,278.7586,279.2557,278.5367,278.7852,25233.0
2018-05-04 15:30:00,314.04,314.17,313.12,313.95,113311.0,278.7586,278.874,277.942,278.6787,113311.0
2018-05-07 09:30:00,315.62,319.37,314.28,318.63,204082.0,280.1611,283.4898,278.9716,282.8329,204082.0
2018-05-07 10:00:00,318.92,319.0,317.32,317.53,63863.0,283.0904,283.1614,281.6701,281.8565,63863.0
2018-05-07 10:30:00,317.46,318.76,316.52,318.58,91970.0,281.7944,282.9483,280.96,282.7885,91970.0
2018-05-07 11:00:00,318.53,318.67,316.98,318.2,70904.0,282.7442,282.8684,281.3683,282.4512,70904.0
2018-05-07 11:30:00,318.06,318.09,316.58,317.22,37316.0,282.327,282.3536,281.0132,281.5813,37316.0
2018-05-07 12:00:00,317.32,317.61,316.95,317.15,33984.0,281.6701,281.9275,281.3417,281.5192,33984.0
2018-05-07 12:30:00,317.11,317.37,316.84,316.91,26399.0,281.4837,281.7145,281.244,281.3062,26399.0
2018-05-07 13:00:00,316.87,317.41,316.64,316.64,27439.0,281.2707,281.75,281.0665,281.0665,27439.0
2018-05-07 13:30:00,316.66,317.03,316.54,316.69,35689.0,281.0843,281.4127,280.9777,281.1109,35689.0
2018-05-07 14:00:00,316.78,316.97,316.62,316.85,62046.0,281.1908,281.3594,281.0487,281.2529,62046.0
2018-05-07 14:30:00,316.79,316.89,315.63,315.85,37700.0,281.1996,281.2884,280.17,280.3653,37700.0
2018-05-07 15:00:00,315.92,316.84,314.9,315.29,58924.0,280.4274,281.244,279.522,279.8682,58924.0
2018-05-07 15:30:00,315.24,317.28,315.21,317.13,144679.0,279.8238,281.6346,279.7972,281.5015,144679.0
2018-05-08 09:30:00,319.36,322.46,318.27,321.72,118015.0,283.4809,286.2326,282.5134,285.5758,118015.0
2018-05-08 10:00:00,321.65,322.71,321.01,322.26,171413.0,285.5136,286.4546,284.9455,286.0551,171413.0
2018-05-08 10:30:00,322.21,322.86,321.83,321.88,33157.0,286.0107,286.5877,285.6734,285.7178,33157.0
2018-05-08 11:00:00,321.83,323.37,321.73,323.37,83716.0,285.6734,287.0404,285.5847,287.0404,83716.0
2018-05-08 11:30:00,323.07,323.17,321.49,321.67,68918.0,286.7741,286.8629,285.3716,285.5314,68918.0
2018-05-08 12:00:00,321.7,323.48,320.09,323.44,124698.0,285.558,287.138,284.1289,287.1025,124698.0
2018-05-08 12:30:00,323.36,324.24,322.24,322.83,100067.0,287.0315,287.8127,286.0374,286.5611,100067.0
2018-05-08 13:00:00,322.64,323.25,322.4,323.17,43957.0,286.3924,286.9339,286.1794,286.8629,43957.0
2018-05-08 13:30:00,323.17,324.11,323.02,323.86,59195.0,286.8629,287.6973,286.7297,287.4754,59195.0
2018-05-08 14:00:00,323.83,330.22,323.76,326.79,238495.0,287.4487,293.1208,287.3866,290.0762,238495.0
2018-05-08 14:30:00,326.71,329.88,326.18,328.76,185342.0,290.0052,292.819,289.5347,291.8249,185342.0
2018-05-08 15:00:00,328.9,330.05,328.0,328.9,147931.0,291.9491,292.9699,291.1502,291.9491,147931.0
2018-05-08 15:30:00,328.89,329.8,328.54,329.2,155138.0,291.9403,292.748,291.6296,292.2154,155138.0
2018-05-09 09:30:00,330.19,331.63,327.42,328.95,144721.0,293.0942,294.3724,290.6354,291.9935,144721.0
2018-05-09 10:00:00,329.56,329.97,327.92,328.59,60657.0,292.535,292.8989,291.0792,291.674,60657.0
2018-05-09 10:30:00,328.51,328.51,327.07,327.08,34993.0,291.6029,291.6029,290.3247,290.3336,34993.0
2018-05-09 11:00:00,327.13,327.66,326.2,327.46,41214.0,290.378,290.8484,289.5525,290.6709,41214.0
2018-05-09 11:30:00,327.52,328.45,326.58,328.08,40783.0,290.7242,291.5497,289.8898,291.2213,40783.0
2018-05-09 12:00:00,328.09,328.56,327.3,328.07,32438.0,291.2301,291.6473,290.5289,291.2124,32438.0
2018-05-09 12:30:00,328.07,329.62,327.88,328.97,40103.0,291.2124,292.5882,291.0437,292.0113,40103.0
2018-05-09 13:00:00,329.07,329.33,328.42,329.1,41511.0,292.1,292.3308,291.5231,292.1267,41511.0
2018-05-09 13:30:00,329.04,329.16,327.83,328.71,51987.0,292.0734,292.1799,290.9993,291.7805,51987.0
2018-05-09 14:00:00,328.86,328.9,327.6,327.81,36164.0,291.9136,291.9491,290.7952,290.9816,36164.0
2018-05-09 14:30:00,327.78,328.28,327.49,327.55,24174.0,290.955,291.3988,290.6975,290.7508,24174.0
2018-05-09 15:00:00,327.44,327.56,326.55,326.57,46195.0,290.6532,290.7597,289.8631,289.8809,46195.0
2018-05-09 15:30:00,326.66,327.56,326.62,327.5,101434.0,289.9608,290.7597,289.9253,290.7064,101434.0
2018-05-10 09:30:00,329.6,330.49,326.22,327.18,113170.0,292.5705,293.3605,289.5702,290.4224,113170.0
2018-05-10 10:00:00,327.19,328.2,326.91,327.25,36773.0,290.4312,291.3278,290.1827,290.4845,36773.0
2018-05-10 10:30:00,327.26,327.35,326.89,326.89,34857.0,290.4934,290.5733,290.1649,290.1649,34857.0
2018-05-10 11:00:00,327.04,327.35,326.36,326.36,29072.0,290.2981,290.5733,289.6945,289.6945,29072.0
2018-05-10 11:30:00,326.28,327.15,326.13,326.98,56568.0,289.6235,290.3957,289.4903,290.2448,56568.0
2018-05-10 12:00:00,327.03,327.7,327.03,327.46,47960.0,290.2892,290.8839,290.2892,290.6709,47960.0
2018-05-10 12:30:00,327.44,328.04,326.96,328.02,20418.0,290.6532,291.1857,290.2271,291.168,20418.0
2018-05-10 13:00:00,328.01,328.8,327.61,327.61,35232.0,291.1591,291.8604,290.8041,290.8041,35232.0
2018-05-10 13:30:00,327.44,327.77,326.41,326.9,31429.0,290.6532,290.9461,289.7389,290.1738,31429.0
2018-05-10 14:00:00,327.03,327.38,326.58,327.0,13788.0,290.2892,290.5999,289.8898,290.2626,13788.0
2018-05-10 14:30:00,327.06,327.14,325.92,326.22,36941.0,290.3158,290.3869,289.3039,289.5702,36941.0
2018-05-10 15:00:00,326.23,326.61,325.8,326.47,45585.0,289.5791,289.9164,289.1974,289.7921,45585.0
2018-05-10 15:30:00,326.56,326.78,326.28,326.39,119762.0,289.872,290.0673,289.6235,289.7211,119762.0
2018-05-11 09:30:00,326.65,326.95,325.04,326.09,27152.0,289.9519,290.2182,288.5228,289.4548,27152.0
2018-05-11 10:00:00,326.01,326.7,325.94,326.46,37846.0,289.3838,289.9963,289.3217,289.7833,37846.0
2018-05-11 10:30:00,326.46,326.75,325.91,326.38,57806.0,289.7833,290.0407,289.295,289.7122,57806.0
2018-05-11 11:00:00,326.33,326.4,325.66,325.86,46207.0,289.6679,289.73,289.0731,289.2507,46207.0
2018-05-11 11:30:00,325.88,326.16,325.72,325.86,36784.0,289.2684,289.517,289.1264,289.2507,36784.0
2018-05-11 12:00:00,325.78,326.04,324.38,324.63,28763.0,289.1797,289.4104,287.9369,288.1589,28763.0
2018-05-11 12:30:00,324.64,325.92,324.64,325.77,12588.0,288.1677,289.3039,288.1677,289.1708,12588.0
2018-05-11 13:00:00,325.99,326.4,325.32,325.89,16639.0,289.3661,289.73,288.7713,289.2773,16639.0
2018-05-11 13:30:00,326.04,326.04,325.45,325.81,11594.0,289.4104,289.4104,288.8867,289.2063,11594.0
2018-05-11 14:00:00,325.64,325.94,325.32,325.6,32769.0,289.0554,289.3217,288.7713,289.0199,32769.0
2018-05-11 14:30:00,325.59,325.65,325.2,325.5,31394.0,289.011,289.0643,288.6648,288.9311,31394.0
2018-05-11 15:00:00,325.5,325.57,325.23,325.25,43207.0,288.9311,288.9932,288.6914,288.7092,43207.0
2018-05-11 15:30:00,325.23,325.42,324.79,325.2,177190.0,288.6914,288.8601,288.3009,288.6648,177190.0
2018-05-14 09:30:00,325.16,325.6,321.12,321.63,54827.0,288.6293,289.0199,285.0432,285.4959,54827.0
2018-05-14 10:00:00,321.72,322.41,318.28,320.96,88486.0,285.5758,286.1883,282.5223,284.9012,88486.0
2018-05-14 10:30:00,320.99,321.53,320.54,320.85,50841.0,284.9278,285.4071,284.5283,284.8035,50841.0
2018-05-14 11:00:00,320.77,322.32,320.77,321.46,37064.0,284.7325,286.1084,284.7325,285.345,37064.0
2018-05-14 11:30:00,321.47,321.81,320.49,320.67,30029.0,285.3539,285.6557,284.484,284.6437,30029.0
2018-05-14 12:00:00,320.7,321.85,320.63,321.2,56923.0,284.6704,285.6912,284.6082,285.1142,56923.0
2018-05-14 12:30:00,321.24,321.3,320.61,320.61,21557.0,285.1497,285.203,284.5905,284.5905,21557.0
2018-05-14 13:00:00,320.55,320.59,319.4,319.96,32609.0,284.5372,284.5727,283.5164,284.0135,32609.0
2018-05-14 13:30:00,319.96,320.6,319.89,320.27,25529.0,284.0135,284.5816,283.9514,284.2887,25529.0
2018-05-14 14:00:00,320.21,320.44,319.38,319.58,23918.0,284.2354,284.4396,283.4987,283.6762,23918.0
2018-05-14 14:30:00,319.59,320.18,319.49,319.9,66956.0,283.6851,284.2088,283.5963,283.9603,66956.0
2018-05-14 15:00:00,319.91,320.05,319.06,319.08,65399.0,283.9691,284.0934,283.2146,283.2324,65399.0
2018-05-14 15:30:00,319.05,319.14,318.08,318.66,213965.0,283.2057,283.2856,282.3447,282.8596,213965.0
2018-05-15 09:30:00,317.35,321.38,316.37,321.1,121899.0,281.6967,285.274,280.8268,285.0254,121899.0
2018-05-15 10:00:00,321.14,323.35,321.0,321.0,77412.0,285.0609,287.0227,284.9367,284.9367,77412.0
2018-05-15 10:30:00,321.04,321.63,320.27,321.63,45657.0,284.9722,285.4959,284.2887,285.4959,45657.0
2018-05-15 11:00:00,321.67,322.07,320.61,320.81,38046.0,285.5314,285.8865,284.5905,284.768,38046.0
2018-05-15 11:30:00,320.83,321.28,320.15,320.47,47985.0,284.7858,285.1852,284.1822,284.4662,47985.0
2018-05-15 12:00:00,320.38,320.45,319.6,319.9,32365.0,284.3863,284.4485,283.694,283.9603,32365.0
2018-05-15 12:30:00,319.85,319.99,319.26,319.75,93745.0,283.9159,284.0401,283.3922,283.8271,93745.0
2018-05-15 13:00:00,319.87,320.3,319.75,319.97,22152.0,283.9336,284.3153,283.8271,284.0224,22152.0
2018-05-15 13:30:00,320.01,320.33,319.51,319.62,34356.0,284.0579,284.3419,283.6141,283.7117,34356.0
2018-05-15 14:00:00,319.54,319.96,319.24,319.55,34931.0,283.6407,284.0135,283.3744,283.6496,34931.0
2018-05-15 14:30:00,319.62,321.21,319.49,319.78,47729.0,283.7117,285.1231,283.5963,283.8537,47729.0
2018-05-15 15:00:00,319.75,319.96,318.89,319.37,44375.0,283.8271,284.0135,283.0637,283.4898,44375.0
2018-05-15 15:30:00,319.24,320.11,318.85,319.97,130410.0,283.3744,284.1467,283.0282,284.0224,130410.0
2018-05-16 09:30:00,321.82,324.92,320.2,322.74,102909.0,285.6645,288.4163,284.2265,286.4812,102909.0
2018-05-16 10:00:00,322.83,323.08,321.12,321.84,92710.0,286.5611,286.783,285.0432,285.6823,92710.0
2018-05-16 10:30:00,321.87,322.56,321.64,322.22,44239.0,285.7089,286.3214,285.5048,286.0196,44239.0
2018-05-16 11:00:00,322.2,323.85,321.85,322.64,44152.0,286.0019,287.4665,285.6912,286.3924,44152.0
2018-05-16 11:30:00,322.81,323.24,322.26,322.75,29625.0,286.5433,286.925,286.0551,286.4901,29625.0
2018-05-16 12:00:00,322.74,323.43,322.46,323.01,27663.0,286.4812,287.0937,286.2326,286.7209,27663.0
2018-05-16 12:30:00,323.0,323.6,322.79,323.2,22007.0,286.712,287.2446,286.5256,286.8895,22007.0
2018-05-16 13:00:00,323.32,323.68,323.1,323.29,25988.0,286.996,287.3156,286.8007,286.9694,25988.0
2018-05-16 13:30:00,323.25,323.56,322.88,323.05,32164.0,286.9339,287.2091,286.6055,286.7564,32164.0
2018-05-16 14:00:00,323.07,323.08,322.11,322.11,23387.0,286.7741,286.783,285.922,285.922,23387.0
2018-05-16 14:30:00,322.15,322.38,321.46,321.92,23902.0,285.9575,286.1616,285.345,285.7533,23902.0
2018-05-16 15:00:00,321.92,322.02,321.31,321.61,37516.0,285.7533,285.8421,285.2118,285.4781,37516.0
2018-05-16 15:30:00,321.56,321.95,320.58,321.11,78517.0,285.4338,285.7799,284.5639,285.0343,78517.0
2018-05-17 09:30:00,321.14,322.47,320.66,322.25,77234.0,285.0609,286.2415,284.6349,286.0462,77234.0
2018-05-17 10:00:00,322.23,323.96,322.22,323.46,61255.0,286.0285,287.5641,286.0196,287.1203,61255.0
2018-05-17 10:30:00,323.53,324.75,323.47,324.35,64641.0,287.1824,288.2654,287.1292,287.9103,64641.0
2018-05-17 11:00:00,324.5,324.57,323.73,324.16,60323.0,288.0435,288.1056,287.36,287.7417,60323.0
2018-05-17 11:30:00,324.26,325.41,324.26,325.15,46395.0,287.8304,288.8512,287.8304,288.6204,46395.0
2018-05-17 12:00:00,324.97,325.28,324.54,324.97,20223.0,288.4607,288.7358,288.079,288.4607,20223.0
2018-05-17 12:30:00,324.85,325.42,324.55,324.56,24327.0,288.3541,288.8601,288.0878,288.0967,24327.0
2018-05-17 13:00:00,324.52,324.67,323.5,324.63,67116.0,288.0612,288.1944,287.1558,288.1589,67116.0
2018-05-17 13:30:00,324.69,324.73,323.94,324.0,48184.0,288.2121,288.2476,287.5464,287.5996,48184.0
2018-05-17 14:00:00,324.03,324.46,323.46,324.41,41696.0,287.6263,288.0079,287.1203,287.9636,41696.0
2018-05-17 14:30:00,324.45,325.24,324.43,325.24,37781.0,287.9991,288.7003,287.9813,288.7003,37781.0
2018-05-17 15:00:00,325.27,325.74,324.49,324.72,56413.0,288.7269,289.1441,288.0346,288.2387,56413.0
2018-05-17 15:30:00,324.7,324.87,324.11,324.53,97610.0,288.221,288.3719,287.6973,288.0701,97610.0
2018-05-18 09:30:00,325.15,329.47,325.0,329.47,105478.0,288.6204,292.4551,288.4873,292.4551,105478.0
2018-05-18 10:00:00,329.29,330.23,328.24,328.4,82141.0,292.2953,293.1297,291.3633,291.5053,82141.0
2018-05-18 10:30:00,328.38,329.29,327.85,329.03,92484.0,291.4875,292.2953,291.0171,292.0645,92484.0
2018-05-18 11:00:00,329.05,330.29,328.5,328.78,33765.0,292.0823,293.183,291.5941,291.8426,33765.0
2018-05-18 11:30:00,328.92,329.55,328.85,329.47,30248.0,291.9669,292.5261,291.9047,292.4551,30248.0
2018-05-18 12:00:00,329.42,329.81,328.76,328.88,35804.0,292.4107,292.7569,291.8249,291.9314,35804.0
2018-05-18 12:30:00,328.87,329.32,328.75,329.2,30990.0,291.9225,292.3219,291.816,292.2154,30990.0
2018-05-18 13:00:00,329.28,329.55,329.01,329.14,28615.0,292.2864,292.5261,292.0468,292.1622,28615.0
2018-05-18 13:30:00,329.12,329.63,328.8,329.51,144888.0,292.1444,292.5971,291.8604,292.4906,144888.0
2018-05-18 14:00:00,329.4,329.4,328.67,328.72,17856.0,292.393,292.393,291.745,291.7894,17856.0
2018-05-18 14:30:00,328.72,329.31,328.59,329.24,34009.0,291.7894,292.3131,291.674,292.2509,34009.0
2018-05-18 15:00:00,329.23,329.64,329.03,329.62,38726.0,292.2421,292.606,292.0645,292.5882,38726.0
2018-05-18 15:30:00,329.57,329.92,328.89,329.08,128525.0,292.5439,292.8545,291.9403,292.1089,128525.0
2018-05-21 09:30:00,330.71,332.4,328.93,329.09,41446.0,293.5558,295.0559,291.9758,292.1178,41446.0
2018-05-21 10:00:00,329.32,330.98,329.04,330.3,52572.0,292.3219,293.7954,292.0734,293.1918,52572.0
2018-05-21 10:30:00,330.32,331.9,330.31,331.48,31403.0,293.2096,294.6121,293.2007,294.2393,31403.0
2018-05-21 11:00:00,331.68,331.76,329.82,329.97,25938.0,294.4168,294.4878,292.7658,292.8989,25938.0
2018-05-21 11:30:00,329.61,330.48,329.6,330.2,17868.0,292.5794,293.3516,292.5705,293.1031,17868.0
2018-05-21 12:00:00,330.0,330.96,329.8,330.65,19692.0,292.9255,293.7777,292.748,293.5025,19692.0
2018-05-21 12:30:00,330.55,330.8,330.2,330.38,16325.0,293.4138,293.6357,293.1031,293.2629,16325.0
2018-05-21 13:00:00,330.26,331.09,330.19,330.84,15902.0,293.1563,293.8931,293.0942,293.6712,15902.0
2018-05-21 13:30:00,331.02,331.74,330.92,331.74,13417.0,293.831,294.4701,293.7422,294.4701,13417.0
2018-05-21 14:00:00,331.56,332.93,331.42,332.3,47530.0,294.3103,295.5264,294.186,294.9672,47530.0
2018-05-21 14:30:00,332.18,332.87,331.7,332.78,45396.0,294.8606,295.4731,294.4346,295.3932,45396.0
2018-05-21 15:00:00,332.62,332.64,331.02,331.07,37591.0,295.2512,295.269,293.831,293.8753,37591.0
2018-05-21 15:30:00,331.23,331.71,330.6,331.33,86483.0,294.0174,294.4434,293.4581,294.1061,86483.0
2018-05-22 09:30:00,330.15,330.15,326.24,327.2,150061.0,293.0587,293.0587,289.588,290.4401,150061.0
2018-05-22 10:00:00,327.21,327.35,324.43,324.82,136438.0,290.449,290.5733,287.9813,288.3275,136438.0
2018-05-22 10:30:00,324.83,326.22,324.47,326.09,90730.0,288.3364,289.5702,288.0168,289.4548,90730.0
2018-05-22 11:00:00,325.71,326.05,324.7,324.77,90052.0,289.1175,289.4193,288.221,288.2831,90052.0
2018-05-22 11:30:00,324.87,325.19,323.5,323.5,67319.0,288.3719,288.6559,287.1558,287.1558,67319.0
2018-05-22 12:00:00,323.5,324.92,323.49,324.63,43276.0,287.1558,288.4163,287.1469,288.1589,43276.0
2018-05-22 12:30:00,324.7,324.84,323.52,323.93,42354.0,288.221,288.3453,287.1736,287.5375,42354.0
2018-05-22 13:00:00,323.97,323.99,323.4,323.81,31776.0,287.573,287.5908,287.067,287.431,31776.0
2018-05-22 13:30:00,323.92,324.0,323.19,323.33,35921.0,287.5286,287.5996,286.8806,287.0049,35921.0
2018-05-22 14:00:00,323.3,324.6,323.27,324.6,39377.0,286.9783,288.1322,286.9516,288.1322,39377.0
2018-05-22 14:30:00,324.68,324.68,323.58,323.86,50121.0,288.2032,288.2032,287.2268,287.4754,50121.0
2018-05-22 15:00:00,323.71,324.83,323.7,324.35,71475.0,287.3422,288.3364,287.3333,287.9103,71475.0
2018-05-22 15:30:00,324.15,324.62,323.92,324.43,191540.0,287.7328,288.15,287.5286,287.9813,191540.0
2018-05-23 09:30:00,323.09,325.52,322.18,324.29,51001.0,286.7919,288.9489,285.9841,287.857,51001.0
2018-05-23 10:00:00,324.26,325.73,324.06,325.73,48166.0,287.8304,289.1353,287.6529,289.1353,48166.0
2018-05-23 10:30:00,325.73,327.4,324.88,326.9,36145.0,289.1353,290.6176,288.3808,290.1738,36145.0
2018-05-23 11:00:00,326.9,327.35,324.99,325.5,37094.0,290.1738,290.5733,288.4784,288.9311,37094.0
2018-05-23 11:30:00,325.41,326.42,324.85,325.57,81548.0,288.8512,289.7477,288.3541,288.9932,81548.0
2018-05-23 12:00:00,325.57,326.45,325.53,326.31,26453.0,288.9932,289.7744,288.9577,289.6501,26453.0
2018-05-23 12:30:00,326.41,327.88,326.15,327.67,29067.0,289.7389,291.0437,289.5081,290.8573,29067.0
2018-05-23 13:00:00,327.66,327.78,326.79,327.27,21693.0,290.8484,290.955,290.0762,290.5023,21693.0
2018-05-23 13:30:00,327.17,327.28,326.85,327.24,25074.0,290.4135,290.5111,290.1294,290.4756,25074.0
2018-05-23 14:00:00,327.04,327.9,326.9,327.47,24688.0,290.2981,291.0615,290.1738,290.6798,24688.0
2018-05-23 14:30:00,327.24,327.48,326.7,327.42,31517.0,290.4756,290.6887,289.9963,290.6354,31517.0
2018-05-23 15:00:00,327.51,327.72,326.81,327.39,46184.0,290.7153,290.9017,290.0939,290.6088,46184.0
2018-05-23 15:30:00,327.4,328.36,327.18,328.19,126631.0,290.6176,291.4698,290.4224,291.3189,126631.0
2018-05-24 09:30:00,328.0,332.9,327.09,332.66,120650.0,291.1502,295.4997,290.3425,295.2867,120650.0
2018-05-24 10:00:00,332.25,332.49,330.98,331.58,72152.0,294.9228,295.1358,293.7954,294.328,72152.0
2018-05-24 10:30:00,331.67,333.55,331.06,331.87,71484.0,294.4079,296.0767,293.8665,294.5855,71484.0
2018-05-24 11:00:00,331.74,332.84,331.17,332.29,42260.0,294.4701,295.4465,293.9641,294.9583,42260.0
2018-05-24 11:30:00,332.24,332.3,330.89,331.61,126217.0,294.9139,294.9672,293.7156,294.3547,126217.0
2018-05-24 12:00:00,331.6,332.21,331.16,331.8,79202.0,294.3458,294.8873,293.9552,294.5233,79202.0
2018-05-24 12:30:00,331.89,332.06,331.54,331.85,24284.0,294.6032,294.7541,294.2925,294.5677,24284.0
2018-05-24 13:00:00,331.89,332.17,331.25,331.45,19774.0,294.6032,294.8518,294.0351,294.2126,19774.0
2018-05-24 13:30:00,331.52,331.67,331.22,331.6,38989.0,294.2748,294.4079,294.0085,294.3458,38989.0
2018-05-24 14:00:00,331.4,332.33,331.39,331.74,41385.0,294.1683,294.9938,294.1594,294.4701,41385.0
2018-05-24 14:30:00,331.96,332.07,331.02,331.33,36652.0,294.6653,294.763,293.831,294.1061,36652.0
2018-05-24 15:00:00,331.33,332.69,331.14,332.41,57249.0,294.1061,295.3133,293.9375,295.0648,57249.0
2018-05-24 15:30:00,332.5,333.1,332.3,332.78,148605.0,295.1447,295.6773,294.9672,295.3932,148605.0
2018-05-25 09:30:00,333.0,333.93,330.57,332.38,84999.0,295.5885,296.414,293.4315,295.0382,84999.0
2018-05-25 10:00:00,332.34,332.8,331.1,331.47,66933.0,295.0027,295.411,293.902,294.2304,66933.0
2018-05-25 10:30:00,331.34,331.91,330.17,330.82,51241.0,294.115,294.621,293.0764,293.6534,51241.0
2018-05-25 11:00:00,330.82,331.68,330.59,331.63,42007.0,293.6534,294.4168,293.4493,294.3724,42007.0
2018-05-25 11:30:00,331.63,332.09,331.37,331.65,44355.0,294.3724,294.7807,294.1416,294.3902,44355.0
2018-05-25 12:00:00,331.65,331.66,331.0,331.34,24780.0,294.3902,294.3991,293.8132,294.115,24780.0
2018-05-25 12:30:00,331.34,332.23,331.24,331.99,33194.0,294.115,294.905,294.0262,294.692,33194.0
2018-05-25 13:00:00,332.0,332.43,331.86,332.09,36429.0,294.7009,295.0825,294.5766,294.7807,36429.0
2018-05-25 13:30:00,332.02,332.02,330.37,330.5,48148.0,294.7186,294.7186,293.254,293.3694,48148.0
2018-05-25 14:00:00,330.5,331.78,330.43,331.27,66613.0,293.3694,294.5056,293.3072,294.0529,66613.0
2018-05-25 14:30:00,331.33,331.33,330.77,331.05,37303.0,294.1061,294.1061,293.609,293.8576,37303.0
2018-05-25 15:00:00,330.98,332.0,330.81,331.9,68619.0,293.7954,294.7009,293.6445,294.6121,68619.0
2018-05-25 15:30:00,331.82,332.2,331.66,331.84,174630.0,294.5411,294.8784,294.3991,294.5588,174630.0
2018-05-29 09:30:00,330.14,331.52,327.9,329.98,56514.0,293.0498,294.2748,291.0615,292.9078,56514.0
2018-05-29 10:00:00,329.36,329.75,327.41,328.15,36715.0,292.3574,292.7036,290.6265,291.2834,36715.0
2018-05-29 10:30:00,327.87,328.87,327.29,327.53,30340.0,291.0348,291.9225,290.52,290.733,30340.0
2018-05-29 11:00:00,327.63,329.26,327.14,328.73,32616.0,290.8218,292.2687,290.3869,291.7982,32616.0
2018-05-29 11:30:00,328.62,328.78,326.86,327.05,25452.0,291.7006,291.8426,290.1383,290.307,25452.0
2018-05-29 12:00:00,326.79,326.88,324.84,325.48,31671.0,290.0762,290.1561,288.3453,288.9134,31671.0
2018-05-29 12:30:00,325.61,326.21,325.32,325.78,18936.0,289.0288,289.5613,288.7713,289.1797,18936.0
2018-05-29 13:00:00,325.64,325.86,325.14,325.25,22896.0,289.0554,289.2507,288.6116,288.7092,22896.0
2018-05-29 13:30:00,325.24,325.38,324.52,324.78,29307.0,288.7003,288.8246,288.0612,288.292,29307.0
2018-05-29 14:00:00,324.66,324.96,323.98,324.91,67176.0,288.1855,288.4518,287.5819,288.4074,67176.0
2018-05-29 14:30:00,324.91,325.2,323.73,323.86,65779.0,288.4074,288.6648,287.36,287.4754,65779.0
2018-05-29 15:00:00,323.79,325.07,323.72,324.94,59671.0,287.4132,288.5494,287.3511,288.434,59671.0
2018-05-29 15:30:00,324.93,327.1,324.93,326.5,121592.0,288.4251,290.3514,288.4251,289.8188,121592.0
2018-05-30 09:30:00,328.07,329.54,326.01,326.01,38861.0,291.2124,292.5172,289.3838,289.3838,38861.0
2018-05-30 10:00:00,326.19,328.04,325.7,328.04,56568.0,289.5436,291.1857,289.1086,291.1857,56568.0
2018-05-30 10:30:00,328.1,329.75,327.68,329.59,42432.0,291.239,292.7036,290.8662,292.5616,42432.0
2018-05-30 11:00:00,329.6,330.2,328.85,328.91,28167.0,292.5705,293.1031,291.9047,291.958,28167.0
2018-05-30 11:30:00,328.9,330.62,328.89,330.62,25442.0,291.9491,293.4759,291.9403,293.4759,25442.0
2018-05-30 12:00:00,330.76,330.89,330.0,330.0,23201.0,293.6002,293.7156,292.9255,292.9255,23201.0
2018-05-30 12:30:00,329.95,330.23,329.68,329.87,15504.0,292.8812,293.1297,292.6415,292.8102,15504.0
2018-05-30 13:00:00,330.07,330.99,329.55,330.45,22076.0,292.9877,293.8043,292.5261,293.325,22076.0
2018-05-30 13:30:00,330.5,330.69,329.92,329.92,23415.0,293.3694,293.538,292.8545,292.8545,23415.0
2018-05-30 14:00:00,329.92,330.34,329.67,330.24,19048.0,292.8545,293.2273,292.6326,293.1386,19048.0
2018-05-30 14:30:00,330.16,330.98,330.16,330.94,26879.0,293.0676,293.7954,293.0676,293.7599,26879.0
2018-05-30 15:00:00,330.88,331.17,330.67,331.01,35933.0,293.7067,293.9641,293.5203,293.8221,35933.0
2018-05-30 15:30:00,331.0,332.0,330.93,331.54,132502.0,293.8132,294.7009,293.7511,294.2925,132502.0
2018-05-31 09:30:00,330.14,331.79,328.66,329.51,74585.0,293.0498,294.5144,291.7361,292.4906,74585.0
2018-05-31 10:00:00,329.36,330.17,328.57,329.08,27336.0,292.3574,293.0764,291.6562,292.1089,27336.0
2018-05-31 10:30:00,329.06,329.52,328.6,329.38,33485.0,292.0912,292.4995,291.6828,292.3752,33485.0
2018-05-31 11:00:00,329.17,330.16,328.71,330.16,34916.0,292.1888,293.0676,291.7805,293.0676,34916.0
2018-05-31 11:30:00,329.99,330.2,329.6,329.93,25010.0,292.9167,293.1031,292.5705,292.8634,25010.0
2018-05-31 12:00:00,329.83,330.13,329.32,329.32,35266.0,292.7746,293.0409,292.3219,292.3219,35266.0
2018-05-31 12:30:00,329.34,329.86,329.3,329.43,19641.0,292.3397,292.8013,292.3042,292.4196,19641.0
2018-05-31 13:00:00,329.2,329.86,329.1,329.65,25031.0,292.2154,292.8013,292.1267,292.6149,25031.0
2018-05-31 13:30:00,329.65,329.68,328.28,328.47,31254.0,292.6149,292.6415,291.3988,291.5674,31254.0
2018-05-31 14:00:00,328.46,328.9,327.99,328.62,35439.0,291.5586,291.9491,291.1414,291.7006,35439.0
2018-05-31 14:30:00,328.54,328.82,328.05,328.62,38240.0,291.6296,291.8781,291.1946,291.7006,38240.0
2018-05-31 15:00:00,328.7,328.88,327.59,327.65,49912.0,291.7716,291.9314,290.7863,290.8396,49912.0
2018-05-31 15:30:00,327.67,328.39,326.6,327.26,274718.0,290.8573,291.4964,289.9075,290.4934,274718.0
2018-06-01 09:30:00,327.64,329.73,327.64,328.76,59977.0,291.8883,293.7502,291.8883,292.8861,59977.0
2018-06-01 10:00:00,328.63,329.74,328.54,328.54,54222.0,292.7703,293.7591,292.6901,292.6901,54222.0
2018-06-01 10:30:00,328.64,329.23,328.25,328.62,23123.0,292.7792,293.3048,292.4317,292.7613,23123.0
2018-06-01 11:00:00,328.66,328.94,328.27,328.43,23309.0,292.797,293.0464,292.4495,292.5921,23309.0
2018-06-01 11:30:00,328.36,329.14,328.36,328.65,15561.0,292.5297,293.2246,292.5297,292.7881,15561.0
2018-06-01 12:00:00,328.59,329.87,328.58,329.87,16382.0,292.7346,293.8749,292.7257,293.8749,16382.0
2018-06-01 12:30:00,329.87,330.03,329.49,329.75,21296.0,293.8749,294.0175,293.5364,293.768,21296.0
2018-06-01 13:00:00,330.1,330.19,329.47,330.06,24284.0,294.0799,294.16,293.5186,294.0442,24284.0
2018-06-01 13:30:00,330.1,330.15,329.4,329.51,26862.0,294.0799,294.1244,293.4562,293.5542,26862.0
2018-06-01 14:00:00,329.53,329.54,328.51,329.23,26963.0,293.572,293.581,292.6634,293.3048,26963.0
2018-06-01 14:30:00,329.22,329.55,328.31,329.0,52118.0,293.2959,293.5899,292.4852,293.0999,52118.0
2018-06-01 15:00:00,329.0,329.47,328.66,329.01,43171.0,293.0999,293.5186,292.797,293.1088,43171.0
2018-06-01 15:30:00,329.04,330.18,328.99,329.99,135037.0,293.1355,294.1511,293.091,293.9819,135037.0
2018-06-04 09:30:00,330.0,332.51,329.29,330.74,44065.0,293.9908,296.2269,293.3582,294.65,44065.0
2018-06-04 10:00:00,330.76,332.25,330.66,331.75,39947.0,294.6678,295.9952,294.5787,295.5498,39947.0
2018-06-04 10:30:00,331.74,332.32,331.56,331.92,36032.0,295.5409,296.0576,295.3805,295.7013,36032.0
2018-06-04 11:00:00,331.96,332.43,331.78,332.25,34215.0,295.7369,296.1556,295.5765,295.9952,34215.0
2018-06-04 11:30:00,332.22,332.41,331.96,332.19,47033.0,295.9685,296.1378,295.7369,295.9418,47033.0
2018-06-04 12:00:00,332.28,332.28,331.79,332.14,29570.0,296.022,296.022,295.5854,295.8972,29570.0
2018-06-04 12:30:00,332.14,332.34,331.91,332.14,26071.0,295.8972,296.0754,295.6923,295.8972,26071.0
2018-06-04 13:00:00,332.13,332.77,332.08,332.59,32081.0,295.8883,296.4585,295.8438,296.2981,32081.0
2018-06-04 13:30:00,332.41,332.58,332.0,332.28,26127.0,296.1378,296.2892,295.7725,296.022,26127.0
2018-06-04 14:00:00,332.25,332.29,331.82,332.09,23690.0,295.9952,296.0309,295.6122,295.8527,23690.0
2018-06-04 14:30:00,332.07,332.32,331.94,332.31,31094.0,295.8349,296.0576,295.7191,296.0487,31094.0
2018-06-04 15:00:00,332.25,332.85,332.14,332.85,43276.0,295.9952,296.5298,295.8972,296.5298,43276.0
2018-06-04 15:30:00,332.86,333.17,332.66,332.83,87342.0,296.5387,296.8149,296.3605,296.512,87342.0
2018-06-05 09:30:00,333.33,333.43,331.53,331.99,56084.0,296.9574,297.0465,295.3538,295.7636,56084.0
2018-06-05 10:00:00,331.85,332.51,331.49,332.48,31889.0,295.6389,296.2269,295.3182,296.2001,31889.0
2018-06-05 10:30:00,332.56,332.6,331.92,331.93,16945.0,296.2714,296.3071,295.7013,295.7102,16945.0
2018-06-05 11:00:00,331.87,331.87,330.35,330.47,14407.0,295.6567,295.6567,294.3026,294.4095,14407.0
2018-06-05 11:30:00,330.44,330.61,328.5,328.5,29207.0,294.3828,294.5342,292.6544,292.6544,29207.0
2018-06-05 12:00:00,328.56,329.52,328.43,329.29,42556.0,292.7079,293.5631,292.5921,293.3582,42556.0
2018-06-05 12:30:00,329.29,329.52,328.98,329.18,24898.0,293.3582,293.5631,293.0821,293.2602,24898.0
2018-06-05 13:00:00,329.17,329.85,329.1,329.48,13487.0,293.2513,293.8571,293.189,293.5275,13487.0
2018-06-05 13:30:00,329.46,329.47,329.19,329.31,20945.0,293.5097,293.5186,293.2692,293.3761,20945.0
2018-06-05 14:00:00,329.25,329.81,329.06,329.71,36772.0,293.3226,293.8215,293.1533,293.7324,36772.0
2018-06-05 14:30:00,329.63,329.7,329.35,329.43,18615.0,293.6611,293.7235,293.4117,293.483,18615.0
2018-06-05 15:00:00,329.53,329.62,328.91,328.94,62497.0,293.572,293.6522,293.0197,293.0464,62497.0
2018-06-05 15:30:00,328.94,329.69,328.75,329.41,130281.0,293.0464,293.7146,292.8772,293.4651,130281.0
2018-06-06 09:30:00,332.41,335.25,332.41,333.32,153731.0,296.1378,298.6679,296.1378,296.9485,153731.0
2018-06-06 10:00:00,333.3,335.93,333.12,334.86,103989.0,296.9307,299.2737,296.7703,298.3204,103989.0
2018-06-06 10:30:00,334.94,337.25,334.8,337.1,123344.0,298.3917,300.4497,298.267,300.316,123344.0
2018-06-06 11:00:00,337.1,337.15,335.12,335.13,82386.0,300.316,300.3606,298.5521,298.561,82386.0
2018-06-06 11:30:00,335.11,335.5,334.38,335.42,87184.0,298.5432,298.8906,297.8928,298.8193,87184.0
2018-06-06 12:00:00,335.44,337.24,335.36,337.21,48922.0,298.8372,300.4407,298.7659,300.414,48922.0
2018-06-06 12:30:00,337.09,337.09,335.54,335.74,48032.0,300.3071,300.3071,298.9262,299.1044,48032.0
2018-06-06 13:00:00,335.8,336.47,335.15,335.15,40788.0,299.1579,299.7548,298.5788,298.5788,40788.0
2018-06-06 13:30:00,335.27,335.76,334.4,334.58,41180.0,298.6857,299.1222,297.9106,298.071,41180.0
2018-06-06 14:00:00,334.49,334.67,334.05,334.52,64328.0,297.9908,298.1512,297.5988,298.0175,64328.0
2018-06-06 14:30:00,334.55,334.75,333.85,334.27,23725.0,298.0443,298.2224,297.4207,297.7948,23725.0
2018-06-06 15:00:00,334.2,334.84,334.2,334.64,27876.0,297.7325,298.3026,297.7325,298.1245,27876.0
2018-06-06 15:30:00,334.68,335.29,334.32,335.19,139862.0,298.1601,298.7035,297.8394,298.6144,139862.0
2018-06-07 09:30:00,336.67,338.98,336.35,338.63,72747.0,299.9329,301.9909,299.6479,301.6791,72747.0
2018-06-07 10:00:00,338.7,339.09,337.82,338.44,33340.0,301.7414,302.0889,300.9575,301.5098,33340.0
2018-06-07 10:30:00,338.37,338.56,337.43,338.16,24525.0,301.4474,301.6167,300.61,301.2604,24525.0
2018-06-07 11:00:00,338.15,339.66,337.92,339.33,34052.0,301.2514,302.5967,301.0465,302.3027,34052.0
2018-06-07 11:30:00,339.28,340.14,338.46,338.66,40812.0,302.2581,303.0243,301.5276,301.7058,40812.0
2018-06-07 12:00:00,338.56,339.68,338.56,339.68,28404.0,301.6167,302.6145,301.6167,302.6145,28404.0
2018-06-07 12:30:00,339.54,339.62,337.89,338.56,18783.0,302.4898,302.561,301.0198,301.6167,18783.0
2018-06-07 13:00:00,338.62,338.87,337.99,338.28,14027.0,301.6702,301.8929,301.1089,301.3673,14027.0
2018-06-07 13:30:00,338.29,338.73,338.01,338.49,23955.0,301.3762,301.7682,301.1267,301.5543,23955.0
2018-06-07 14:00:00,338.5,338.51,337.85,338.38,34454.0,301.5633,301.5722,300.9842,301.4563,34454.0
2018-06-07 14:30:00,338.58,339.29,338.38,338.69,35233.0,301.6345,302.267,301.4563,301.7325,35233.0
2018-06-07 15:00:00,338.66,338.69,337.14,337.65,40110.0,301.7058,301.7325,300.3517,300.806,40110.0
2018-06-07 15:30:00,337.69,338.26,337.49,338.12,75237.0,300.8416,301.3494,300.6635,301.2247,75237.0
2018-06-08 09:30:00,338.97,339.07,336.14,336.57,27380.0,301.982,302.0711,299.4608,299.8439,27380.0
2018-06-08 10:00:00,336.75,338.94,336.75,338.35,28756.0,300.0042,301.9552,300.0042,301.4296,28756.0
2018-06-08 10:30:00,338.31,338.44,336.74,337.41,35732.0,301.394,301.5098,299.9953,300.5922,35732.0
2018-06-08 11:00:00,337.36,338.13,337.31,337.91,20732.0,300.5476,301.2336,300.5031,301.0376,20732.0
2018-06-08 11:30:00,337.73,337.91,337.13,337.68,14841.0,300.8773,301.0376,300.3427,300.8327,14841.0
2018-06-08 12:00:00,337.61,339.2,337.6,338.97,25770.0,300.7704,302.1869,300.7615,301.982,25770.0
2018-06-08 12:30:00,338.99,339.14,337.79,338.07,16400.0,301.9998,302.1334,300.9307,301.1802,16400.0
2018-06-08 13:00:00,337.98,338.33,337.54,338.18,14553.0,301.1,301.4118,300.708,301.2782,14553.0
2018-06-08 13:30:00,338.11,338.43,337.56,337.83,33636.0,301.2158,301.5009,300.7258,300.9664,33636.0
2018-06-08 14:00:00,337.75,338.6,337.63,337.63,60560.0,300.8951,301.6523,300.7882,300.7882,60560.0
2018-06-08 14:30:00,337.61,338.61,337.61,338.05,22079.0,300.7704,301.6613,300.7704,301.1624,22079.0
2018-06-08 15:00:00,338.05,338.06,337.17,337.86,86637.0,301.1624,301.1713,300.3784,300.9931,86637.0
2018-06-08 15:30:00,338.0,338.93,337.47,338.63,168627.0,301.1178,301.9463,300.6456,301.6791,168627.0
2018-06-11 09:30:00,338.5,339.84,337.87,338.25,33850.0,301.5633,302.757,301.002,301.3405,33850.0
2018-06-11 10:00:00,338.13,338.61,335.85,336.06,48505.0,301.2336,301.6613,299.2024,299.3895,48505.0
2018-06-11 10:30:00,336.05,337.37,336.04,336.33,31177.0,299.3806,300.5566,299.3717,299.63,31177.0
2018-06-11 11:00:00,336.37,336.37,335.0,336.07,33648.0,299.6657,299.6657,298.4452,299.3984,33648.0
2018-06-11 11:30:00,336.16,336.7,336.15,336.67,44109.0,299.4786,299.9597,299.4697,299.9329,44109.0
2018-06-11 12:00:00,336.68,337.29,336.47,337.19,28432.0,299.9418,300.4853,299.7548,300.3962,28432.0
2018-06-11 12:30:00,337.19,337.3,336.81,337.13,24389.0,300.3962,300.4942,300.0577,300.3427,24389.0
2018-06-11 13:00:00,337.2,337.27,336.89,337.18,13898.0,300.4051,300.4675,300.1289,300.3873,13898.0
2018-06-11 13:30:00,337.09,337.17,336.7,336.88,21429.0,300.3071,300.3784,299.9597,300.12,21429.0
2018-06-11 14:00:00,336.82,336.82,335.95,336.03,24320.0,300.0666,300.0666,299.2915,299.3628,24320.0
2018-06-11 14:30:00,336.06,336.14,335.68,335.8,31857.0,299.3895,299.4608,299.051,299.1579,31857.0
2018-06-11 15:00:00,335.74,335.98,335.55,335.88,43579.0,299.1044,299.3182,298.9352,299.2291,43579.0
2018-06-11 15:30:00,335.86,335.95,333.82,334.26,162570.0,299.2113,299.2915,297.3939,297.7859,162570.0
2018-06-12 09:30:00,335.91,335.91,327.35,328.92,99657.0,299.2559,299.2559,291.6299,293.0286,99657.0
2018-06-12 10:00:00,328.92,331.88,328.64,331.14,52841.0,293.0286,295.6656,292.7792,295.0064,52841.0
2018-06-12 10:30:00,331.19,331.2,327.43,328.19,53925.0,295.0509,295.0598,291.7012,292.3783,53925.0
2018-06-12 11:00:00,328.51,329.02,327.19,328.61,75679.0,292.6634,293.1177,291.4874,292.7524,75679.0
2018-06-12 11:30:00,328.56,330.73,328.35,329.65,74144.0,292.7079,294.6411,292.5208,293.679,74144.0
2018-06-12 12:00:00,329.54,330.08,329.01,329.84,34886.0,293.581,294.062,293.1088,293.8482,34886.0
2018-06-12 12:30:00,329.83,330.34,329.23,330.21,33709.0,293.8393,294.2937,293.3048,294.1778,33709.0
2018-06-12 13:00:00,330.2,330.62,329.81,329.84,32349.0,294.1689,294.5431,293.8215,293.8482,32349.0
2018-06-12 13:30:00,329.88,330.03,329.36,329.85,30517.0,293.8839,294.0175,293.4206,293.8571,30517.0
2018-06-12 14:00:00,330.03,330.06,328.95,329.08,41434.0,294.0175,294.0442,293.0553,293.1712,41434.0
2018-06-12 14:30:00,329.01,329.55,329.0,329.07,38290.0,293.1088,293.5899,293.0999,293.1622,38290.0
2018-06-12 15:00:00,329.17,329.73,329.02,329.64,64182.0,293.2513,293.7502,293.1177,293.67,64182.0
2018-06-12 15:30:00,329.67,329.81,329.08,329.36,153589.0,293.6968,293.8215,293.1712,293.4206,153589.0
2018-06-13 09:30:00,329.17,329.73,327.42,328.65,67279.0,293.2513,293.7502,291.6923,292.7881,67279.0
2018-06-13 10:00:00,328.64,329.13,327.81,328.95,43751.0,292.7792,293.2157,292.0397,293.0553,43751.0
2018-06-13 10:30:00,328.88,329.84,328.51,329.51,40671.0,292.993,293.8482,292.6634,293.5542,40671.0
2018-06-13 11:00:00,329.56,331.25,329.51,330.7,38856.0,293.5988,295.1044,293.5542,294.6144,38856.0
2018-06-13 11:30:00,330.62,330.75,330.08,330.75,25154.0,294.5431,294.6589,294.062,294.6589,25154.0
2018-06-13 12:00:00,330.83,331.17,330.07,330.21,32031.0,294.7302,295.0331,294.0531,294.1778,32031.0
2018-06-13 12:30:00,330.28,330.35,329.1,329.19,27407.0,294.2402,294.3026,293.189,293.2692,27407.0
2018-06-13 13:00:00,329.16,329.39,328.84,328.87,28253.0,293.2424,293.4473,292.9573,292.9841,28253.0
2018-06-13 13:30:00,328.86,328.97,328.18,328.45,27247.0,292.9752,293.0732,292.3694,292.6099,27247.0
2018-06-13 14:00:00,328.25,328.71,327.15,327.32,58395.0,292.4317,292.8415,291.4518,291.6032,58395.0
2018-06-13 14:30:00,327.1,328.04,326.66,326.78,51161.0,291.4072,292.2446,291.0152,291.1221,51161.0
2018-06-13 15:00:00,326.96,328.73,326.87,328.3,42982.0,291.2825,292.8593,291.2023,292.4763,42982.0
2018-06-13 15:30:00,328.35,328.66,327.69,327.81,100439.0,292.5208,292.797,291.9328,292.0397,100439.0
2018-06-14 09:30:00,328.02,328.83,326.73,328.46,94553.0,292.2268,292.9484,291.0776,292.6188,94553.0
2018-06-14 10:00:00,328.68,330.0,327.28,327.39,35226.0,292.8148,293.9908,291.5676,291.6656,35226.0
2018-06-14 10:30:00,327.34,327.34,324.66,324.66,72433.0,291.621,291.621,289.2335,289.2335,72433.0
2018-06-14 11:00:00,324.71,325.59,324.26,324.56,67861.0,289.278,290.062,288.8771,289.1444,67861.0
2018-06-14 11:30:00,324.57,325.31,323.92,324.32,61163.0,289.1533,289.8125,288.5742,288.9306,61163.0
2018-06-14 12:00:00,324.32,324.62,323.86,324.31,51484.0,288.9306,289.1978,288.5208,288.9217,51484.0
2018-06-14 12:30:00,324.25,324.45,323.24,323.31,23825.0,288.8682,289.0464,287.9684,288.0308,23825.0
2018-06-14 13:00:00,323.31,323.39,322.93,323.21,38863.0,288.0308,288.102,287.6922,287.9417,38863.0
2018-06-14 13:30:00,323.27,323.33,322.01,322.04,36658.0,287.9951,288.0486,286.8726,286.8994,36658.0
2018-06-14 14:00:00,322.02,322.76,321.5,322.58,50716.0,286.8815,287.5408,286.4183,287.3804,50716.0
2018-06-14 14:30:00,322.59,322.94,322.08,322.08,55098.0,287.3893,287.7011,286.935,286.935,55098.0
2018-06-14 15:00:00,322.13,322.75,321.7,322.47,55829.0,286.9795,287.5319,286.5965,287.2824,55829.0
2018-06-14 15:30:00,322.47,322.76,322.11,322.57,166165.0,287.2824,287.5408,286.9617,287.3715,166165.0
2018-06-15 09:30:00,322.56,323.92,318.81,322.79,246280.0,287.3626,288.5742,284.0218,287.5675,246280.0
2018-06-15 10:00:00,322.78,323.66,321.93,322.28,34247.0,287.5586,288.3426,286.8014,287.1132,34247.0
2018-06-15 10:30:00,322.28,322.28,320.81,321.67,48221.0,287.1132,287.1132,285.8036,286.5697,48221.0
2018-06-15 11:00:00,321.62,321.99,320.39,320.46,61526.0,286.5252,286.8548,285.4294,285.4918,61526.0
2018-06-15 11:30:00,320.55,320.8,320.13,320.64,49635.0,285.5719,285.7947,285.1978,285.6521,49635.0
2018-06-15 12:00:00,320.84,320.84,320.42,320.77,14810.0,285.8303,285.8303,285.4561,285.7679,14810.0
2018-06-15 12:30:00,320.67,321.56,320.67,321.56,19979.0,285.6788,286.4717,285.6788,286.4717,19979.0
2018-06-15 13:00:00,321.55,321.83,321.24,321.49,16081.0,286.4628,286.7123,286.1866,286.4094,16081.0
2018-06-15 13:30:00,321.4,321.88,320.89,320.89,16623.0,286.3292,286.7568,285.8748,285.8748,16623.0
2018-06-15 14:00:00,320.86,321.43,320.42,321.18,44419.0,285.8481,286.3559,285.4561,286.1332,44419.0
2018-06-15 14:30:00,321.25,321.63,320.94,321.45,71754.0,286.1956,286.5341,285.9194,286.3737,71754.0
2018-06-15 15:00:00,321.43,321.66,321.07,321.49,54902.0,286.3559,286.5608,286.0352,286.4094,54902.0
2018-06-15 15:30:00,321.45,321.67,321.2,321.53,140211.0,286.3737,286.5697,286.151,286.445,140211.0
2018-06-18 09:30:00,320.8,322.97,320.06,322.03,51397.0,285.7947,287.7279,285.1354,286.8904,51397.0
2018-06-18 10:00:00,322.16,323.44,321.81,322.65,47916.0,287.0063,288.1466,286.6944,287.4428,47916.0
2018-06-18 10:30:00,322.54,322.93,321.16,321.16,47870.0,287.3448,287.6922,286.1154,286.1154,47870.0
2018-06-18 11:00:00,321.18,321.97,320.84,321.52,38151.0,286.1332,286.837,285.8303,286.4361,38151.0
2018-06-18 11:30:00,321.56,322.32,321.08,321.55,46763.0,286.4717,287.1488,286.0441,286.4628,46763.0
2018-06-18 12:00:00,321.71,322.34,321.51,322.12,35484.0,286.6054,287.1666,286.4272,286.9706,35484.0
2018-06-18 12:30:00,322.19,322.47,321.95,322.31,21110.0,287.033,287.2824,286.8192,287.1399,21110.0
2018-06-18 13:00:00,322.38,322.39,322.02,322.03,29591.0,287.2022,287.2112,286.8815,286.8904,29591.0
2018-06-18 13:30:00,322.0,322.19,321.22,321.62,24081.0,286.8637,287.033,286.1688,286.5252,24081.0
2018-06-18 14:00:00,321.74,322.56,321.52,322.42,28465.0,286.6321,287.3626,286.4361,287.2379,28465.0
2018-06-18 14:30:00,322.42,322.66,322.18,322.18,29275.0,287.2379,287.4517,287.0241,287.0241,29275.0
2018-06-18 15:00:00,322.18,322.36,321.66,321.67,37521.0,287.0241,287.1844,286.5608,286.5697,37521.0
2018-06-18 15:30:00,321.64,322.46,321.64,322.4,103852.0,286.543,287.2735,286.543,287.2201,103852.0
2018-06-19 09:30:00,318.82,320.72,318.56,318.6,50079.0,284.0307,285.7234,283.7991,283.8347,50079.0
2018-06-19 10:00:00,318.57,318.57,313.61,313.98,75776.0,283.808,283.808,279.3892,279.7188,75776.0
2018-06-19 10:30:00,314.06,317.06,314.01,316.13,48013.0,279.7901,282.4628,279.7456,281.6342,48013.0
2018-06-19 11:00:00,316.22,316.98,316.02,316.55,55462.0,281.7144,282.3915,281.5362,282.0084,55462.0
2018-06-19 11:30:00,316.58,316.58,316.0,316.0,37325.0,282.0351,282.0351,281.5184,281.5184,37325.0
2018-06-19 12:00:00,316.23,316.23,314.97,315.54,29522.0,281.7233,281.7233,280.6008,281.1086,29522.0
2018-06-19 12:30:00,315.43,316.13,314.66,316.13,54682.0,281.0106,281.6342,280.3246,281.6342,54682.0
2018-06-19 13:00:00,316.04,316.84,315.02,315.3,54335.0,281.5541,282.2668,280.6454,280.8948,54335.0
2018-06-19 13:30:00,315.16,315.48,314.53,314.53,29081.0,280.7701,281.0552,280.2088,280.2088,29081.0
2018-06-19 14:00:00,314.43,315.12,314.15,314.15,45851.0,280.1197,280.7345,279.8703,279.8703,45851.0
2018-06-19 14:30:00,314.14,314.23,313.19,313.53,42685.0,279.8614,279.9416,279.0151,279.318,42685.0
2018-06-19 15:00:00,313.63,314.15,313.38,313.44,53144.0,279.407,279.8703,279.1843,279.2378,53144.0
2018-06-19 15:30:00,313.37,313.92,313.02,313.76,149549.0,279.1754,279.6654,278.8636,279.5229,149549.0
2018-06-20 09:30:00,314.33,315.09,311.56,314.11,75360.0,280.0307,280.7077,277.5629,279.8347,75360.0
2018-06-20 10:00:00,314.49,315.1,313.05,313.59,105890.0,280.1732,280.7166,278.8903,279.3714,105890.0
2018-06-20 10:30:00,313.49,313.87,312.67,313.51,53340.0,279.2823,279.6209,278.5518,279.3001,53340.0
2018-06-20 11:00:00,313.53,313.54,312.27,312.99,40091.0,279.318,279.3269,278.1954,278.8369,40091.0
2018-06-20 11:30:00,312.93,314.17,312.55,314.17,78715.0,278.7834,279.8881,278.4449,279.8881,78715.0
2018-06-20 12:00:00,314.03,315.1,313.94,314.71,44641.0,279.7634,280.7166,279.6832,280.3692,44641.0
2018-06-20 12:30:00,314.66,314.77,314.24,314.6,38248.0,280.3246,280.4226,279.9505,280.2712,38248.0
2018-06-20 13:00:00,314.41,314.59,312.85,312.88,22024.0,280.1019,280.2623,278.7122,278.7389,22024.0
2018-06-20 13:30:00,312.97,313.1,312.29,312.76,26881.0,278.8191,278.9349,278.2133,278.632,26881.0
2018-06-20 14:00:00,312.77,313.75,312.67,313.35,25924.0,278.6409,279.5139,278.5518,279.1576,25924.0
2018-06-20 14:30:00,313.33,313.52,312.71,312.71,23873.0,279.1398,279.309,278.5874,278.5874,23873.0
2018-06-20 15:00:00,312.7,313.22,312.56,313.16,28836.0,278.5785,279.0418,278.4538,278.9883,28836.0
2018-06-20 15:30:00,313.23,313.25,311.63,312.09,139440.0,279.0507,279.0685,277.6253,278.0351,139440.0
2018-06-21 09:30:00,310.95,311.49,307.26,308.41,147294.0,277.0195,277.5006,273.7321,274.7566,147294.0
2018-06-21 10:00:00,308.55,309.52,308.0,308.74,130718.0,274.8814,275.7455,274.3914,275.0506,130718.0
2018-06-21 10:30:00,308.54,310.21,308.54,309.84,39342.0,274.8725,276.3602,274.8725,276.0306,39342.0
2018-06-21 11:00:00,310.0,312.83,310.0,312.12,48642.0,276.1731,278.6943,276.1731,278.0618,48642.0
2018-06-21 11:30:00,312.03,312.81,312.01,312.42,28198.0,277.9816,278.6765,277.9638,278.3291,28198.0
2018-06-21 12:00:00,312.3,312.97,311.97,312.56,59684.0,278.2222,278.8191,277.9282,278.4538,59684.0
2018-06-21 12:30:00,312.49,312.7,311.84,312.55,57505.0,278.3914,278.5785,277.8124,278.4449,57505.0
2018-06-21 13:00:00,312.45,312.56,311.88,312.53,76624.0,278.3558,278.4538,277.848,278.4271,76624.0
2018-06-21 13:30:00,312.54,313.16,312.35,313.13,86065.0,278.436,278.9883,278.2667,278.9616,86065.0
2018-06-21 14:00:00,313.01,313.66,312.79,312.79,36904.0,278.8547,279.4338,278.6587,278.6587,36904.0
2018-06-21 14:30:00,312.91,313.23,312.5,312.5,99158.0,278.7656,279.0507,278.4003,278.4003,99158.0
2018-06-21 15:00:00,312.65,313.89,312.44,313.89,148200.0,278.534,279.6387,278.3469,279.6387,148200.0
2018-06-21 15:30:00,313.81,313.81,312.99,313.4,211053.0,279.5674,279.5674,278.8369,279.2021,211053.0
2018-06-22 09:30:00,315.0,316.47,312.88,314.34,61359.0,280.6275,281.9371,278.7389,280.0396,61359.0
2018-06-22 10:00:00,314.36,315.75,314.36,314.88,50857.0,280.0574,281.2957,280.0574,280.5206,50857.0
2018-06-22 10:30:00,315.03,315.66,314.5,315.14,28643.0,280.6543,281.2155,280.1821,280.7523,28643.0
2018-06-22 11:00:00,315.07,315.07,313.63,313.88,30524.0,280.6899,280.6899,279.407,279.6298,30524.0
2018-06-22 11:30:00,313.77,313.99,313.1,313.2,41616.0,279.5318,279.7278,278.9349,279.024,41616.0
2018-06-22 12:00:00,313.06,313.21,312.77,313.09,36005.0,278.8992,279.0329,278.6409,278.926,36005.0
2018-06-22 12:30:00,312.87,313.01,312.1,312.28,22377.0,278.73,278.8547,278.044,278.2044,22377.0
2018-06-22 13:00:00,312.27,312.4,311.78,312.1,11639.0,278.1954,278.3113,277.7589,278.044,11639.0
2018-06-22 13:30:00,312.07,313.47,311.91,312.98,33659.0,278.0173,279.2645,277.8747,278.828,33659.0
2018-06-22 14:00:00,312.93,313.23,311.39,311.76,44303.0,278.7834,279.0507,277.4115,277.7411,44303.0
2018-06-22 14:30:00,311.71,312.35,311.54,312.14,21318.0,277.6965,278.2667,277.5451,278.0796,21318.0
2018-06-22 15:00:00,312.13,312.45,311.94,312.42,25997.0,278.0707,278.3558,277.9015,278.3291,25997.0
2018-06-22 15:30:00,312.39,312.98,311.68,312.04,110730.0,278.3023,278.828,277.6698,277.9905,110730.0
2018-06-25 09:30:00,309.39,312.85,309.01,312.01,127762.0,275.6297,278.7122,275.2912,277.9638,127762.0
2018-06-25 10:00:00,311.87,312.37,309.43,310.45,34343.0,277.8391,278.2845,275.6653,276.574,34343.0
2018-06-25 10:30:00,310.53,314.75,310.46,313.11,90722.0,276.6453,280.4048,276.5829,278.9438,90722.0
2018-06-25 11:00:00,312.92,313.68,312.66,312.86,41898.0,278.7745,279.4516,278.5429,278.7211,41898.0
2018-06-25 11:30:00,312.83,314.8,312.38,314.01,38350.0,278.6943,280.4494,278.2934,279.7456,38350.0
2018-06-25 12:00:00,314.12,314.93,312.64,314.93,52461.0,279.8436,280.5652,278.5251,280.5652,52461.0
2018-06-25 12:30:00,314.88,314.93,313.81,314.56,32339.0,280.5206,280.5652,279.5674,280.2356,32339.0
2018-06-25 13:00:00,314.52,314.52,313.51,313.83,22274.0,280.1999,280.1999,279.3001,279.5852,22274.0
2018-06-25 13:30:00,313.71,314.87,313.7,314.43,32391.0,279.4783,280.5117,279.4694,280.1197,32391.0
2018-06-25 14:00:00,314.35,314.59,313.0,313.27,34066.0,280.0485,280.2623,278.8458,279.0863,34066.0
2018-06-25 14:30:00,313.21,313.27,311.87,312.65,42365.0,279.0329,279.0863,277.8391,278.534,42365.0
2018-06-25 15:00:00,312.56,313.38,312.04,312.74,40567.0,278.4538,279.1843,277.9905,278.6142,40567.0
2018-06-25 15:30:00,312.73,314.16,312.37,313.68,126199.0,278.6052,279.8792,278.2845,279.4516,126199.0
2018-06-26 09:30:00,314.17,315.14,312.31,313.19,49190.0,279.8881,280.7523,278.2311,279.0151,49190.0
2018-06-26 10:00:00,313.97,314.28,312.83,312.88,56082.0,279.7099,279.9861,278.6943,278.7389,56082.0
2018-06-26 10:30:00,312.96,313.54,311.8,311.88,41267.0,278.8101,279.3269,277.7767,277.848,41267.0
2018-06-26 11:00:00,311.81,311.84,309.82,309.98,33361.0,277.7856,277.8124,276.0128,276.1553,33361.0
2018-06-26 11:30:00,310.0,311.17,309.86,311.15,46460.0,276.1731,277.2155,276.0484,277.1977,46460.0
2018-06-26 12:00:00,311.38,311.72,310.3,310.36,49697.0,277.4026,277.7055,276.4404,276.4939,49697.0
2018-06-26 12:30:00,310.29,310.44,309.55,309.81,30146.0,276.4315,276.5651,275.7722,276.0039,30146.0
2018-06-26 13:00:00,309.81,310.63,309.64,310.52,32425.0,276.0039,276.7344,275.8524,276.6364,32425.0
2018-06-26 13:30:00,310.52,310.66,310.04,310.66,25938.0,276.6364,276.7611,276.2088,276.7611,25938.0
2018-06-26 14:00:00,310.75,311.04,310.05,310.97,45338.0,276.8413,277.0997,276.2177,277.0373,45338.0
2018-06-26 14:30:00,310.95,311.59,310.89,311.04,55329.0,277.0195,277.5896,276.966,277.0997,55329.0
2018-06-26 15:00:00,310.97,311.05,309.95,310.2,38353.0,277.0373,277.1086,276.1286,276.3513,38353.0
2018-06-26 15:30:00,310.24,310.66,309.03,309.34,164827.0,276.387,276.7611,275.309,275.5852,164827.0
2018-06-27 09:30:00,309.93,311.72,309.41,309.86,68265.0,276.1108,277.7055,275.6475,276.0484,68265.0
2018-06-27 10:00:00,310.01,311.72,309.6,311.15,71816.0,276.1821,277.7055,275.8168,277.1977,71816.0
2018-06-27 10:30:00,311.16,311.98,310.57,311.6,42628.0,277.2066,277.9371,276.6809,277.5986,42628.0
2018-06-27 11:00:00,311.63,312.31,310.23,310.23,40970.0,277.6253,278.2311,276.378,276.378,40970.0
2018-06-27 11:30:00,310.07,311.73,310.0,311.61,16566.0,276.2355,277.7144,276.1731,277.6075,16566.0
2018-06-27 12:00:00,311.89,312.9,311.89,312.61,30671.0,277.8569,278.7567,277.8569,278.4983,30671.0
2018-06-27 12:30:00,312.52,313.24,311.98,312.29,71476.0,278.4182,279.0596,277.9371,278.2133,71476.0
2018-06-27 13:00:00,312.14,312.44,310.19,310.32,15738.0,278.0796,278.3469,276.3424,276.4582,15738.0
2018-06-27 13:30:00,310.27,310.51,309.06,309.33,40616.0,276.4137,276.6275,275.3357,275.5763,40616.0
2018-06-27 14:00:00,309.36,309.86,308.31,308.63,28482.0,275.603,276.0484,274.6676,274.9526,28482.0
2018-06-27 14:30:00,308.09,309.52,308.07,308.29,27901.0,274.4716,275.7455,274.4537,274.6497,27901.0
2018-06-27 15:00:00,308.21,308.99,307.49,308.84,55716.0,274.5785,275.2734,273.937,275.1397,55716.0
2018-06-27 15:30:00,308.68,309.37,306.48,306.69,151678.0,274.9972,275.6119,273.0372,273.2243,151678.0
2018-06-28 09:30:00,306.73,307.1,303.02,305.35,80928.0,273.26,273.5896,269.9548,272.0305,80928.0
2018-06-28 10:00:00,305.35,307.88,305.03,307.58,49966.0,272.0305,274.2845,271.7455,274.0172,49966.0
2018-06-28 10:30:00,307.42,308.1,306.67,307.91,70141.0,273.8747,274.4805,273.2065,274.3112,70141.0
2018-06-28 11:00:00,307.96,308.17,307.13,307.26,66490.0,274.3557,274.5428,273.6163,273.7321,66490.0
2018-06-28 11:30:00,307.38,307.55,306.07,306.67,27529.0,273.839,273.9905,272.672,273.2065,27529.0
2018-06-28 12:00:00,306.99,307.12,305.22,305.42,21416.0,273.4916,273.6074,271.9147,272.0929,21416.0
2018-06-28 12:30:00,305.47,306.69,305.43,306.41,23530.0,272.1375,273.2243,272.1018,272.9749,23530.0
2018-06-28 13:00:00,306.22,307.14,306.05,306.88,19266.0,272.8056,273.6252,272.6542,273.3936,19266.0
2018-06-28 13:30:00,306.86,307.37,306.05,307.17,36932.0,273.3758,273.8301,272.6542,273.6519,36932.0
2018-06-28 14:00:00,307.16,307.54,307.06,307.53,17722.0,273.643,273.9816,273.554,273.9727,17722.0
2018-06-28 14:30:00,307.35,308.63,307.22,308.55,21391.0,273.8123,274.9526,273.6965,274.8814,21391.0
2018-06-28 15:00:00,308.5,309.74,308.49,308.75,41693.0,274.8368,275.9415,274.8279,275.0595,41693.0
2018-06-28 15:30:00,308.94,309.04,307.31,307.72,107317.0,275.2288,275.3179,273.7767,274.1419,107317.0
2018-06-29 09:30:00,308.46,309.56,307.95,308.86,24732.0,274.8012,275.7812,274.3468,275.1575,24732.0
2018-06-29 10:00:00,308.75,312.23,308.75,311.58,43362.0,275.0595,278.1598,275.0595,277.5807,43362.0
2018-06-29 10:30:00,311.37,312.88,311.3,312.25,23398.0,277.3936,278.7389,277.3313,278.1776,23398.0
2018-06-29 11:00:00,312.19,312.28,311.42,311.62,19685.0,278.1242,278.2044,277.4382,277.6164,19685.0
2018-06-29 11:30:00,311.58,311.58,309.96,310.21,27814.0,277.5807,277.5807,276.1375,276.3602,27814.0
2018-06-29 12:00:00,310.22,311.28,310.13,310.9,21789.0,276.3691,277.3135,276.289,276.9749,21789.0
2018-06-29 12:30:00,310.84,311.22,310.32,311.03,20687.0,276.9215,277.26,276.4582,277.0907,20687.0
2018-06-29 13:00:00,311.07,311.42,310.93,310.94,9594.0,277.1264,277.4382,277.0017,277.0106,9594.0
2018-06-29 13:30:00,310.92,311.28,310.41,310.51,20888.0,276.9928,277.3135,276.5384,276.6275,20888.0
2018-06-29 14:00:00,310.5,310.63,309.69,309.86,23483.0,276.6186,276.7344,275.897,276.0484,23483.0
2018-06-29 14:30:00,309.79,309.96,309.11,309.57,18269.0,275.9861,276.1375,275.3803,275.7901,18269.0
2018-06-29 15:00:00,309.57,309.91,308.71,308.99,32240.0,275.7901,276.093,275.0239,275.2734,32240.0
2018-06-29 15:30:00,308.84,308.94,307.44,307.65,82739.0,275.1397,275.2288,273.8925,274.0796,82739.0
2018-07-02 09:30:00,306.44,307.7,304.62,307.7,42583.0,273.0016,274.1241,271.3802,274.1241,42583.0
2018-07-02 10:00:00,307.64,309.98,306.93,309.84,40162.0,274.0707,276.1553,273.4381,276.0306,40162.0
2018-07-02 10:30:00,309.78,310.94,309.47,310.45,23563.0,275.9771,277.0106,275.701,276.574,23563.0
2018-07-02 11:00:00,310.48,310.98,308.95,309.94,24591.0,276.6008,277.0462,275.2377,276.1197,24591.0
2018-07-02 11:30:00,309.71,310.02,308.0,308.09,20515.0,275.9148,276.191,274.3914,274.4716,20515.0
2018-07-02 12:00:00,308.11,308.75,308.06,308.45,28254.0,274.4894,275.0595,274.4448,274.7923,28254.0
2018-07-02 12:30:00,308.55,309.49,308.55,308.58,28671.0,274.8814,275.7188,274.8814,274.9081,28671.0
2018-07-02 13:00:00,308.55,308.6,307.69,307.75,32987.0,274.8814,274.9259,274.1152,274.1687,32987.0
2018-07-02 13:30:00,307.74,308.92,307.73,308.44,20323.0,274.1598,275.211,274.1508,274.7834,20323.0
2018-07-02 14:00:00,308.57,309.28,308.05,308.94,20583.0,274.8992,275.5317,274.4359,275.2288,20583.0
2018-07-02 14:30:00,309.29,309.3,307.78,307.89,17272.0,275.5406,275.5495,274.1954,274.2934,17272.0
2018-07-02 15:00:00,307.89,308.9,307.6,308.69,25197.0,274.2934,275.1932,274.035,275.0061,25197.0
2018-07-02 15:30:00,308.64,309.11,308.14,308.83,66549.0,274.9615,275.3803,274.5161,275.1308,66549.0
2018-07-03 09:30:00,309.91,312.0,308.75,310.96,35055.0,276.093,277.9549,275.0595,277.0284,35055.0
2018-07-03 10:00:00,311.31,312.1,311.09,311.09,30438.0,277.3402,278.044,277.1442,277.1442,30438.0
2018-07-03 10:30:00,311.04,311.48,310.3,310.57,15745.0,277.0997,277.4916,276.4404,276.6809,15745.0
2018-07-03 11:00:00,310.61,310.86,309.68,310.55,17263.0,276.7166,276.9393,275.8881,276.6631,17263.0
2018-07-03 11:30:00,310.58,310.98,309.62,309.94,15958.0,276.6899,277.0462,275.8346,276.1197,15958.0
2018-07-03 12:00:00,309.99,310.04,309.1,309.43,17797.0,276.1642,276.2088,275.3713,275.6653,17797.0
2018-07-03 12:30:00,309.29,309.29,307.78,309.01,64096.0,275.5406,275.5406,274.1954,275.2912,64096.0
2018-07-05 09:30:00,309.54,310.52,307.24,308.62,35149.0,275.7633,276.6364,273.7143,274.9437,35149.0
2018-07-05 10:00:00,309.21,309.86,307.45,307.89,22748.0,275.4693,276.0484,273.9014,274.2934,22748.0
2018-07-05 10:30:00,307.86,308.06,305.55,305.67,33790.0,274.2667,274.4448,272.2087,272.3156,33790.0
2018-07-05 11:00:00,305.68,308.02,305.62,307.9,23147.0,272.3245,274.4092,272.2711,274.3023,23147.0
2018-07-05 11:30:00,307.79,308.72,307.66,308.07,22273.0,274.2043,275.0328,274.0885,274.4537,22273.0
2018-07-05 12:00:00,308.02,308.59,307.84,308.23,13346.0,274.4092,274.917,274.2488,274.5963,13346.0
2018-07-05 12:30:00,308.0,308.21,307.79,307.92,8286.0,274.3914,274.5785,274.2043,274.3201,8286.0
2018-07-05 13:00:00,308.08,308.45,307.32,307.91,23838.0,274.4627,274.7923,273.7856,274.3112,23838.0
2018-07-05 13:30:00,308.06,308.11,307.51,307.87,16118.0,274.4448,274.4894,273.9548,274.2756,16118.0
2018-07-05 14:00:00,307.81,308.45,306.64,307.63,19793.0,274.2221,274.7923,273.1798,274.0618,19793.0
2018-07-05 14:30:00,307.57,308.06,307.19,308.06,13981.0,274.0083,274.4448,273.6698,274.4448,13981.0
2018-07-05 15:00:00,307.87,308.69,307.85,308.69,25168.0,274.2756,275.0061,274.2577,275.0061,25168.0
2018-07-05 15:30:00,308.63,308.64,307.78,308.27,87462.0,274.9526,274.9615,274.1954,274.6319,87462.0
2018-07-06 09:30:00,307.37,307.42,305.12,306.11,42488.0,273.8301,273.8747,271.8256,272.7076,42488.0
2018-07-06 10:00:00,306.07,307.25,305.94,307.09,38453.0,272.672,273.7232,272.5562,273.5807,38453.0
2018-07-06 10:30:00,307.13,308.2,306.21,308.15,30811.0,273.6163,274.5696,272.7967,274.525,30811.0
2018-07-06 11:00:00,308.19,309.99,308.18,309.1,27815.0,274.5606,276.1642,274.5517,275.3713,27815.0
2018-07-06 11:30:00,309.18,310.09,308.72,308.93,26501.0,275.4426,276.2533,275.0328,275.2199,26501.0
2018-07-06 12:00:00,308.93,309.84,308.8,309.82,22929.0,275.2199,276.0306,275.1041,276.0128,22929.0
2018-07-06 12:30:00,309.69,309.69,308.76,308.83,9037.0,275.897,275.897,275.0684,275.1308,9037.0
2018-07-06 13:00:00,308.84,309.48,308.84,309.3,17271.0,275.1397,275.7099,275.1397,275.5495,17271.0
2018-07-06 13:30:00,309.3,309.35,308.8,308.99,10655.0,275.5495,275.5941,275.1041,275.2734,10655.0
2018-07-06 14:00:00,308.84,308.94,308.46,308.46,13452.0,275.1397,275.2288,274.8012,274.8012,13452.0
2018-07-06 14:30:00,308.43,308.43,307.77,308.11,14455.0,274.7745,274.7745,274.1865,274.4894,14455.0
2018-07-06 15:00:00,308.07,308.21,307.71,307.85,28878.0,274.4537,274.5785,274.133,274.2577,28878.0
2018-07-06 15:30:00,307.86,307.88,306.17,307.36,110365.0,274.2667,274.2845,272.7611,273.8212,110365.0
2018-07-09 09:30:00,308.49,312.22,308.12,311.59,50625.0,274.8279,278.1509,274.4983,277.5896,50625.0
2018-07-09 10:00:00,311.51,315.34,310.36,313.75,151851.0,277.5184,280.9304,276.4939,279.5139,151851.0
2018-07-09 10:30:00,313.86,314.54,313.22,313.55,27669.0,279.6119,280.2177,279.0418,279.3358,27669.0
2018-07-09 11:00:00,313.49,314.08,312.63,312.97,29227.0,279.2823,279.8079,278.5162,278.8191,29227.0
2018-07-09 11:30:00,312.91,313.31,312.51,313.3,35059.0,278.7656,279.122,278.4093,279.113,35059.0
2018-07-09 12:00:00,313.12,313.7,312.75,313.62,26111.0,278.9527,279.4694,278.6231,279.3981,26111.0
2018-07-09 12:30:00,313.57,314.27,313.57,314.14,23523.0,279.3536,279.9772,279.3536,279.8614,23523.0
2018-07-09 13:00:00,314.09,314.37,313.64,314.15,38704.0,279.8168,280.0663,279.4159,279.8703,38704.0
2018-07-09 13:30:00,314.11,314.96,314.11,314.72,26910.0,279.8347,280.5919,279.8347,280.3781,26910.0
2018-07-09 14:00:00,314.71,314.85,314.0,314.03,23962.0,280.3692,280.4939,279.7367,279.7634,23962.0
2018-07-09 14:30:00,313.96,314.04,313.5,313.56,19472.0,279.701,279.7723,279.2912,279.3447,19472.0
2018-07-09 15:00:00,313.61,313.64,313.21,313.34,29171.0,279.3892,279.4159,279.0329,279.1487,29171.0
2018-07-09 15:30:00,313.35,313.96,313.3,313.73,85724.0,279.1576,279.701,279.113,279.4961,85724.0
2018-07-10 09:30:00,313.75,315.29,312.94,314.49,68666.0,279.5139,280.8859,278.7923,280.1732,68666.0
2018-07-10 10:00:00,314.83,314.84,313.66,313.66,37185.0,280.4761,280.485,279.4338,279.4338,37185.0
2018-07-10 10:30:00,313.46,314.08,312.57,313.36,25810.0,279.2556,279.8079,278.4627,279.1665,25810.0
2018-07-10 11:00:00,313.38,314.69,312.96,314.45,58144.0,279.1843,280.3514,278.8101,280.1376,58144.0
2018-07-10 11:30:00,314.33,314.36,313.3,313.8,12903.0,280.0307,280.0574,279.113,279.5585,12903.0
2018-07-10 12:00:00,313.77,314.38,313.11,314.24,29826.0,279.5318,280.0752,278.9438,279.9505,29826.0
2018-07-10 12:30:00,314.17,314.88,314.17,314.67,22899.0,279.8881,280.5206,279.8881,280.3336,22899.0
2018-07-10 13:00:00,314.62,314.76,313.67,313.68,16245.0,280.289,280.4137,279.4427,279.4516,16245.0
2018-07-10 13:30:00,313.65,313.76,312.83,313.76,18083.0,279.4249,279.5229,278.6943,279.5229,18083.0
2018-07-10 14:00:00,313.7,313.98,313.21,313.98,18434.0,279.4694,279.7188,279.0329,279.7188,18434.0
2018-07-10 14:30:00,313.98,315.07,313.98,314.72,29127.0,279.7188,280.6899,279.7188,280.3781,29127.0
2018-07-10 15:00:00,314.69,315.09,314.48,314.94,21304.0,280.3514,280.7077,280.1643,280.5741,21304.0
2018-07-10 15:30:00,315.0,315.5,314.98,315.11,154521.0,280.6275,281.073,280.6097,280.7255,154521.0
2018-07-11 09:30:00,313.11,314.11,312.0,312.47,55152.0,278.9438,279.8347,277.9549,278.3736,55152.0
2018-07-11 10:00:00,312.51,314.28,312.49,314.2,31351.0,278.4093,279.9861,278.3914,279.9148,31351.0
2018-07-11 10:30:00,314.31,314.53,313.17,314.17,19755.0,280.0128,280.2088,278.9972,279.8881,19755.0
2018-07-11 11:00:00,314.32,314.58,313.76,313.76,23445.0,280.0217,280.2534,279.5229,279.5229,23445.0
2018-07-11 11:30:00,313.63,313.76,312.93,312.94,20385.0,279.407,279.5229,278.7834,278.7923,20385.0
2018-07-11 12:00:00,312.8,313.67,312.8,313.67,12653.0,278.6676,279.4427,278.6676,279.4427,12653.0
2018-07-11 12:30:00,313.66,314.12,312.73,312.84,21887.0,279.4338,279.8436,278.6052,278.7032,21887.0
2018-07-11 13:00:00,312.9,313.19,312.29,312.9,21688.0,278.7567,279.0151,278.2133,278.7567,21688.0
2018-07-11 13:30:00,312.98,313.29,312.08,312.22,15299.0,278.828,279.1041,278.0262,278.1509,15299.0
2018-07-11 14:00:00,312.33,312.35,311.05,311.76,15909.0,278.2489,278.2667,277.1086,277.7411,15909.0
2018-07-11 14:30:00,312.01,312.08,311.51,312.0,31962.0,277.9638,278.0262,277.5184,277.9549,31962.0
2018-07-11 15:00:00,312.0,312.25,311.5,311.71,29837.0,277.9549,278.1776,277.5095,277.6965,29837.0
2018-07-11 15:30:00,311.76,312.56,311.63,311.81,108218.0,277.7411,278.4538,277.6253,277.7856,108218.0
2018-07-12 09:30:00,315.68,316.37,314.04,315.66,80191.0,281.2333,281.8481,279.7723,281.2155,80191.0
2018-07-12 10:00:00,315.77,319.94,315.77,319.94,85070.0,281.3135,285.0285,281.3135,285.0285,85070.0
2018-07-12 10:30:00,319.99,320.67,318.83,319.85,94763.0,285.073,285.6788,284.0396,284.9483,94763.0
2018-07-12 11:00:00,319.74,320.83,319.34,320.24,63735.0,284.8503,285.8214,284.494,285.2958,63735.0
2018-07-12 11:30:00,320.34,321.91,320.34,321.77,68606.0,285.3849,286.7835,285.3849,286.6588,68606.0
2018-07-12 12:00:00,321.72,321.88,319.13,320.09,41818.0,286.6143,286.7568,284.3069,285.1621,41818.0
2018-07-12 12:30:00,320.05,320.41,318.58,320.24,47290.0,285.1265,285.4472,283.8169,285.2958,47290.0
2018-07-12 13:00:00,320.25,320.58,319.92,320.58,31741.0,285.3047,285.5987,285.0107,285.5987,31741.0
2018-07-12 13:30:00,320.49,320.96,320.46,320.51,57835.0,285.5185,285.9372,285.4918,285.5363,57835.0
2018-07-12 14:00:00,320.49,320.61,319.88,320.27,39852.0,285.5185,285.6254,284.975,285.3225,39852.0
2018-07-12 14:30:00,320.29,320.92,320.27,320.59,50605.0,285.3403,285.9016,285.3225,285.6076,50605.0
2018-07-12 15:00:00,320.65,321.08,320.5,320.94,65716.0,285.661,286.0441,285.5274,285.9194,65716.0
2018-07-12 15:30:00,320.94,322.51,320.79,322.11,188822.0,285.9194,287.3181,285.7857,286.9617,188822.0
2018-07-13 09:30:00,319.95,320.91,316.28,319.14,308922.0,285.0374,285.8927,281.7679,284.3158,308922.0
2018-07-13 10:00:00,319.16,320.0,316.84,318.98,87790.0,284.3336,285.082,282.2668,284.1733,87790.0
2018-07-13 10:30:00,319.02,319.28,316.91,318.12,56300.0,284.2089,284.4405,282.3291,283.4071,56300.0
2018-07-13 11:00:00,318.28,319.33,317.79,319.08,40176.0,283.5496,284.4851,283.1131,284.2623,40176.0
2018-07-13 11:30:00,318.93,319.32,318.23,318.46,30995.0,284.1287,284.4762,283.5051,283.71,30995.0
2018-07-13 12:00:00,318.4,319.63,318.37,319.62,46399.0,283.6565,284.7523,283.6298,284.7434,46399.0
2018-07-13 12:30:00,319.54,320.38,319.46,320.15,28901.0,284.6721,285.4205,284.6009,285.2156,28901.0
2018-07-13 13:00:00,320.19,320.35,319.35,320.21,36954.0,285.2512,285.3938,284.5029,285.269,36954.0
2018-07-13 13:30:00,320.23,322.27,320.23,322.22,106501.0,285.2869,287.1043,285.2869,287.0597,106501.0
2018-07-13 14:00:00,322.23,322.31,320.93,321.43,92062.0,287.0686,287.1399,285.9105,286.3559,92062.0
2018-07-13 14:30:00,321.36,321.65,320.55,321.47,41648.0,286.2936,286.5519,285.5719,286.3915,41648.0
2018-07-13 15:00:00,321.47,322.03,320.58,321.0,60561.0,286.3915,286.8904,285.5987,285.9728,60561.0
2018-07-13 15:30:00,321.02,322.15,320.81,321.8,87822.0,285.9907,286.9973,285.8036,286.6855,87822.0
2018-07-16 09:30:00,322.79,324.47,321.89,322.37,50149.0,287.5675,289.0642,286.7657,287.1933,50149.0
2018-07-16 10:00:00,322.35,323.02,321.83,322.46,34524.0,287.1755,287.7724,286.7123,287.2735,34524.0
2018-07-16 10:30:00,322.55,322.55,320.87,321.14,58056.0,287.3537,287.3537,285.857,286.0976,58056.0
2018-07-16 11:00:00,320.93,321.65,320.82,321.21,28015.0,285.9105,286.5519,285.8125,286.1599,28015.0
2018-07-16 11:30:00,321.31,321.8,320.82,320.98,15176.0,286.249,286.6855,285.8125,285.955,15176.0
2018-07-16 12:00:00,321.16,321.26,320.48,320.69,13963.0,286.1154,286.2045,285.5096,285.6967,13963.0
2018-07-16 12:30:00,320.78,321.11,320.61,320.81,9941.0,285.7768,286.0708,285.6254,285.8036,9941.0
2018-07-16 13:00:00,320.73,321.5,320.72,321.17,19452.0,285.7323,286.4183,285.7234,286.1243,19452.0
2018-07-16 13:30:00,321.16,321.23,320.51,320.68,16337.0,286.1154,286.1777,285.5363,285.6878,16337.0
2018-07-16 14:00:00,320.71,321.1,320.51,320.99,17527.0,285.7145,286.0619,285.5363,285.9639,17527.0
2018-07-16 14:30:00,320.87,321.13,320.56,320.76,21759.0,285.857,286.0886,285.5808,285.759,21759.0
2018-07-16 15:00:00,320.55,320.77,320.08,320.63,26444.0,285.5719,285.7679,285.1532,285.6432,26444.0
2018-07-16 15:30:00,320.59,320.9,320.08,320.4,62169.0,285.6076,285.8837,285.1532,285.4383,62169.0
2018-07-17 09:30:00,320.95,322.52,320.14,320.4,29825.0,285.9283,287.327,285.2067,285.4383,29825.0
2018-07-17 10:00:00,320.92,322.53,319.69,320.88,36898.0,285.9016,287.3359,284.8058,285.8659,36898.0
2018-07-17 10:30:00,320.64,321.92,320.52,321.81,23061.0,285.6521,286.7924,285.5452,286.6944,23061.0
2018-07-17 11:00:00,321.86,322.32,321.53,321.66,19327.0,286.739,287.1488,286.445,286.5608,19327.0
2018-07-17 11:30:00,321.49,321.87,321.2,321.64,13546.0,286.4094,286.7479,286.151,286.543,13546.0
2018-07-17 12:00:00,321.63,321.93,321.29,321.8,22766.0,286.5341,286.8014,286.2312,286.6855,22766.0
2018-07-17 12:30:00,321.86,322.05,321.67,322.0,19685.0,286.739,286.9083,286.5697,286.8637,19685.0
2018-07-17 13:00:00,322.0,322.24,321.4,321.5,21825.0,286.8637,287.0775,286.3292,286.4183,21825.0
2018-07-17 13:30:00,321.52,322.13,321.34,321.44,34128.0,286.4361,286.9795,286.2757,286.3648,34128.0
2018-07-17 14:00:00,321.34,321.44,320.86,321.04,14586.0,286.2757,286.3648,285.8481,286.0085,14586.0
2018-07-17 14:30:00,320.96,321.6,320.96,321.18,17445.0,285.9372,286.5074,285.9372,286.1332,17445.0
2018-07-17 15:00:00,321.14,321.9,321.14,321.58,25259.0,286.0976,286.7746,286.0976,286.4895,25259.0
2018-07-17 15:30:00,321.57,321.66,321.03,321.23,78194.0,286.4806,286.5608,285.9996,286.1777,78194.0
2018-07-18 09:30:00,322.17,322.98,320.52,321.5,51223.0,287.0152,287.7368,285.5452,286.4183,51223.0
2018-07-18 10:00:00,321.19,322.89,320.87,322.32,100916.0,286.1421,287.6566,285.857,287.1488,100916.0
2018-07-18 10:30:00,322.13,323.22,321.21,322.67,29835.0,286.9795,287.9506,286.1599,287.4606,29835.0
2018-07-18 11:00:00,322.64,323.05,322.18,322.99,41370.0,287.4339,287.7991,287.0241,287.7457,41370.0
2018-07-18 11:30:00,323.0,323.26,322.55,323.18,21194.0,287.7546,287.9862,287.3537,287.915,21194.0
2018-07-18 12:00:00,323.19,323.83,322.96,323.52,23665.0,287.9239,288.494,287.719,288.2179,23665.0
2018-07-18 12:30:00,323.56,323.67,322.86,322.9,37662.0,288.2535,288.3515,287.6299,287.6655,37662.0
2018-07-18 13:00:00,322.9,323.91,322.84,323.91,25784.0,287.6655,288.5653,287.6121,288.5653,25784.0
2018-07-18 13:30:00,323.98,324.24,323.48,323.62,24473.0,288.6277,288.8593,288.1822,288.3069,24473.0
2018-07-18 14:00:00,323.6,324.41,323.48,324.12,30371.0,288.2891,289.0107,288.1822,288.7524,30371.0
2018-07-18 14:30:00,324.12,324.14,323.32,323.5,36804.0,288.7524,288.7702,288.0397,288.2,36804.0
2018-07-18 15:00:00,323.58,323.74,323.18,323.19,27294.0,288.2713,288.4138,287.915,287.9239,27294.0
2018-07-18 15:30:00,323.22,324.07,323.0,323.73,104535.0,287.9506,288.7078,287.7546,288.4049,104535.0
2018-07-19 09:30:00,322.95,323.48,321.24,322.73,42077.0,287.7101,288.1822,286.1866,287.5141,42077.0
2018-07-19 10:00:00,322.41,322.78,321.38,321.88,27876.0,287.229,287.5586,286.3114,286.7568,27876.0
2018-07-19 10:30:00,321.98,322.3,321.02,321.18,29616.0,286.8459,287.131,285.9907,286.1332,29616.0
2018-07-19 11:00:00,321.26,321.77,321.22,321.43,16337.0,286.2045,286.6588,286.1688,286.3559,16337.0
2018-07-19 11:30:00,321.4,321.73,321.11,321.49,18069.0,286.3292,286.6232,286.0708,286.4094,18069.0
2018-07-19 12:00:00,321.56,321.84,321.25,321.84,14099.0,286.4717,286.7212,286.1956,286.7212,14099.0
2018-07-19 12:30:00,321.87,322.17,321.56,321.74,8656.0,286.7479,287.0152,286.4717,286.6321,8656.0
2018-07-19 13:00:00,321.59,321.68,321.21,321.58,13165.0,286.4985,286.5786,286.1599,286.4895,13165.0
2018-07-19 13:30:00,321.52,321.55,321.21,321.43,11341.0,286.4361,286.4628,286.1599,286.3559,11341.0
2018-07-19 14:00:00,321.53,322.15,321.53,321.9,11653.0,286.445,286.9973,286.445,286.7746,11653.0
2018-07-19 14:30:00,322.04,322.09,321.54,321.71,12070.0,286.8994,286.9439,286.4539,286.6054,12070.0
2018-07-19 15:00:00,321.72,323.02,321.72,322.87,59851.0,286.6143,287.7724,286.6143,287.6388,59851.0
2018-07-19 15:30:00,322.9,324.41,322.64,324.18,296499.0,287.6655,289.0107,287.4339,288.8058,296499.0
2018-07-20 09:30:00,322.73,324.16,321.42,324.07,57983.0,287.5141,288.788,286.347,288.7078,57983.0
2018-07-20 10:00:00,323.98,325.16,323.83,324.71,31888.0,288.6277,289.6789,288.494,289.278,31888.0
2018-07-20 10:30:00,324.61,325.29,324.1,324.3,18187.0,289.1889,289.7947,288.7346,288.9127,18187.0
2018-07-20 11:00:00,324.37,324.41,323.58,323.91,13128.0,288.9751,289.0107,288.2713,288.5653,13128.0
2018-07-20 11:30:00,324.12,324.46,323.87,324.05,11562.0,288.7524,289.0553,288.5297,288.69,11562.0
2018-07-20 12:00:00,324.03,324.58,323.96,324.09,11967.0,288.6722,289.1622,288.6098,288.7257,11967.0
2018-07-20 12:30:00,324.17,324.81,324.01,324.8,14145.0,288.7969,289.3671,288.6544,289.3582,14145.0
2018-07-20 13:00:00,324.73,324.94,324.53,324.77,13943.0,289.2958,289.4829,289.1176,289.3315,13943.0
2018-07-20 13:30:00,324.88,324.96,324.59,324.68,15619.0,289.4295,289.5007,289.1711,289.2513,15619.0
2018-07-20 14:00:00,324.59,324.96,324.2,324.29,27421.0,289.1711,289.5007,288.8237,288.9038,27421.0
2018-07-20 14:30:00,324.33,324.57,323.91,324.47,47726.0,288.9395,289.1533,288.5653,289.0642,47726.0
2018-07-20 15:00:00,324.47,324.71,323.82,323.91,29022.0,289.0642,289.278,288.4851,288.5653,29022.0
2018-07-20 15:30:00,323.96,324.35,323.8,323.95,126591.0,288.6098,288.9573,288.4673,288.6009,126591.0
2018-07-23 09:30:00,324.68,324.68,321.97,322.9,41986.0,289.2513,289.2513,286.837,287.6655,41986.0
2018-07-23 10:00:00,322.67,322.78,320.18,320.86,60471.0,287.4606,287.5586,285.2423,285.8481,60471.0
2018-07-23 10:30:00,320.9,321.66,319.61,320.4,50723.0,285.8837,286.5608,284.7345,285.4383,50723.0
2018-07-23 11:00:00,320.44,320.54,319.77,320.18,26433.0,285.4739,285.563,284.8771,285.2423,26433.0
2018-07-23 11:30:00,320.29,320.84,319.09,320.3,38561.0,285.3403,285.8303,284.2713,285.3492,38561.0
2018-07-23 12:00:00,320.29,320.7,319.96,320.41,15634.0,285.3403,285.7056,285.0463,285.4472,15634.0
2018-07-23 12:30:00,320.43,320.52,320.08,320.09,17044.0,285.465,285.5452,285.1532,285.1621,17044.0
2018-07-23 13:00:00,320.16,320.24,319.31,319.31,19802.0,285.2245,285.2958,284.4672,284.4672,19802.0
2018-07-23 13:30:00,319.31,319.83,319.3,319.5,25538.0,284.4672,284.9305,284.4583,284.6365,25538.0
2018-07-23 14:00:00,319.53,319.64,318.95,319.11,29333.0,284.6632,284.7612,284.1465,284.2891,29333.0
2018-07-23 14:30:00,319.05,319.1,317.33,317.33,57118.0,284.2356,284.2802,282.7033,282.7033,57118.0
2018-07-23 15:00:00,317.42,317.64,317.0,317.13,48666.0,282.7835,282.9795,282.4093,282.5251,48666.0
2018-07-23 15:30:00,317.1,317.33,316.35,316.69,119111.0,282.4984,282.7033,281.8302,282.1331,119111.0
2018-07-24 09:30:00,320.15,323.78,310.55,311.77,301841.0,285.2156,288.4495,276.6631,277.75,301841.0
2018-07-24 10:00:00,311.77,314.89,311.12,314.21,175819.0,277.75,280.5296,277.1709,279.9238,175819.0
2018-07-24 10:30:00,314.55,315.0,313.85,313.85,71511.0,280.2267,280.6275,279.603,279.603,71511.0
2018-07-24 11:00:00,313.8,313.98,311.29,312.13,62270.0,279.5585,279.7188,277.3224,278.0707,62270.0
2018-07-24 11:30:00,312.39,313.14,311.8,312.75,62412.0,278.3023,278.9705,277.7767,278.6231,62412.0
2018-07-24 12:00:00,312.75,318.55,312.62,317.32,97348.0,278.6231,283.7902,278.5073,282.6944,97348.0
2018-07-24 12:30:00,317.2,317.22,314.45,315.36,99149.0,282.5875,282.6053,280.1376,280.9483,99149.0
2018-07-24 13:00:00,315.38,315.86,312.51,312.85,62164.0,280.9661,281.3937,278.4093,278.7122,62164.0
2018-07-24 13:30:00,312.96,316.01,312.0,315.4,100338.0,278.8101,281.5273,277.9549,280.9839,100338.0
2018-07-24 14:00:00,315.42,315.42,313.32,314.96,64034.0,281.0017,281.0017,279.1309,280.5919,64034.0
2018-07-24 14:30:00,315.0,315.12,314.08,314.73,41988.0,280.6275,280.7345,279.8079,280.387,41988.0
2018-07-24 15:00:00,314.78,315.32,314.32,315.21,94620.0,280.4316,280.9126,280.0217,280.8146,94620.0
2018-07-24 15:30:00,315.21,316.17,314.32,315.84,193896.0,280.8146,281.6699,280.0217,281.3759,193896.0
2018-07-25 09:30:00,304.61,312.87,293.27,298.62,662392.0,271.3713,278.73,261.2687,266.0349,662392.0
2018-07-25 10:00:00,298.81,300.95,296.52,297.01,361995.0,266.2042,268.1107,264.1641,264.6006,361995.0
2018-07-25 10:30:00,297.03,298.69,295.9,298.69,368917.0,264.6184,266.0973,263.6117,266.0973,368917.0
2018-07-25 11:00:00,298.75,298.97,294.5,298.28,309575.0,266.1507,266.3467,262.3645,265.732,309575.0
2018-07-25 11:30:00,298.47,298.8,296.0,298.01,160183.0,265.9013,266.1953,263.7008,265.4915,160183.0
2018-07-25 12:00:00,298.12,299.35,296.88,298.94,139276.0,265.5895,266.6853,264.4848,266.32,139276.0
2018-07-25 12:30:00,298.9,300.5,297.11,299.78,234749.0,266.2844,267.7098,264.6897,267.0683,234749.0
2018-07-25 13:00:00,299.92,300.59,297.45,297.51,101572.0,267.1931,267.79,264.9926,265.046,101572.0
2018-07-25 13:30:00,297.53,297.61,295.84,296.01,133346.0,265.0639,265.1351,263.5583,263.7097,133346.0
2018-07-25 14:00:00,296.0,298.47,295.89,296.5,113430.0,263.7008,265.9013,263.6028,264.1462,113430.0
2018-07-25 14:30:00,296.56,298.1,296.19,297.49,214159.0,264.1997,265.5717,263.8701,265.0282,214159.0
2018-07-25 15:00:00,297.61,297.9,295.1,295.15,225436.0,265.1351,265.3935,262.899,262.9436,225436.0
2018-07-25 15:30:00,295.19,296.88,294.51,295.5,591890.0,262.9792,264.4848,262.3734,263.2554,591890.0
2018-07-26 09:30:00,293.5,293.98,288.07,288.84,364397.0,261.4736,261.9012,256.6361,257.3221,364397.0
2018-07-26 10:00:00,288.95,290.81,287.09,288.06,290032.0,257.4201,259.0771,255.7631,256.6272,290032.0
2018-07-26 10:30:00,288.04,291.81,287.36,290.19,273325.0,256.6094,259.968,256.0036,258.5248,273325.0
2018-07-26 11:00:00,290.31,291.33,290.08,290.6,129378.0,258.6317,259.5404,258.4268,258.89,129378.0
2018-07-26 11:30:00,290.73,292.38,290.0,291.21,157883.0,259.0059,260.4758,258.3555,259.4335,157883.0
2018-07-26 12:00:00,291.28,292.54,290.5,292.03,147115.0,259.4958,260.6184,258.801,260.164,147115.0
2018-07-26 12:30:00,292.09,293.73,291.94,293.18,126165.0,260.2175,261.6785,260.0838,261.1885,126165.0
2018-07-26 13:00:00,293.13,293.85,292.97,293.55,69691.0,261.144,261.7854,261.0014,261.5181,69691.0
2018-07-26 13:30:00,293.6,293.67,292.87,293.67,71690.0,261.5627,261.6251,260.9123,261.6251,71690.0
2018-07-26 14:00:00,293.69,293.98,292.87,293.55,112459.0,261.6429,261.9012,260.9123,261.5181,112459.0
2018-07-26 14:30:00,293.55,294.05,293.02,293.8,79779.0,261.5181,261.9636,261.046,261.7409,79779.0
2018-07-26 15:00:00,293.87,295.11,293.34,294.91,220413.0,261.8032,262.9079,261.3311,262.7297,220413.0
2018-07-26 15:30:00,295.0,295.51,294.76,295.31,353740.0,262.8099,263.2643,262.5961,263.0861,353740.0
2018-07-27 09:30:00,295.99,298.29,295.99,296.87,216374.0,263.6919,265.7409,263.6919,264.4759,216374.0
2018-07-27 10:00:00,296.83,300.16,296.74,299.06,207183.0,264.4402,267.4069,264.3601,266.4269,207183.0
2018-07-27 10:30:00,298.9,300.13,298.74,299.88,125066.0,266.2844,267.3801,266.1418,267.1574,125066.0
2018-07-27 11:00:00,299.86,300.44,298.99,299.98,83278.0,267.1396,267.6563,266.3645,267.2465,83278.0
2018-07-27 11:30:00,299.97,300.28,298.57,300.12,71521.0,267.2376,267.5138,265.9904,267.3712,71521.0
2018-07-27 12:00:00,300.09,300.42,299.66,299.76,66334.0,267.3445,267.6385,266.9614,267.0505,66334.0
2018-07-27 12:30:00,299.69,300.15,299.0,299.09,59123.0,266.9882,267.398,266.3734,266.4536,59123.0
2018-07-27 13:00:00,298.96,300.43,298.8,299.77,85000.0,266.3378,267.6474,266.1953,267.0594,85000.0
2018-07-27 13:30:00,299.75,301.02,299.64,300.3,83518.0,267.0416,268.173,266.9436,267.5316,83518.0
2018-07-27 14:00:00,300.3,300.43,299.73,300.14,79449.0,267.5316,267.6474,267.0238,267.3891,79449.0
2018-07-27 14:30:00,300.1,302.38,300.03,301.59,112461.0,267.3534,269.3846,267.2911,268.6808,112461.0
2018-07-27 15:00:00,301.64,302.52,301.64,302.46,104297.0,268.7254,269.5094,268.7254,269.4559,104297.0
2018-07-27 15:30:00,302.45,302.57,301.65,301.86,262354.0,269.447,269.5539,268.7343,268.9214,262354.0
2018-07-30 09:30:00,300.67,301.64,296.32,297.07,149836.0,267.8612,268.7254,263.9859,264.654,149836.0
2018-07-30 10:00:00,297.2,299.39,296.3,298.88,109174.0,264.7699,266.7209,263.9681,266.2665,109174.0
2018-07-30 10:30:00,298.75,298.84,297.85,298.84,41372.0,266.1507,266.2309,265.3489,266.2309,41372.0
2018-07-30 11:00:00,298.7,299.22,298.08,299.02,52456.0,266.1062,266.5694,265.5538,266.3913,52456.0
2018-07-30 11:30:00,298.93,298.97,298.33,298.47,66410.0,266.3111,266.3467,265.7766,265.9013,66410.0
2018-07-30 12:00:00,298.43,298.87,298.24,298.5,32753.0,265.8656,266.2576,265.6964,265.928,32753.0
2018-07-30 12:30:00,298.51,298.82,298.06,298.38,42234.0,265.9369,266.2131,265.536,265.8211,42234.0
2018-07-30 13:00:00,298.32,298.36,297.53,298.32,38502.0,265.7677,265.8033,265.0639,265.7677,38502.0
2018-07-30 13:30:00,298.28,298.67,296.8,297.32,63686.0,265.732,266.0795,264.4135,264.8768,63686.0
2018-07-30 14:00:00,297.24,298.07,297.18,297.67,46406.0,264.8055,265.5449,264.752,265.1886,46406.0
2018-07-30 14:30:00,297.74,297.87,296.51,296.77,42441.0,265.2509,265.3668,264.1552,264.3868,42441.0
2018-07-30 15:00:00,296.82,297.11,294.89,294.89,66365.0,264.4313,264.6897,262.7119,262.7119,66365.0
2018-07-30 15:30:00,294.79,295.33,294.16,294.83,159110.0,262.6228,263.1039,262.0616,262.6585,159110.0
2018-07-31 09:30:00,296.7,297.7,294.72,296.96,164426.0,264.3244,265.2153,262.5605,264.5561,164426.0
2018-07-31 10:00:00,296.99,297.39,295.64,295.65,90667.0,264.5828,264.9391,263.3801,263.389,90667.0
2018-07-31 10:30:00,295.78,297.87,295.65,297.8,55971.0,263.5048,265.3668,263.389,265.3044,55971.0
2018-07-31 11:00:00,297.84,297.86,296.6,296.78,40596.0,265.34,265.3578,264.2353,264.3957,40596.0
2018-07-31 11:30:00,296.95,298.0,296.77,297.44,54445.0,264.5471,265.4826,264.3868,264.9837,54445.0
2018-07-31 12:00:00,297.52,299.34,297.44,299.26,50082.0,265.0549,266.6763,264.9837,266.6051,50082.0
2018-07-31 12:30:00,299.29,301.16,299.22,301.0,76733.0,266.6318,268.2978,266.5694,268.1552,76733.0
2018-07-31 13:00:00,301.0,302.56,300.15,301.3,95423.0,268.1552,269.545,267.398,268.4225,95423.0
2018-07-31 13:30:00,301.24,301.8,300.95,301.34,32855.0,268.369,268.8679,268.1107,268.4581,32855.0
2018-07-31 14:00:00,301.45,301.61,299.85,300.16,62524.0,268.5561,268.6986,267.1307,267.4069,62524.0
2018-07-31 14:30:00,300.14,301.23,300.14,300.68,28674.0,267.3891,268.3601,267.3891,267.8701,28674.0
2018-07-31 15:00:00,300.64,301.19,300.38,300.98,49297.0,267.8345,268.3245,267.6029,268.1374,49297.0
2018-07-31 15:30:00,300.99,301.03,300.0,300.5,155841.0,268.1463,268.1819,267.2643,267.7098,155841.0
2018-08-01 09:30:00,300.0,300.49,298.0,298.74,73360.0,267.2643,267.7009,265.4826,266.1418,73360.0
2018-08-01 10:00:00,298.54,299.91,298.48,299.15,56903.0,265.9636,267.1842,265.9102,266.5071,56903.0
2018-08-01 10:30:00,299.22,300.87,299.21,300.2,37868.0,266.5694,268.0394,266.5605,267.4425,37868.0
2018-08-01 11:00:00,300.28,301.27,299.64,301.08,54335.0,267.5138,268.3957,266.9436,268.2265,54335.0
2018-08-01 11:30:00,301.08,301.08,299.71,299.86,33162.0,268.2265,268.2265,267.006,267.1396,33162.0
2018-08-01 12:00:00,299.86,299.87,298.75,298.95,38457.0,267.1396,267.1485,266.1507,266.3289,38457.0
2018-08-01 12:30:00,298.73,299.63,298.73,299.1,33377.0,266.1329,266.9347,266.1329,266.4625,33377.0
2018-08-01 13:00:00,299.1,299.23,297.76,297.92,47123.0,266.4625,266.5784,265.2688,265.4113,47123.0
2018-08-01 13:30:00,297.89,298.57,297.75,297.99,38554.0,265.3846,265.9904,265.2598,265.4737,38554.0
2018-08-01 14:00:00,297.86,299.04,297.73,298.75,67618.0,265.3578,266.4091,265.242,266.1507,67618.0
2018-08-01 14:30:00,298.75,300.82,298.59,300.82,58181.0,266.1507,267.9949,266.0082,267.9949,58181.0
2018-08-01 15:00:00,300.87,301.33,300.31,300.95,70503.0,268.0394,268.4492,267.5405,268.1107,70503.0
2018-08-01 15:30:00,300.88,301.47,300.45,300.82,202428.0,268.0483,268.5739,267.6652,267.9949,202428.0
2018-08-02 09:30:00,297.7,300.12,297.13,299.46,52160.0,265.2153,267.3712,264.7075,266.7833,52160.0
2018-08-02 10:00:00,299.31,299.5,297.62,297.88,43831.0,266.6496,266.8189,265.144,265.3757,43831.0
2018-08-02 10:30:00,297.7,297.94,296.72,297.41,63349.0,265.2153,265.4291,264.3422,264.9569,63349.0
2018-08-02 11:00:00,297.44,298.28,297.08,297.35,53232.0,264.9837,265.732,264.663,264.9035,53232.0
2018-08-02 11:30:00,297.37,298.28,297.34,298.18,67356.0,264.9213,265.732,264.8946,265.6429,67356.0
2018-08-02 12:00:00,298.1,298.28,297.61,298.18,32135.0,265.5717,265.732,265.1351,265.6429,32135.0
2018-08-02 12:30:00,298.18,299.08,297.82,297.94,35281.0,265.6429,266.4447,265.3222,265.4291,35281.0
2018-08-02 13:00:00,297.95,297.99,296.9,297.15,32484.0,265.438,265.4737,264.5026,264.7253,32484.0
2018-08-02 13:30:00,297.32,298.47,297.25,298.47,33028.0,264.8768,265.9013,264.8144,265.9013,33028.0
2018-08-02 14:00:00,298.39,298.43,297.76,298.07,31966.0,265.83,265.8656,265.2688,265.5449,31966.0
2018-08-02 14:30:00,298.01,298.68,297.93,298.68,23854.0,265.4915,266.0884,265.4202,266.0884,23854.0
2018-08-02 15:00:00,298.72,298.83,298.23,298.52,39028.0,266.124,266.222,265.6875,265.9458,39028.0
2018-08-02 15:30:00,298.54,299.22,298.51,298.72,111759.0,265.9636,266.5694,265.9369,266.124,111759.0
2018-08-03 09:30:00,298.43,298.67,295.82,296.28,44249.0,265.8656,266.0795,263.5404,263.9503,44249.0
2018-08-03 10:00:00,296.54,298.65,296.53,298.51,47111.0,264.1819,266.0616,264.173,265.9369,47111.0
2018-08-03 10:30:00,298.48,298.48,295.66,295.66,24792.0,265.9102,265.9102,263.3979,263.3979,24792.0
2018-08-03 11:00:00,295.73,295.95,295.0,295.31,42281.0,263.4603,263.6563,262.8099,263.0861,42281.0
2018-08-03 11:30:00,295.22,295.95,295.03,295.81,25588.0,263.0059,263.6563,262.8367,263.5315,25588.0
2018-08-03 12:00:00,295.7,297.0,295.65,296.86,30226.0,263.4335,264.5917,263.389,264.467,30226.0
2018-08-03 12:30:00,296.87,297.35,296.87,297.03,17447.0,264.4759,264.9035,264.4759,264.6184,17447.0
2018-08-03 13:00:00,297.07,297.46,296.87,297.26,22325.0,264.654,265.0015,264.4759,264.8233,22325.0
2018-08-03 13:30:00,297.18,297.38,296.89,297.2,28313.0,264.752,264.9302,264.4937,264.7699,28313.0
2018-08-03 14:00:00,297.23,297.29,296.91,297.29,37957.0,264.7966,264.85,264.5115,264.85,37957.0
2018-08-03 14:30:00,297.3,297.39,296.35,296.4,20865.0,264.859,264.9391,264.0126,264.0572,20865.0
2018-08-03 15:00:00,296.44,297.21,296.33,296.96,23111.0,264.0928,264.7788,263.9948,264.5561,23111.0
2018-08-03 15:30:00,296.95,297.58,296.89,297.19,74820.0,264.5471,265.1084,264.4937,264.761,74820.0
2018-08-06 09:30:00,296.51,297.03,293.46,294.55,51490.0,264.1552,264.6184,261.438,262.409,51490.0
2018-08-06 10:00:00,294.72,297.04,294.66,294.8,62440.0,262.5605,264.6273,262.507,262.6317,62440.0
2018-08-06 10:30:00,294.8,294.8,292.63,293.1,74267.0,262.6317,262.6317,260.6985,261.1173,74267.0
2018-08-06 11:00:00,293.07,294.1,292.64,293.48,30560.0,261.0905,262.0081,260.7074,261.4558,30560.0
2018-08-06 11:30:00,293.34,293.43,292.38,292.88,29740.0,261.3311,261.4112,260.4758,260.9213,29740.0
2018-08-06 12:00:00,292.91,293.3,292.78,293.28,39734.0,260.948,261.2954,260.8322,261.2776,39734.0
2018-08-06 12:30:00,293.26,293.26,292.77,292.82,32823.0,261.2598,261.2598,260.8233,260.8678,32823.0
2018-08-06 13:00:00,292.94,293.37,292.71,293.15,37454.0,260.9747,261.3578,260.7698,261.1618,37454.0
2018-08-06 13:30:00,293.03,293.38,292.92,293.16,35844.0,261.0549,261.3667,260.9569,261.1707,35844.0
2018-08-06 14:00:00,293.12,294.18,293.03,294.06,39176.0,261.1351,262.0794,261.0549,261.9725,39176.0
2018-08-06 14:30:00,294.1,294.56,294.0,294.55,29038.0,262.0081,262.4179,261.919,262.409,29038.0
2018-08-06 15:00:00,294.46,294.58,293.89,294.48,36681.0,262.3288,262.4358,261.821,262.3467,36681.0
2018-08-06 15:30:00,294.48,295.49,294.4,295.43,126035.0,262.3467,263.2465,262.2754,263.193,126035.0
2018-08-07 09:30:00,295.69,295.7,293.01,295.57,71542.0,263.4246,263.4335,261.0371,263.3177,71542.0
2018-08-07 10:00:00,295.87,297.49,295.6,297.29,52092.0,263.585,265.0282,263.3445,264.85,52092.0
2018-08-07 10:30:00,297.33,297.82,296.19,296.19,38621.0,264.8857,265.3222,263.8701,263.8701,38621.0
2018-08-07 11:00:00,296.15,296.44,295.19,295.35,44299.0,263.8344,264.0928,262.9792,263.1217,44299.0
2018-08-07 11:30:00,295.2,295.64,294.52,294.55,32980.0,262.9881,263.3801,262.3823,262.409,32980.0
2018-08-07 12:00:00,294.59,295.39,294.48,295.02,28844.0,262.4447,263.1574,262.3467,262.8277,28844.0
2018-08-07 12:30:00,295.03,295.89,295.0,295.86,29956.0,262.8367,263.6028,262.8099,263.5761,29956.0
2018-08-07 13:00:00,295.81,295.82,295.37,295.37,25334.0,263.5315,263.5404,263.1396,263.1396,25334.0
2018-08-07 13:30:00,295.44,295.47,294.66,295.34,37447.0,263.2019,263.2286,262.507,263.1128,37447.0
2018-08-07 14:00:00,295.34,295.82,294.98,295.21,105493.0,263.1128,263.5404,262.7921,262.997,105493.0
2018-08-07 14:30:00,295.15,295.42,294.96,295.13,43635.0,262.9436,263.1841,262.7743,262.9257,43635.0
2018-08-07 15:00:00,295.19,295.43,294.88,294.88,58259.0,262.9792,263.193,262.703,262.703,58259.0
2018-08-07 15:30:00,294.88,295.45,294.82,295.27,148288.0,262.703,263.2108,262.6496,263.0505,148288.0
2018-08-08 09:30:00,295.39,295.57,293.49,294.14,43339.0,263.1574,263.3177,261.4647,262.0438,43339.0
2018-08-08 10:00:00,294.01,295.56,293.25,295.56,36557.0,261.928,263.3088,261.2509,263.3088,36557.0
2018-08-08 10:30:00,295.58,295.8,294.88,295.1,52528.0,263.3266,263.5226,262.703,262.899,52528.0
2018-08-08 11:00:00,295.18,295.27,294.38,294.72,25006.0,262.9703,263.0505,262.2576,262.5605,25006.0
2018-08-08 11:30:00,294.79,295.59,294.47,295.43,35327.0,262.6228,263.3355,262.3378,263.193,35327.0
2018-08-08 12:00:00,295.4,295.63,295.26,295.31,34819.0,263.1663,263.3712,263.0416,263.0861,34819.0
2018-08-08 12:30:00,295.29,295.37,294.87,294.9,20188.0,263.0683,263.1396,262.6941,262.7208,20188.0
2018-08-08 13:00:00,294.96,295.23,294.92,295.11,9102.0,262.7743,263.0148,262.7387,262.9079,9102.0
2018-08-08 13:30:00,295.07,295.58,295.01,295.19,30026.0,262.8723,263.3266,262.8188,262.9792,30026.0
2018-08-08 14:00:00,295.13,295.36,295.0,295.22,21749.0,262.9257,263.1306,262.8099,263.0059,21749.0
2018-08-08 14:30:00,295.25,295.46,295.21,295.4,16853.0,263.0326,263.2197,262.997,263.1663,16853.0
2018-08-08 15:00:00,295.41,295.52,295.04,295.47,27164.0,263.1752,263.2732,262.8456,263.2286,27164.0
2018-08-08 15:30:00,295.53,295.55,294.83,294.89,66708.0,263.2821,263.2999,262.6585,262.7119,66708.0
2018-08-09 09:30:00,295.7,295.72,293.27,293.28,61263.0,263.4335,263.4514,261.2687,261.2776,61263.0
2018-08-09 10:00:00,293.49,294.22,292.66,292.96,80852.0,261.4647,262.115,260.7253,260.9925,80852.0
2018-08-09 10:30:00,293.06,293.62,292.51,292.63,74063.0,261.0816,261.5805,260.5916,260.6985,74063.0
2018-08-09 11:00:00,292.63,293.05,291.05,291.15,87391.0,260.6985,261.0727,259.2909,259.38,87391.0
2018-08-09 11:30:00,291.1,291.16,289.86,290.19,142306.0,259.3355,259.3889,258.2308,258.5248,142306.0
2018-08-09 12:00:00,290.17,291.12,290.08,290.86,109977.0,258.507,259.3533,258.4268,259.1217,109977.0
2018-08-09 12:30:00,290.73,292.34,290.71,292.32,74067.0,259.0059,260.4402,258.988,260.4224,74067.0
2018-08-09 13:00:00,292.35,293.35,292.35,293.2,30433.0,260.4491,261.34,260.4491,261.2063,30433.0
2018-08-09 13:30:00,293.18,293.49,292.99,293.27,21679.0,261.1885,261.4647,261.0193,261.2687,21679.0
2018-08-09 14:00:00,293.27,293.33,292.41,292.49,23858.0,261.2687,261.3222,260.5025,260.5738,23858.0
2018-08-09 14:30:00,292.5,292.68,291.9,292.09,26230.0,260.5827,260.7431,260.0482,260.2175,26230.0
2018-08-09 15:00:00,292.05,292.14,290.87,291.12,65617.0,260.1818,260.262,259.1306,259.3533,65617.0
2018-08-09 15:30:00,291.27,292.29,290.76,291.45,189515.0,259.4869,260.3956,259.0326,259.6473,189515.0
2018-08-10 09:30:00,290.83,294.45,289.3,293.57,116884.0,259.095,262.3199,257.7319,261.536,116884.0
2018-08-10 10:00:00,293.31,293.7,292.53,293.22,68359.0,261.3043,261.6518,260.6094,261.2242,68359.0
2018-08-10 10:30:00,293.22,294.54,293.22,294.24,58524.0,261.2242,262.4001,261.2242,262.1329,58524.0
2018-08-10 11:00:00,294.28,294.42,293.24,293.94,37350.0,262.1685,262.2932,261.242,261.8656,37350.0
2018-08-10 11:30:00,293.99,294.7,293.92,294.19,62058.0,261.9101,262.5427,261.8478,262.0883,62058.0
2018-08-10 12:00:00,294.08,294.08,293.13,293.14,20005.0,261.9903,261.9903,261.144,261.1529,20005.0
2018-08-10 12:30:00,293.3,293.3,292.05,292.17,24377.0,261.2954,261.2954,260.1818,260.2887,24377.0
2018-08-10 13:00:00,292.11,292.6,291.89,292.06,18900.0,260.2353,260.6718,260.0393,260.1907,18900.0
2018-08-10 13:30:00,292.01,292.01,291.12,291.12,17436.0,260.1462,260.1462,259.3533,259.3533,17436.0
2018-08-10 14:00:00,291.19,292.0,290.5,290.69,29411.0,259.4157,260.1373,258.801,258.9702,29411.0
2018-08-10 14:30:00,290.48,291.37,290.48,291.1,43684.0,258.7831,259.576,258.7831,259.3355,43684.0
2018-08-10 15:00:00,291.1,292.08,290.79,291.8,42984.0,259.3355,260.2086,259.0593,259.9591,42984.0
2018-08-10 15:30:00,291.79,291.89,290.78,291.3,123692.0,259.9502,260.0393,259.0504,259.5137,123692.0
2018-08-13 09:30:00,291.23,293.42,290.77,293.02,69544.0,259.4513,261.4023,259.0415,261.046,69544.0
2018-08-13 10:00:00,292.92,293.09,291.86,292.07,33831.0,260.9569,261.1083,260.0126,260.1996,33831.0
2018-08-13 10:30:00,291.99,292.07,291.31,291.53,55908.0,260.1284,260.1996,259.5226,259.7186,55908.0
2018-08-13 11:00:00,291.61,291.92,290.29,291.15,50784.0,259.7898,260.066,258.6139,259.38,50784.0
2018-08-13 11:30:00,291.11,291.51,290.66,290.9,33261.0,259.3444,259.7008,258.9435,259.1573,33261.0
2018-08-13 12:00:00,290.78,291.42,290.66,290.88,24644.0,259.0504,259.6206,258.9435,259.1395,24644.0
2018-08-13 12:30:00,290.77,291.18,290.65,291.06,22925.0,259.0415,259.4068,258.9346,259.2999,22925.0
2018-08-13 13:00:00,290.99,291.82,290.73,291.46,33692.0,259.2375,259.9769,259.0059,259.6562,33692.0
2018-08-13 13:30:00,291.38,291.62,291.27,291.57,30706.0,259.5849,259.7987,259.4869,259.7542,30706.0
2018-08-13 14:00:00,291.6,292.37,291.6,292.37,23382.0,259.7809,260.4669,259.7809,260.4669,23382.0
2018-08-13 14:30:00,292.25,292.5,292.04,292.3,27799.0,260.36,260.5827,260.1729,260.4045,27799.0
2018-08-13 15:00:00,292.27,292.96,292.27,292.53,49009.0,260.3778,260.9925,260.3778,260.6094,49009.0
2018-08-13 15:30:00,292.52,292.75,291.97,292.02,138190.0,260.6005,260.8054,260.1106,260.1551,138190.0
2018-08-14 09:30:00,292.98,294.35,292.03,293.94,95662.0,261.0103,262.2309,260.164,261.8656,95662.0
2018-08-14 10:00:00,293.86,296.29,293.41,295.93,91254.0,261.7943,263.9592,261.3934,263.6384,91254.0
2018-08-14 10:30:00,295.92,296.3,294.67,295.26,93919.0,263.6295,263.9681,262.5159,263.0416,93919.0
2018-08-14 11:00:00,295.36,295.55,294.8,294.8,49564.0,263.1306,263.2999,262.6317,262.6317,49564.0
2018-08-14 11:30:00,294.86,294.99,294.24,294.25,35181.0,262.6852,262.801,262.1329,262.1418,35181.0
2018-08-14 12:00:00,294.54,295.21,294.25,294.97,43511.0,262.4001,262.997,262.1418,262.7832,43511.0
2018-08-14 12:30:00,294.88,295.13,294.54,294.82,46174.0,262.703,262.9257,262.4001,262.6496,46174.0
2018-08-14 13:00:00,294.87,295.17,294.64,294.77,31112.0,262.6941,262.9614,262.4892,262.605,31112.0
2018-08-14 13:30:00,294.69,295.29,294.69,295.25,23561.0,262.5338,263.0683,262.5338,263.0326,23561.0
2018-08-14 14:00:00,295.26,295.31,294.6,294.83,31798.0,263.0416,263.0861,262.4536,262.6585,31798.0
2018-08-14 14:30:00,294.84,295.04,294.67,294.73,28989.0,262.6674,262.8456,262.5159,262.5694,28989.0
2018-08-14 15:00:00,294.8,294.81,294.12,294.13,29895.0,262.6317,262.6407,262.0259,262.0349,29895.0
2018-08-14 15:30:00,294.15,294.4,293.49,293.9,81556.0,262.0527,262.2754,261.4647,261.83,81556.0
2018-08-15 09:30:00,292.57,293.19,290.52,290.76,72463.0,260.6451,261.1974,258.8188,259.0326,72463.0
2018-08-15 10:00:00,290.86,292.84,290.0,291.74,81070.0,259.1217,260.8856,258.3555,259.9057,81070.0
2018-08-15 10:30:00,291.73,291.84,290.38,290.73,55426.0,259.8967,259.9947,258.6941,259.0059,55426.0
2018-08-15 11:00:00,290.64,292.44,290.49,292.25,51804.0,258.9257,260.5293,258.7921,260.36,51804.0
2018-08-15 11:30:00,292.3,292.3,291.45,291.48,38074.0,260.4045,260.4045,259.6473,259.674,38074.0
2018-08-15 12:00:00,291.47,291.86,291.01,291.81,40052.0,259.6651,260.0126,259.2553,259.968,40052.0
2018-08-15 12:30:00,291.82,292.57,291.82,292.56,77064.0,259.9769,260.6451,259.9769,260.6362,77064.0
2018-08-15 13:00:00,292.56,293.15,292.39,292.67,34783.0,260.6362,261.1618,260.4847,260.7342,34783.0
2018-08-15 13:30:00,292.56,292.63,291.57,291.71,22083.0,260.6362,260.6985,259.7542,259.8789,22083.0
2018-08-15 14:00:00,291.65,291.65,290.68,290.68,25267.0,259.8255,259.8255,258.9613,258.9613,25267.0
2018-08-15 14:30:00,290.76,291.38,290.61,291.29,26296.0,259.0326,259.5849,258.899,259.5048,26296.0
2018-08-15 15:00:00,291.4,292.0,291.36,291.85,81113.0,259.6028,260.1373,259.5671,260.0036,81113.0
2018-08-15 15:30:00,291.86,292.32,291.37,291.51,164349.0,260.0126,260.4224,259.576,259.7008,164349.0
2018-08-16 09:30:00,292.26,293.73,291.53,292.12,70199.0,260.3689,261.6785,259.7186,260.2442,70199.0
2018-08-16 10:00:00,292.12,293.36,291.65,291.99,59151.0,260.2442,261.3489,259.8255,260.1284,59151.0
2018-08-16 10:30:00,291.9,292.5,291.31,292.5,58655.0,260.0482,260.5827,259.5226,260.5827,58655.0
2018-08-16 11:00:00,292.55,292.7,292.07,292.21,33988.0,260.6273,260.7609,260.1996,260.3244,33988.0
2018-08-16 11:30:00,292.22,292.59,291.26,291.5,43401.0,260.3333,260.6629,259.478,259.6918,43401.0
2018-08-16 12:00:00,291.5,292.52,291.46,291.82,36547.0,259.6918,260.6005,259.6562,259.9769,36547.0
2018-08-16 12:30:00,291.77,291.98,291.45,291.46,40887.0,259.9324,260.1195,259.6473,259.6562,40887.0
2018-08-16 13:00:00,291.5,292.51,291.48,292.35,27650.0,259.6918,260.5916,259.674,260.4491,27650.0
2018-08-16 13:30:00,292.31,292.65,292.15,292.55,52724.0,260.4135,260.7164,260.2709,260.6273,52724.0
2018-08-16 14:00:00,292.49,292.89,292.31,292.59,24530.0,260.5738,260.9302,260.4135,260.6629,24530.0
2018-08-16 14:30:00,292.51,292.56,291.98,292.03,32942.0,260.5916,260.6362,260.1195,260.164,32942.0
2018-08-16 15:00:00,292.0,292.14,291.78,291.97,32062.0,260.1373,260.262,259.9413,260.1106,32062.0
2018-08-16 15:30:00,291.96,292.21,291.73,292.01,121653.0,260.1016,260.3244,259.8967,260.1462,121653.0
2018-08-17 09:30:00,291.24,292.67,290.76,292.06,85690.0,259.4602,260.7342,259.0326,260.1907,85690.0
2018-08-17 10:00:00,291.95,294.85,291.67,294.64,65996.0,260.0927,262.6763,259.8433,262.4892,65996.0
2018-08-17 10:30:00,294.68,294.89,293.82,294.5,34549.0,262.5248,262.7119,261.7587,262.3645,34549.0
2018-08-17 11:00:00,294.65,295.58,294.65,295.3,43172.0,262.4981,263.3266,262.4981,263.0772,43172.0
2018-08-17 11:30:00,295.27,295.8,295.04,295.36,21110.0,263.0505,263.5226,262.8456,263.1306,21110.0
2018-08-17 12:00:00,295.36,295.54,294.35,294.37,14787.0,263.1306,263.291,262.2309,262.2487,14787.0
2018-08-17 12:30:00,294.42,294.52,294.12,294.39,16634.0,262.2932,262.3823,262.0259,262.2665,16634.0
2018-08-17 13:00:00,294.37,294.38,293.3,293.41,19013.0,262.2487,262.2576,261.2954,261.3934,19013.0
2018-08-17 13:30:00,293.3,294.02,293.19,293.93,41155.0,261.2954,261.9369,261.1974,261.8567,41155.0
2018-08-17 14:00:00,293.88,294.83,293.72,294.63,40104.0,261.8121,262.6585,261.6696,262.4803,40104.0
2018-08-17 14:30:00,294.56,294.87,294.11,294.67,33266.0,262.4179,262.6941,262.017,262.5159,33266.0
2018-08-17 15:00:00,294.75,294.99,294.45,294.89,22313.0,262.5872,262.801,262.3199,262.7119,22313.0
2018-08-17 15:30:00,294.88,295.19,294.19,294.37,147822.0,262.703,262.9792,262.0883,262.2487,147822.0
2018-08-20 09:30:00,295.0,296.37,294.29,295.65,49346.0,262.8099,264.0304,262.1774,263.389,49346.0
2018-08-20 10:00:00,295.66,296.05,294.7,295.48,37953.0,263.3979,263.7454,262.5427,263.2375,37953.0
2018-08-20 10:30:00,295.62,295.62,294.75,295.38,51740.0,263.3623,263.3623,262.5872,263.1485,51740.0
2018-08-20 11:00:00,295.3,296.96,295.22,296.85,49377.0,263.0772,264.5561,263.0059,264.4581,49377.0
2018-08-20 11:30:00,296.8,297.16,296.56,296.89,65889.0,264.4135,264.7342,264.1997,264.4937,65889.0
2018-08-20 12:00:00,296.99,297.24,296.27,296.45,17841.0,264.5828,264.8055,263.9413,264.1017,17841.0
2018-08-20 12:30:00,296.37,296.46,296.12,296.46,34088.0,264.0304,264.1106,263.8077,264.1106,34088.0
2018-08-20 13:00:00,296.46,297.03,296.22,296.95,30404.0,264.1106,264.6184,263.8968,264.5471,30404.0
2018-08-20 13:30:00,296.96,297.48,296.95,297.42,35150.0,264.5561,265.0193,264.5471,264.9659,35150.0
2018-08-20 14:00:00,297.49,298.6,297.44,297.99,85805.0,265.0282,266.0171,264.9837,265.4737,85805.0
2018-08-20 14:30:00,297.99,298.41,297.29,297.3,78554.0,265.4737,265.8478,264.85,264.859,78554.0
2018-08-20 15:00:00,297.13,298.04,297.13,297.92,64426.0,264.7075,265.5182,264.7075,265.4113,64426.0
2018-08-20 15:30:00,297.83,298.05,297.1,297.48,164334.0,265.3311,265.5271,264.6808,265.0193,164334.0
2018-08-21 09:30:00,296.79,298.67,296.63,297.81,50306.0,264.4046,266.0795,264.2621,265.3133,50306.0
2018-08-21 10:00:00,297.79,298.22,297.49,297.97,63175.0,265.2955,265.6786,265.0282,265.4558,63175.0
2018-08-21 10:30:00,297.99,298.53,297.87,298.29,15169.0,265.4737,265.9547,265.3668,265.7409,15169.0
2018-08-21 11:00:00,298.26,298.26,297.38,297.62,30183.0,265.7142,265.7142,264.9302,265.144,30183.0
2018-08-21 11:30:00,297.58,297.66,297.09,297.22,62143.0,265.1084,265.1797,264.6719,264.7877,62143.0
2018-08-21 12:00:00,297.15,297.35,296.77,297.22,49732.0,264.7253,264.9035,264.3868,264.7877,49732.0
2018-08-21 12:30:00,297.31,297.81,297.19,297.75,42168.0,264.8679,265.3133,264.761,265.2598,42168.0
2018-08-21 13:00:00,297.8,298.18,297.7,297.73,73766.0,265.3044,265.6429,265.2153,265.242,73766.0
2018-08-21 13:30:00,297.78,297.78,296.62,297.45,51633.0,265.2866,265.2866,264.2532,264.9926,51633.0
2018-08-21 14:00:00,297.31,297.58,296.84,297.58,44441.0,264.8679,265.1084,264.4491,265.1084,44441.0
2018-08-21 14:30:00,297.58,298.41,297.41,298.25,86087.0,265.1084,265.8478,264.9569,265.7053,86087.0
2018-08-21 15:00:00,298.27,298.74,298.08,298.27,29263.0,265.7231,266.1418,265.5538,265.7231,29263.0
2018-08-21 15:30:00,298.15,298.59,297.77,298.16,119655.0,265.6162,266.0082,265.2777,265.6251,119655.0
2018-08-22 09:30:00,297.09,299.14,296.7,298.72,107443.0,264.6719,266.4982,264.3244,266.124,107443.0
2018-08-22 10:00:00,298.79,298.91,297.47,297.84,44592.0,266.1864,266.2933,265.0104,265.34,44592.0
2018-08-22 10:30:00,297.68,298.23,297.11,297.97,42026.0,265.1975,265.6875,264.6897,265.4558,42026.0
2018-08-22 11:00:00,297.93,298.31,297.16,298.2,49851.0,265.4202,265.7587,264.7342,265.6607,49851.0
2018-08-22 11:30:00,298.2,299.19,297.96,298.37,59151.0,265.6607,266.5427,265.4469,265.8122,59151.0
2018-08-22 12:00:00,298.47,298.96,297.56,297.66,20538.0,265.9013,266.3378,265.0906,265.1797,20538.0
2018-08-22 12:30:00,297.55,298.09,297.55,298.02,24034.0,265.0817,265.5627,265.0817,265.5004,24034.0
2018-08-22 13:00:00,298.0,298.09,297.4,297.68,26961.0,265.4826,265.5627,264.948,265.1975,26961.0
2018-08-22 13:30:00,297.61,297.86,297.2,297.29,22218.0,265.1351,265.3578,264.7699,264.85,22218.0
2018-08-22 14:00:00,297.25,298.0,297.24,297.66,36253.0,264.8144,265.4826,264.8055,265.1797,36253.0
2018-08-22 14:30:00,297.56,298.0,297.55,298.0,47318.0,265.0906,265.4826,265.0817,265.4826,47318.0
2018-08-22 15:00:00,298.0,298.01,296.85,296.97,53960.0,265.4826,265.4915,264.4581,264.565,53960.0
2018-08-22 15:30:00,297.04,297.55,297.0,297.23,147900.0,264.6273,265.0817,264.5917,264.7966,147900.0
2018-08-23 09:30:00,296.61,297.99,295.74,296.93,120657.0,264.2442,265.4737,263.4692,264.5293,120657.0
2018-08-23 10:00:00,297.0,297.46,296.77,297.35,75133.0,264.5917,265.0015,264.3868,264.9035,75133.0
2018-08-23 10:30:00,297.35,298.17,296.97,297.99,34944.0,264.9035,265.634,264.565,265.4737,34944.0
2018-08-23 11:00:00,297.92,298.36,296.79,297.42,55265.0,265.4113,265.8033,264.4046,264.9659,55265.0
2018-08-23 11:30:00,297.28,297.89,296.91,296.93,64204.0,264.8411,265.3846,264.5115,264.5293,64204.0
2018-08-23 12:00:00,296.96,297.7,296.78,297.49,45730.0,264.5561,265.2153,264.3957,265.0282,45730.0
2018-08-23 12:30:00,297.5,297.79,296.81,296.87,55565.0,265.0371,265.2955,264.4224,264.4759,55565.0
2018-08-23 13:00:00,296.86,297.73,296.83,297.62,43159.0,264.467,265.242,264.4402,265.144,43159.0
2018-08-23 13:30:00,297.61,297.61,296.57,296.81,73996.0,265.1351,265.1351,264.2086,264.4224,73996.0
2018-08-23 14:00:00,296.81,297.25,296.26,297.04,49891.0,264.4224,264.8144,263.9324,264.6273,49891.0
2018-08-23 14:30:00,297.02,299.66,296.74,297.7,149333.0,264.6095,266.9614,264.3601,265.2153,149333.0
2018-08-23 15:00:00,297.48,297.92,297.2,297.61,57128.0,265.0193,265.4113,264.7699,265.1351,57128.0
2018-08-23 15:30:00,297.55,297.65,296.77,297.57,156096.0,265.0817,265.1708,264.3868,265.0995,156096.0
2018-08-24 09:30:00,296.36,298.85,296.36,297.93,97107.0,265.0846,267.3118,265.0846,266.4889,97107.0
2018-08-24 10:00:00,298.11,298.69,297.33,297.99,46076.0,266.6499,267.1687,265.9522,266.5425,46076.0
2018-08-24 10:30:00,297.88,299.21,297.85,298.74,46183.0,266.4441,267.6338,266.4173,267.2134,46183.0
2018-08-24 11:00:00,298.7,298.8,297.35,297.63,24478.0,267.1776,267.2671,265.9701,266.2205,24478.0
2018-08-24 11:30:00,297.63,298.33,297.53,297.73,21379.0,266.2205,266.8467,266.1311,266.31,21379.0
2018-08-24 12:00:00,297.73,298.54,297.72,298.45,18114.0,266.31,267.0345,266.301,266.954,18114.0
2018-08-24 12:30:00,298.39,299.49,298.09,299.41,51309.0,266.9003,267.8842,266.632,267.8127,51309.0
2018-08-24 13:00:00,299.35,299.85,298.34,298.5,32045.0,267.759,268.2062,266.8556,266.9987,32045.0
2018-08-24 13:30:00,298.47,298.7,298.26,298.62,29331.0,266.9719,267.1776,266.784,267.1061,29331.0
2018-08-24 14:00:00,298.67,298.91,298.44,298.68,26394.0,267.1508,267.3654,266.945,267.1597,26394.0
2018-08-24 14:30:00,298.64,298.64,297.67,297.97,29139.0,267.1239,267.1239,266.2563,266.5246,29139.0
2018-08-24 15:00:00,297.93,298.22,297.63,297.7,25668.0,266.4889,266.7483,266.2205,266.2831,25668.0
2018-08-24 15:30:00,297.71,298.22,297.25,298.01,146250.0,266.2921,266.7483,265.8806,266.5604,146250.0
2018-08-27 09:30:00,299.18,300.89,298.15,299.94,24279.0,267.607,269.1365,266.6857,268.2868,24279.0
2018-08-27 10:00:00,299.91,300.38,299.59,299.85,27126.0,268.2599,268.6803,267.9737,268.2062,27126.0
2018-08-27 10:30:00,299.66,300.2,299.66,299.96,20998.0,268.0363,268.5193,268.0363,268.3046,20998.0
2018-08-27 11:00:00,299.98,300.21,299.75,299.81,23174.0,268.3225,268.5283,268.1168,268.1705,23174.0
2018-08-27 11:30:00,299.72,300.27,298.98,300.25,36731.0,268.09,268.5819,267.4281,268.564,36731.0
2018-08-27 12:00:00,300.17,300.36,299.93,300.31,28883.0,268.4925,268.6624,268.2778,268.6177,28883.0
2018-08-27 12:30:00,300.36,300.36,299.95,300.0,22315.0,268.6624,268.6624,268.2957,268.3404,22315.0
2018-08-27 13:00:00,300.04,300.1,299.7,300.04,18026.0,268.3762,268.4299,268.0721,268.3762,18026.0
2018-08-27 13:30:00,299.96,300.85,299.96,300.65,17148.0,268.3046,269.1007,268.3046,268.9218,17148.0
2018-08-27 14:00:00,300.68,300.8,300.33,300.59,23109.0,268.9487,269.056,268.6356,268.8682,23109.0
2018-08-27 14:30:00,300.68,300.79,300.24,300.48,14117.0,268.9487,269.047,268.5551,268.7698,14117.0
2018-08-27 15:00:00,300.45,300.79,300.03,300.29,23488.0,268.7429,269.047,268.3673,268.5998,23488.0
2018-08-27 15:30:00,300.33,300.34,299.39,300.01,99484.0,268.6356,268.6445,267.7948,268.3494,99484.0
2018-08-28 09:30:00,300.44,300.76,298.11,298.32,51515.0,268.734,269.0202,266.6499,266.8377,51515.0
2018-08-28 10:00:00,298.31,299.48,298.13,299.4,45062.0,266.8288,267.8753,266.6678,267.8037,45062.0
2018-08-28 10:30:00,299.32,299.48,298.25,298.83,20706.0,267.7322,267.8753,266.7751,267.2939,20706.0
2018-08-28 11:00:00,298.8,300.36,298.74,299.96,28300.0,267.2671,268.6624,267.2134,268.3046,28300.0
2018-08-28 11:30:00,299.98,299.99,299.03,299.08,17112.0,268.3225,268.3315,267.4728,267.5175,17112.0
2018-08-28 12:00:00,299.15,299.6,299.14,299.42,22151.0,267.5801,267.9826,267.5712,267.8216,22151.0
2018-08-28 12:30:00,299.4,299.56,298.95,299.11,39811.0,267.8037,267.9469,267.4012,267.5443,39811.0
2018-08-28 13:00:00,299.11,299.26,298.97,299.13,17197.0,267.5443,267.6785,267.4191,267.5622,17197.0
2018-08-28 13:30:00,299.02,300.05,298.99,299.69,20399.0,267.4638,268.3851,267.437,268.0631,20399.0
2018-08-28 14:00:00,299.74,300.08,299.53,299.96,18961.0,268.1079,268.412,267.92,268.3046,18961.0
2018-08-28 14:30:00,299.95,300.15,299.79,300.01,30077.0,268.2957,268.4746,268.1526,268.3494,30077.0
2018-08-28 15:00:00,300.0,300.3,299.87,300.05,51337.0,268.3404,268.6088,268.2241,268.3851,51337.0
2018-08-28 15:30:00,300.04,300.37,299.57,300.24,118093.0,268.3762,268.6714,267.9558,268.5551,118093.0
2018-08-29 09:30:00,299.31,300.6,299.31,299.69,90170.0,267.7232,268.8771,267.7232,268.0631,90170.0
2018-08-29 10:00:00,299.51,299.7,298.33,298.46,82043.0,267.9021,268.0721,266.8467,266.9629,82043.0
2018-08-29 10:30:00,298.4,298.63,297.23,297.38,49780.0,266.9093,267.115,265.8627,265.9969,49780.0
2018-08-29 11:00:00,297.37,298.24,297.34,298.04,110754.0,265.988,266.7662,265.9611,266.5873,110754.0
2018-08-29 11:30:00,297.96,298.29,297.37,297.68,34137.0,266.5157,266.8109,265.988,266.2653,34137.0
2018-08-29 12:00:00,297.65,297.84,297.07,297.27,127070.0,266.2384,266.4084,265.7196,265.8985,127070.0
2018-08-29 12:30:00,297.25,297.41,296.45,296.56,76758.0,265.8806,266.0237,265.1651,265.2634,76758.0
2018-08-29 13:00:00,296.55,297.2,296.32,297.0,38851.0,265.2545,265.8359,265.0488,265.657,38851.0
2018-08-29 13:30:00,296.93,297.23,296.86,296.88,30910.0,265.5944,265.8627,265.5318,265.5497,30910.0
2018-08-29 14:00:00,296.88,297.62,296.72,297.4,32687.0,265.5497,266.2116,265.4066,266.0148,32687.0
2018-08-29 14:30:00,297.41,297.47,297.0,297.04,20990.0,266.0237,266.0774,265.657,265.6928,20990.0
2018-08-29 15:00:00,297.09,297.29,297.03,297.13,33128.0,265.7375,265.9164,265.6838,265.7733,33128.0
2018-08-29 15:30:00,297.09,297.09,296.35,296.93,146453.0,265.7375,265.7375,265.0756,265.5944,146453.0
2018-08-30 09:30:00,297.03,298.47,296.18,298.04,88883.0,265.6838,266.9719,264.9236,266.5873,88883.0
2018-08-30 10:00:00,297.98,298.48,297.57,297.86,18627.0,266.5336,266.9808,266.1669,266.4263,18627.0
2018-08-30 10:30:00,297.87,298.55,297.71,298.29,29795.0,266.4352,267.0434,266.2921,266.8109,29795.0
2018-08-30 11:00:00,298.32,298.78,298.31,298.43,88694.0,266.8377,267.2492,266.8288,266.9361,88694.0
2018-08-30 11:30:00,298.47,298.88,298.18,298.37,32102.0,266.9719,267.3386,266.7125,266.8824,32102.0
2018-08-30 12:00:00,298.36,298.7,298.28,298.54,27977.0,266.8735,267.1776,266.8019,267.0345,27977.0
2018-08-30 12:30:00,298.58,298.71,298.33,298.5,19683.0,267.0703,267.1866,266.8467,266.9987,19683.0
2018-08-30 13:00:00,298.5,298.8,298.4,298.51,15401.0,266.9987,267.2671,266.9093,267.0077,15401.0
2018-08-30 13:30:00,298.7,298.98,298.58,298.95,33992.0,267.1776,267.4281,267.0703,267.4012,33992.0
2018-08-30 14:00:00,298.95,299.02,298.0,298.82,86251.0,267.4012,267.4638,266.5515,267.2849,86251.0
2018-08-30 14:30:00,298.79,298.97,298.14,298.59,47584.0,267.2581,267.4191,266.6767,267.0792,47584.0
2018-08-30 15:00:00,298.51,298.83,298.16,298.21,80790.0,267.0077,267.2939,266.6946,266.7393,80790.0
2018-08-30 15:30:00,298.21,299.5,297.65,298.69,146158.0,266.7393,267.8932,266.2384,267.1687,146158.0
2018-08-31 09:30:00,297.55,299.25,297.41,298.09,108661.0,266.149,267.6696,266.0237,266.632,108661.0
2018-08-31 10:00:00,297.97,298.34,297.11,297.23,36617.0,266.5246,266.8556,265.7554,265.8627,36617.0
2018-08-31 10:30:00,297.2,298.21,296.93,298.18,31598.0,265.8359,266.7393,265.5944,266.7125,31598.0
2018-08-31 11:00:00,298.21,298.44,297.57,297.65,23279.0,266.7393,266.945,266.1669,266.2384,23279.0
2018-08-31 11:30:00,297.7,298.11,297.5,297.67,39926.0,266.2831,266.6499,266.1042,266.2563,39926.0
2018-08-31 12:00:00,297.65,297.97,297.36,297.83,63665.0,266.2384,266.5246,265.979,266.3994,63665.0
2018-08-31 12:30:00,297.77,298.02,297.53,297.88,23761.0,266.3458,266.5694,266.1311,266.4441,23761.0
2018-08-31 13:00:00,297.82,298.12,297.82,298.0,10097.0,266.3905,266.6588,266.3905,266.5515,10097.0
2018-08-31 13:30:00,298.0,298.26,297.86,298.03,10174.0,266.5515,266.784,266.4263,266.5783,10174.0
2018-08-31 14:00:00,298.14,298.49,297.97,298.2,28944.0,266.6767,266.9898,266.5246,266.7304,28944.0
2018-08-31 14:30:00,298.19,298.73,298.16,298.6,23287.0,266.7214,267.2044,266.6946,267.0882,23287.0
2018-08-31 15:00:00,298.57,298.76,297.57,297.61,68226.0,267.0613,267.2313,266.1669,266.2026,68226.0
2018-08-31 15:30:00,297.71,298.97,297.71,298.54,124845.0,266.2921,267.4191,266.2921,267.0345,124845.0
2018-09-04 09:30:00,297.68,298.0,296.54,297.23,52128.0,266.2653,266.5515,265.2456,265.8627,52128.0
2018-09-04 10:00:00,297.3,298.08,297.3,298.02,69068.0,265.9254,266.623,265.9254,266.5694,69068.0
2018-09-04 10:30:00,298.1,298.65,297.24,297.74,49509.0,266.6409,267.1329,265.8717,266.3189,49509.0
2018-09-04 11:00:00,297.65,298.27,297.64,297.85,60622.0,266.2384,266.793,266.2295,266.4173,60622.0
2018-09-04 11:30:00,297.86,298.71,297.85,297.85,60284.0,266.4263,267.1866,266.4173,266.4173,60284.0
2018-09-04 12:00:00,297.89,297.95,296.21,296.43,100525.0,266.4531,266.5068,264.9504,265.1472,100525.0
2018-09-04 12:30:00,296.4,296.92,296.33,296.85,49673.0,265.1203,265.5855,265.0577,265.5228,49673.0
2018-09-04 13:00:00,296.83,297.04,296.42,296.51,26281.0,265.505,265.6928,265.1382,265.2187,26281.0
2018-09-04 13:30:00,296.53,296.9,296.33,296.84,38469.0,265.2366,265.5676,265.0577,265.5139,38469.0
2018-09-04 14:00:00,296.9,297.97,296.8,297.87,109935.0,265.5676,266.5246,265.4781,266.4352,109935.0
2018-09-04 14:30:00,297.83,298.52,297.68,298.52,48412.0,266.3994,267.0166,266.2653,267.0166,48412.0
2018-09-04 15:00:00,298.54,298.57,297.64,297.77,95453.0,267.0345,267.0613,266.2295,266.3458,95453.0
2018-09-04 15:30:00,297.77,297.94,297.13,297.65,75780.0,266.3458,266.4978,265.7733,266.2384,75780.0
2018-09-05 09:30:00,296.95,297.41,295.75,296.35,48261.0,265.6123,266.0237,264.5389,265.0756,48261.0
2018-09-05 10:00:00,296.46,297.14,296.34,297.01,29630.0,265.174,265.7822,265.0667,265.666,29630.0
2018-09-05 10:30:00,297.08,298.15,296.78,297.96,27286.0,265.7286,266.6857,265.4602,266.5157,27286.0
2018-09-05 11:00:00,297.91,298.04,297.44,297.48,19513.0,266.471,266.5873,266.0506,266.0864,19513.0
2018-09-05 11:30:00,297.34,297.34,296.69,296.76,32081.0,265.9611,265.9611,265.3797,265.4423,32081.0
2018-09-05 12:00:00,296.72,297.16,296.42,297.04,26470.0,265.4066,265.8001,265.1382,265.6928,26470.0
2018-09-05 12:30:00,297.0,297.29,296.68,296.68,21710.0,265.657,265.9164,265.3708,265.3708,21710.0
2018-09-05 13:00:00,296.69,297.21,296.6,296.98,34026.0,265.3797,265.8449,265.2992,265.6391,34026.0
2018-09-05 13:30:00,297.01,297.2,296.82,297.06,15874.0,265.666,265.8359,265.496,265.7107,15874.0
2018-09-05 14:00:00,297.12,297.24,296.61,296.63,19653.0,265.7644,265.8717,265.3082,265.3261,19653.0
2018-09-05 14:30:00,296.63,296.71,296.41,296.7,24670.0,265.3261,265.3976,265.1293,265.3887,24670.0
2018-09-05 15:00:00,296.7,296.77,296.33,296.47,30327.0,265.3887,265.4513,265.0577,265.1829,30327.0
2018-09-05 15:30:00,296.47,296.99,296.18,296.73,71278.0,265.1829,265.6481,264.9236,265.4155,71278.0
2018-09-06 09:30:00,297.04,300.08,297.04,299.44,43881.0,265.6928,268.412,265.6928,267.8395,43881.0
2018-09-06 10:00:00,299.37,300.18,298.68,299.71,32818.0,267.7769,268.5014,267.1597,268.081,32818.0
2018-09-06 10:30:00,299.61,299.88,298.28,298.64,63487.0,267.9916,268.2331,266.8019,267.1239,63487.0
2018-09-06 11:00:00,298.64,299.35,298.09,298.94,69298.0,267.1239,267.759,266.632,267.3923,69298.0
2018-09-06 11:30:00,299.1,299.73,298.94,299.59,69017.0,267.5354,268.0989,267.3923,267.9737,69017.0
2018-09-06 12:00:00,299.6,299.65,298.89,299.29,26414.0,267.9826,268.0274,267.3476,267.7053,26414.0
2018-09-06 12:30:00,299.36,299.49,298.94,299.16,36492.0,267.768,267.8842,267.3923,267.5891,36492.0
2018-09-06 13:00:00,299.05,299.16,298.81,298.99,19038.0,267.4907,267.5891,267.276,267.437,19038.0
2018-09-06 13:30:00,299.0,299.51,298.92,299.32,29218.0,267.446,267.9021,267.3744,267.7322,29218.0
2018-09-06 14:00:00,299.38,300.43,299.38,300.14,56566.0,267.7858,268.725,267.7858,268.4656,56566.0
2018-09-06 14:30:00,300.2,301.0,300.15,300.52,72495.0,268.5193,269.2349,268.4746,268.8055,72495.0
2018-09-06 15:00:00,300.51,301.39,300.5,301.11,66139.0,268.7966,269.5837,268.7877,269.3333,66139.0
2018-09-06 15:30:00,301.12,302.18,300.92,301.73,209229.0,269.3422,270.2904,269.1633,269.8878,209229.0
2018-09-07 09:30:00,301.22,301.22,300.28,300.98,33075.0,269.4317,269.4317,268.5909,269.217,33075.0
2018-09-07 10:00:00,300.95,301.18,300.53,300.54,25034.0,269.1902,269.3959,268.8145,268.8234,25034.0
2018-09-07 10:30:00,300.46,300.98,300.05,300.83,33070.0,268.7519,269.217,268.3851,269.0828,33070.0
2018-09-07 11:00:00,300.88,301.15,300.73,301.15,21038.0,269.1276,269.3691,268.9934,269.3691,21038.0
2018-09-07 11:30:00,301.19,301.35,300.81,301.03,22783.0,269.4048,269.548,269.0649,269.2617,22783.0
2018-09-07 12:00:00,301.04,301.13,299.27,299.27,77016.0,269.2707,269.3512,267.6875,267.6875,77016.0
2018-09-07 12:30:00,299.43,299.5,298.69,298.84,24009.0,267.8306,267.8932,267.1687,267.3028,24009.0
2018-09-07 13:00:00,298.92,299.2,298.42,299.15,27692.0,267.3744,267.6248,266.9272,267.5801,27692.0
2018-09-07 13:30:00,299.08,299.28,298.94,299.28,13108.0,267.5175,267.6964,267.3923,267.6964,13108.0
2018-09-07 14:00:00,299.19,299.81,299.13,299.81,11875.0,267.6159,268.1705,267.5622,268.1705,11875.0
2018-09-07 14:30:00,299.81,300.24,299.57,299.9,30347.0,268.1705,268.5551,267.9558,268.251,30347.0
2018-09-07 15:00:00,299.82,300.14,299.36,300.0,25172.0,268.1794,268.4656,267.768,268.3404,25172.0
2018-09-07 15:30:00,300.01,300.82,299.93,300.5,101076.0,268.3494,269.0739,268.2778,268.7877,101076.0
2018-09-10 09:30:00,300.88,301.4,300.12,300.52,35414.0,269.1276,269.5927,268.4478,268.8055,35414.0
2018-09-10 10:00:00,300.52,301.08,299.43,299.79,41653.0,268.8055,269.3064,267.8306,268.1526,41653.0
2018-09-10 10:30:00,299.8,300.05,298.67,298.94,40838.0,268.1615,268.3851,267.1508,267.3923,40838.0
2018-09-10 11:00:00,298.79,299.8,298.57,299.74,263917.0,267.2581,268.1615,267.0613,268.1079,263917.0
2018-09-10 11:30:00,299.63,299.74,298.99,299.57,55013.0,268.0095,268.1079,267.437,267.9558,55013.0
2018-09-10 12:00:00,299.54,300.17,299.38,299.7,41975.0,267.929,268.4925,267.7858,268.0721,41975.0
2018-09-10 12:30:00,299.77,300.17,299.63,299.99,25517.0,268.1347,268.4925,268.0095,268.3315,25517.0
2018-09-10 13:00:00,300.01,300.91,299.88,300.91,17038.0,268.3494,269.1544,268.2331,269.1544,17038.0
2018-09-10 13:30:00,300.84,300.93,300.44,300.92,13268.0,269.0918,269.1723,268.734,269.1633,13268.0
2018-09-10 14:00:00,300.88,301.99,300.73,301.87,30681.0,269.1276,270.1204,268.9934,270.0131,30681.0
2018-09-10 14:30:00,301.91,303.08,301.54,302.99,102775.0,270.0489,271.0954,269.7179,271.0149,102775.0
2018-09-10 15:00:00,303.05,303.85,301.97,302.85,164153.0,271.0685,271.7841,270.1025,270.8897,164153.0
2018-09-10 15:30:00,302.82,304.02,302.21,304.0,604844.0,270.8628,271.9362,270.3172,271.9183,604844.0
2018-09-11 09:30:00,302.9,304.15,301.8,304.04,186867.0,270.9344,272.0525,269.9505,271.9541,186867.0
2018-09-11 10:00:00,304.04,305.43,303.45,303.9,158518.0,271.9541,273.1974,271.4263,271.8288,158518.0
2018-09-11 10:30:00,304.11,304.23,302.54,302.75,18913.0,272.0167,272.124,270.6124,270.8002,18913.0
2018-09-11 11:00:00,302.72,303.77,302.69,302.8,29563.0,270.7734,271.7126,270.7465,270.8449,29563.0
2018-09-11 11:30:00,302.9,303.55,302.79,303.26,15302.0,270.9344,271.5158,270.836,271.2564,15302.0
2018-09-11 12:00:00,303.3,303.65,303.0,303.06,13775.0,271.2922,271.6052,271.0238,271.0775,13775.0
2018-09-11 12:30:00,303.12,303.59,302.94,303.56,18681.0,271.1312,271.5516,270.9702,271.5247,18681.0
2018-09-11 13:00:00,303.48,303.87,303.04,303.71,40856.0,271.4532,271.802,271.0596,271.6589,40856.0
2018-09-11 13:30:00,303.65,304.65,303.52,304.51,119743.0,271.6052,272.4997,271.4889,272.3745,119743.0
2018-09-11 14:00:00,304.56,304.57,303.88,304.33,32884.0,272.4192,272.4281,271.811,272.2135,32884.0
2018-09-11 14:30:00,304.31,304.46,303.96,304.02,38017.0,272.1956,272.3297,271.8825,271.9362,38017.0
2018-09-11 15:00:00,304.01,304.03,303.16,303.25,60963.0,271.9272,271.9451,271.1669,271.2474,60963.0
2018-09-11 15:30:00,303.28,303.75,302.85,302.96,128742.0,271.2743,271.6947,270.8897,270.988,128742.0
2018-09-12 09:30:00,302.05,303.67,301.94,303.67,29299.0,270.1741,271.6231,270.0757,271.6231,29299.0
2018-09-12 10:00:00,303.5,303.73,302.41,302.69,23193.0,271.4711,271.6768,270.4961,270.7465,23193.0
2018-09-12 10:30:00,302.55,302.65,301.96,302.1,20566.0,270.6213,270.7108,270.0936,270.2188,20566.0
2018-09-12 11:00:00,302.01,303.32,301.46,302.87,41775.0,270.1383,271.3101,269.6463,270.9075,41775.0
2018-09-12 11:30:00,302.97,303.04,301.88,301.91,44957.0,270.997,271.0596,270.022,270.0489,44957.0
2018-09-12 12:00:00,301.88,302.25,301.77,302.0,43203.0,270.022,270.353,269.9236,270.1294,43203.0
2018-09-12 12:30:00,302.06,303.63,302.06,303.5,46805.0,270.183,271.5873,270.183,271.4711,46805.0
2018-09-12 13:00:00,303.52,303.87,303.46,303.67,19130.0,271.4889,271.802,271.4353,271.6231,19130.0
2018-09-12 13:30:00,303.57,303.86,302.55,302.85,46620.0,271.5337,271.7931,270.6213,270.8897,46620.0
2018-09-12 14:00:00,302.76,303.01,302.53,302.7,18354.0,270.8092,271.0328,270.6034,270.7555,18354.0
2018-09-12 14:30:00,302.7,303.31,302.53,303.19,33839.0,270.7555,271.3011,270.6034,271.1938,33839.0
2018-09-12 15:00:00,303.15,303.7,303.14,303.58,40596.0,271.158,271.65,271.149,271.5426,40596.0
2018-09-12 15:30:00,303.54,304.42,303.31,303.52,211650.0,271.5068,272.294,271.3011,271.4889,211650.0
2018-09-13 09:30:00,303.5,306.7,303.4,306.57,85322.0,271.4711,274.3334,271.3816,274.2171,85322.0
2018-09-13 10:00:00,306.59,308.04,303.53,304.11,114278.0,274.235,275.5319,271.4979,272.0167,114278.0
2018-09-13 10:30:00,304.04,304.06,302.25,302.57,33765.0,271.9541,271.972,270.353,270.6392,33765.0
2018-09-13 11:00:00,302.67,302.82,302.17,302.17,24442.0,270.7286,270.8628,270.2814,270.2814,24442.0
2018-09-13 11:30:00,302.17,302.34,301.75,302.16,27812.0,270.2814,270.4335,269.9057,270.2725,27812.0
2018-09-13 12:00:00,302.17,302.31,301.37,301.37,27197.0,270.2814,270.4066,269.5658,269.5658,27197.0
2018-09-13 12:30:00,301.36,302.04,300.74,300.81,29312.0,269.5569,270.1651,269.0023,269.0649,29312.0
2018-09-13 13:00:00,300.73,300.81,300.03,300.64,126959.0,268.9934,269.0649,268.3673,268.9129,126959.0
2018-09-13 13:30:00,300.56,302.37,300.56,302.27,49652.0,268.8413,270.4603,268.8413,270.3709,49652.0
2018-09-13 14:00:00,302.2,304.34,302.05,303.42,67953.0,270.3082,272.2224,270.1741,271.3995,67953.0
2018-09-13 14:30:00,303.51,303.62,302.75,303.31,34234.0,271.48,271.5784,270.8002,271.3011,34234.0
2018-09-13 15:00:00,303.37,304.02,303.2,303.7,41777.0,271.3548,271.9362,271.2027,271.65,41777.0
2018-09-13 15:30:00,303.7,303.98,303.17,303.44,120366.0,271.65,271.9004,271.1759,271.4174,120366.0
2018-09-14 09:30:00,303.8,305.98,303.01,305.95,62022.0,271.7394,273.6893,271.0328,273.6625,62022.0
2018-09-14 10:00:00,305.98,306.28,305.0,305.44,57383.0,273.6893,273.9577,272.8128,273.2063,57383.0
2018-09-14 10:30:00,305.51,306.38,305.35,306.2,52138.0,273.2689,274.0471,273.1258,273.8861,52138.0
2018-09-14 11:00:00,306.15,306.35,305.24,305.48,28736.0,273.8414,274.0203,273.0274,273.2421,28736.0
2018-09-14 11:30:00,305.53,306.99,305.44,306.64,28757.0,273.2868,274.5928,273.2063,274.2797,28757.0
2018-09-14 12:00:00,306.64,306.68,305.13,305.82,35232.0,274.2797,274.3155,272.929,273.5462,35232.0
2018-09-14 12:30:00,305.76,306.77,305.61,306.38,21971.0,273.4926,274.396,273.3584,274.0471,21971.0
2018-09-14 13:00:00,306.24,306.84,306.24,306.53,29869.0,273.9219,274.4586,273.9219,274.1813,29869.0
2018-09-14 13:30:00,306.57,306.64,306.12,306.13,13207.0,274.2171,274.2797,273.8146,273.8235,13207.0
2018-09-14 14:00:00,306.22,306.38,305.78,305.89,17767.0,273.904,274.0471,273.5104,273.6088,17767.0
2018-09-14 14:30:00,305.96,306.32,305.72,306.19,16953.0,273.6714,273.9935,273.4568,273.8772,16953.0
2018-09-14 15:00:00,306.16,306.69,306.16,306.35,26912.0,273.8503,274.3244,273.8503,274.0203,26912.0
2018-09-14 15:30:00,306.31,307.73,306.27,307.34,159593.0,273.9845,275.2547,273.9487,274.9058,159593.0
2018-09-17 09:30:00,307.44,309.14,307.01,308.5,89199.0,274.9953,276.5159,274.6106,275.9434,89199.0
2018-09-17 10:00:00,308.68,309.4,307.74,308.95,35948.0,276.1044,276.7484,275.2636,276.3459,35948.0
2018-09-17 10:30:00,308.93,309.9,308.9,309.1,34334.0,276.328,277.1957,276.3012,276.4801,34334.0
2018-09-17 11:00:00,308.97,309.56,308.89,309.43,37114.0,276.3638,276.8915,276.2922,276.7753,37114.0
2018-09-17 11:30:00,309.54,309.94,309.44,309.77,20722.0,276.8736,277.2314,276.7842,277.0794,20722.0
2018-09-17 12:00:00,309.8,310.26,309.49,309.92,28668.0,277.1062,277.5177,276.8289,277.2135,28668.0
2018-09-17 12:30:00,309.92,310.04,309.35,309.66,16050.0,277.2135,277.3209,276.7037,276.981,16050.0
2018-09-17 13:00:00,309.65,309.72,309.01,309.29,16791.0,276.972,277.0346,276.3996,276.65,16791.0
2018-09-17 13:30:00,309.32,309.61,308.93,309.44,26376.0,276.6769,276.9363,276.328,276.7842,26376.0
2018-09-17 14:00:00,309.4,309.46,309.18,309.36,17934.0,276.7484,276.8021,276.5516,276.7126,17934.0
2018-09-17 14:30:00,309.35,309.67,309.05,309.42,33448.0,276.7037,276.9899,276.4354,276.7663,33448.0
2018-09-17 15:00:00,309.53,310.43,309.44,310.11,66262.0,276.8647,277.6697,276.7842,277.3835,66262.0
2018-09-17 15:30:00,310.12,311.5,309.98,311.01,257006.0,277.3924,278.6268,277.2672,278.1885,257006.0
2018-09-18 09:30:00,311.43,314.64,311.43,313.98,73681.0,278.5642,281.4354,278.5642,280.8451,73681.0
2018-09-18 10:00:00,313.89,315.86,313.19,315.53,93895.0,280.7646,282.5267,280.1385,282.2315,93895.0
2018-09-18 10:30:00,315.53,315.76,313.51,313.99,58423.0,282.2315,282.4372,280.4247,280.854,58423.0
2018-09-18 11:00:00,314.04,315.44,313.97,315.43,39587.0,280.8988,282.151,280.8361,282.1421,39587.0
2018-09-18 11:30:00,315.5,315.65,314.35,314.75,35695.0,282.2047,282.3388,281.176,281.5338,35695.0
2018-09-18 12:00:00,314.75,315.36,314.75,315.13,19110.0,281.5338,282.0794,281.5338,281.8737,19110.0
2018-09-18 12:30:00,315.06,315.46,314.82,315.2,26102.0,281.8111,282.1689,281.5964,281.9363,26102.0
2018-09-18 13:00:00,315.19,316.18,315.13,315.96,41608.0,281.9274,282.8129,281.8737,282.6161,41608.0
2018-09-18 13:30:00,316.05,317.06,315.85,316.92,40679.0,282.6966,283.6,282.5177,283.4748,40679.0
2018-09-18 14:00:00,316.8,317.32,316.4,317.15,38374.0,283.3675,283.8326,283.0097,283.6805,38374.0
2018-09-18 14:30:00,317.16,317.93,316.94,317.82,57996.0,283.6895,284.3782,283.4927,284.2798,57996.0
2018-09-18 15:00:00,317.78,317.93,316.73,317.4,98798.0,284.2441,284.3782,283.3049,283.9042,98798.0
2018-09-18 15:30:00,317.37,318.06,317.01,317.61,244271.0,283.8773,284.4945,283.5553,284.092,244271.0
2018-09-19 09:30:00,317.66,319.1,317.5,317.92,60967.0,284.1367,285.4248,283.9936,284.3693,60967.0
2018-09-19 10:00:00,317.72,317.83,316.08,316.84,61744.0,284.1904,284.2888,282.7235,283.4033,61744.0
2018-09-19 10:30:00,316.78,316.95,316.05,316.78,50735.0,283.3496,283.5017,282.6966,283.3496,50735.0
2018-09-19 11:00:00,316.68,317.21,315.98,316.6,34406.0,283.2601,283.7342,282.634,283.1886,34406.0
2018-09-19 11:30:00,316.43,317.03,315.54,316.06,43607.0,283.0365,283.5732,282.2405,282.7056,43607.0
2018-09-19 12:00:00,316.25,316.91,316.07,316.91,33445.0,282.8755,283.4659,282.7145,283.4659,33445.0
2018-09-19 12:30:00,317.0,317.13,316.19,316.37,20438.0,283.5464,283.6627,282.8219,282.9829,20438.0
2018-09-19 13:00:00,316.41,316.99,316.35,316.85,18000.0,283.0186,283.5374,282.965,283.4122,18000.0
2018-09-19 13:30:00,316.83,316.83,316.26,316.31,17086.0,283.3943,283.3943,282.8845,282.9292,17086.0
2018-09-19 14:00:00,316.29,316.47,315.38,315.41,26844.0,282.9113,283.0723,282.0973,282.1242,26844.0
2018-09-19 14:30:00,315.43,315.44,313.5,313.59,143187.0,282.1421,282.151,280.4157,280.4962,143187.0
2018-09-19 15:00:00,313.62,313.95,310.97,311.77,125914.0,280.5231,280.8182,278.1527,278.8683,125914.0
2018-09-19 15:30:00,311.8,312.69,311.27,312.26,205781.0,278.8951,279.6912,278.4211,279.3066,205781.0
2018-09-20 09:30:00,311.8,312.85,300.16,302.51,267296.0,278.8951,279.8343,268.4835,270.5855,267296.0
2018-09-20 10:00:00,302.75,304.0,301.91,302.74,83875.0,270.8002,271.9183,270.0489,270.7913,83875.0
2018-09-20 10:30:00,302.77,303.47,302.06,302.74,96256.0,270.8181,271.4442,270.183,270.7913,96256.0
2018-09-20 11:00:00,302.82,303.47,302.06,302.06,120224.0,270.8628,271.4442,270.183,270.183,120224.0
2018-09-20 11:30:00,302.06,302.12,301.3,301.38,94173.0,270.183,270.2367,269.5032,269.5748,94173.0
2018-09-20 12:00:00,301.38,301.66,300.63,301.46,103052.0,269.5748,269.8252,268.9039,269.6463,103052.0
2018-09-20 12:30:00,301.43,301.88,299.19,299.45,125127.0,269.6195,270.022,267.6159,267.8485,125127.0
2018-09-20 13:00:00,299.41,299.49,297.07,297.46,204752.0,267.8127,267.8842,265.7196,266.0685,204752.0
2018-09-20 13:30:00,297.39,297.71,296.66,297.19,134732.0,266.0059,266.2921,265.3529,265.827,134732.0
2018-09-20 14:00:00,297.25,299.63,297.17,299.47,89031.0,265.8806,268.0095,265.8091,267.8664,89031.0
2018-09-20 14:30:00,299.47,300.35,299.05,300.31,87024.0,267.8664,268.6535,267.4907,268.6177,87024.0
2018-09-20 15:00:00,300.37,301.66,299.95,301.3,139069.0,268.6714,269.8252,268.2957,269.5032,139069.0
2018-09-20 15:30:00,301.3,301.94,301.0,301.67,258200.0,269.5032,270.0757,269.2349,269.8342,258200.0
2018-09-21 09:30:00,303.0,306.52,302.76,306.25,328230.0,271.0238,274.1724,270.8092,273.9308,328230.0
2018-09-21 10:00:00,306.12,307.12,305.75,306.18,58809.0,273.8146,274.709,273.4836,273.8682,58809.0
2018-09-21 10:30:00,306.28,306.76,306.0,306.38,42299.0,273.9577,274.387,273.7072,274.0471,42299.0
2018-09-21 11:00:00,306.39,306.7,306.06,306.44,31576.0,274.0561,274.3334,273.7609,274.1008,31576.0
2018-09-21 11:30:00,306.46,307.26,306.2,307.26,26518.0,274.1187,274.8343,273.8861,274.8343,26518.0
2018-09-21 12:00:00,307.18,307.93,306.27,306.39,55430.0,274.7627,275.4336,273.9487,274.0561,55430.0
2018-09-21 12:30:00,306.49,306.93,306.14,306.47,46052.0,274.1455,274.5391,273.8325,274.1276,46052.0
2018-09-21 13:00:00,306.48,306.75,306.32,306.64,24670.0,274.1366,274.3781,273.9935,274.2797,24670.0
2018-09-21 13:30:00,306.67,306.89,306.47,306.66,22233.0,274.3065,274.5033,274.1276,274.2976,22233.0
2018-09-21 14:00:00,306.62,306.78,305.7,305.8,27737.0,274.2618,274.4049,273.4389,273.5283,27737.0
2018-09-21 14:30:00,305.8,305.97,305.61,305.87,23078.0,273.5283,273.6804,273.3584,273.5909,23078.0
2018-09-21 15:00:00,305.87,306.66,305.83,306.39,52300.0,273.5909,274.2976,273.5552,274.0561,52300.0
2018-09-21 15:30:00,306.39,307.13,306.38,306.66,202267.0,274.0561,274.718,274.0471,274.2976,202267.0
2018-09-24 09:30:00,306.66,307.1,305.54,305.65,64116.0,274.2976,274.6911,273.2958,273.3942,64116.0
2018-09-24 10:00:00,305.55,305.81,304.87,305.39,51599.0,273.3047,273.5373,272.6965,273.1616,51599.0
2018-09-24 10:30:00,305.23,305.49,304.19,304.21,20855.0,273.0185,273.251,272.0882,272.1061,20855.0
2018-09-24 11:00:00,304.1,304.59,304.1,304.5,31785.0,272.0077,272.446,272.0077,272.3655,31785.0
2018-09-24 11:30:00,304.47,304.84,304.3,304.48,23243.0,272.3387,272.6696,272.1866,272.3476,23243.0
2018-09-24 12:00:00,304.48,305.07,304.47,304.97,60055.0,272.3476,272.8754,272.3387,272.7859,60055.0
2018-09-24 12:30:00,304.97,305.01,304.37,304.82,41248.0,272.7859,272.8217,272.2492,272.6518,41248.0
2018-09-24 13:00:00,304.89,305.57,304.68,305.35,18623.0,272.7144,273.3226,272.5265,273.1258,18623.0
2018-09-24 13:30:00,305.37,306.09,305.03,305.03,17086.0,273.1437,273.7877,272.8396,272.8396,17086.0
2018-09-24 14:00:00,305.0,305.89,304.84,305.75,25345.0,272.8128,273.6088,272.6696,273.4836,25345.0
2018-09-24 14:30:00,305.75,306.84,305.75,306.46,48513.0,273.4836,274.4586,273.4836,274.1187,48513.0
2018-09-24 15:00:00,306.44,307.0,305.73,306.36,59063.0,274.1008,274.6017,273.4657,274.0292,59063.0
2018-09-24 15:30:00,306.3,306.47,305.92,306.07,69198.0,273.9756,274.1276,273.6357,273.7698,69198.0
2018-09-25 09:30:00,306.68,309.12,306.11,308.85,40749.0,274.3155,276.498,273.8056,276.2565,40749.0
2018-09-25 10:00:00,308.99,310.47,308.94,310.14,47113.0,276.3817,277.7055,276.337,277.4103,47113.0
2018-09-25 10:30:00,310.13,311.77,310.12,311.34,80369.0,277.4014,278.8683,277.3924,278.4837,80369.0
2018-09-25 11:00:00,311.28,312.13,310.55,312.13,54923.0,278.43,279.1903,277.7771,279.1903,54923.0
2018-09-25 11:30:00,312.08,312.18,311.77,311.99,41324.0,279.1456,279.235,278.8683,279.0651,41324.0
2018-09-25 12:00:00,311.91,313.11,311.91,312.76,51920.0,278.9935,280.0669,278.9935,279.7538,51920.0
2018-09-25 12:30:00,312.78,313.91,312.7,313.87,42416.0,279.7717,280.7825,279.7002,280.7467,42416.0
2018-09-25 13:00:00,313.76,314.74,313.55,314.49,70557.0,280.6483,281.5249,280.4605,281.3013,70557.0
2018-09-25 13:30:00,314.45,314.55,313.92,314.36,40460.0,281.2655,281.3549,280.7914,281.185,40460.0
2018-09-25 14:00:00,314.36,314.6,313.91,314.56,43773.0,281.185,281.3997,280.7825,281.3639,43773.0
2018-09-25 14:30:00,314.52,314.62,313.61,314.12,57688.0,281.3281,281.4175,280.5141,280.9703,57688.0
2018-09-25 15:00:00,314.12,314.16,313.56,313.71,71648.0,280.9703,281.0061,280.4694,280.6036,71648.0
2018-09-25 15:30:00,313.71,314.57,313.43,314.41,170994.0,280.6036,281.3728,280.3531,281.2297,170994.0
2018-09-26 09:30:00,315.49,315.78,313.62,314.88,75506.0,282.1957,282.4551,280.5231,281.6501,75506.0
2018-09-26 10:00:00,314.74,314.85,313.06,314.13,62222.0,281.5249,281.6233,280.0222,280.9793,62222.0
2018-09-26 10:30:00,314.11,314.41,313.5,313.53,33329.0,280.9614,281.2297,280.4157,280.4426,33329.0
2018-09-26 11:00:00,313.43,314.05,313.27,313.8,33559.0,280.3531,280.9077,280.21,280.6841,33559.0
2018-09-26 11:30:00,313.86,314.11,313.7,313.94,45736.0,280.7377,280.9614,280.5946,280.8093,45736.0
2018-09-26 12:00:00,313.85,314.51,313.85,314.45,99651.0,280.7288,281.3192,280.7288,281.2655,99651.0
2018-09-26 12:30:00,314.46,316.0,314.45,315.94,128997.0,281.2744,282.6519,281.2655,282.5982,128997.0
2018-09-26 13:00:00,315.92,316.54,315.24,315.69,160972.0,282.5804,283.1349,281.9721,282.3746,160972.0
2018-09-26 13:30:00,315.7,316.31,315.38,315.7,56675.0,282.3836,282.9292,282.0973,282.3836,56675.0
2018-09-26 14:00:00,315.44,315.86,314.9,315.25,53750.0,282.151,282.5267,281.668,281.9811,53750.0
2018-09-26 14:30:00,315.19,315.55,314.89,315.55,60054.0,281.9274,282.2494,281.659,282.2494,60054.0
2018-09-26 15:00:00,315.56,315.71,315.09,315.47,55785.0,282.2583,282.3925,281.8379,282.1778,55785.0
2018-09-26 15:30:00,315.47,315.69,313.89,314.54,216613.0,282.1778,282.3746,280.7646,281.346,216613.0
2018-09-27 09:30:00,314.28,314.65,312.48,313.82,73378.0,281.1134,281.4444,279.5034,280.702,73378.0
2018-09-27 10:00:00,313.89,314.45,313.65,314.17,77565.0,280.7646,281.2655,280.5499,281.015,77565.0
2018-09-27 10:30:00,314.13,315.16,314.03,315.0,68173.0,280.9793,281.9006,280.8898,281.7574,68173.0
2018-09-27 11:00:00,315.05,315.65,315.0,315.45,189669.0,281.8022,282.3388,281.7574,282.16,189669.0
2018-09-27 11:30:00,315.44,315.96,315.34,315.53,56530.0,282.151,282.6161,282.0616,282.2315,56530.0
2018-09-27 12:00:00,315.54,316.07,315.51,315.99,25087.0,282.2405,282.7145,282.2136,282.643,25087.0
2018-09-27 12:30:00,315.98,316.05,315.56,315.7,22265.0,282.634,282.6966,282.2583,282.3836,22265.0
2018-09-27 13:00:00,315.69,315.94,315.15,315.94,81252.0,282.3746,282.5982,281.8916,282.5982,81252.0
2018-09-27 13:30:00,315.94,316.3,315.7,315.79,33798.0,282.5982,282.9202,282.3836,282.4641,33798.0
2018-09-27 14:00:00,315.79,316.22,315.7,315.93,59574.0,282.4641,282.8487,282.3836,282.5893,59574.0
2018-09-27 14:30:00,315.91,316.1,315.88,315.98,57952.0,282.5714,282.7414,282.5446,282.634,57952.0
2018-09-27 15:00:00,315.99,316.17,315.85,316.07,59183.0,282.643,282.804,282.5177,282.7145,59183.0
2018-09-27 15:30:00,316.11,316.85,315.95,316.77,127214.0,282.7503,283.4122,282.6072,283.3406,127214.0
2018-09-28 09:30:00,316.41,316.76,315.09,316.05,43627.0,283.0186,283.3317,281.8379,282.6966,43627.0
2018-09-28 10:00:00,316.15,316.48,315.93,316.15,42291.0,282.7861,283.0813,282.5893,282.7861,42291.0
2018-09-28 10:30:00,316.01,316.3,315.97,316.15,52351.0,282.6609,282.9202,282.6251,282.7861,52351.0
2018-09-28 11:00:00,316.18,316.98,316.01,316.73,26802.0,282.8129,283.5285,282.6609,283.3049,26802.0
2018-09-28 11:30:00,316.67,316.68,316.02,316.18,34818.0,283.2512,283.2601,282.6698,282.8129,34818.0
2018-09-28 12:00:00,316.19,316.76,316.07,316.52,23618.0,282.8219,283.3317,282.7145,283.117,23618.0
2018-09-28 12:30:00,316.5,317.11,316.5,316.97,13717.0,283.0991,283.6448,283.0991,283.5195,13717.0
2018-09-28 13:00:00,316.78,316.98,316.59,316.98,17033.0,283.3496,283.5285,283.1796,283.5285,17033.0
2018-09-28 13:30:00,317.01,317.39,316.96,317.22,39905.0,283.5553,283.8952,283.5106,283.7432,39905.0
2018-09-28 14:00:00,317.31,317.31,316.8,317.18,29274.0,283.8237,283.8237,283.3675,283.7074,29274.0
2018-09-28 14:30:00,317.14,317.34,316.53,316.55,32172.0,283.6716,283.8505,283.126,283.1439,32172.0
2018-09-28 15:00:00,316.55,316.8,316.16,316.32,47935.0,283.1439,283.3675,282.795,282.9381,47935.0
2018-09-28 15:30:00,316.29,317.63,316.07,317.4,156194.0,282.9113,284.1099,282.7145,283.9042,156194.0
2018-10-01 09:30:00,318.05,319.44,317.37,317.69,41538.0,284.4856,285.7289,283.8773,284.1636,41538.0
2018-10-01 10:00:00,317.67,317.76,316.1,317.1,31646.0,284.1457,284.2262,282.7414,283.6358,31646.0
2018-10-01 10:30:00,317.19,317.84,316.77,316.89,22522.0,283.7163,284.2977,283.3406,283.448,22522.0
2018-10-01 11:00:00,316.96,318.07,316.96,317.35,47206.0,283.5106,284.5035,283.5106,283.8594,47206.0
2018-10-01 11:30:00,317.42,318.06,317.28,318.06,19313.0,283.9221,284.4945,283.7968,284.4945,19313.0
2018-10-01 12:00:00,318.13,318.21,317.62,317.62,35549.0,284.5571,284.6287,284.1009,284.1009,35549.0
2018-10-01 12:30:00,317.61,318.36,317.52,318.34,18621.0,284.092,284.7629,284.0115,284.745,18621.0
2018-10-01 13:00:00,318.3,318.36,317.87,318.02,26867.0,284.7092,284.7629,284.3246,284.4587,26867.0
2018-10-01 13:30:00,318.16,318.16,317.62,317.77,31467.0,284.584,284.584,284.1009,284.2351,31467.0
2018-10-01 14:00:00,317.77,318.07,317.65,317.96,35869.0,284.2351,284.5035,284.1278,284.4051,35869.0
2018-10-01 14:30:00,318.02,318.18,317.85,318.12,31584.0,284.4587,284.6018,284.3067,284.5482,31584.0
2018-10-01 15:00:00,318.07,318.17,317.84,318.13,64166.0,284.5035,284.5929,284.2977,284.5571,64166.0
2018-10-01 15:30:00,318.12,318.79,317.18,318.45,152284.0,284.5482,285.1475,283.7074,284.8434,152284.0
2018-10-02 09:30:00,319.1,319.66,317.92,318.87,59833.0,285.4248,285.9257,284.3693,285.219,59833.0
2018-10-02 10:00:00,318.87,318.89,318.03,318.68,47787.0,285.219,285.2369,284.4677,285.0491,47787.0
2018-10-02 10:30:00,318.82,319.61,318.38,319.0,41030.0,285.1743,285.8809,284.7807,285.3353,41030.0
2018-10-02 11:00:00,318.95,319.54,318.54,319.08,25171.0,285.2906,285.8183,284.9239,285.4069,25171.0
2018-10-02 11:30:00,319.15,319.36,318.55,318.86,54036.0,285.4695,285.6573,284.9328,285.2101,54036.0
2018-10-02 12:00:00,318.94,319.25,318.17,318.23,29533.0,285.2816,285.5589,284.5929,284.6466,29533.0
2018-10-02 12:30:00,318.27,318.58,317.85,318.05,26080.0,284.6824,284.9596,284.3067,284.4856,26080.0
2018-10-02 13:00:00,318.15,318.84,318.15,318.68,14924.0,284.575,285.1922,284.575,285.0491,14924.0
2018-10-02 13:30:00,318.81,318.94,318.3,318.34,34669.0,285.1654,285.2816,284.7092,284.745,34669.0
2018-10-02 14:00:00,318.36,318.64,318.13,318.53,31630.0,284.7629,285.0133,284.5571,284.9149,31630.0
2018-10-02 14:30:00,318.56,318.76,318.26,318.34,16516.0,284.9417,285.1206,284.6734,284.745,16516.0
2018-10-02 15:00:00,318.36,318.77,318.15,318.57,49920.0,284.7629,285.1296,284.575,284.9507,49920.0
2018-10-02 15:30:00,318.56,319.13,318.35,318.8,69393.0,284.9417,285.4516,284.7539,285.1564,69393.0
2018-10-03 09:30:00,320.0,320.25,318.72,319.86,54044.0,286.2298,286.4534,285.0849,286.1046,54044.0
2018-10-03 10:00:00,319.87,321.72,319.44,321.36,35077.0,286.1135,287.7683,285.7289,287.4463,35077.0
2018-10-03 10:30:00,321.34,321.57,320.53,321.25,19601.0,287.4284,287.6341,286.7038,287.3479,19601.0
2018-10-03 11:00:00,321.26,321.54,320.73,320.96,17097.0,287.3568,287.6073,286.8827,287.0885,17097.0
2018-10-03 11:30:00,320.93,321.02,320.37,320.42,17567.0,287.0616,287.1421,286.5607,286.6055,17567.0
2018-10-03 12:00:00,320.31,320.31,319.53,319.71,29581.0,286.5071,286.5071,285.8094,285.9704,29581.0
2018-10-03 12:30:00,319.62,319.71,319.17,319.2,23643.0,285.8899,285.9704,285.4874,285.5142,23643.0
2018-10-03 13:00:00,319.2,319.35,318.58,318.62,37923.0,285.5142,285.6484,284.9596,284.9954,37923.0
2018-10-03 13:30:00,318.68,319.65,318.46,319.38,44346.0,285.0491,285.9167,284.8523,285.6752,44346.0
2018-10-03 14:00:00,319.4,319.88,319.29,319.48,16208.0,285.6931,286.1224,285.5947,285.7647,16208.0
2018-10-03 14:30:00,319.57,319.75,318.87,319.07,18008.0,285.8452,286.0062,285.219,285.3979,18008.0
2018-10-03 15:00:00,319.25,319.25,318.12,318.27,148919.0,285.5589,285.5589,284.5482,284.6824,148919.0
2018-10-03 15:30:00,318.19,318.31,317.5,317.69,136493.0,284.6108,284.7181,283.9936,284.1636,136493.0
2018-10-04 09:30:00,317.76,318.33,316.11,316.75,45537.0,284.2262,284.736,282.7503,283.3228,45537.0
2018-10-04 10:00:00,316.71,317.4,315.91,316.41,32913.0,283.287,283.9042,282.5714,283.0186,32913.0
2018-10-04 10:30:00,316.34,317.1,316.02,316.47,32889.0,282.956,283.6358,282.6698,283.0723,32889.0
2018-10-04 11:00:00,316.52,317.85,316.52,317.38,28780.0,283.117,284.3067,283.117,283.8863,28780.0
2018-10-04 11:30:00,317.36,317.78,316.99,317.28,48168.0,283.8684,284.2441,283.5374,283.7968,48168.0
2018-10-04 12:00:00,317.22,317.23,315.62,315.85,38534.0,283.7432,283.7521,282.312,282.5177,38534.0
2018-10-04 12:30:00,315.97,317.24,315.97,317.05,46578.0,282.6251,283.761,282.6251,283.5911,46578.0
2018-10-04 13:00:00,316.82,317.1,315.99,316.07,17300.0,283.3854,283.6358,282.643,282.7145,17300.0
2018-10-04 13:30:00,316.0,316.87,315.61,316.36,38525.0,282.6519,283.4301,282.3031,282.9739,38525.0
2018-10-04 14:00:00,316.36,317.28,316.35,317.15,17219.0,282.9739,283.7968,282.965,283.6805,17219.0
2018-10-04 14:30:00,317.17,318.06,316.93,317.77,22599.0,283.6984,284.4945,283.4838,284.2351,22599.0
2018-10-04 15:00:00,317.74,318.39,317.54,317.99,28638.0,284.2083,284.7897,284.0294,284.4319,28638.0
2018-10-04 15:30:00,317.99,318.27,317.31,318.09,113900.0,284.4319,284.6824,283.8237,284.5213,113900.0
2018-10-05 09:30:00,318.58,320.32,318.58,319.93,30843.0,284.9596,286.516,284.9596,286.1672,30843.0
2018-10-05 10:00:00,319.92,320.07,318.39,318.58,20620.0,286.1582,286.2924,284.7897,284.9596,20620.0
2018-10-05 10:30:00,318.5,318.99,318.21,318.31,49651.0,284.8881,285.3264,284.6287,284.7181,49651.0
2018-10-05 11:00:00,318.31,318.32,317.47,317.82,87097.0,284.7181,284.7271,283.9668,284.2798,87097.0
2018-10-05 11:30:00,317.88,318.06,316.59,317.0,58896.0,284.3335,284.4945,283.1796,283.5464,58896.0
2018-10-05 12:00:00,316.99,317.89,316.99,317.89,26299.0,283.5374,284.3425,283.5374,284.3425,26299.0
2018-10-05 12:30:00,317.62,318.47,317.61,318.16,31511.0,284.1009,284.8612,284.092,284.584,31511.0
2018-10-05 13:00:00,318.19,318.21,317.72,317.98,26818.0,284.6108,284.6287,284.1904,284.423,26818.0
2018-10-05 13:30:00,317.94,319.48,317.86,319.31,25839.0,284.3872,285.7647,284.3156,285.6126,25839.0
2018-10-05 14:00:00,319.3,319.9,319.24,319.74,14876.0,285.6037,286.1403,285.55,285.9972,14876.0
2018-10-05 14:30:00,319.75,321.11,319.41,320.7,100744.0,286.0062,287.2226,285.702,286.8559,100744.0
2018-10-05 15:00:00,320.73,321.34,319.79,319.96,81733.0,286.8827,287.4284,286.0419,286.194,81733.0
2018-10-05 15:30:00,320.0,320.74,319.87,320.31,275243.0,286.2298,286.8917,286.1135,286.5071,275243.0
2018-10-08 09:30:00,318.68,320.9,318.18,319.0,25512.0,285.0491,287.0348,284.6018,285.3353,25512.0
2018-10-08 10:00:00,318.86,319.11,318.14,318.71,51947.0,285.2101,285.4337,284.5661,285.0759,51947.0
2018-10-08 10:30:00,318.74,319.91,318.74,319.91,24044.0,285.1028,286.1493,285.1028,286.1493,24044.0
2018-10-08 11:00:00,319.71,319.71,318.37,318.5,33631.0,285.9704,285.9704,284.7718,284.8881,33631.0
2018-10-08 11:30:00,318.36,318.36,316.62,317.86,47109.0,284.7629,284.7629,283.2065,284.3156,47109.0
2018-10-08 12:00:00,317.99,318.22,317.35,317.61,13878.0,284.4319,284.6376,283.8594,284.092,13878.0
2018-10-08 12:30:00,317.53,317.85,317.27,317.27,48468.0,284.0204,284.3067,283.7879,283.7879,48468.0
2018-10-08 13:00:00,317.23,317.28,316.65,316.83,41601.0,283.7521,283.7968,283.2333,283.3943,41601.0
2018-10-08 13:30:00,316.91,317.33,316.61,317.03,64326.0,283.4659,283.8416,283.1975,283.5732,64326.0
2018-10-08 14:00:00,317.03,317.84,316.93,317.59,12573.0,283.5732,284.2977,283.4838,284.0741,12573.0
2018-10-08 14:30:00,317.68,318.74,317.64,318.58,34136.0,284.1546,285.1028,284.1188,284.9596,34136.0
2018-10-08 15:00:00,318.5,319.18,318.15,318.35,30176.0,284.8881,285.4963,284.575,284.7539,30176.0
2018-10-08 15:30:00,318.42,319.58,318.42,319.0,110679.0,284.8165,285.8541,284.8165,285.3353,110679.0
2018-10-09 09:30:00,317.89,318.0,316.04,317.05,32666.0,284.3425,284.4408,282.6877,283.5911,32666.0
2018-10-09 10:00:00,317.11,318.14,316.75,316.87,34443.0,283.6448,284.5661,283.3228,283.4301,34443.0
2018-10-09 10:30:00,316.75,317.04,315.32,315.66,44222.0,283.3228,283.5822,282.0437,282.3478,44222.0
2018-10-09 11:00:00,315.61,316.44,315.01,316.1,54393.0,282.3031,283.0455,281.7664,282.7414,54393.0
2018-10-09 11:30:00,316.15,316.72,315.22,316.62,27298.0,282.7861,283.2959,281.9542,283.2065,27298.0
2018-10-09 12:00:00,316.73,316.89,315.9,315.96,16146.0,283.3049,283.448,282.5625,282.6161,16146.0
2018-10-09 12:30:00,315.97,316.28,315.06,315.09,25809.0,282.6251,282.9024,281.8111,281.8379,25809.0
2018-10-09 13:00:00,315.08,315.68,314.39,315.6,20535.0,281.829,282.3657,281.2118,282.2941,20535.0
2018-10-09 13:30:00,315.47,315.47,314.27,315.01,63540.0,282.1778,282.1778,281.1045,281.7664,63540.0
2018-10-09 14:00:00,315.08,315.5,314.69,315.34,22056.0,281.829,282.2047,281.4802,282.0616,22056.0
2018-10-09 14:30:00,315.41,315.7,314.7,315.39,103359.0,282.1242,282.3836,281.4891,282.1063,103359.0
2018-10-09 15:00:00,315.44,315.45,314.51,314.73,57811.0,282.151,282.16,281.3192,281.5159,57811.0
2018-10-09 15:30:00,314.75,314.99,314.07,314.21,83388.0,281.5338,281.7485,280.9256,281.0508,83388.0
2018-10-10 09:30:00,313.24,313.8,309.34,309.56,66270.0,280.1832,280.6841,276.6948,276.8915,66270.0
2018-10-10 10:00:00,309.5,310.0,307.47,308.92,71776.0,276.8379,277.2851,275.0221,276.3191,71776.0
2018-10-10 10:30:00,309.01,309.6,308.47,308.94,106972.0,276.3996,276.9273,275.9166,276.337,106972.0
2018-10-10 11:00:00,308.88,309.0,306.87,308.1,176173.0,276.2833,276.3906,274.4854,275.5856,176173.0
2018-10-10 11:30:00,308.04,309.84,306.91,308.86,46175.0,275.5319,277.142,274.5212,276.2654,46175.0
2018-10-10 12:00:00,308.89,310.5,308.74,310.12,58503.0,276.2922,277.7323,276.1581,277.3924,58503.0
2018-10-10 12:30:00,310.05,311.34,309.62,310.38,52465.0,277.3298,278.4837,276.9452,277.625,52465.0
2018-10-10 13:00:00,310.53,311.55,309.95,311.22,44902.0,277.7592,278.6715,277.2404,278.3764,44902.0
2018-10-10 13:30:00,311.03,311.94,310.2,311.94,36631.0,278.2064,279.0204,277.464,279.0204,36631.0
2018-10-10 14:00:00,311.97,312.11,310.01,311.03,30936.0,279.0472,279.1724,277.294,278.2064,30936.0
2018-10-10 14:30:00,311.02,311.28,309.68,311.1,41427.0,278.1975,278.43,276.9989,278.269,41427.0
2018-10-10 15:00:00,311.02,311.02,309.1,310.53,61963.0,278.1975,278.1975,276.4801,277.7592,61963.0
2018-10-10 15:30:00,310.51,310.74,308.25,308.93,163725.0,277.7413,277.947,275.7198,276.328,163725.0
2018-10-11 09:30:00,307.08,308.51,306.29,307.68,49702.0,274.6733,275.9523,273.9666,275.2099,49702.0
2018-10-11 10:00:00,307.49,307.96,305.0,305.68,60408.0,275.04,275.4604,272.8128,273.421,60408.0
2018-10-11 10:30:00,305.58,306.95,303.41,303.65,47656.0,273.3316,274.557,271.3906,271.6052,47656.0
2018-10-11 11:00:00,303.8,304.06,301.17,302.23,136654.0,271.7394,271.972,269.3869,270.3351,136654.0
2018-10-11 11:30:00,302.37,303.25,301.42,302.76,44473.0,270.4603,271.2474,269.6106,270.8092,44473.0
2018-10-11 12:00:00,302.76,304.91,302.46,304.01,33580.0,270.8092,272.7323,270.5408,271.9272,33580.0
2018-10-11 12:30:00,303.95,304.34,303.22,303.54,51957.0,271.8736,272.2224,271.2206,271.5068,51957.0
2018-10-11 13:00:00,303.49,303.96,302.38,302.72,37690.0,271.4621,271.8825,270.4693,270.7734,37690.0
2018-10-11 13:30:00,303.03,303.63,301.98,302.55,51405.0,271.0507,271.5873,270.1115,270.6213,51405.0
2018-10-11 14:00:00,302.45,302.73,300.87,301.0,37441.0,270.5319,270.7823,269.1186,269.2349,37441.0
2018-10-11 14:30:00,300.87,301.07,296.21,298.61,80716.0,269.1186,269.2975,264.9504,267.0971,80716.0
2018-10-11 15:00:00,298.29,301.04,297.31,300.15,97291.0,266.8109,269.2707,265.9343,268.4746,97291.0
2018-10-11 15:30:00,300.14,300.66,297.14,297.59,200822.0,268.4656,268.9308,265.7822,266.1848,200822.0
2018-10-12 09:30:00,300.87,302.68,300.41,301.91,76825.0,269.1186,270.7376,268.7072,270.0489,76825.0
2018-10-12 10:00:00,301.72,302.86,301.35,301.42,48993.0,269.8789,270.8986,269.548,269.6106,48993.0
2018-10-12 10:30:00,301.58,302.25,301.0,301.48,31789.0,269.7537,270.353,269.2349,269.6642,31789.0
2018-10-12 11:00:00,301.33,301.48,299.75,300.2,23045.0,269.5301,269.6642,268.1168,268.5193,23045.0
2018-10-12 11:30:00,300.12,300.14,298.32,298.36,23566.0,268.4478,268.4656,266.8377,266.8735,23566.0
2018-10-12 12:00:00,298.38,298.5,295.62,296.52,39021.0,266.8914,266.9987,264.4226,265.2277,39021.0
2018-10-12 12:30:00,296.48,297.08,295.6,296.04,31123.0,265.1919,265.7286,264.4048,264.7983,31123.0
2018-10-12 13:00:00,296.04,298.07,295.81,296.54,28236.0,264.7983,266.6141,264.5926,265.2456,28236.0
2018-10-12 13:30:00,296.25,297.43,294.96,296.68,45925.0,264.9862,266.0416,263.8323,265.3708,45925.0
2018-10-12 14:00:00,296.68,297.12,295.07,297.12,37084.0,265.3708,265.7644,263.9307,265.7644,37084.0
2018-10-12 14:30:00,296.95,298.26,296.13,298.16,46879.0,265.6123,266.784,264.8788,266.6946,46879.0
2018-10-12 15:00:00,298.16,300.12,296.79,299.94,114753.0,266.6946,268.4478,265.4692,268.2868,114753.0
2018-10-12 15:30:00,299.91,302.49,299.67,302.25,347439.0,268.2599,270.5676,268.0452,270.353,347439.0
2018-10-15 09:30:00,303.1,306.16,302.73,305.75,44671.0,271.1133,273.8503,270.7823,273.4836,44671.0
2018-10-15 10:00:00,305.63,307.0,305.23,306.9,38463.0,273.3763,274.6017,273.0185,274.5122,38463.0
2018-10-15 10:30:00,306.52,307.84,306.1,306.76,57615.0,274.1724,275.353,273.7967,274.387,57615.0
2018-10-15 11:00:00,306.66,307.43,306.44,306.99,48067.0,274.2976,274.9863,274.1008,274.5928,48067.0
2018-10-15 11:30:00,306.99,307.06,305.73,305.91,47114.0,274.5928,274.6554,273.4657,273.6267,47114.0
2018-10-15 12:00:00,305.95,306.59,305.47,306.59,22125.0,273.6625,274.235,273.2332,274.235,22125.0
2018-10-15 12:30:00,306.3,306.93,305.55,305.6,35401.0,273.9756,274.5391,273.3047,273.3494,35401.0
2018-10-15 13:00:00,305.72,306.64,305.72,306.52,24307.0,273.4568,274.2797,273.4568,274.1724,24307.0
2018-10-15 13:30:00,306.47,307.74,306.47,307.18,14137.0,274.1276,275.2636,274.1276,274.7627,14137.0
2018-10-15 14:00:00,306.88,306.9,306.01,306.26,39996.0,274.4944,274.5122,273.7162,273.9398,39996.0
2018-10-15 14:30:00,305.99,307.89,305.94,307.52,17474.0,273.6983,275.3978,273.6536,275.0668,17474.0
2018-10-15 15:00:00,307.55,307.64,306.89,307.18,59533.0,275.0937,275.1742,274.5033,274.7627,59533.0
2018-10-15 15:30:00,307.02,307.51,305.55,305.61,123411.0,274.6196,275.0579,273.3047,273.3584,123411.0
2018-10-16 09:30:00,306.45,307.9,305.08,307.7,42605.0,274.1097,275.4067,272.8843,275.2278,42605.0
2018-10-16 10:00:00,307.53,308.73,307.15,308.25,34401.0,275.0758,276.1491,274.7359,275.7198,34401.0
2018-10-16 10:30:00,308.12,310.86,307.96,309.22,32008.0,275.6035,278.0543,275.4604,276.5874,32008.0
2018-10-16 11:00:00,309.21,310.58,308.74,310.22,29942.0,276.5785,277.8039,276.1581,277.4819,29942.0
2018-10-16 11:30:00,310.28,310.52,309.89,310.52,19526.0,277.5356,277.7502,277.1867,277.7502,19526.0
2018-10-16 12:00:00,310.58,310.98,310.16,310.6,31174.0,277.8039,278.1617,277.4282,277.8218,31174.0
2018-10-16 12:30:00,310.47,311.23,310.4,310.9,45358.0,277.7055,278.3853,277.6429,278.0901,45358.0
2018-10-16 13:00:00,310.9,311.15,310.38,311.15,31873.0,278.0901,278.3137,277.625,278.3137,31873.0
2018-10-16 13:30:00,311.16,312.24,311.05,311.15,28173.0,278.3227,279.2887,278.2243,278.3137,28173.0
2018-10-16 14:00:00,311.27,311.41,310.23,310.79,20585.0,278.4211,278.5463,277.4908,277.9917,20585.0
2018-10-16 14:30:00,310.91,311.37,310.73,311.35,45449.0,278.0991,278.5105,277.9381,278.4926,45449.0
2018-10-16 15:00:00,311.26,311.83,310.73,310.73,76894.0,278.4121,278.922,277.9381,277.9381,76894.0
2018-10-16 15:30:00,310.52,312.34,310.13,311.92,193364.0,277.7502,279.3782,277.4014,279.0025,193364.0
2018-10-17 09:30:00,311.57,312.09,309.11,311.13,85550.0,278.6894,279.1545,276.489,278.2958,85550.0
2018-10-17 10:00:00,310.93,311.28,310.11,311.1,31693.0,278.117,278.43,277.3835,278.269,31693.0
2018-10-17 10:30:00,310.98,311.38,309.65,310.54,28881.0,278.1617,278.5195,276.972,277.7681,28881.0
2018-10-17 11:00:00,310.28,311.11,309.32,310.89,23632.0,277.5356,278.278,276.6769,278.0812,23632.0
2018-10-17 11:30:00,310.91,312.46,310.91,312.46,19700.0,278.0991,279.4855,278.0991,279.4855,19700.0
2018-10-17 12:00:00,312.33,312.43,310.83,311.05,61817.0,279.3692,279.4587,278.0275,278.2243,61817.0
2018-10-17 12:30:00,310.93,311.57,309.84,311.11,156102.0,278.117,278.6894,277.142,278.278,156102.0
2018-10-17 13:00:00,311.14,311.82,310.7,311.73,34455.0,278.3048,278.913,277.9112,278.8325,34455.0
2018-10-17 13:30:00,311.81,312.5,311.67,312.2,20567.0,278.9041,279.5213,278.7789,279.2529,20567.0
2018-10-17 14:00:00,312.19,312.62,310.63,310.65,60547.0,279.244,279.6286,277.8486,277.8665,60547.0
2018-10-17 14:30:00,310.7,311.64,310.25,311.57,25100.0,277.9112,278.752,277.5087,278.6894,25100.0
2018-10-17 15:00:00,311.43,311.43,309.48,310.04,59684.0,278.5642,278.5642,276.82,277.3209,59684.0
2018-10-17 15:30:00,310.04,310.77,309.23,309.41,178174.0,277.3209,277.9738,276.5964,276.7574,178174.0
2018-10-18 09:30:00,307.96,309.1,305.68,308.23,28313.0,275.4604,276.4801,273.421,275.7019,28313.0
2018-10-18 10:00:00,308.3,309.0,307.54,308.4,27206.0,275.7645,276.3906,275.0847,275.854,27206.0
2018-10-18 10:30:00,308.4,310.25,308.03,309.8,35598.0,275.854,277.5087,275.523,277.1062,35598.0
2018-10-18 11:00:00,309.8,309.8,307.89,307.92,20443.0,277.1062,277.1062,275.3978,275.4246,20443.0
2018-10-18 11:30:00,307.89,308.25,305.71,306.2,31034.0,275.3978,275.7198,273.4478,273.8861,31034.0
2018-10-18 12:00:00,306.2,306.76,305.58,306.46,51268.0,273.8861,274.387,273.3316,274.1187,51268.0
2018-10-18 12:30:00,306.44,307.64,306.12,307.1,33210.0,274.1008,275.1742,273.8146,274.6911,33210.0
2018-10-18 13:00:00,307.07,307.38,305.1,305.25,37876.0,274.6643,274.9416,272.9022,273.0364,37876.0
2018-10-18 13:30:00,305.26,305.84,304.23,305.79,64956.0,273.0453,273.5641,272.124,273.5194,64956.0
2018-10-18 14:00:00,305.6,306.98,305.54,306.54,58605.0,273.3494,274.5838,273.2958,274.1902,58605.0
2018-10-18 14:30:00,306.49,307.59,306.21,307.24,73724.0,274.1455,275.1294,273.8951,274.8164,73724.0
2018-10-18 15:00:00,307.16,307.61,305.75,307.28,81725.0,274.7448,275.1473,273.4836,274.8521,81725.0
2018-10-18 15:30:00,307.25,308.29,306.78,308.2,152769.0,274.8253,275.7556,274.4049,275.6751,152769.0
2018-10-19 09:30:00,307.75,308.98,307.09,308.65,71106.0,275.2725,276.3727,274.6822,276.0776,71106.0
2018-10-19 10:00:00,308.7,310.24,308.65,309.6,30323.0,276.1223,277.4998,276.0776,276.9273,30323.0
2018-10-19 10:30:00,309.59,310.22,308.61,308.61,60518.0,276.9184,277.4819,276.0418,276.0418,60518.0
2018-10-19 11:00:00,308.9,309.48,307.96,308.25,30988.0,276.3012,276.82,275.4604,275.7198,30988.0
2018-10-19 11:30:00,308.19,308.6,307.01,308.6,51899.0,275.6661,276.0328,274.6106,276.0328,51899.0
2018-10-19 12:00:00,308.89,309.22,308.01,308.27,13968.0,276.2922,276.5874,275.5051,275.7377,13968.0
2018-10-19 12:30:00,308.19,308.21,306.88,307.57,34750.0,275.6661,275.684,274.4944,275.1115,34750.0
2018-10-19 13:00:00,307.38,308.19,307.13,308.19,16093.0,274.9416,275.6661,274.718,275.6661,16093.0
2018-10-19 13:30:00,308.0,308.11,307.09,307.44,33857.0,275.4962,275.5946,274.6822,274.9953,33857.0
2018-10-19 14:00:00,307.4,309.2,306.55,308.83,43917.0,274.9595,276.5695,274.1992,276.2386,43917.0
2018-10-19 14:30:00,308.71,309.08,308.17,308.18,34407.0,276.1312,276.4622,275.6482,275.6572,34407.0
2018-10-19 15:00:00,307.78,308.28,307.38,308.0,50719.0,275.2994,275.7466,274.9416,275.4962,50719.0
2018-10-19 15:30:00,308.0,308.63,307.58,307.71,189473.0,275.4962,276.0597,275.1205,275.2368,189473.0
2018-10-22 09:30:00,308.53,308.53,305.63,305.79,33640.0,275.9702,275.9702,273.3763,273.5194,33640.0
2018-10-22 10:00:00,305.75,306.59,305.49,306.04,29396.0,273.4836,274.235,273.251,273.743,29396.0
2018-10-22 10:30:00,306.23,308.47,305.78,307.88,24981.0,273.913,275.9166,273.5104,275.3888,24981.0
2018-10-22 11:00:00,307.74,307.83,306.43,306.91,38236.0,275.2636,275.3441,274.0918,274.5212,38236.0
2018-10-22 11:30:00,306.91,307.27,305.81,306.13,26128.0,274.5212,274.8432,273.5373,273.8235,26128.0
2018-10-22 12:00:00,306.21,306.79,305.34,305.72,20485.0,273.8951,274.4139,273.1169,273.4568,20485.0
2018-10-22 12:30:00,305.78,306.44,305.6,306.3,15302.0,273.5104,274.1008,273.3494,273.9756,15302.0
2018-10-22 13:00:00,306.34,307.25,306.16,306.85,22784.0,274.0113,274.8253,273.8503,274.4675,22784.0
2018-10-22 13:30:00,306.77,307.11,306.35,306.73,23983.0,274.396,274.7001,274.0203,274.3602,23983.0
2018-10-22 14:00:00,306.67,306.82,305.97,306.32,27104.0,274.3065,274.4407,273.6804,273.9935,27104.0
2018-10-22 14:30:00,306.3,307.34,306.21,306.55,37744.0,273.9756,274.9058,273.8951,274.1992,37744.0
2018-10-22 15:00:00,306.54,307.4,306.5,307.11,42625.0,274.1902,274.9595,274.1545,274.7001,42625.0
2018-10-22 15:30:00,307.03,307.7,306.7,306.75,133181.0,274.6285,275.2278,274.3334,274.3781,133181.0
2018-10-23 09:30:00,302.74,309.42,302.59,308.58,109058.0,270.7913,276.7663,270.6571,276.015,109058.0
2018-10-23 10:00:00,308.58,309.72,305.13,305.32,113228.0,276.015,277.0346,272.929,273.099,113228.0
2018-10-23 10:30:00,305.65,306.57,303.97,303.97,60438.0,273.3942,274.2171,271.8915,271.8915,60438.0
2018-10-23 11:00:00,303.97,305.56,303.07,303.37,79817.0,271.8915,273.3137,271.0864,271.3548,79817.0
2018-10-23 11:30:00,303.38,304.52,301.6,301.68,45393.0,271.3637,272.3834,269.7716,269.8431,45393.0
2018-10-23 12:00:00,301.56,302.05,300.29,300.64,64479.0,269.7358,270.1741,268.5998,268.9129,64479.0
2018-10-23 12:30:00,300.65,301.19,299.58,299.88,64961.0,268.9218,269.4048,267.9647,268.2331,64961.0
2018-10-23 13:00:00,299.8,303.63,299.67,303.27,68174.0,268.1615,271.5873,268.0452,271.2653,68174.0
2018-10-23 13:30:00,303.42,303.53,301.0,301.27,33139.0,271.3995,271.4979,269.2349,269.4764,33139.0
2018-10-23 14:00:00,301.77,305.61,301.77,304.95,51921.0,269.9236,273.3584,269.9236,272.768,51921.0
2018-10-23 14:30:00,304.92,306.03,304.21,305.9,46322.0,272.7412,273.7341,272.1061,273.6178,46322.0
2018-10-23 15:00:00,305.89,306.08,304.85,305.27,39678.0,273.6088,273.7788,272.6786,273.0543,39678.0
2018-10-23 15:30:00,305.26,305.36,303.29,304.09,155859.0,273.0453,273.1348,271.2832,271.9988,155859.0
2018-10-24 09:30:00,310.38,311.0,299.36,300.0,210212.0,277.625,278.1796,267.768,268.3404,210212.0
2018-10-24 10:00:00,299.12,301.07,298.18,299.92,246481.0,267.5533,269.2975,266.7125,268.2689,246481.0
2018-10-24 10:30:00,299.83,300.46,297.76,297.88,218527.0,268.1884,268.7519,266.3368,266.4441,218527.0
2018-10-24 11:00:00,297.88,298.48,295.56,297.01,123366.0,266.4441,266.9808,264.369,265.666,123366.0
2018-10-24 11:30:00,297.34,299.02,296.63,297.31,68802.0,265.9611,267.4638,265.3261,265.9343,68802.0
2018-10-24 12:00:00,297.44,297.61,294.56,294.56,88326.0,266.0506,266.2026,263.4745,263.4745,88326.0
2018-10-24 12:30:00,294.77,295.74,294.0,294.64,102237.0,263.6624,264.53,262.9736,263.5461,102237.0
2018-10-24 13:00:00,294.4,294.88,293.6,294.0,63023.0,263.3314,263.7607,262.6158,262.9736,63023.0
2018-10-24 13:30:00,293.92,294.84,293.07,293.67,87650.0,262.9021,263.725,262.1418,262.6784,87650.0
2018-10-24 14:00:00,293.52,293.52,290.77,291.68,88781.0,262.5443,262.5443,260.0845,260.8984,88781.0
2018-10-24 14:30:00,291.53,292.38,290.36,290.41,85053.0,260.7643,261.5246,259.7177,259.7625,85053.0
2018-10-24 15:00:00,290.41,290.47,286.47,286.47,133095.0,259.7625,259.8161,256.2383,256.2383,133095.0
2018-10-24 15:30:00,286.54,288.28,285.15,285.57,288343.0,256.3009,257.8573,255.0576,255.4332,288343.0
2018-10-25 09:30:00,286.23,286.99,275.81,278.72,231551.0,256.0236,256.7034,246.7032,249.3061,231551.0
2018-10-25 10:00:00,278.79,279.35,274.72,276.91,214309.0,249.3688,249.8697,245.7283,247.6872,214309.0
2018-10-25 10:30:00,276.91,277.75,274.74,274.75,124620.0,247.6872,248.4385,245.7462,245.7551,124620.0
2018-10-25 11:00:00,274.68,276.23,273.97,274.81,103994.0,245.6925,247.0789,245.0574,245.8088,103994.0
2018-10-25 11:30:00,274.83,274.86,270.19,270.33,224116.0,245.8267,245.8535,241.6763,241.8016,224116.0
2018-10-25 12:00:00,270.25,270.34,268.51,270.32,198616.0,241.73,241.8105,240.1736,241.7926,198616.0
2018-10-25 12:30:00,270.23,273.4,269.52,272.8,116987.0,241.7121,244.5476,241.077,244.0109,116987.0
2018-10-25 13:00:00,272.8,273.39,271.74,273.05,124994.0,244.0109,244.5386,243.0628,244.2345,124994.0
2018-10-25 13:30:00,273.01,275.58,272.92,273.8,178498.0,244.1987,246.4975,244.1182,244.9054,178498.0
2018-10-25 14:00:00,273.88,274.06,271.88,273.23,97486.0,244.9769,245.1379,243.188,244.3955,97486.0
2018-10-25 14:30:00,273.21,273.86,271.04,271.1,117958.0,244.3776,244.959,242.4366,242.4903,117958.0
2018-10-25 15:00:00,271.1,271.77,270.88,271.19,94090.0,242.4903,243.0896,242.2935,242.5708,94090.0
2018-10-25 15:30:00,271.22,271.41,269.58,269.98,259448.0,242.5976,242.7676,241.1307,241.4885,259448.0
2018-10-26 09:30:00,267.11,267.8,264.16,266.08,109774.0,238.9214,239.5385,236.2827,238.0001,109774.0
2018-10-26 10:00:00,265.97,266.34,264.23,265.53,96017.0,237.9017,238.2326,236.3453,237.5081,96017.0
2018-10-26 10:30:00,265.52,266.16,263.54,265.32,149641.0,237.4992,238.0716,235.7281,237.3203,149641.0
2018-10-26 11:00:00,265.22,266.32,264.22,266.02,88695.0,237.2308,238.2147,236.3364,237.9464,88695.0
2018-10-26 11:30:00,266.29,268.49,265.99,266.91,114170.0,238.1879,240.1557,237.9196,238.7425,114170.0
2018-10-26 12:00:00,266.88,270.62,266.88,270.56,83660.0,238.7156,242.0609,238.7156,242.0073,83660.0
2018-10-26 12:30:00,270.42,271.93,268.93,269.85,125931.0,241.8821,243.2327,240.5493,241.3722,125931.0
2018-10-26 13:00:00,269.9,271.13,269.78,270.4,94126.0,241.4169,242.5171,241.3096,241.8642,94126.0
2018-10-26 13:30:00,270.47,271.04,269.31,270.7,59853.0,241.9268,242.4366,240.8892,242.1325,59853.0
2018-10-26 14:00:00,270.67,270.78,269.32,270.17,51994.0,242.1057,242.2041,240.8981,241.6584,51994.0
2018-10-26 14:30:00,270.03,271.0,267.9,268.28,50605.0,241.5332,242.4008,239.628,239.9679,50605.0
2018-10-26 15:00:00,268.23,269.93,267.11,269.64,70351.0,239.9232,241.4438,238.9214,241.1844,70351.0
2018-10-26 15:30:00,269.63,271.07,268.76,269.77,318399.0,241.1754,242.4635,240.3972,241.3006,318399.0
2018-10-29 09:30:00,273.39,273.91,265.33,266.59,303064.0,244.5386,245.0037,237.3292,238.4562,303064.0
2018-10-29 10:00:00,266.81,268.32,265.33,265.68,114576.0,238.653,240.0037,237.3292,237.6423,114576.0
2018-10-29 10:30:00,265.8,266.5,264.42,265.5,130364.0,237.7496,238.3757,236.5152,237.4813,130364.0
2018-10-29 11:00:00,265.65,266.1,264.57,264.96,123735.0,237.6154,238.018,236.6494,236.9983,123735.0
2018-10-29 11:30:00,264.96,265.63,263.26,263.5,152206.0,236.9983,237.5976,235.4777,235.6923,152206.0
2018-10-29 12:00:00,263.5,264.85,263.46,264.22,129699.0,235.6923,236.8999,235.6566,236.3364,129699.0
2018-10-29 12:30:00,264.16,264.36,262.55,263.03,150903.0,236.2827,236.4616,234.8426,235.2719,150903.0
2018-10-29 13:00:00,263.05,264.23,262.6,262.67,77016.0,235.2898,236.3453,234.8873,234.9499,77016.0
2018-10-29 13:30:00,262.67,263.27,262.13,262.54,87168.0,234.9499,235.4866,234.4669,234.8336,87168.0
2018-10-29 14:00:00,262.48,262.64,260.16,260.98,81759.0,234.78,234.9231,232.7048,233.4383,81759.0
2018-10-29 14:30:00,260.91,261.15,259.07,259.32,109128.0,233.3757,233.5903,231.7298,231.9535,109128.0
2018-10-29 15:00:00,259.3,259.32,255.68,255.95,181522.0,231.9356,231.9535,228.6976,228.9391,181522.0
2018-10-29 15:30:00,256.08,256.39,253.11,256.3,234993.0,229.0554,229.3327,226.3988,229.2522,234993.0
2018-10-30 09:30:00,254.88,255.69,252.0,255.54,258502.0,227.982,228.7065,225.406,228.5724,258502.0
2018-10-30 10:00:00,255.53,256.3,253.25,253.25,143609.0,228.5634,229.2522,226.524,226.524,143609.0
2018-10-30 10:30:00,253.59,254.55,251.66,253.54,96792.0,226.8282,227.6868,225.1018,226.7834,96792.0
2018-10-30 11:00:00,253.64,254.71,251.8,253.16,109979.0,226.8729,227.83,225.2271,226.4435,109979.0
2018-10-30 11:30:00,253.26,254.97,252.89,254.65,218315.0,226.533,228.0625,226.202,227.7763,218315.0
2018-10-30 12:00:00,254.7,259.25,254.52,258.84,154095.0,227.821,231.8908,227.66,231.5241,154095.0
2018-10-30 12:30:00,258.72,258.72,256.78,257.74,93497.0,231.4168,231.4168,229.6815,230.5402,93497.0
2018-10-30 13:00:00,257.89,258.92,256.8,257.29,103380.0,230.6744,231.5957,229.6994,230.1377,103380.0
2018-10-30 13:30:00,257.22,258.97,256.85,258.41,84552.0,230.0751,231.6404,229.7441,231.1395,84552.0
2018-10-30 14:00:00,258.43,258.63,256.81,257.5,76489.0,231.1574,231.3363,229.7083,230.3255,76489.0
2018-10-30 14:30:00,257.36,260.05,257.03,259.78,81957.0,230.2003,232.6064,229.9051,232.3649,81957.0
2018-10-30 15:00:00,259.7,260.1,258.47,259.68,132359.0,232.2934,232.6511,231.1932,232.2755,132359.0
2018-10-30 15:30:00,259.82,261.25,259.49,261.13,178669.0,232.4007,233.6798,232.1055,233.5724,178669.0
2018-10-31 09:30:00,263.74,265.68,262.66,264.87,100845.0,235.907,237.6423,234.941,236.9178,100845.0
2018-10-31 10:00:00,264.92,266.39,264.7,266.0,108245.0,236.9625,238.2773,236.7657,237.9285,108245.0
2018-10-31 10:30:00,265.95,266.75,264.5,264.5,86005.0,237.8838,238.5994,236.5868,236.5868,86005.0
2018-10-31 11:00:00,264.39,265.89,263.72,265.51,45705.0,236.4884,237.8301,235.8891,237.4902,45705.0
2018-10-31 11:30:00,265.66,266.82,264.79,266.46,75795.0,237.6244,238.662,236.8462,238.34,75795.0
2018-10-31 12:00:00,266.6,266.75,265.12,265.63,31389.0,238.4652,238.5994,237.1414,237.5976,31389.0
2018-10-31 12:30:00,265.59,265.59,264.41,264.41,33478.0,237.5618,237.5618,236.5063,236.5063,33478.0
2018-10-31 13:00:00,264.49,264.58,263.45,263.77,45637.0,236.5779,236.6584,235.6476,235.9338,45637.0
2018-10-31 13:30:00,263.73,264.24,263.2,263.85,35063.0,235.8981,236.3542,235.424,236.0054,35063.0
2018-10-31 14:00:00,263.87,265.53,263.67,265.06,54452.0,236.0233,237.5081,235.8444,237.0877,54452.0
2018-10-31 14:30:00,265.07,265.66,264.63,264.75,77667.0,237.0966,237.6244,236.7031,236.8104,77667.0
2018-10-31 15:00:00,264.75,265.32,263.02,263.36,115804.0,236.8104,237.3203,235.263,235.5671,115804.0
2018-10-31 15:30:00,263.37,263.56,261.66,261.84,206552.0,235.5761,235.746,234.0465,234.2075,206552.0
2018-11-01 09:30:00,263.47,266.86,263.2,266.61,97973.0,235.6655,238.6977,235.424,238.4741,97973.0
2018-11-01 10:00:00,266.49,267.96,265.49,265.61,91351.0,238.3668,239.6817,237.4723,237.5797,91351.0
2018-11-01 10:30:00,265.88,267.61,265.88,267.6,61248.0,237.8212,239.3686,237.8212,239.3597,61248.0
2018-11-01 11:00:00,267.68,268.86,267.55,268.86,38418.0,239.4312,240.4867,239.3149,240.4867,38418.0
2018-11-01 11:30:00,268.85,269.67,268.5,269.49,60964.0,240.4777,241.2112,240.1647,241.0502,60964.0
2018-11-01 12:00:00,269.42,269.99,269.07,269.76,53923.0,240.9876,241.4974,240.6745,241.2917,53923.0
2018-11-01 12:30:00,269.76,270.46,269.53,270.03,42821.0,241.2917,241.9178,241.086,241.5332,42821.0
2018-11-01 13:00:00,270.02,271.26,269.83,271.26,94428.0,241.5243,242.6334,241.3543,242.6334,94428.0
2018-11-01 13:30:00,271.27,271.57,270.67,271.36,41957.0,242.6424,242.9107,242.1057,242.7229,41957.0
2018-11-01 14:00:00,271.42,272.84,271.15,272.36,94344.0,242.7765,244.0467,242.535,243.6173,94344.0
2018-11-01 14:30:00,272.39,273.07,272.0,273.07,94028.0,243.6442,244.2524,243.2953,244.2524,94028.0
2018-11-01 15:00:00,273.06,273.65,272.57,273.62,145603.0,244.2434,244.7712,243.8052,244.7444,145603.0
2018-11-01 15:30:00,273.55,273.58,272.41,273.17,285042.0,244.6817,244.7086,243.662,244.3418,285042.0
2018-11-02 09:30:00,274.53,276.53,272.22,276.53,202870.0,245.5583,247.3473,243.4921,247.3473,202870.0
2018-11-02 10:00:00,276.5,277.84,275.7,276.55,175032.0,247.3204,248.519,246.6048,247.3651,175032.0
2018-11-02 10:30:00,276.47,277.35,274.21,276.83,106431.0,247.2936,248.0807,245.2721,247.6156,106431.0
2018-11-02 11:00:00,276.89,277.28,274.46,275.43,79416.0,247.6693,248.0181,245.4957,246.3633,79416.0
2018-11-02 11:30:00,275.27,276.35,274.62,276.01,137374.0,246.2202,247.1862,245.6388,246.8821,137374.0
2018-11-02 12:00:00,275.98,276.29,274.55,275.4,52938.0,246.8553,247.1326,245.5762,246.3365,52938.0
2018-11-02 12:30:00,275.44,275.45,274.19,274.63,66980.0,246.3723,246.3812,245.2542,245.6478,66980.0
2018-11-02 13:00:00,274.63,275.22,273.5,274.37,36352.0,245.6478,246.1755,244.637,245.4152,36352.0
2018-11-02 13:30:00,274.23,274.72,273.27,273.88,49477.0,245.29,245.7283,244.4313,244.9769,49477.0
2018-11-02 14:00:00,273.81,275.2,272.62,274.71,104378.0,244.9143,246.1576,243.8499,245.7193,104378.0
2018-11-02 14:30:00,274.55,274.79,273.72,274.46,48275.0,245.5762,245.7909,244.8338,245.4957,48275.0
2018-11-02 15:00:00,274.64,275.35,273.95,274.88,75060.0,245.6567,246.2918,245.0395,245.8714,75060.0
2018-11-02 15:30:00,274.82,275.14,273.74,274.02,202391.0,245.8177,246.1039,244.8517,245.1021,202391.0
2018-11-05 09:30:00,275.37,278.19,274.73,275.83,61929.0,246.3097,248.8321,245.7372,246.7211,61929.0
2018-11-05 10:00:00,275.85,276.76,275.27,276.08,78545.0,246.739,247.553,246.2202,246.9447,78545.0
2018-11-05 10:30:00,276.08,278.34,276.01,278.03,113316.0,246.9447,248.9662,246.8821,248.689,113316.0
2018-11-05 11:00:00,278.07,278.15,276.48,276.66,36820.0,248.7247,248.7963,247.3025,247.4635,36820.0
2018-11-05 11:30:00,276.56,277.73,275.57,277.59,93927.0,247.3741,248.4206,246.4886,248.2954,93927.0
2018-11-05 12:00:00,277.46,277.78,276.15,276.36,39864.0,248.1791,248.4653,247.0074,247.1952,39864.0
2018-11-05 12:30:00,276.5,277.0,276.2,276.73,34618.0,247.3204,247.7677,247.0521,247.5261,34618.0
2018-11-05 13:00:00,276.78,277.88,276.71,277.75,31639.0,247.5709,248.5548,247.5083,248.4385,31639.0
2018-11-05 13:30:00,277.75,278.75,277.75,277.95,66653.0,248.4385,249.333,248.4385,248.6174,66653.0
2018-11-05 14:00:00,278.05,278.63,277.33,278.56,35972.0,248.7068,249.2256,248.0628,249.163,35972.0
2018-11-05 14:30:00,278.63,279.44,278.39,279.36,50244.0,249.2256,249.9502,249.011,249.8786,50244.0
2018-11-05 15:00:00,279.29,280.26,279.14,279.53,50280.0,249.816,250.6836,249.6818,250.0307,50280.0
2018-11-05 15:30:00,279.48,280.01,279.39,279.54,132927.0,249.9859,250.46,249.9054,250.0396,132927.0
2018-11-06 09:30:00,278.4,282.54,278.4,280.43,66670.0,249.0199,252.723,249.0199,250.8357,66670.0
2018-11-06 10:00:00,280.48,281.41,279.78,281.29,40405.0,250.8804,251.7123,250.2543,251.6049,40405.0
2018-11-06 10:30:00,281.31,281.82,280.84,281.42,32951.0,251.6228,252.079,251.2024,251.7212,32951.0
2018-11-06 11:00:00,281.53,281.8,280.89,281.58,84299.0,251.8196,252.0611,251.2471,251.8643,84299.0
2018-11-06 11:30:00,281.51,281.52,280.22,280.9,105105.0,251.8017,251.8106,250.6478,251.2561,105105.0
2018-11-06 12:00:00,280.94,282.64,280.88,282.63,54597.0,251.2919,252.8125,251.2382,252.8035,54597.0
2018-11-06 12:30:00,282.67,283.13,282.14,282.2,68921.0,252.8393,253.2507,252.3652,252.4189,68921.0
2018-11-06 13:00:00,282.18,282.7,281.88,281.89,104965.0,252.401,252.8661,252.1327,252.1416,104965.0
2018-11-06 13:30:00,281.89,283.16,281.73,282.91,68876.0,252.1416,253.2776,251.9985,253.054,68876.0
2018-11-06 14:00:00,283.01,283.01,281.64,281.68,69423.0,253.1434,253.1434,251.918,251.9538,69423.0
2018-11-06 14:30:00,281.68,282.36,281.39,282.31,58324.0,251.9538,252.562,251.6944,252.5173,58324.0
2018-11-06 15:00:00,282.33,282.77,282.09,282.36,57666.0,252.5352,252.9287,252.3205,252.562,57666.0
2018-11-06 15:30:00,282.41,283.2,282.03,282.9,264483.0,252.6067,253.3134,252.2668,253.045,264483.0
2018-11-07 09:30:00,284.0,284.99,280.38,282.3,173166.0,254.0289,254.9145,250.791,252.5083,173166.0
2018-11-07 10:00:00,282.18,282.39,280.49,281.04,63975.0,252.401,252.5888,250.8893,251.3813,63975.0
2018-11-07 10:30:00,281.03,282.32,280.82,281.33,34107.0,251.3724,252.5262,251.1845,251.6407,34107.0
2018-11-07 11:00:00,281.21,283.16,281.09,283.11,33893.0,251.5334,253.2776,251.426,253.2329,33893.0
2018-11-07 11:30:00,283.17,284.6,282.92,284.6,25904.0,253.2865,254.5656,253.0629,254.5656,25904.0
2018-11-07 12:00:00,284.7,285.64,284.31,284.82,87559.0,254.6551,255.4959,254.3062,254.7624,87559.0
2018-11-07 12:30:00,284.83,285.55,284.58,285.02,113087.0,254.7713,255.4154,254.5477,254.9413,113087.0
2018-11-07 13:00:00,284.97,285.03,284.36,284.36,125648.0,254.8966,254.9502,254.3509,254.3509,125648.0
2018-11-07 13:30:00,284.35,284.41,282.77,283.21,84977.0,254.342,254.3957,252.9287,253.3223,84977.0
2018-11-07 14:00:00,283.18,284.33,283.1,284.33,30168.0,253.2955,254.3241,253.2239,254.3241,30168.0
2018-11-07 14:30:00,284.28,284.89,283.77,284.0,41372.0,254.2794,254.825,253.8232,254.0289,41372.0
2018-11-07 15:00:00,283.95,285.49,283.95,285.41,43741.0,253.9842,255.3617,253.9842,255.2901,43741.0
2018-11-07 15:30:00,285.42,285.98,285.24,285.9,125662.0,255.2991,255.8,255.1381,255.7284,125662.0
2018-11-08 09:30:00,286.62,288.54,285.88,287.4,62116.0,256.3724,258.0898,255.7105,257.0701,62116.0
2018-11-08 10:00:00,287.14,287.44,285.49,286.5,74463.0,256.8376,257.1059,255.3617,256.2651,74463.0
2018-11-08 10:30:00,286.47,286.6,285.58,286.29,49938.0,256.2383,256.3545,255.4422,256.0773,49938.0
2018-11-08 11:00:00,286.41,286.42,284.3,284.54,60132.0,256.1846,256.1935,254.2973,254.5119,60132.0
2018-11-08 11:30:00,284.66,284.83,279.94,280.15,129497.0,254.6193,254.7713,250.3974,250.5852,129497.0
2018-11-08 12:00:00,280.29,281.7,279.52,281.65,95155.0,250.7105,251.9717,250.0217,251.9269,95155.0
2018-11-08 12:30:00,281.66,283.24,281.59,283.03,70697.0,251.9359,253.3491,251.8733,253.1613,70697.0
2018-11-08 13:00:00,282.95,283.37,282.91,283.15,44211.0,253.0897,253.4654,253.054,253.2686,44211.0
2018-11-08 13:30:00,283.13,283.29,282.62,283.24,65297.0,253.2507,253.3939,252.7946,253.3491,65297.0
2018-11-08 14:00:00,283.36,284.27,282.81,283.54,29659.0,253.4565,254.2704,252.9645,253.6175,29659.0
2018-11-08 14:30:00,283.54,284.33,282.96,283.76,51816.0,253.6175,254.3241,253.0987,253.8143,51816.0
2018-11-08 15:00:00,283.87,284.31,282.42,282.48,68309.0,253.9126,254.3062,252.6157,252.6693,68309.0
2018-11-08 15:30:00,282.48,284.6,282.4,284.11,134204.0,252.6693,254.5656,252.5978,254.1273,134204.0
2018-11-09 09:30:00,281.84,283.89,280.01,281.81,42334.0,252.0969,253.9305,250.46,252.07,42334.0
2018-11-09 10:00:00,281.84,282.44,281.18,282.16,39544.0,252.0969,252.6336,251.5065,252.3831,39544.0
2018-11-09 10:30:00,282.27,284.62,281.77,283.99,45949.0,252.4815,254.5835,252.0343,254.02,45949.0
2018-11-09 11:00:00,283.99,284.28,283.1,284.03,58304.0,254.02,254.2794,253.2239,254.0558,58304.0
2018-11-09 11:30:00,284.03,284.8,283.96,284.49,24159.0,254.0558,254.7445,253.9932,254.4672,24159.0
2018-11-09 12:00:00,284.49,284.88,284.37,284.71,26649.0,254.4672,254.8161,254.3599,254.664,26649.0
2018-11-09 12:30:00,284.73,285.96,284.71,285.22,19145.0,254.6819,255.7821,254.664,255.1202,19145.0
2018-11-09 13:00:00,285.14,285.25,284.64,285.1,23735.0,255.0486,255.147,254.6014,255.0128,23735.0
2018-11-09 13:30:00,285.03,285.18,284.61,284.69,25044.0,254.9502,255.0844,254.5746,254.6461,25044.0
2018-11-09 14:00:00,284.78,285.24,284.56,284.74,47881.0,254.7266,255.1381,254.5298,254.6908,47881.0
2018-11-09 14:30:00,284.74,285.76,284.74,285.5,23115.0,254.6908,255.6032,254.6908,255.3706,23115.0
2018-11-09 15:00:00,285.43,286.61,285.14,286.39,35742.0,255.308,256.3635,255.0486,256.1667,35742.0
2018-11-09 15:30:00,286.43,287.22,285.74,285.76,97225.0,256.2025,256.9091,255.5853,255.6032,97225.0
2018-11-12 09:30:00,285.58,285.58,281.25,281.25,36276.0,255.4422,255.4422,251.5691,251.5691,36276.0
2018-11-12 10:00:00,281.22,281.99,279.84,281.34,46985.0,251.5423,252.231,250.3079,251.6496,46985.0
2018-11-12 10:30:00,281.32,281.32,280.0,280.55,33437.0,251.6318,251.6318,250.4511,250.943,33437.0
2018-11-12 11:00:00,280.44,280.82,278.57,279.79,64053.0,250.8446,251.1845,249.172,250.2632,64053.0
2018-11-12 11:30:00,279.76,280.57,279.48,280.1,52807.0,250.2364,250.9609,249.9859,250.5405,52807.0
2018-11-12 12:00:00,280.07,280.44,279.28,279.31,38267.0,250.5137,250.8446,249.807,249.8339,38267.0
2018-11-12 12:30:00,279.17,279.54,278.58,278.96,37056.0,249.7086,250.0396,249.1809,249.5208,37056.0
2018-11-12 13:00:00,278.98,279.18,278.0,278.31,80797.0,249.5387,249.7176,248.6621,248.9394,80797.0
2018-11-12 13:30:00,278.23,279.31,278.2,279.07,20302.0,248.8678,249.8339,248.841,249.6192,20302.0
2018-11-12 14:00:00,279.08,279.72,278.81,278.94,19138.0,249.6281,250.2006,249.3866,249.5029,19138.0
2018-11-12 14:30:00,278.8,279.62,278.35,278.5,21109.0,249.3777,250.1112,248.9752,249.1094,21109.0
2018-11-12 15:00:00,278.46,279.36,278.0,279.03,46929.0,249.0736,249.8786,248.6621,249.5834,46929.0
2018-11-12 15:30:00,278.94,279.0,277.33,277.61,145719.0,249.5029,249.5566,248.0628,248.3133,145719.0
2018-11-13 09:30:00,277.09,279.17,274.44,274.53,58892.0,247.8482,249.7086,245.4778,245.5583,58892.0
2018-11-13 10:00:00,274.41,275.48,273.02,273.24,85273.0,245.451,246.4081,244.2077,244.4045,85273.0
2018-11-13 10:30:00,273.15,276.93,273.14,276.76,28139.0,244.324,247.705,244.315,247.553,28139.0
2018-11-13 11:00:00,276.76,279.04,276.76,277.99,36437.0,247.553,249.5924,247.553,248.6532,36437.0
2018-11-13 11:30:00,277.99,277.99,275.86,275.99,33186.0,248.6532,248.6532,246.748,246.8642,33186.0
2018-11-13 12:00:00,276.17,277.25,275.0,276.62,39388.0,247.0252,247.9913,245.9787,247.4278,39388.0
2018-11-13 12:30:00,276.47,277.01,275.54,275.68,25874.0,247.2936,247.7766,246.4617,246.587,25874.0
2018-11-13 13:00:00,275.59,276.36,274.89,276.07,25189.0,246.5065,247.1952,245.8803,246.9358,25189.0
2018-11-13 13:30:00,276.14,276.51,275.76,275.76,29050.0,246.9984,247.3294,246.6585,246.6585,29050.0
2018-11-13 14:00:00,275.86,275.99,274.01,274.78,29700.0,246.748,246.8642,245.0932,245.7819,29700.0
2018-11-13 14:30:00,274.78,275.0,273.26,274.05,46528.0,245.7819,245.9787,244.4223,245.129,46528.0
2018-11-13 15:00:00,274.02,274.93,273.08,273.87,65291.0,245.1021,245.9161,244.2613,244.968,65291.0
2018-11-13 15:30:00,273.75,274.45,273.04,273.67,237429.0,244.8606,245.4868,244.2256,244.7891,237429.0
2018-11-14 09:30:00,275.9,277.15,273.91,276.17,84544.0,246.7837,247.9018,245.0037,247.0252,84544.0
2018-11-14 10:00:00,276.31,276.31,273.29,274.1,64040.0,247.1505,247.1505,244.4492,245.1737,64040.0
2018-11-14 10:30:00,274.33,276.29,274.05,274.81,33066.0,245.3794,247.1326,245.129,245.8088,33066.0
2018-11-14 11:00:00,274.69,274.69,272.38,272.58,35197.0,245.7014,245.7014,243.6352,243.8141,35197.0
2018-11-14 11:30:00,272.67,272.75,271.14,271.96,51936.0,243.8946,243.9662,242.5261,243.2595,51936.0
2018-11-14 12:00:00,271.96,272.2,270.71,271.89,56247.0,243.2595,243.4742,242.1414,243.1969,56247.0
2018-11-14 12:30:00,271.94,272.43,271.03,271.69,65966.0,243.2416,243.6799,242.4277,243.018,65966.0
2018-11-14 13:00:00,271.68,273.48,271.51,273.3,106091.0,243.0091,244.6191,242.857,244.4581,106091.0
2018-11-14 13:30:00,273.43,273.59,272.54,272.88,27749.0,244.5744,244.7175,243.7783,244.0824,27749.0
2018-11-14 14:00:00,272.81,273.94,271.75,273.04,50449.0,244.0198,245.0306,243.0717,244.2256,50449.0
2018-11-14 14:30:00,272.96,274.21,272.91,273.96,71985.0,244.154,245.2721,244.1093,245.0485,71985.0
2018-11-14 15:00:00,273.91,274.13,272.36,272.48,81040.0,245.0037,245.2005,243.6173,243.7247,81040.0
2018-11-14 15:30:00,272.48,272.72,270.38,270.66,263191.0,243.7247,243.9393,241.8463,242.0967,263191.0
2018-11-15 09:30:00,269.28,269.89,267.17,269.56,52273.0,240.8624,241.408,238.975,241.1128,52273.0
2018-11-15 10:00:00,269.51,269.76,268.31,269.13,35329.0,241.0681,241.2917,239.9947,240.7282,35329.0
2018-11-15 10:30:00,269.09,269.98,267.61,269.7,43049.0,240.6924,241.4885,239.3686,241.238,43049.0
2018-11-15 11:00:00,269.63,271.97,269.51,270.24,54692.0,241.1754,243.2685,241.0681,241.721,54692.0
2018-11-15 11:30:00,270.24,271.06,270.05,270.45,44250.0,241.721,242.4545,241.5511,241.9089,44250.0
2018-11-15 12:00:00,270.53,271.53,270.48,270.67,32828.0,241.9804,242.8749,241.9357,242.1057,32828.0
2018-11-15 12:30:00,270.59,270.93,269.55,269.56,35955.0,242.0341,242.3382,241.1039,241.1128,35955.0
2018-11-15 13:00:00,269.71,273.45,269.38,273.35,56728.0,241.247,244.5923,240.9518,244.5028,56728.0
2018-11-15 13:30:00,273.63,274.24,272.19,273.87,58193.0,244.7533,245.2989,243.4653,244.968,58193.0
2018-11-15 14:00:00,273.98,274.17,273.01,274.13,37052.0,245.0664,245.2363,244.1987,245.2005,37052.0
2018-11-15 14:30:00,274.32,274.9,272.47,273.05,40201.0,245.3705,245.8893,243.7157,244.2345,40201.0
2018-11-15 15:00:00,272.95,273.46,271.25,271.93,47501.0,244.1451,244.6012,242.6245,243.2327,47501.0
2018-11-15 15:30:00,271.92,272.56,271.56,272.42,99925.0,243.2238,243.7962,242.9017,243.671,99925.0
2018-11-16 09:30:00,271.03,273.1,269.89,271.92,82854.0,242.4277,244.2792,241.408,243.2238,82854.0
2018-11-16 10:00:00,271.81,272.52,271.34,271.93,27912.0,243.1254,243.7604,242.705,243.2327,27912.0
2018-11-16 10:30:00,272.05,273.28,271.59,271.84,35898.0,243.34,244.4402,242.9286,243.1522,35898.0
2018-11-16 11:00:00,271.93,272.27,271.66,271.67,30603.0,243.2327,243.5368,242.9912,243.0001,30603.0
2018-11-16 11:30:00,271.72,271.87,270.81,271.54,48620.0,243.0449,243.179,242.2309,242.8839,48620.0
2018-11-16 12:00:00,271.62,272.85,271.21,272.01,54337.0,242.9554,244.0556,242.5887,243.3043,54337.0
2018-11-16 12:30:00,272.01,275.23,271.98,273.79,56159.0,243.3043,246.1844,243.2774,244.8964,56159.0
2018-11-16 13:00:00,273.84,273.93,272.56,272.95,27778.0,244.9411,245.0216,243.7962,244.1451,27778.0
2018-11-16 13:30:00,272.97,273.88,272.97,273.78,56472.0,244.1629,244.9769,244.1629,244.8875,56472.0
2018-11-16 14:00:00,273.76,274.06,273.25,273.95,26179.0,244.8696,245.1379,244.4134,245.0395,26179.0
2018-11-16 14:30:00,274.02,274.56,273.21,273.21,22949.0,245.1021,245.5852,244.3776,244.3776,22949.0
2018-11-16 15:00:00,273.33,274.19,273.25,273.8,39328.0,244.485,245.2542,244.4134,244.9054,39328.0
2018-11-16 15:30:00,273.69,273.81,272.33,272.67,135822.0,244.807,244.9143,243.5905,243.8946,135822.0
2018-11-19 09:30:00,272.99,272.99,269.28,270.94,41845.0,244.1808,244.1808,240.8624,242.3472,41845.0
2018-11-19 10:00:00,271.35,271.4,267.02,267.26,55362.0,242.7139,242.7586,238.8409,239.0555,55362.0
2018-11-19 10:30:00,267.2,268.17,266.84,267.15,51747.0,239.0019,239.8695,238.6799,238.9571,51747.0
2018-11-19 11:00:00,267.18,268.35,266.61,268.03,59734.0,238.984,240.0305,238.4741,239.7443,59734.0
2018-11-19 11:30:00,267.88,269.23,267.05,267.07,56936.0,239.6101,240.8176,238.8677,238.8856,56936.0
2018-11-19 12:00:00,267.03,267.86,266.52,267.33,120128.0,238.8498,239.5922,238.3936,239.1181,120128.0
2018-11-19 12:30:00,267.22,268.52,267.0,268.49,46092.0,239.0198,240.1826,238.823,240.1557,46092.0
2018-11-19 13:00:00,268.49,268.66,267.71,267.91,82555.0,240.1557,240.3078,239.458,239.6369,82555.0
2018-11-19 13:30:00,267.91,268.99,267.59,268.68,51209.0,239.6369,240.603,239.3507,240.3257,51209.0
2018-11-19 14:00:00,268.56,268.6,267.38,268.44,47921.0,240.2183,240.2541,239.1629,240.111,47921.0
2018-11-19 14:30:00,268.32,269.06,268.01,269.05,49529.0,240.0037,240.6656,239.7264,240.6566,49529.0
2018-11-19 15:00:00,269.04,269.93,268.61,269.53,51096.0,240.6477,241.4438,240.2631,241.086,51096.0
2018-11-19 15:30:00,269.64,269.89,268.65,269.32,216848.0,241.1844,241.408,240.2988,240.8981,216848.0
2018-11-20 09:30:00,262.77,263.7,259.4,259.95,97798.0,235.0394,235.8712,232.025,232.517,97798.0
2018-11-20 10:00:00,259.69,262.76,258.87,262.76,220242.0,232.2844,235.0304,231.5509,235.0304,220242.0
2018-11-20 10:30:00,262.65,264.4,262.32,263.7,84200.0,234.932,236.4974,234.6369,235.8712,84200.0
2018-11-20 11:00:00,263.63,265.72,263.63,264.23,60590.0,235.8086,237.6781,235.8086,236.3453,60590.0
2018-11-20 11:30:00,264.38,266.2,263.79,265.69,39219.0,236.4795,238.1074,235.9517,237.6512,39219.0
2018-11-20 12:00:00,265.77,266.45,264.35,265.09,43731.0,237.7228,238.331,236.4526,237.1145,43731.0
2018-11-20 12:30:00,265.13,265.35,264.24,264.24,36907.0,237.1503,237.3471,236.3542,236.3542,36907.0
2018-11-20 13:00:00,264.28,265.27,263.85,264.16,49624.0,236.39,237.2755,236.0054,236.2827,49624.0
2018-11-20 13:30:00,264.17,265.56,264.1,264.92,29108.0,236.2916,237.5349,236.229,236.9625,29108.0
2018-11-20 14:00:00,264.91,265.83,264.43,265.6,58997.0,236.9535,237.7764,236.5242,237.5707,58997.0
2018-11-20 14:30:00,265.64,266.89,265.58,265.92,37885.0,237.6065,238.7246,237.5528,237.8569,37885.0
2018-11-20 15:00:00,266.12,267.47,265.18,267.23,83273.0,238.0358,239.2434,237.195,239.0287,83273.0
2018-11-20 15:30:00,267.14,267.98,266.2,266.74,169776.0,238.9482,239.6996,238.1074,238.5904,169776.0
2018-11-21 09:30:00,268.08,268.38,266.47,267.01,102796.0,239.789,240.0573,238.3489,238.8319,102796.0
2018-11-21 10:00:00,267.17,269.4,267.0,268.99,60343.0,238.975,240.9697,238.823,240.603,60343.0
2018-11-21 10:30:00,269.12,269.64,267.95,268.52,64518.0,240.7192,241.1844,239.6727,240.1826,64518.0
2018-11-21 11:00:00,268.52,270.34,268.31,270.34,53566.0,240.1826,241.8105,239.9947,241.8105,53566.0
2018-11-21 11:30:00,270.38,270.72,269.46,269.55,61471.0,241.8463,242.1504,241.0234,241.1039,61471.0
2018-11-21 12:00:00,269.44,270.09,269.28,269.73,41724.0,241.0055,241.5869,240.8624,241.2649,41724.0
2018-11-21 12:30:00,269.79,270.15,269.4,270.05,38277.0,241.3185,241.6405,240.9697,241.5511,38277.0
2018-11-21 13:00:00,269.94,270.56,269.76,270.56,35500.0,241.4527,242.0073,241.2917,242.0073,35500.0
2018-11-21 13:30:00,270.56,270.95,269.61,270.01,38655.0,242.0073,242.3561,241.1575,241.5153,38655.0
2018-11-21 14:00:00,270.02,270.49,269.35,270.26,53512.0,241.5243,241.9447,240.925,241.7389,53512.0
2018-11-21 14:30:00,270.35,270.74,269.77,269.78,42666.0,241.8194,242.1683,241.3006,241.3096,42666.0
2018-11-21 15:00:00,269.86,270.05,268.39,268.91,52784.0,241.3812,241.5511,240.0663,240.5314,52784.0
2018-11-21 15:30:00,268.8,268.81,267.21,267.74,144091.0,240.433,240.442,239.0108,239.4849,144091.0
2018-11-23 09:30:00,266.08,268.61,265.34,267.65,54393.0,238.0001,240.2631,237.3382,239.4044,54393.0
2018-11-23 10:00:00,267.39,268.02,266.27,266.61,47367.0,239.1718,239.7353,238.17,238.4741,47367.0
2018-11-23 10:30:00,266.75,267.28,266.56,267.01,29635.0,238.5994,239.0734,238.4294,238.8319,29635.0
2018-11-23 11:00:00,267.29,268.68,267.2,268.61,25744.0,239.0824,240.3257,239.0019,240.2631,25744.0
2018-11-23 11:30:00,268.5,268.5,267.02,267.18,18939.0,240.1647,240.1647,238.8409,238.984,18939.0
2018-11-23 12:00:00,266.96,267.46,266.33,266.99,23658.0,238.7872,239.2344,238.2237,238.814,23658.0
2018-11-23 12:30:00,266.93,267.73,266.27,266.67,92411.0,238.7604,239.4759,238.17,238.5278,92411.0
2018-11-26 09:30:00,268.08,270.49,268.08,269.63,45792.0,239.789,241.9447,239.789,241.1754,45792.0
2018-11-26 10:00:00,269.64,270.8,269.4,269.86,40132.0,241.1844,242.222,240.9697,241.3812,40132.0
2018-11-26 10:30:00,269.78,270.06,268.56,269.55,48778.0,241.3096,241.56,240.2183,241.1039,48778.0
2018-11-26 11:00:00,269.58,269.83,268.27,268.45,61560.0,241.1307,241.3543,239.9589,240.12,61560.0
2018-11-26 11:30:00,268.34,268.77,267.02,267.27,47300.0,240.0216,240.4062,238.8409,239.0645,47300.0
2018-11-26 12:00:00,267.28,267.39,265.9,266.06,34045.0,239.0734,239.1718,237.8391,237.9822,34045.0
2018-11-26 12:30:00,266.02,266.02,263.77,264.94,53454.0,237.9464,237.9464,235.9338,236.9804,53454.0
2018-11-26 13:00:00,264.97,265.78,264.41,265.06,38182.0,237.0072,237.7317,236.5063,237.0877,38182.0
2018-11-26 13:30:00,265.13,265.67,265.0,265.67,32646.0,237.1503,237.6333,237.034,237.6333,32646.0
2018-11-26 14:00:00,265.54,266.51,265.27,266.41,45744.0,237.517,238.3847,237.2755,238.2952,45744.0
2018-11-26 14:30:00,266.39,266.88,265.51,265.93,75180.0,238.2773,238.7156,237.4902,237.8659,75180.0
2018-11-26 15:00:00,266.0,266.32,265.37,265.49,59618.0,237.9285,238.2147,237.365,237.4723,59618.0
2018-11-26 15:30:00,265.43,266.16,265.41,265.96,103452.0,237.4187,238.0716,237.4008,237.8927,103452.0
2018-11-27 09:30:00,264.24,264.76,259.88,260.0,78183.0,236.3542,236.8194,232.4544,232.5617,78183.0
2018-11-27 10:00:00,260.37,260.53,258.09,258.1,118442.0,232.8926,233.0358,230.8533,230.8622,118442.0
2018-11-27 10:30:00,258.17,259.19,256.72,258.67,125561.0,230.9248,231.8372,229.6278,231.3721,125561.0
2018-11-27 11:00:00,258.69,259.37,258.01,258.16,59880.0,231.3899,231.9982,230.7817,230.9159,59880.0
2018-11-27 11:30:00,258.1,258.15,256.79,257.14,83975.0,230.8622,230.9069,229.6905,230.0035,83975.0
2018-11-27 12:00:00,257.05,257.28,256.11,256.41,95639.0,229.923,230.1287,229.0822,229.3506,95639.0
2018-11-27 12:30:00,256.44,257.14,256.08,256.77,92375.0,229.3774,230.0035,229.0554,229.6726,92375.0
2018-11-27 13:00:00,256.81,257.04,256.05,256.42,67802.0,229.7083,229.9141,229.0285,229.3595,67802.0
2018-11-27 13:30:00,256.47,257.14,256.44,257.07,41673.0,229.4042,230.0035,229.3774,229.9409,41673.0
2018-11-27 14:00:00,257.08,257.69,257.04,257.09,53562.0,229.9498,230.4955,229.9141,229.9588,53562.0
2018-11-27 14:30:00,257.19,258.42,257.1,258.33,59967.0,230.0482,231.1484,229.9677,231.0679,59967.0
2018-11-27 15:00:00,258.32,259.32,258.15,259.27,90627.0,231.059,231.9535,230.9069,231.9087,90627.0
2018-11-27 15:30:00,259.3,260.64,259.1,260.29,234048.0,231.9356,233.1342,231.7567,232.8211,234048.0
2018-11-28 09:30:00,261.18,261.93,259.59,260.08,84015.0,233.6172,234.288,232.195,232.6333,84015.0
2018-11-28 10:00:00,260.15,262.39,259.55,262.16,78797.0,232.6959,234.6995,232.1592,234.4937,78797.0
2018-11-28 10:30:00,262.05,262.81,261.65,262.45,50656.0,234.3954,235.0752,234.0376,234.7531,50656.0
2018-11-28 11:00:00,262.46,262.78,261.38,261.46,72633.0,234.7621,235.0483,233.7961,233.8676,72633.0
2018-11-28 11:30:00,261.45,261.49,259.85,260.18,52659.0,233.8587,233.8945,232.4275,232.7227,52659.0
2018-11-28 12:00:00,260.23,263.57,260.23,262.71,62827.0,232.7674,235.7549,232.7674,234.9857,62827.0
2018-11-28 12:30:00,262.82,263.99,262.49,263.49,44765.0,235.0841,236.1306,234.7889,235.6834,44765.0
2018-11-28 13:00:00,263.54,263.65,262.11,263.65,41633.0,235.7281,235.8265,234.449,235.8265,41633.0
2018-11-28 13:30:00,263.56,263.77,263.11,263.37,58268.0,235.746,235.9338,235.3435,235.5761,58268.0
2018-11-28 14:00:00,263.43,263.43,262.62,263.04,48391.0,235.6297,235.6297,234.9052,235.2809,48391.0
2018-11-28 14:30:00,263.11,263.45,262.43,262.67,55140.0,235.3435,235.6476,234.7353,234.9499,55140.0
2018-11-28 15:00:00,262.6,262.85,262.03,262.85,62235.0,234.8873,235.1109,234.3775,235.1109,62235.0
2018-11-28 15:30:00,262.79,263.28,262.38,263.19,145842.0,235.0573,235.4956,234.6905,235.415,145842.0
2018-11-29 09:30:00,263.19,263.52,260.77,262.01,83174.0,235.415,235.7102,233.2504,234.3596,83174.0
2018-11-29 10:00:00,262.11,262.53,260.28,260.86,83624.0,234.449,234.8247,232.8121,233.3309,83624.0
2018-11-29 10:30:00,260.86,261.99,258.4,258.81,85983.0,233.3309,234.3417,231.1305,231.4973,85983.0
2018-11-29 11:00:00,258.81,260.11,258.4,260.1,72718.0,231.4973,232.6601,231.1305,232.6511,72718.0
2018-11-29 11:30:00,260.04,261.52,259.75,261.46,86243.0,232.5975,233.9213,232.3381,233.8676,86243.0
2018-11-29 12:00:00,261.39,261.4,260.12,260.59,98426.0,233.805,233.814,232.669,233.0894,98426.0
2018-11-29 12:30:00,260.6,260.98,260.09,260.73,97342.0,233.0984,233.4383,232.6422,233.2147,97342.0
2018-11-29 13:00:00,260.71,260.84,260.04,260.57,66645.0,233.1968,233.313,232.5975,233.0715,66645.0
2018-11-29 13:30:00,260.51,261.17,260.51,260.78,73796.0,233.0179,233.6082,233.0179,233.2594,73796.0
2018-11-29 14:00:00,260.81,261.51,260.56,261.05,80543.0,233.2862,233.9123,233.0626,233.5009,80543.0
2018-11-29 14:30:00,261.05,262.13,260.98,262.09,72271.0,233.5009,234.4669,233.4383,234.4311,72271.0
2018-11-29 15:00:00,262.13,262.38,261.42,261.77,93094.0,234.4669,234.6905,233.8318,234.1449,93094.0
2018-11-29 15:30:00,261.84,261.84,260.61,260.71,181234.0,234.2075,234.2075,233.1073,233.1968,181234.0
2018-11-30 09:30:00,260.59,260.91,256.85,257.19,103795.0,234.1657,234.4533,230.805,231.1105,103795.0
2018-11-30 10:00:00,257.16,257.16,254.85,254.85,167404.0,231.0835,231.0835,229.0078,229.0078,167404.0
2018-11-30 10:30:00,255.05,259.84,254.84,259.0,145182.0,229.1875,233.4918,228.9988,232.737,145182.0
2018-11-30 11:00:00,259.06,259.47,258.16,258.62,81598.0,232.7909,233.1593,231.9821,232.3955,81598.0
2018-11-30 11:30:00,258.53,259.48,258.13,259.03,67742.0,232.3146,233.1683,231.9552,232.7639,67742.0
2018-11-30 12:00:00,259.08,259.08,258.26,258.43,68420.0,232.8088,232.8088,232.072,232.2248,68420.0
2018-11-30 12:30:00,258.3,258.46,257.41,257.51,60354.0,232.1079,232.2517,231.3082,231.398,60354.0
2018-11-30 13:00:00,257.5,258.05,257.28,257.81,56912.0,231.3891,231.8833,231.1914,231.6676,56912.0
2018-11-30 13:30:00,257.79,259.13,257.72,258.69,38706.0,231.6497,232.8538,231.5867,232.4584,38706.0
2018-11-30 14:00:00,258.65,259.31,258.2,259.03,58223.0,232.4224,233.0155,232.0181,232.7639,58223.0
2018-11-30 14:30:00,259.0,259.36,258.12,258.87,120269.0,232.737,233.0605,231.9462,232.6201,120269.0
2018-11-30 15:00:00,258.88,259.94,258.76,259.08,130096.0,232.6291,233.5816,232.5213,232.8088,130096.0
2018-11-30 15:30:00,259.09,259.87,258.63,259.58,403850.0,232.8178,233.5187,232.4045,233.2581,403850.0
2018-12-03 09:30:00,262.41,265.47,260.63,264.04,210499.0,235.8012,238.5509,234.2017,237.2659,210499.0
2018-12-03 10:00:00,264.35,265.35,263.57,265.29,112721.0,237.5445,238.4431,236.8435,238.3891,112721.0
2018-12-03 10:30:00,265.25,265.26,261.49,261.69,98194.0,238.3532,238.3622,234.9745,235.1542,98194.0
2018-12-03 11:00:00,261.75,261.84,259.07,259.42,87427.0,235.2081,235.289,232.7999,233.1144,87427.0
2018-12-03 11:30:00,259.34,260.78,259.16,260.45,141216.0,233.0425,234.3365,232.8807,234.0399,141216.0
2018-12-03 12:00:00,260.58,261.22,260.37,261.2,68006.0,234.1567,234.7318,233.968,234.7139,68006.0
2018-12-03 12:30:00,261.19,261.89,260.9,261.82,74927.0,234.7049,235.3339,234.4443,235.271,74927.0
2018-12-03 13:00:00,261.81,262.87,261.66,262.51,37591.0,235.262,236.2145,235.1272,235.891,37591.0
2018-12-03 13:30:00,262.48,262.53,260.74,261.1,50802.0,235.8641,235.909,234.3005,234.624,50802.0
2018-12-03 14:00:00,261.11,262.08,260.55,261.98,68920.0,234.633,235.5046,234.1298,235.4148,68920.0
2018-12-03 14:30:00,261.88,262.52,261.79,262.17,39235.0,235.3249,235.9,235.244,235.5855,39235.0
2018-12-03 15:00:00,262.16,262.98,261.55,262.65,72850.0,235.5765,236.3134,235.0284,236.0168,72850.0
2018-12-03 15:30:00,262.65,262.78,261.26,261.49,144735.0,236.0168,236.1337,234.7678,234.9745,144735.0
2018-12-04 09:30:00,260.22,261.21,257.87,258.84,95348.0,233.8332,234.7229,231.7215,232.5932,95348.0
2018-12-04 10:00:00,258.91,258.97,255.7,256.89,123433.0,232.6561,232.71,229.7716,230.8409,123433.0
2018-12-04 10:30:00,256.8,257.17,255.56,255.57,80030.0,230.76,231.0925,229.6458,229.6548,80030.0
2018-12-04 11:00:00,255.55,256.87,255.28,256.07,79824.0,229.6368,230.8229,229.3942,230.1041,79824.0
2018-12-04 11:30:00,256.0,256.96,255.9,256.35,112278.0,230.0412,230.9038,229.9513,230.3557,112278.0
2018-12-04 12:00:00,256.07,256.2,253.38,253.48,81692.0,230.1041,230.2209,227.6868,227.7767,81692.0
2018-12-04 12:30:00,253.45,254.86,252.53,253.72,157527.0,227.7497,229.0168,226.923,227.9924,157527.0
2018-12-04 13:00:00,253.53,253.53,250.17,250.44,153525.0,227.8216,227.8216,224.8023,225.045,153525.0
2018-12-04 13:30:00,250.33,252.03,249.31,251.7,94549.0,224.9461,226.4737,224.0295,226.1772,94549.0
2018-12-04 14:00:00,251.62,251.62,250.04,250.04,128440.0,226.1053,226.1053,224.6855,224.6855,128440.0
2018-12-04 14:30:00,250.08,251.22,250.03,250.16,95450.0,224.7215,225.7459,224.6765,224.7933,95450.0
2018-12-04 15:00:00,250.13,250.93,249.71,250.55,184005.0,224.7664,225.4853,224.389,225.1438,184005.0
2018-12-04 15:30:00,250.5,250.78,248.63,249.84,473775.0,225.0989,225.3505,223.4185,224.5058,473775.0
2018-12-06 09:30:00,246.53,253.1,245.57,251.27,324927.0,221.5314,227.4352,220.6688,225.7908,324927.0
2018-12-06 10:00:00,251.27,252.13,250.0,251.47,144188.0,225.7908,226.5636,224.6496,225.9705,144188.0
2018-12-06 10:30:00,251.56,251.69,249.69,249.99,125758.0,226.0514,226.1682,224.371,224.6406,125758.0
2018-12-06 11:00:00,249.83,250.15,247.45,248.04,295279.0,224.4968,224.7844,222.3581,222.8883,295279.0
2018-12-06 11:30:00,248.26,252.1,248.03,251.76,118708.0,223.086,226.5366,222.8793,226.2311,118708.0
2018-12-06 12:00:00,251.87,254.35,250.98,254.35,98623.0,226.3299,228.5585,225.5302,228.5585,98623.0
2018-12-06 12:30:00,254.48,255.51,253.56,254.34,106306.0,228.6753,229.6008,227.8486,228.5495,106306.0
2018-12-06 13:00:00,254.42,254.8,253.21,253.84,62656.0,228.6214,228.9628,227.5341,228.1002,62656.0
2018-12-06 13:30:00,253.75,255.26,253.42,255.19,65384.0,228.0193,229.3762,227.7228,229.3133,65384.0
2018-12-06 14:00:00,255.18,255.44,253.27,254.39,63055.0,229.3043,229.5379,227.588,228.5944,63055.0
2018-12-06 14:30:00,254.34,255.13,253.36,254.79,75256.0,228.5495,229.2594,227.6689,228.9539,75256.0
2018-12-06 15:00:00,254.87,255.73,253.9,254.93,86718.0,229.0257,229.7985,228.1541,229.0797,86718.0
2018-12-06 15:30:00,254.87,256.96,254.87,256.96,184849.0,229.0257,230.9038,229.0257,230.9038,184849.0
2018-12-07 09:30:00,256.95,261.02,255.36,260.18,115713.0,230.8948,234.5521,229.4661,233.7973,115713.0
2018-12-07 10:00:00,260.17,260.17,257.65,259.86,103415.0,233.7883,233.7883,231.5238,233.5097,103415.0
2018-12-07 10:30:00,260.01,260.52,258.43,259.48,74714.0,233.6445,234.1028,232.2248,233.1683,74714.0
2018-12-07 11:00:00,259.48,259.76,256.92,257.69,121971.0,233.1683,233.4199,230.8679,231.5598,121971.0
2018-12-07 11:30:00,257.62,258.84,256.87,257.37,64101.0,231.4969,232.5932,230.8229,231.2722,64101.0
2018-12-07 12:00:00,257.23,258.35,256.91,258.0,62199.0,231.1464,232.1529,230.8589,231.8384,62199.0
2018-12-07 12:30:00,257.99,259.35,256.88,259.16,63317.0,231.8294,233.0515,230.8319,232.8807,63317.0
2018-12-07 13:00:00,259.05,259.93,257.91,258.92,41841.0,232.7819,233.5727,231.7575,232.6651,41841.0
2018-12-07 13:30:00,258.94,259.39,257.88,258.83,75605.0,232.683,233.0874,231.7305,232.5842,75605.0
2018-12-07 14:00:00,258.57,259.41,257.84,258.75,63286.0,232.3506,233.1054,231.6946,232.5123,63286.0
2018-12-07 14:30:00,258.86,259.07,256.43,256.53,55384.0,232.6112,232.7999,230.4276,230.5174,55384.0
2018-12-07 15:00:00,256.63,257.89,256.25,257.75,105829.0,230.6073,231.7395,230.2658,231.6137,105829.0
2018-12-07 15:30:00,257.75,259.39,257.15,257.48,238343.0,231.6137,233.0874,231.0745,231.3711,238343.0
2018-12-10 09:30:00,260.61,267.98,260.61,264.21,270245.0,234.1837,240.8064,234.1837,237.4187,270245.0
2018-12-10 10:00:00,263.92,265.36,262.6,264.36,131044.0,237.1581,238.452,235.9719,237.5534,131044.0
2018-12-10 10:30:00,264.23,264.6,261.82,262.65,98614.0,237.4366,237.7691,235.271,236.0168,98614.0
2018-12-10 11:00:00,262.79,262.8,261.1,262.05,75569.0,236.1426,236.1516,234.624,235.4777,75569.0
2018-12-10 11:30:00,262.13,264.66,261.09,263.15,68572.0,235.5496,237.823,234.615,236.4661,68572.0
2018-12-10 12:00:00,263.26,263.76,262.73,263.26,75396.0,236.565,237.0143,236.0887,236.565,75396.0
2018-12-10 12:30:00,263.14,265.62,263.12,265.4,80760.0,236.4572,238.6857,236.4392,238.488,80760.0
2018-12-10 13:00:00,265.48,266.9,265.16,266.75,99551.0,238.5599,239.8359,238.2723,239.7011,99551.0
2018-12-10 13:30:00,266.74,269.44,266.65,269.31,171467.0,239.6921,242.1183,239.6112,242.0015,171467.0
2018-12-10 14:00:00,269.41,270.18,268.01,269.1,308389.0,242.0914,242.7833,240.8333,241.8128,308389.0
2018-12-10 14:30:00,269.12,269.85,268.39,268.53,137983.0,241.8308,242.4867,241.1748,241.3006,137983.0
2018-12-10 15:00:00,268.52,269.29,267.9,268.89,153903.0,241.2916,241.9835,240.7345,241.6241,153903.0
2018-12-10 15:30:00,268.92,272.0,268.92,270.74,548593.0,241.6511,244.4187,241.6511,243.2865,548593.0
2018-12-11 09:30:00,275.05,276.26,272.38,275.29,189694.0,247.1595,248.2468,244.7602,247.3751,189694.0
2018-12-11 10:00:00,275.4,279.03,274.96,275.34,166023.0,247.474,250.7359,247.0786,247.4201,166023.0
2018-12-11 10:30:00,275.39,275.53,271.7,272.44,98667.0,247.465,247.5908,244.1492,244.8141,98667.0
2018-12-11 11:00:00,272.44,272.93,269.66,269.82,74056.0,244.8141,245.2544,242.316,242.4598,74056.0
2018-12-11 11:30:00,269.94,270.33,268.32,269.41,57688.0,242.5676,242.9181,241.1119,242.0914,57688.0
2018-12-11 12:00:00,269.41,269.41,266.36,266.55,62272.0,242.0914,242.0914,239.3506,239.5214,62272.0
2018-12-11 12:30:00,266.5,267.65,265.99,267.59,60759.0,239.4764,240.5098,239.0182,240.4559,60759.0
2018-12-11 13:00:00,267.48,268.04,265.67,265.72,64205.0,240.3571,240.8603,238.7306,238.7755,64205.0
2018-12-11 13:30:00,265.81,266.51,264.19,264.48,64025.0,238.8564,239.4854,237.4007,237.6613,64025.0
2018-12-11 14:00:00,264.37,267.75,264.31,267.74,103992.0,237.5624,240.5997,237.5085,240.5907,103992.0
2018-12-11 14:30:00,267.58,268.64,266.93,267.33,89721.0,240.4469,241.3994,239.8628,240.2223,89721.0
2018-12-11 15:00:00,267.33,268.8,266.51,267.42,63477.0,240.2223,241.5432,239.4854,240.3032,63477.0
2018-12-11 15:30:00,267.36,268.32,266.4,268.0,385046.0,240.2492,241.1119,239.3866,240.8243,385046.0
2018-12-12 09:30:00,270.17,271.9,269.56,271.53,76167.0,242.7743,244.3289,242.2262,243.9964,76167.0
2018-12-12 10:00:00,271.41,272.09,269.51,269.51,74198.0,243.8886,244.4996,242.1812,242.1812,74198.0
2018-12-12 10:30:00,269.64,272.13,269.59,272.13,108883.0,242.298,244.5356,242.2531,244.5356,108883.0
2018-12-12 11:00:00,272.07,272.75,271.42,272.25,72076.0,244.4816,245.0927,243.8975,244.6434,72076.0
2018-12-12 11:30:00,272.27,272.28,271.32,272.0,43656.0,244.6614,244.6703,243.8077,244.4187,43656.0
2018-12-12 12:00:00,271.99,272.84,271.49,271.73,27543.0,244.4097,245.1736,243.9604,244.1761,27543.0
2018-12-12 12:30:00,271.68,272.3,271.21,272.05,51953.0,244.1312,244.6883,243.7088,244.4637,51953.0
2018-12-12 13:00:00,272.21,272.61,271.59,271.83,19400.0,244.6074,244.9669,244.0503,244.266,19400.0
2018-12-12 13:30:00,271.79,272.06,271.11,271.9,39211.0,244.23,244.4726,243.619,244.3289,39211.0
2018-12-12 14:00:00,271.94,272.08,270.79,271.42,72747.0,244.3648,244.4906,243.3314,243.8975,72747.0
2018-12-12 14:30:00,271.42,272.4,270.87,272.11,132462.0,243.8975,244.7782,243.4033,244.5176,132462.0
2018-12-12 15:00:00,272.03,272.41,271.05,271.2,101970.0,244.4457,244.7872,243.5651,243.6999,101970.0
2018-12-12 15:30:00,271.27,271.8,269.86,270.19,229092.0,243.7628,244.239,242.4957,242.7923,229092.0
2018-12-13 09:30:00,269.68,270.56,266.05,266.48,227555.0,242.334,243.1248,239.0721,239.4585,227555.0
2018-12-13 10:00:00,266.76,269.9,266.56,268.88,93974.0,239.7101,242.5317,239.5304,241.6151,93974.0
2018-12-13 10:30:00,268.72,269.52,266.88,267.69,59978.0,241.4713,242.1902,239.8179,240.5458,59978.0
2018-12-13 11:00:00,267.69,268.45,266.58,267.01,58948.0,240.5458,241.2287,239.5483,239.9347,58948.0
2018-12-13 11:30:00,267.0,267.99,266.8,266.81,81205.0,239.9257,240.8154,239.746,239.755,81205.0
2018-12-13 12:00:00,266.71,267.02,265.52,266.7,102670.0,239.6651,239.9437,238.5958,239.6562,102670.0
2018-12-13 12:30:00,266.79,267.52,266.42,266.99,44072.0,239.737,240.393,239.4046,239.9168,44072.0
2018-12-13 13:00:00,266.97,267.98,266.37,266.59,38903.0,239.8988,240.8064,239.3596,239.5573,38903.0
2018-12-13 13:30:00,266.59,268.19,266.59,267.72,39327.0,239.5573,240.9951,239.5573,240.5727,39327.0
2018-12-13 14:00:00,267.71,267.91,266.57,267.11,39020.0,240.5637,240.7435,239.5393,240.0246,39020.0
2018-12-13 14:30:00,267.05,267.42,266.61,267.33,58648.0,239.9707,240.3032,239.5753,240.2223,58648.0
2018-12-13 15:00:00,267.33,268.19,267.23,267.81,98555.0,240.2223,240.9951,240.1324,240.6536,98555.0
2018-12-13 15:30:00,267.67,268.83,267.43,267.96,184230.0,240.5278,241.5702,240.3121,240.7884,184230.0
2018-12-14 09:30:00,265.0,267.23,264.08,264.48,65928.0,238.1285,240.1324,237.3018,237.6613,65928.0
2018-12-14 10:00:00,264.48,264.54,262.76,262.83,50208.0,237.6613,237.7152,236.1157,236.1786,50208.0
2018-12-14 10:30:00,262.82,264.8,261.42,263.62,69554.0,236.1696,237.9488,234.9116,236.8885,69554.0
2018-12-14 11:00:00,263.5,264.05,262.71,263.01,34243.0,236.7806,237.2749,236.0708,236.3403,34243.0
2018-12-14 11:30:00,263.02,263.32,261.76,261.94,33188.0,236.3493,236.6189,235.2171,235.3788,33188.0
2018-12-14 12:00:00,262.02,263.33,262.02,263.29,45957.0,235.4507,236.6279,235.4507,236.5919,45957.0
2018-12-14 12:30:00,263.53,263.76,262.8,262.95,34144.0,236.8076,237.0143,236.1516,236.2864,34144.0
2018-12-14 13:00:00,262.88,263.99,262.44,263.55,48724.0,236.2235,237.221,235.8281,236.8256,48724.0
2018-12-14 13:30:00,263.57,263.58,262.27,263.11,35978.0,236.8435,236.8525,235.6754,236.4302,35978.0
2018-12-14 14:00:00,263.1,263.58,262.56,263.44,34505.0,236.4212,236.8525,235.936,236.7267,34505.0
2018-12-14 14:30:00,263.33,263.48,262.38,263.24,44810.0,236.6279,236.7627,235.7742,236.547,44810.0
2018-12-14 15:00:00,263.14,263.92,262.91,263.25,43314.0,236.4572,237.1581,236.2505,236.556,43314.0
2018-12-14 15:30:00,263.24,263.25,262.27,262.93,116187.0,236.547,236.556,235.6754,236.2684,116187.0
2018-12-17 09:30:00,261.17,261.82,258.07,260.0,57307.0,234.6869,235.271,231.9013,233.6356,57307.0
2018-12-17 10:00:00,260.0,260.44,258.71,259.42,55068.0,233.6356,234.0309,232.4764,233.1144,55068.0
2018-12-17 10:30:00,259.52,262.3,259.17,262.18,37332.0,233.2042,235.7023,232.8897,235.5945,37332.0
2018-12-17 11:00:00,262.45,263.05,261.31,261.63,47795.0,235.8371,236.3763,234.8127,235.1003,47795.0
2018-12-17 11:30:00,261.62,262.72,261.16,262.04,27050.0,235.0913,236.0797,234.6779,235.4687,27050.0
2018-12-17 12:00:00,262.01,262.62,260.83,261.22,34302.0,235.4417,235.9899,234.3814,234.7318,34302.0
2018-12-17 12:30:00,261.19,261.59,260.21,260.21,53733.0,234.7049,235.0643,233.8243,233.8243,53733.0
2018-12-17 13:00:00,260.22,260.66,259.73,259.81,26684.0,233.8332,234.2286,233.3929,233.4648,26684.0
2018-12-17 13:30:00,259.68,260.11,258.1,258.1,34280.0,233.348,233.7344,231.9282,231.9282,34280.0
2018-12-17 14:00:00,257.83,258.78,257.61,257.74,28252.0,231.6856,232.5393,231.4879,231.6047,28252.0
2018-12-17 14:30:00,257.68,258.53,257.38,257.56,30636.0,231.5508,232.3146,231.2812,231.443,30636.0
2018-12-17 15:00:00,257.6,258.24,257.04,257.39,60859.0,231.4789,232.054,230.9757,231.2902,60859.0
2018-12-17 15:30:00,257.37,257.44,255.83,257.24,159223.0,231.2722,231.3351,229.8884,231.1554,159223.0
2018-12-18 09:30:00,259.21,261.19,258.6,260.19,41497.0,232.9257,234.7049,232.3775,233.8063,41497.0
2018-12-18 10:00:00,260.18,261.56,259.6,259.61,81949.0,233.7973,235.0374,233.2761,233.2851,81949.0
2018-12-18 10:30:00,259.68,260.06,256.55,256.6,68577.0,233.348,233.6895,230.5354,230.5803,68577.0
2018-12-18 11:00:00,256.55,256.93,254.28,254.84,73729.0,230.5354,230.8769,228.4956,228.9988,73729.0
2018-12-18 11:30:00,254.99,257.52,254.97,257.43,45618.0,229.1336,231.407,229.1156,231.3262,45618.0
2018-12-18 12:00:00,257.6,258.5,257.04,257.2,37139.0,231.4789,232.2877,230.9757,231.1195,37139.0
2018-12-18 12:30:00,257.04,258.52,256.99,258.41,25630.0,230.9757,232.3056,230.9308,232.2068,25630.0
2018-12-18 13:00:00,258.41,258.41,257.31,257.43,20873.0,232.2068,232.2068,231.2183,231.3262,20873.0
2018-12-18 13:30:00,257.47,257.49,256.72,257.01,38109.0,231.3621,231.3801,230.6882,230.9487,38109.0
2018-12-18 14:00:00,257.08,257.29,256.48,256.9,27306.0,231.0116,231.2004,230.4725,230.8499,27306.0
2018-12-18 14:30:00,256.89,256.94,255.22,255.49,66543.0,230.8409,230.8858,229.3403,229.5829,66543.0
2018-12-18 15:00:00,255.47,255.97,254.95,255.69,72116.0,229.5649,230.0142,229.0976,229.7626,72116.0
2018-12-18 15:30:00,255.84,258.25,255.81,256.94,97418.0,229.8974,232.063,229.8704,230.8858,97418.0
2018-12-19 09:30:00,256.8,261.59,255.28,260.71,55464.0,230.76,235.0643,229.3942,234.2736,55464.0
2018-12-19 10:00:00,261.08,261.85,260.55,260.58,38983.0,234.606,235.298,234.1298,234.1567,38983.0
2018-12-19 10:30:00,260.5,260.74,259.74,260.22,29187.0,234.0849,234.3005,233.4019,233.8332,29187.0
2018-12-19 11:00:00,260.37,260.55,258.85,258.86,41313.0,233.968,234.1298,232.6022,232.6112,41313.0
2018-12-19 11:30:00,258.85,259.17,258.25,259.08,24267.0,232.6022,232.8897,232.063,232.8088,24267.0
2018-12-19 12:00:00,259.05,260.22,258.84,259.43,27372.0,232.7819,233.8332,232.5932,233.1234,27372.0
2018-12-19 12:30:00,259.36,259.66,258.79,258.89,25972.0,233.0605,233.33,232.5482,232.6381,25972.0
2018-12-19 13:00:00,258.8,258.94,257.83,258.24,23010.0,232.5572,232.683,231.6856,232.054,23010.0
2018-12-19 13:30:00,258.34,260.49,258.05,260.49,25995.0,232.1439,234.0759,231.8833,234.0759,25995.0
2018-12-19 14:00:00,260.49,260.49,255.0,257.35,83388.0,234.0759,234.0759,229.1426,231.2543,83388.0
2018-12-19 14:30:00,257.31,258.48,253.73,254.56,106122.0,231.2183,232.2697,228.0013,228.7472,106122.0
2018-12-19 15:00:00,254.42,254.92,250.91,253.24,129392.0,228.6214,229.0707,225.4673,227.561,129392.0
2018-12-19 15:30:00,253.38,253.96,252.47,253.27,145941.0,227.6868,228.208,226.8691,227.588,145941.0
2018-12-20 09:30:00,251.4,253.0,249.36,251.36,65393.0,225.9076,227.3454,224.0745,225.8717,65393.0
2018-12-20 10:00:00,251.74,252.0,250.21,250.54,59208.0,226.2131,226.4468,224.8383,225.1348,59208.0
2018-12-20 10:30:00,250.49,251.9,250.0,250.9,38968.0,225.0899,226.3569,224.6496,225.4583,38968.0
2018-12-20 11:00:00,250.78,250.8,248.01,248.36,52376.0,225.3505,225.3684,222.8614,223.1759,52376.0
2018-12-20 11:30:00,248.14,248.2,245.15,245.66,68669.0,222.9782,223.0321,220.2914,220.7497,68669.0
2018-12-20 12:00:00,245.68,246.35,243.2,246.22,61939.0,220.7676,221.3697,218.5391,221.2529,61939.0
2018-12-20 12:30:00,246.21,246.21,243.73,244.63,97103.0,221.2439,221.2439,219.0154,219.8241,97103.0
2018-12-20 13:00:00,244.5,244.5,242.88,244.01,80892.0,219.7073,219.7073,218.2516,219.267,80892.0
2018-12-20 13:30:00,243.88,244.07,242.44,242.84,46205.0,219.1501,219.3209,217.8562,218.2156,46205.0
2018-12-20 14:00:00,242.93,244.64,241.71,244.54,117183.0,218.2965,219.8331,217.2002,219.7432,117183.0
2018-12-20 14:30:00,244.57,246.09,243.86,244.47,57586.0,219.7702,221.1361,219.1322,219.6803,57586.0
2018-12-20 15:00:00,244.46,246.18,243.1,245.09,81101.0,219.6713,221.2169,218.4492,220.2375,81101.0
2018-12-20 15:30:00,245.13,245.66,242.02,243.61,210201.0,220.2734,220.7497,217.4788,218.9075,210201.0
2018-12-21 09:30:00,238.28,240.94,233.86,234.3,518402.0,214.118,216.5083,210.1462,210.5416,518402.0
2018-12-21 10:00:00,234.6,242.27,234.38,241.71,189534.0,210.8112,217.7034,210.6135,217.2002,189534.0
2018-12-21 10:30:00,241.5,242.04,237.56,239.13,230326.0,217.0115,217.4967,213.471,214.8818,230326.0
2018-12-21 11:00:00,239.03,240.77,238.01,240.77,64538.0,214.7919,216.3555,213.8754,216.3555,64538.0
2018-12-21 11:30:00,240.42,241.43,239.72,239.95,71582.0,216.041,216.9486,215.412,215.6187,71582.0
2018-12-21 12:00:00,239.9,240.84,239.7,240.02,72655.0,215.5737,216.4184,215.394,215.6816,72655.0
2018-12-21 12:30:00,239.76,240.43,238.56,238.93,111339.0,215.4479,216.05,214.3696,214.7021,111339.0
2018-12-21 13:00:00,238.76,239.49,238.28,238.85,43168.0,214.5493,215.2053,214.118,214.6302,43168.0
2018-12-21 13:30:00,238.84,239.43,237.0,237.15,47934.0,214.6212,215.1514,212.9678,213.1026,47934.0
2018-12-21 14:00:00,237.11,238.07,236.25,236.62,67435.0,213.0666,213.9293,212.2938,212.6263,67435.0
2018-12-21 14:30:00,236.5,237.95,236.5,237.05,51594.0,212.5185,213.8215,212.5185,213.0127,51594.0
2018-12-21 15:00:00,237.11,237.3,234.91,234.99,108885.0,213.0666,213.2374,211.0897,211.1616,108885.0
2018-12-21 15:30:00,235.06,237.25,235.06,235.52,295756.0,211.2245,213.1924,211.2245,211.6379,295756.0
2018-12-24 09:30:00,232.6,234.21,228.14,228.94,103564.0,209.014,210.4607,205.0062,205.7251,103564.0
2018-12-24 10:00:00,229.04,230.25,227.94,229.19,53659.0,205.815,206.9023,204.8265,205.9497,53659.0
2018-12-24 10:30:00,229.3,232.22,228.53,228.79,122677.0,206.0486,208.6725,205.3567,205.5903,122677.0
2018-12-24 11:00:00,229.09,230.21,227.69,227.79,61148.0,205.8599,206.8663,204.6018,204.6917,61148.0
2018-12-24 11:30:00,227.75,228.5,226.37,226.96,58822.0,204.6558,205.3297,203.4157,203.9459,58822.0
2018-12-24 12:00:00,226.87,228.31,226.13,227.65,54568.0,203.865,205.159,203.2,204.5659,54568.0
2018-12-24 12:30:00,227.76,228.35,226.24,226.46,104202.0,204.6647,205.1949,203.2989,203.4966,104202.0
2018-12-26 09:30:00,226.53,228.27,224.01,225.76,99820.0,203.5595,205.123,201.295,202.8675,99820.0
2018-12-26 10:00:00,225.8,226.49,224.02,224.6,102359.0,202.9035,203.5235,201.304,201.8252,102359.0
2018-12-26 10:30:00,224.68,226.13,224.17,224.44,62770.0,201.8971,203.2,201.4388,201.6814,62770.0
2018-12-26 11:00:00,224.33,225.62,223.63,225.49,94803.0,201.5826,202.7417,200.9535,202.6249,94803.0
2018-12-26 11:30:00,225.46,227.29,225.04,226.9,87522.0,202.598,204.2424,202.2206,203.892,87522.0
2018-12-26 12:00:00,226.89,228.84,226.73,226.9,90288.0,203.883,205.6352,203.7392,203.892,90288.0
2018-12-26 12:30:00,226.89,229.17,226.77,228.89,67139.0,203.883,205.9318,203.7751,205.6802,67139.0
2018-12-26 13:00:00,228.99,229.06,225.96,226.87,61167.0,205.77,205.8329,203.0473,203.865,61167.0
2018-12-26 13:30:00,226.99,228.43,226.65,228.26,38701.0,203.9728,205.2668,203.6673,205.114,38701.0
2018-12-26 14:00:00,228.27,228.27,225.72,226.35,76905.0,205.123,205.123,202.8316,203.3977,76905.0
2018-12-26 14:30:00,226.45,228.1,226.45,228.1,57502.0,203.4876,204.9703,203.4876,204.9703,57502.0
2018-12-26 15:00:00,227.99,229.59,227.72,229.4,88032.0,204.8714,206.3092,204.6288,206.1384,88032.0
2018-12-26 15:30:00,229.48,233.07,229.4,232.67,185277.0,206.2103,209.4363,206.1384,209.0769,185277.0
2018-12-27 09:30:00,231.05,234.14,228.0,231.59,98181.0,207.6211,210.3978,204.8804,208.1064,98181.0
2018-12-27 10:00:00,231.94,233.28,229.73,231.14,91705.0,208.4209,209.625,206.435,207.702,91705.0
2018-12-27 10:30:00,231.07,234.02,230.91,232.93,33826.0,207.6391,210.29,207.4953,209.3105,33826.0
2018-12-27 11:00:00,232.94,234.76,232.26,234.45,48367.0,209.3195,210.9549,208.7084,210.6764,48367.0
2018-12-27 11:30:00,234.46,235.08,233.03,234.14,35966.0,210.6854,211.2425,209.4004,210.3978,35966.0
2018-12-27 12:00:00,234.17,234.74,233.11,233.46,64705.0,210.4248,210.937,209.4722,209.7868,64705.0
2018-12-27 12:30:00,233.28,234.53,232.9,234.26,59607.0,209.625,210.7483,209.2835,210.5056,59607.0
2018-12-27 13:00:00,234.17,234.54,233.25,233.39,27249.0,210.4248,210.7572,209.598,209.7239,27249.0
2018-12-27 13:30:00,233.3,233.95,232.39,232.84,50998.0,209.643,210.2271,208.8253,209.2296,50998.0
2018-12-27 14:00:00,232.85,233.56,231.34,231.92,45460.0,209.2386,209.8766,207.8817,208.4029,45460.0
2018-12-27 14:30:00,231.78,234.12,231.63,233.69,50160.0,208.2771,210.3798,208.1423,209.9934,50160.0
2018-12-27 15:00:00,233.69,235.87,232.8,235.81,66343.0,209.9934,211.9524,209.1937,211.8985,66343.0
2018-12-27 15:30:00,235.99,239.62,234.82,239.57,121322.0,212.0602,215.3221,211.0088,215.2772,121322.0
2018-12-28 09:30:00,241.37,243.84,239.08,241.72,82517.0,216.8947,219.1142,214.8369,217.2092,82517.0
2018-12-28 10:00:00,242.08,242.95,240.08,240.58,47525.0,217.5327,218.3145,215.7355,216.1848,47525.0
2018-12-28 10:30:00,240.32,241.94,239.44,241.15,65448.0,215.9511,217.4069,215.1604,216.697,65448.0
2018-12-28 11:00:00,241.2,242.07,240.81,241.78,45054.0,216.7419,217.5237,216.3915,217.2631,45054.0
2018-12-28 11:30:00,241.79,243.08,241.64,242.49,48819.0,217.2721,218.4313,217.1373,217.9011,48819.0
2018-12-28 12:00:00,242.44,243.35,242.04,242.6,62149.0,217.8562,218.6739,217.4967,217.9999,62149.0
2018-12-28 12:30:00,242.65,244.23,242.54,243.49,86787.0,218.0449,219.4647,217.946,218.7997,86787.0
2018-12-28 13:00:00,243.56,243.93,242.91,243.45,84856.0,218.8626,219.1951,218.2785,218.7638,84856.0
2018-12-28 13:30:00,243.27,244.54,242.99,244.39,58795.0,218.602,219.7432,218.3504,219.6084,58795.0
2018-12-28 14:00:00,244.48,246.23,244.36,246.0,108465.0,219.6893,221.2619,219.5815,221.0552,108465.0
2018-12-28 14:30:00,246.05,246.07,244.25,245.16,61121.0,221.1001,221.1181,219.4826,220.3004,61121.0
2018-12-28 15:00:00,245.32,245.47,241.8,242.47,58225.0,220.4441,220.5789,217.2811,217.8831,58225.0
2018-12-28 15:30:00,242.38,243.24,241.37,242.22,135494.0,217.8023,218.575,216.8947,217.6585,135494.0
2018-12-31 09:30:00,243.31,245.84,243.13,245.6,48012.0,218.6379,220.9114,218.4762,220.6957,48012.0
2018-12-31 10:00:00,245.81,246.92,242.92,242.92,42910.0,220.8844,221.8819,218.2875,218.2875,42910.0
2018-12-31 10:30:00,242.92,243.91,242.61,243.39,37598.0,218.2875,219.1771,218.0089,218.7098,37598.0
2018-12-31 11:00:00,243.52,243.68,241.71,243.17,30972.0,218.8267,218.9704,217.2002,218.5121,30972.0
2018-12-31 11:30:00,243.17,243.17,241.83,243.08,30424.0,218.5121,218.5121,217.308,218.4313,30424.0
2018-12-31 12:00:00,242.98,244.5,242.89,243.93,37020.0,218.3414,219.7073,218.2605,219.1951,37020.0
2018-12-31 12:30:00,243.92,244.21,243.56,243.76,29348.0,219.1861,219.4467,218.8626,219.0423,29348.0
2018-12-31 13:00:00,243.61,244.63,243.32,244.63,28332.0,218.9075,219.8241,218.6469,219.8241,28332.0
2018-12-31 13:30:00,244.69,244.73,243.02,243.32,28064.0,219.878,219.914,218.3774,218.6469,28064.0
2018-12-31 14:00:00,243.33,244.0,242.83,243.15,35005.0,218.6559,219.258,218.2066,218.4942,35005.0
2018-12-31 14:30:00,243.26,243.94,242.98,243.28,29925.0,218.593,219.2041,218.3414,218.611,29925.0
2018-12-31 15:00:00,243.21,244.22,242.88,243.91,61845.0,218.5481,219.4557,218.2516,219.1771,61845.0
2018-12-31 15:30:00,243.74,245.02,242.81,244.85,115273.0,219.0243,220.1746,218.1886,220.0218,115273.0
2019-01-02 09:30:00,241.17,241.85,237.08,238.58,82902.0,216.7149,217.326,213.0397,214.3876,82902.0
2019-01-02 10:00:00,238.76,242.1,238.59,240.71,39362.0,214.5493,217.5506,214.3966,216.3016,39362.0
2019-01-02 10:30:00,240.93,242.85,240.41,242.69,22419.0,216.4993,218.2246,216.032,218.0808,22419.0
2019-01-02 11:00:00,242.77,244.23,242.42,243.83,34047.0,218.1527,219.4647,217.8382,219.1052,34047.0
2019-01-02 11:30:00,243.69,244.42,242.93,243.37,27285.0,218.9794,219.6354,218.2965,218.6919,27285.0
2019-01-02 12:00:00,243.15,243.62,242.93,243.55,37565.0,218.4942,218.9165,218.2965,218.8536,37565.0
2019-01-02 12:30:00,243.55,245.47,243.37,245.13,18115.0,218.8536,220.5789,218.6919,220.2734,18115.0
2019-01-02 13:00:00,244.94,246.2,244.94,245.74,19806.0,220.1027,221.2349,220.1027,220.8215,19806.0
2019-01-02 13:30:00,245.97,246.36,245.34,246.36,23083.0,221.0282,221.3787,220.4621,221.3787,23083.0
2019-01-02 14:00:00,246.36,246.37,244.8,245.55,22118.0,221.3787,221.3877,219.9769,220.6508,22118.0
2019-01-02 14:30:00,245.66,246.21,244.76,244.89,29527.0,220.7497,221.2439,219.9409,220.0577,29527.0
2019-01-02 15:00:00,244.75,245.22,243.9,244.71,680701.0,219.9319,220.3543,219.1681,219.896,680701.0
2019-01-02 15:30:00,244.57,246.56,244.21,246.37,112864.0,219.7702,221.5584,219.4467,221.3877,112864.0
2019-01-03 09:30:00,244.77,245.06,241.81,243.31,36513.0,219.9499,220.2105,217.2901,218.6379,36513.0
2019-01-03 10:00:00,243.21,243.21,238.39,240.17,66260.0,218.5481,218.5481,214.2168,215.8163,66260.0
2019-01-03 10:30:00,240.01,240.21,238.3,240.1,55618.0,215.6726,215.8523,214.136,215.7534,55618.0
2019-01-03 11:00:00,240.3,241.09,239.36,239.39,43563.0,215.9332,216.6431,215.0885,215.1154,43563.0
2019-01-03 11:30:00,239.52,242.48,239.23,241.93,44111.0,215.2323,217.8921,214.9717,217.3979,44111.0
2019-01-03 12:00:00,241.58,241.99,240.76,241.63,17933.0,217.0834,217.4518,216.3465,217.1283,17933.0
2019-01-03 12:30:00,241.56,242.66,240.92,242.42,27849.0,217.0654,218.0539,216.4903,217.8382,27849.0
2019-01-03 13:00:00,242.48,242.48,240.18,241.44,27420.0,217.8921,217.8921,215.8253,216.9576,27420.0
2019-01-03 13:30:00,241.43,242.15,240.13,240.44,21930.0,216.9486,217.5956,215.7804,216.059,21930.0
2019-01-03 14:00:00,240.39,241.82,240.15,241.68,16881.0,216.014,217.299,215.7984,217.1732,16881.0
2019-01-03 14:30:00,241.85,242.32,240.03,240.54,25246.0,217.326,217.7483,215.6905,216.1488,25246.0
2019-01-03 15:00:00,240.38,240.65,239.47,239.95,39343.0,216.0051,216.2477,215.1873,215.6187,39343.0
2019-01-03 15:30:00,239.88,240.76,239.5,239.9,114701.0,215.5558,216.3465,215.2143,215.5737,114701.0
2019-01-04 09:30:00,243.37,245.19,242.51,244.41,30536.0,218.6919,220.3273,217.9191,219.6264,30536.0
2019-01-04 10:00:00,244.61,246.0,242.9,245.5,31261.0,219.8061,221.0552,218.2695,220.6059,31261.0
2019-01-04 10:30:00,245.74,246.51,245.31,245.9,35868.0,220.8215,221.5135,220.4351,220.9653,35868.0
2019-01-04 11:00:00,246.07,246.94,244.99,245.07,42563.0,221.1181,221.8999,220.1476,220.2195,42563.0
2019-01-04 11:30:00,245.09,246.19,244.54,245.93,22350.0,220.2375,221.2259,219.7432,220.9923,22350.0
2019-01-04 12:00:00,245.82,247.19,244.69,247.05,21558.0,220.8934,222.1245,219.878,221.9987,21558.0
2019-01-04 12:30:00,246.91,247.66,246.46,247.09,28004.0,221.8729,222.5469,221.4685,222.0346,28004.0
2019-01-04 13:00:00,247.28,247.93,246.59,247.04,14575.0,222.2054,222.7895,221.5854,221.9897,14575.0
2019-01-04 13:30:00,247.2,247.32,246.05,246.45,18576.0,222.1335,222.2413,221.1001,221.4595,18576.0
2019-01-04 14:00:00,246.65,246.75,245.68,246.26,22969.0,221.6393,221.7291,220.7676,221.2888,22969.0
2019-01-04 14:30:00,246.36,247.44,246.11,246.11,20091.0,221.3787,222.3492,221.154,221.154,20091.0
2019-01-04 15:00:00,246.37,247.39,246.21,246.69,36819.0,221.3877,222.3042,221.2439,221.6752,36819.0
2019-01-04 15:30:00,246.78,247.95,246.69,247.86,118183.0,221.7561,222.8074,221.6752,222.7266,118183.0
2019-01-07 09:30:00,247.6,247.69,245.62,247.62,50244.0,222.4929,222.5738,220.7137,222.5109,50244.0
2019-01-07 10:00:00,247.55,247.6,245.01,246.56,41400.0,222.448,222.4929,220.1656,221.5584,41400.0
2019-01-07 10:30:00,246.78,248.22,246.78,247.65,42304.0,221.7561,223.0501,221.7561,222.5379,42304.0
2019-01-07 11:00:00,247.48,248.51,247.47,248.09,49487.0,222.3851,223.3107,222.3761,222.9332,49487.0
2019-01-07 11:30:00,248.17,249.4,247.77,249.24,32376.0,223.0051,224.1104,222.6457,223.9666,32376.0
2019-01-07 12:00:00,249.24,249.41,248.52,249.38,31390.0,223.9666,224.1194,223.3196,224.0924,31390.0
2019-01-07 12:30:00,249.31,250.39,249.25,250.11,32779.0,224.0295,225.0,223.9756,224.7484,32779.0
2019-01-07 13:00:00,250.12,251.17,250.06,250.5,26791.0,224.7574,225.7009,224.7035,225.0989,26791.0
2019-01-07 13:30:00,250.64,251.36,249.54,249.55,56511.0,225.2247,225.8717,224.2362,224.2452,56511.0
2019-01-07 14:00:00,249.52,250.49,249.43,249.79,33558.0,224.2182,225.0899,224.1374,224.4609,33558.0
2019-01-07 14:30:00,249.66,249.96,249.18,249.5,39688.0,224.344,224.6136,223.9127,224.2003,39688.0
2019-01-07 15:00:00,249.5,250.74,249.42,250.65,48858.0,224.2003,225.3145,224.1284,225.2337,48858.0
2019-01-07 15:30:00,250.66,250.71,249.7,249.83,122754.0,225.2426,225.2876,224.38,224.4968,122754.0
2019-01-08 09:30:00,251.4,253.39,251.06,251.59,38737.0,225.9076,227.6958,225.6021,226.0783,38737.0
2019-01-08 10:00:00,251.63,252.52,250.54,250.91,25015.0,226.1143,226.914,225.1348,225.4673,25015.0
2019-01-08 10:30:00,251.02,251.52,249.95,249.95,16130.0,225.5661,226.0154,224.6046,224.6046,16130.0
2019-01-08 11:00:00,249.9,250.46,248.65,248.76,26797.0,224.5597,225.0629,223.4365,223.5353,26797.0
2019-01-08 11:30:00,248.69,249.56,248.01,249.54,25167.0,223.4724,224.2542,222.8614,224.2362,25167.0
2019-01-08 12:00:00,249.66,250.88,249.46,250.65,27092.0,224.344,225.4403,224.1643,225.2337,27092.0
2019-01-08 12:30:00,250.64,250.64,248.72,248.82,32367.0,225.2247,225.2247,223.4994,223.5892,32367.0
2019-01-08 13:00:00,248.73,250.57,248.62,250.15,55740.0,223.5084,225.1618,223.4095,224.7844,55740.0
2019-01-08 13:30:00,250.16,251.12,250.16,250.99,29525.0,224.7933,225.656,224.7933,225.5392,29525.0
2019-01-08 14:00:00,251.02,251.07,250.39,250.62,21214.0,225.5661,225.6111,225.0,225.2067,21214.0
2019-01-08 14:30:00,250.53,251.43,250.44,251.33,37810.0,225.1258,225.9346,225.045,225.8447,37810.0
2019-01-08 15:00:00,251.14,251.37,250.21,250.83,36987.0,225.674,225.8807,224.8383,225.3954,36987.0
2019-01-08 15:30:00,250.91,251.29,250.08,250.87,124629.0,225.4673,225.8088,224.7215,225.4314,124629.0
2019-01-09 09:30:00,250.91,253.2,250.08,251.64,60684.0,225.4673,227.5251,224.7215,226.1233,60684.0
2019-01-09 10:00:00,251.78,252.0,250.15,250.24,24580.0,226.2491,226.4468,224.7844,224.8652,24580.0
2019-01-09 10:30:00,250.27,250.54,249.48,250.41,38518.0,224.8922,225.1348,224.1823,225.018,38518.0
2019-01-09 11:00:00,250.45,251.48,250.29,251.42,22711.0,225.0539,225.9795,224.9102,225.9256,22711.0
2019-01-09 11:30:00,251.31,251.55,250.65,250.94,52318.0,225.8267,226.0424,225.2337,225.4943,52318.0
2019-01-09 12:00:00,250.88,251.33,250.68,251.13,14001.0,225.4403,225.8447,225.2606,225.665,14001.0
2019-01-09 12:30:00,251.18,251.99,251.13,251.98,20056.0,225.7099,226.4378,225.665,226.4288,20056.0
2019-01-09 13:00:00,251.96,252.22,251.73,252.07,14588.0,226.4108,226.6445,226.2041,226.5097,14588.0
2019-01-09 13:30:00,252.27,252.39,251.0,251.2,10582.0,226.6894,226.7972,225.5482,225.7279,10582.0
2019-01-09 14:00:00,251.31,252.0,250.72,251.08,15373.0,225.8267,226.4468,225.2966,225.6201,15373.0
2019-01-09 14:30:00,251.07,252.38,250.86,252.17,23907.0,225.6111,226.7882,225.4224,226.5995,23907.0
2019-01-09 15:00:00,252.25,252.85,252.16,252.48,40810.0,226.6714,227.2106,226.5905,226.8781,40810.0
2019-01-09 15:30:00,252.38,252.7,251.65,252.17,169697.0,226.7882,227.0758,226.1323,226.5995,169697.0
2019-01-10 09:30:00,251.08,253.2,250.35,252.38,31368.0,225.6201,227.5251,224.9641,226.7882,31368.0
2019-01-10 10:00:00,252.32,253.76,252.2,253.22,57613.0,226.7343,228.0283,226.6265,227.5431,57613.0
2019-01-10 10:30:00,253.09,253.39,252.37,253.31,14572.0,227.4262,227.6958,226.7792,227.6239,14572.0
2019-01-10 11:00:00,253.44,253.52,251.6,251.6,24556.0,227.7407,227.8126,226.0873,226.0873,24556.0
2019-01-10 11:30:00,251.76,253.94,251.76,253.14,60723.0,226.2311,228.19,226.2311,227.4712,60723.0
2019-01-10 12:00:00,253.0,254.03,252.9,254.03,66003.0,227.3454,228.2709,227.2555,228.2709,66003.0
2019-01-10 12:30:00,253.95,255.67,253.87,255.61,43225.0,228.199,229.7446,228.1271,229.6907,43225.0
2019-01-10 13:00:00,255.51,255.67,254.15,254.94,53346.0,229.6008,229.7446,228.3788,229.0886,53346.0
2019-01-10 13:30:00,254.98,255.45,254.75,255.45,61910.0,229.1246,229.5469,228.9179,229.5469,61910.0
2019-01-10 14:00:00,255.52,257.34,255.44,257.3,35775.0,229.6098,231.2453,229.5379,231.2093,35775.0
2019-01-10 14:30:00,257.17,257.7,256.53,256.82,45546.0,231.0925,231.5688,230.5174,230.778,45546.0
2019-01-10 15:00:00,256.79,257.16,256.18,256.42,82533.0,230.7511,231.0835,230.2029,230.4186,82533.0
2019-01-10 15:30:00,256.4,257.85,256.36,257.58,186078.0,230.4006,231.7036,230.3647,231.4609,186078.0
2019-01-11 09:30:00,255.24,256.21,253.48,254.17,32285.0,229.3582,230.2299,227.7767,228.3967,32285.0
2019-01-11 10:00:00,254.39,254.78,253.54,253.54,26627.0,228.5944,228.9449,227.8306,227.8306,26627.0
2019-01-11 10:30:00,253.41,253.99,252.44,253.77,38687.0,227.7138,228.235,226.8422,228.0373,38687.0
2019-01-11 11:00:00,253.93,254.11,252.95,253.83,24375.0,228.1811,228.3428,227.3004,228.0912,24375.0
2019-01-11 11:30:00,253.71,254.76,253.71,254.39,17852.0,227.9834,228.9269,227.9834,228.5944,17852.0
2019-01-11 12:00:00,254.32,254.47,253.79,254.19,25896.0,228.5315,228.6663,228.0553,228.4147,25896.0
2019-01-11 12:30:00,254.24,254.81,253.97,254.67,22937.0,228.4596,228.9718,228.217,228.846,22937.0
2019-01-11 13:00:00,254.57,254.57,253.78,254.07,18598.0,228.7562,228.7562,228.0463,228.3069,18598.0
2019-01-11 13:30:00,254.04,254.44,253.89,254.39,14769.0,228.2799,228.6393,228.1451,228.5944,14769.0
2019-01-11 14:00:00,254.26,254.97,254.19,254.44,44860.0,228.4776,229.1156,228.4147,228.6393,44860.0
2019-01-11 14:30:00,254.42,255.07,254.42,254.5,52910.0,228.6214,229.2055,228.6214,228.6933,52910.0
2019-01-11 15:00:00,254.5,254.89,254.42,254.82,19307.0,228.6933,229.0437,228.6214,228.9808,19307.0
2019-01-11 15:30:00,254.87,256.18,254.84,256.05,54977.0,229.0257,230.2029,228.9988,230.0861,54977.0
2019-01-14 09:30:00,256.5,257.89,254.89,257.23,58757.0,230.4905,231.7395,229.0437,231.1464,58757.0
2019-01-14 10:00:00,257.22,259.31,257.09,258.46,57709.0,231.1375,233.0155,231.0206,232.2517,57709.0
2019-01-14 10:30:00,258.47,259.32,258.24,258.89,22354.0,232.2607,233.0245,232.054,232.6381,22354.0
2019-01-14 11:00:00,258.9,259.16,258.23,258.57,27690.0,232.6471,232.8807,232.045,232.3506,27690.0
2019-01-14 11:30:00,258.55,259.15,258.25,258.3,26229.0,232.3326,232.8717,232.063,232.1079,26229.0
2019-01-14 12:00:00,258.26,259.78,257.73,259.67,26285.0,232.072,233.4379,231.5957,233.339,26285.0
2019-01-14 12:30:00,259.73,259.82,259.31,259.34,13382.0,233.3929,233.4738,233.0155,233.0425,13382.0
2019-01-14 13:00:00,259.34,260.22,259.21,259.79,20459.0,233.0425,233.8332,232.9257,233.4468,20459.0
2019-01-14 13:30:00,259.97,260.58,259.92,260.41,31287.0,233.6086,234.1567,233.5637,234.004,31287.0
2019-01-14 14:00:00,260.42,261.06,260.35,260.65,91454.0,234.013,234.5881,233.9501,234.2196,91454.0
2019-01-14 14:30:00,260.6,262.86,260.5,262.6,72505.0,234.1747,236.2055,234.0849,235.9719,72505.0
2019-01-14 15:00:00,262.6,262.64,261.27,261.34,79006.0,235.9719,236.0079,234.7768,234.8397,79006.0
2019-01-14 15:30:00,261.35,261.4,259.82,259.94,138844.0,234.8487,234.8936,233.4738,233.5816,138844.0
2019-01-15 09:30:00,260.28,261.93,256.66,257.06,35482.0,233.8872,235.3698,230.6342,230.9937,35482.0
2019-01-15 10:00:00,257.06,258.26,255.38,255.64,35020.0,230.9937,232.072,229.484,229.7177,35020.0
2019-01-15 10:30:00,255.98,257.21,255.54,256.3,62490.0,230.0232,231.1285,229.6278,230.3107,62490.0
2019-01-15 11:00:00,256.29,257.52,256.28,256.9,17510.0,230.3018,231.407,230.2928,230.8499,17510.0
2019-01-15 11:30:00,257.0,257.17,256.46,257.06,19256.0,230.9398,231.0925,230.4545,230.9937,19256.0
2019-01-15 12:00:00,257.16,258.04,257.03,257.87,23117.0,231.0835,231.8743,230.9667,231.7215,23117.0
2019-01-15 12:30:00,257.85,257.94,257.03,257.27,30958.0,231.7036,231.7844,230.9667,231.1824,30958.0
2019-01-15 13:00:00,257.4,257.87,257.11,257.83,17133.0,231.2992,231.7215,231.0386,231.6856,17133.0
2019-01-15 13:30:00,257.59,258.22,257.42,258.22,43551.0,231.4699,232.036,231.3172,232.036,43551.0
2019-01-15 14:00:00,258.23,258.54,257.82,257.9,28544.0,232.045,232.3236,231.6766,231.7485,28544.0
2019-01-15 14:30:00,257.66,258.55,257.66,258.47,37607.0,231.5328,232.3326,231.5328,232.2607,37607.0
2019-01-15 15:00:00,258.45,259.03,258.35,258.69,56595.0,232.2427,232.7639,232.1529,232.4584,56595.0
2019-01-15 15:30:00,258.7,259.28,258.61,258.91,76414.0,232.4674,232.9886,232.3865,232.6561,76414.0
2019-01-16 09:30:00,259.18,259.18,257.11,258.26,72335.0,232.8987,232.8987,231.0386,232.072,72335.0
2019-01-16 10:00:00,258.36,259.0,257.6,257.81,57247.0,232.1619,232.737,231.4789,231.6676,57247.0
2019-01-16 10:30:00,257.81,257.9,255.73,257.49,29842.0,231.6676,231.7485,229.7985,231.3801,29842.0
2019-01-16 11:00:00,257.57,257.86,256.75,257.5,31251.0,231.452,231.7126,230.7151,231.3891,31251.0
2019-01-16 11:30:00,257.74,258.1,256.93,257.19,43848.0,231.6047,231.9282,230.8769,231.1105,43848.0
2019-01-16 12:00:00,257.03,257.24,256.43,256.9,21393.0,230.9667,231.1554,230.4276,230.8499,21393.0
2019-01-16 12:30:00,256.89,256.89,255.71,256.07,21826.0,230.8409,230.8409,229.7806,230.1041,21826.0
2019-01-16 13:00:00,256.08,256.22,255.7,255.99,15285.0,230.113,230.2389,229.7716,230.0322,15285.0
2019-01-16 13:30:00,256.05,256.34,255.76,256.23,17648.0,230.0861,230.3467,229.8255,230.2478,17648.0
2019-01-16 14:00:00,256.3,257.03,256.25,256.89,18117.0,230.3107,230.9667,230.2658,230.8409,18117.0
2019-01-16 14:30:00,256.93,257.04,256.41,256.6,18639.0,230.8769,230.9757,230.4096,230.5803,18639.0
2019-01-16 15:00:00,256.58,256.93,256.37,256.8,29763.0,230.5623,230.8769,230.3736,230.76,29763.0
2019-01-16 15:30:00,256.8,256.9,255.61,255.67,70160.0,230.76,230.8499,229.6907,229.7446,70160.0
2019-01-17 09:30:00,254.88,257.78,254.56,256.29,60698.0,229.0347,231.6407,228.7472,230.3018,60698.0
2019-01-17 10:00:00,256.36,257.83,256.17,256.64,57112.0,230.3647,231.6856,230.1939,230.6163,57112.0
2019-01-17 10:30:00,256.48,259.48,256.41,259.38,56282.0,230.4725,233.1683,230.4096,233.0784,56282.0
2019-01-17 11:00:00,259.36,261.25,259.28,261.05,93225.0,233.0605,234.7588,232.9886,234.5791,93225.0
2019-01-17 11:30:00,261.06,262.49,260.65,262.15,97027.0,234.5881,235.8731,234.2196,235.5675,97027.0
2019-01-17 12:00:00,261.98,262.86,261.78,262.5,47837.0,235.4148,236.2055,235.2351,235.882,47837.0
2019-01-17 12:30:00,262.58,263.7,262.58,262.74,57802.0,235.9539,236.9604,235.9539,236.0977,57802.0
2019-01-17 13:00:00,262.75,263.71,262.75,263.31,57421.0,236.1067,236.9694,236.1067,236.6099,57421.0
2019-01-17 13:30:00,263.32,263.74,263.01,263.65,30384.0,236.6189,236.9963,236.3403,236.9154,30384.0
2019-01-17 14:00:00,263.62,264.19,263.23,263.65,46384.0,236.8885,237.4007,236.538,236.9154,46384.0
2019-01-17 14:30:00,263.66,266.87,263.37,263.66,97137.0,236.9244,239.8089,236.6638,236.9244,97137.0
2019-01-17 15:00:00,263.66,263.86,262.28,263.29,73008.0,236.9244,237.1041,235.6844,236.5919,73008.0
2019-01-17 15:30:00,263.28,264.13,263.18,264.08,165965.0,236.583,237.3468,236.4931,237.3018,165965.0
2019-01-18 09:30:00,266.31,269.05,265.59,268.27,176752.0,239.3057,241.7679,238.6587,241.067,176752.0
2019-01-18 10:00:00,268.07,269.02,267.06,268.36,68037.0,240.8872,241.7409,239.9797,241.1478,68037.0
2019-01-18 10:30:00,268.41,270.5,267.41,268.05,104547.0,241.1928,243.0708,240.2942,240.8693,104547.0
2019-01-18 11:00:00,268.03,268.62,266.07,267.38,59197.0,240.8513,241.3815,239.09,240.2672,59197.0
2019-01-18 11:30:00,267.37,267.43,265.63,266.56,69042.0,240.2582,240.3121,238.6947,239.5304,69042.0
2019-01-18 12:00:00,267.07,268.24,266.52,267.92,34827.0,239.9886,241.04,239.4944,240.7525,34827.0
2019-01-18 12:30:00,267.77,268.01,267.2,267.74,27526.0,240.6177,240.8333,240.1055,240.5907,27526.0
2019-01-18 13:00:00,267.67,268.26,267.34,267.45,35735.0,240.5278,241.058,240.2313,240.3301,35735.0
2019-01-18 13:30:00,267.45,268.01,266.93,267.71,23316.0,240.3301,240.8333,239.8628,240.5637,23316.0
2019-01-18 14:00:00,267.76,268.47,267.54,268.05,36454.0,240.6087,241.2467,240.411,240.8693,36454.0
2019-01-18 14:30:00,268.0,268.92,266.91,267.59,26845.0,240.8243,241.6511,239.8449,240.4559,26845.0
2019-01-18 15:00:00,267.6,268.03,267.35,267.69,35311.0,240.4649,240.8513,240.2403,240.5458,35311.0
2019-01-18 15:30:00,267.76,268.54,267.27,267.78,173654.0,240.6087,241.3096,240.1684,240.6266,173654.0
2019-01-22 09:30:00,266.91,266.91,264.74,265.86,34591.0,239.8449,239.8449,237.8949,238.9013,34591.0
2019-01-22 10:00:00,265.78,267.3,265.68,267.25,9583.0,238.8295,240.1953,238.7396,240.1504,9583.0
2019-01-22 10:30:00,267.35,268.27,266.58,266.59,19620.0,240.2403,241.067,239.5483,239.5573,19620.0
2019-01-22 11:00:00,266.48,266.98,266.17,266.39,21968.0,239.4585,239.9078,239.1799,239.3776,21968.0
2019-01-22 11:30:00,266.48,267.19,265.18,265.18,17977.0,239.4585,240.0965,238.2903,238.2903,17977.0
2019-01-22 12:00:00,265.35,265.35,264.23,264.56,21191.0,238.4431,238.4431,237.4366,237.7332,21191.0
2019-01-22 12:30:00,264.86,265.21,264.81,265.05,11932.0,238.0027,238.3173,237.9578,238.1735,11932.0
2019-01-22 13:00:00,264.97,265.03,262.77,263.8,21695.0,238.1016,238.1555,236.1247,237.0502,21695.0
2019-01-22 13:30:00,263.84,264.39,263.43,263.95,14919.0,237.0862,237.5804,236.7177,237.185,14919.0
2019-01-22 14:00:00,263.78,264.75,263.24,264.01,19025.0,237.0323,237.9039,236.547,237.2389,19025.0
2019-01-22 14:30:00,264.05,264.38,263.32,264.34,18677.0,237.2749,237.5714,236.6189,237.5355,18677.0
2019-01-22 15:00:00,264.32,264.45,263.33,264.32,24672.0,237.5175,237.6343,236.6279,237.5175,24672.0
2019-01-22 15:30:00,264.32,264.91,263.27,264.72,86683.0,237.5175,238.0477,236.574,237.8769,86683.0
2019-01-23 09:30:00,266.92,273.38,266.92,271.96,101108.0,239.8539,245.6588,239.8539,244.3828,101108.0
2019-01-23 10:00:00,271.95,272.82,270.33,270.33,125957.0,244.3738,245.1556,242.9181,242.9181,125957.0
2019-01-23 10:30:00,270.47,271.8,269.77,270.17,59139.0,243.0439,244.239,242.4149,242.7743,59139.0
2019-01-23 11:00:00,269.92,270.35,268.23,268.56,36451.0,242.5496,242.936,241.031,241.3276,36451.0
2019-01-23 11:30:00,268.55,268.75,266.62,266.91,35739.0,241.3186,241.4983,239.5843,239.8449,35739.0
2019-01-23 12:00:00,266.94,267.43,266.0,266.6,21809.0,239.8718,240.3121,239.0271,239.5663,21809.0
2019-01-23 12:30:00,266.63,267.68,266.33,267.68,25624.0,239.5933,240.5368,239.3237,240.5368,25624.0
2019-01-23 13:00:00,267.57,267.82,266.74,267.13,14611.0,240.4379,240.6626,239.6921,240.0426,14611.0
2019-01-23 13:30:00,267.25,268.34,267.06,267.42,25908.0,240.1504,241.1299,239.9797,240.3032,25908.0
2019-01-23 14:00:00,267.56,268.4,267.56,268.33,25771.0,240.429,241.1838,240.429,241.1209,25771.0
2019-01-23 14:30:00,268.28,268.53,267.51,268.31,36623.0,241.0759,241.3006,240.384,241.1029,36623.0
2019-01-23 15:00:00,268.41,269.73,268.34,269.15,52485.0,241.1928,242.3789,241.1299,241.8577,52485.0
2019-01-23 15:30:00,269.18,270.42,268.82,270.2,180403.0,241.8847,242.9989,241.5612,242.8013,180403.0
2019-01-24 09:30:00,270.66,270.66,267.16,267.99,70220.0,243.2146,243.2146,240.0695,240.8154,70220.0
2019-01-24 10:00:00,267.97,269.73,266.9,269.72,82949.0,240.7974,242.3789,239.8359,242.3699,82949.0
2019-01-24 10:30:00,269.72,271.63,269.7,271.3,83304.0,242.3699,244.0863,242.352,243.7897,83304.0
2019-01-24 11:00:00,271.16,271.4,270.16,270.28,35827.0,243.6639,243.8796,242.7653,242.8731,35827.0
2019-01-24 11:30:00,270.23,271.7,270.21,271.47,44950.0,242.8282,244.1492,242.8102,243.9425,44950.0
2019-01-24 12:00:00,271.47,271.47,269.65,270.06,32386.0,243.9425,243.9425,242.307,242.6755,32386.0
2019-01-24 12:30:00,270.12,270.17,268.79,269.42,23332.0,242.7294,242.7743,241.5342,242.1003,23332.0
2019-01-24 13:00:00,269.57,269.57,268.0,268.31,35261.0,242.2351,242.2351,240.8243,241.1029,35261.0
2019-01-24 13:30:00,268.42,269.45,268.42,269.45,28943.0,241.2018,242.1273,241.2018,242.1273,28943.0
2019-01-24 14:00:00,269.37,269.8,268.56,269.72,31000.0,242.0554,242.4418,241.3276,242.3699,31000.0
2019-01-24 14:30:00,269.59,269.67,268.79,269.16,29924.0,242.2531,242.325,241.5342,241.8667,29924.0
2019-01-24 15:00:00,269.2,269.42,268.49,269.07,48813.0,241.9027,242.1003,241.2647,241.7858,48813.0
2019-01-24 15:30:00,269.02,269.97,268.83,269.78,103275.0,241.7409,242.5946,241.5702,242.4238,103275.0
2019-01-25 09:30:00,273.28,273.62,270.99,273.36,87656.0,245.5689,245.8745,243.5111,245.6408,87656.0
2019-01-25 10:00:00,273.63,274.25,272.94,273.76,76011.0,245.8834,246.4406,245.2634,246.0003,76011.0
2019-01-25 10:30:00,273.81,274.19,272.8,273.88,38660.0,246.0452,246.3867,245.1376,246.1081,38660.0
2019-01-25 11:00:00,273.9,274.03,272.62,272.85,43145.0,246.1261,246.2429,244.9759,245.1825,43145.0
2019-01-25 11:30:00,272.77,272.99,272.03,272.3,23918.0,245.1107,245.3083,244.4457,244.6883,23918.0
2019-01-25 12:00:00,272.15,273.37,271.88,272.81,40839.0,244.5535,245.6498,244.3109,245.1466,40839.0
2019-01-25 12:30:00,272.97,273.25,272.01,272.73,37589.0,245.2904,245.542,244.4277,245.0747,37589.0
2019-01-25 13:00:00,272.86,273.25,272.16,272.82,14783.0,245.1915,245.542,244.5625,245.1556,14783.0
2019-01-25 13:30:00,272.66,273.04,272.15,272.9,16108.0,245.0118,245.3533,244.5535,245.2275,16108.0
2019-01-25 14:00:00,272.78,273.61,272.09,272.09,28053.0,245.1196,245.8655,244.4996,244.4996,28053.0
2019-01-25 14:30:00,272.31,273.58,272.15,273.03,34313.0,244.6973,245.8385,244.5535,245.3443,34313.0
2019-01-25 15:00:00,272.92,273.27,272.52,272.52,37547.0,245.2454,245.56,244.886,244.886,37547.0
2019-01-25 15:30:00,272.58,273.22,272.19,272.8,106211.0,244.9399,245.515,244.5895,245.1376,106211.0
2019-01-28 09:30:00,269.83,271.14,267.87,270.78,70289.0,242.4688,243.6459,240.7075,243.3224,70289.0
2019-01-28 10:00:00,270.74,272.16,270.09,272.14,60896.0,243.2865,244.5625,242.7024,244.5445,60896.0
2019-01-28 10:30:00,272.17,272.78,271.93,272.14,29384.0,244.5715,245.1196,244.3558,244.5445,29384.0
2019-01-28 11:00:00,272.15,272.93,271.56,272.71,33674.0,244.5535,245.2544,244.0233,245.0567,33674.0
2019-01-28 11:30:00,272.87,272.87,271.3,271.63,32883.0,245.2005,245.2005,243.7897,244.0863,32883.0
2019-01-28 12:00:00,271.58,272.17,271.02,271.96,14276.0,244.0413,244.5715,243.5381,244.3828,14276.0
2019-01-28 12:30:00,272.16,273.07,272.16,272.77,17232.0,244.5625,245.3802,244.5625,245.1107,17232.0
2019-01-28 13:00:00,272.78,274.33,272.55,273.68,21497.0,245.1196,246.5125,244.913,245.9284,21497.0
2019-01-28 13:30:00,273.72,274.37,273.5,273.58,16195.0,245.9643,246.5484,245.7666,245.8385,16195.0
2019-01-28 14:00:00,273.71,273.71,272.77,273.13,23071.0,245.9553,245.9553,245.1107,245.4341,23071.0
2019-01-28 14:30:00,273.14,273.91,273.01,273.21,19083.0,245.4431,246.1351,245.3263,245.506,19083.0
2019-01-28 15:00:00,273.33,273.67,272.74,273.47,45301.0,245.6139,245.9194,245.0837,245.7397,45301.0
2019-01-28 15:30:00,273.46,274.5,273.1,274.28,90705.0,245.7307,246.6652,245.4072,246.4675,90705.0
2019-01-29 09:30:00,274.23,277.91,273.36,277.59,42693.0,246.4226,249.7294,245.6408,249.4419,42693.0
2019-01-29 10:00:00,277.59,279.98,276.98,279.7,66066.0,249.4419,251.5895,248.8938,251.3379,66066.0
2019-01-29 10:30:00,279.98,280.92,278.11,278.67,129199.0,251.5895,252.4342,249.9092,250.4124,129199.0
2019-01-29 11:00:00,278.55,280.18,278.1,279.96,104133.0,250.3046,251.7693,249.9002,251.5716,104133.0
2019-01-29 11:30:00,280.04,281.49,279.59,280.23,145488.0,251.6435,252.9464,251.2391,251.8142,145488.0
2019-01-29 12:00:00,280.24,280.41,278.11,278.52,197229.0,251.8232,251.9759,249.9092,250.2776,197229.0
2019-01-29 12:30:00,278.44,278.77,277.34,277.93,53012.0,250.2057,250.5022,249.2172,249.7474,53012.0
2019-01-29 13:00:00,277.78,278.43,277.11,278.1,58694.0,249.6126,250.1967,249.0106,249.9002,58694.0
2019-01-29 13:30:00,278.03,278.76,277.83,278.28,55079.0,249.8373,250.4933,249.6576,250.0619,55079.0
2019-01-29 14:00:00,278.27,278.61,277.52,277.9,55426.0,250.0529,250.3585,249.379,249.7205,55426.0
2019-01-29 14:30:00,277.9,278.57,277.5,277.63,49086.0,249.7205,250.3225,249.361,249.4778,49086.0
2019-01-29 15:00:00,277.35,279.2,277.35,278.74,53121.0,249.2262,250.8886,249.2262,250.4753,53121.0
2019-01-29 15:30:00,278.72,280.47,278.46,280.18,198944.0,250.4573,252.0299,250.2237,251.7693,198944.0
2019-01-30 09:30:00,280.53,280.79,276.13,276.31,110068.0,252.0838,252.3174,248.1299,248.2917,110068.0
2019-01-30 10:00:00,276.15,279.3,276.15,279.08,42728.0,248.1479,250.9785,248.1479,250.7808,42728.0
2019-01-30 10:30:00,279.12,279.8,277.37,277.55,70624.0,250.8168,251.4278,249.2442,249.406,70624.0
2019-01-30 11:00:00,278.0,279.25,277.61,278.99,44744.0,249.8103,250.9336,249.4599,250.6999,44744.0
2019-01-30 11:30:00,278.98,279.3,278.43,278.63,87728.0,250.6909,250.9785,250.1967,250.3764,87728.0
2019-01-30 12:00:00,278.69,279.19,278.41,278.8,74135.0,250.4304,250.8797,250.1787,250.5292,74135.0
2019-01-30 12:30:00,278.82,280.41,278.59,280.29,77923.0,250.5472,251.9759,250.3405,251.8681,77923.0
2019-01-30 13:00:00,280.31,281.34,279.98,281.22,46455.0,251.8861,252.8116,251.5895,252.7038,46455.0
2019-01-30 13:30:00,281.14,281.78,280.35,280.35,93503.0,252.6319,253.207,251.922,251.922,93503.0
2019-01-30 14:00:00,280.69,282.67,280.63,282.01,52415.0,252.2276,254.0068,252.1736,253.4137,52415.0
2019-01-30 14:30:00,281.9,282.23,280.39,282.17,46387.0,253.3149,253.6114,251.958,253.5575,46387.0
2019-01-30 15:00:00,282.1,283.17,280.16,280.37,63146.0,253.4946,254.4561,251.7513,251.94,63146.0
2019-01-30 15:30:00,280.3,281.58,280.0,280.82,131220.0,251.8771,253.0273,251.6075,252.3444,131220.0
2019-01-31 09:30:00,271.67,279.98,269.5,278.81,218245.0,244.1222,251.5895,242.1722,250.5382,218245.0
2019-01-31 10:00:00,278.88,281.33,278.49,280.55,146347.0,250.6011,252.8027,250.2506,252.1017,146347.0
2019-01-31 10:30:00,280.65,280.71,276.84,279.1,85732.0,252.1916,252.2455,248.7679,250.7988,85732.0
2019-01-31 11:00:00,279.06,281.6,279.05,281.42,77527.0,250.7628,253.0453,250.7539,252.8835,77527.0
2019-01-31 11:30:00,281.26,282.96,281.17,282.63,58194.0,252.7398,254.2674,252.6589,253.9708,58194.0
2019-01-31 12:00:00,282.56,284.55,282.33,284.34,91556.0,253.9079,255.6961,253.7013,255.5074,91556.0
2019-01-31 12:30:00,284.34,284.34,282.42,282.67,77819.0,255.5074,255.5074,253.7821,254.0068,77819.0
2019-01-31 13:00:00,282.75,283.09,279.54,279.62,73111.0,254.0787,254.3842,251.1942,251.2661,73111.0
2019-01-31 13:30:00,279.62,280.6,279.31,279.31,53506.0,251.2661,252.1467,250.9875,250.9875,53506.0
2019-01-31 14:00:00,279.34,280.44,279.34,280.04,53104.0,251.0144,252.0029,251.0144,251.6435,53104.0
2019-01-31 14:30:00,280.11,280.18,275.67,276.17,114788.0,251.7064,251.7693,247.7166,248.1659,114788.0
2019-01-31 15:00:00,276.02,276.47,274.53,276.47,152474.0,248.0311,248.4355,246.6922,248.4355,152474.0
2019-01-31 15:30:00,276.6,276.97,275.41,275.62,223098.0,248.5523,248.8848,247.483,247.6717,223098.0
2019-02-01 09:30:00,276.91,277.82,272.7,277.34,94805.0,248.8309,249.6486,245.0478,249.2172,94805.0
2019-02-01 10:00:00,277.53,278.97,276.81,276.95,60822.0,249.388,250.682,248.741,248.8668,60822.0
2019-02-01 10:30:00,276.91,277.12,273.71,274.01,68229.0,248.8309,249.0196,245.9553,246.2249,68229.0
2019-02-01 11:00:00,273.88,275.27,273.24,274.54,86058.0,246.1081,247.3571,245.533,246.7012,86058.0
2019-02-01 11:30:00,274.59,275.79,274.58,275.34,43851.0,246.7461,247.8244,246.7371,247.4201,43851.0
2019-02-01 12:00:00,275.47,275.66,273.81,274.06,51791.0,247.5369,247.7076,246.0452,246.2698,51791.0
2019-02-01 12:30:00,274.03,275.39,273.76,275.08,33064.0,246.2429,247.465,246.0003,247.1864,33064.0
2019-02-01 13:00:00,275.26,275.7,274.75,275.19,48669.0,247.3482,247.7435,246.8899,247.2853,48669.0
2019-02-01 13:30:00,275.31,275.93,274.71,275.05,44058.0,247.3931,247.9502,246.8539,247.1595,44058.0
2019-02-01 14:00:00,275.13,275.13,274.22,274.32,41529.0,247.2313,247.2313,246.4136,246.5035,41529.0
2019-02-01 14:30:00,274.35,274.8,273.42,273.7,50209.0,246.5304,246.9348,245.6947,245.9463,50209.0
2019-02-01 15:00:00,273.64,274.53,273.55,274.11,55518.0,245.8924,246.6922,245.8116,246.3148,55518.0
2019-02-01 15:30:00,274.13,274.23,272.54,272.88,193469.0,246.3327,246.4226,244.904,245.2095,193469.0
2019-02-04 09:30:00,272.98,274.08,272.63,273.95,83772.0,245.2994,246.2878,244.9848,246.171,83772.0
2019-02-04 10:00:00,273.95,274.41,273.43,273.95,76301.0,246.171,246.5844,245.7037,246.171,76301.0
2019-02-04 10:30:00,273.87,274.22,273.79,274.08,52940.0,246.0991,246.4136,246.0272,246.2878,52940.0
2019-02-04 11:00:00,274.1,274.34,273.94,274.09,50783.0,246.3058,246.5215,246.162,246.2968,50783.0
2019-02-04 11:30:00,274.06,274.06,273.44,273.82,51342.0,246.2698,246.2698,245.7127,246.0542,51342.0
2019-02-04 12:00:00,273.92,274.21,273.83,274.0,58809.0,246.144,246.4046,246.0632,246.2159,58809.0
2019-02-04 12:30:00,273.96,274.23,273.86,274.2,46678.0,246.18,246.4226,246.0901,246.3956,46678.0
2019-02-04 13:00:00,274.21,274.29,273.93,274.15,56864.0,246.4046,246.4765,246.153,246.3507,56864.0
2019-02-04 13:30:00,274.18,277.66,274.13,276.71,113949.0,246.3777,249.5048,246.3327,248.6511,113949.0
2019-02-04 14:00:00,276.64,277.03,275.52,276.97,48040.0,248.5882,248.9387,247.5818,248.8848,48040.0
2019-02-04 14:30:00,277.12,277.34,276.25,276.75,65977.0,249.0196,249.2172,248.2378,248.6871,65977.0
2019-02-04 15:00:00,276.71,277.38,276.21,277.1,74400.0,248.6511,249.2532,248.2018,249.0016,74400.0
2019-02-04 15:30:00,277.09,278.91,277.09,278.73,180032.0,248.9926,250.628,248.9926,250.4663,180032.0
2019-02-05 09:30:00,280.0,281.2,277.6,278.4,67488.0,251.6075,252.6858,249.4509,250.1698,67488.0
2019-02-05 10:00:00,278.41,278.69,277.03,277.07,39273.0,250.1787,250.4304,248.9387,248.9746,39273.0
2019-02-05 10:30:00,277.06,277.22,275.78,276.21,39793.0,248.9656,249.1094,247.8154,248.2018,39793.0
2019-02-05 11:00:00,276.35,276.39,274.66,275.69,45102.0,248.3276,248.3636,246.809,247.7346,45102.0
2019-02-05 11:30:00,275.79,276.49,275.52,276.01,26670.0,247.8244,248.4534,247.5818,248.0221,26670.0
2019-02-05 12:00:00,276.0,276.88,275.61,276.81,28096.0,248.0131,248.8039,247.6627,248.741,28096.0
2019-02-05 12:30:00,276.9,276.92,275.59,275.59,48862.0,248.8219,248.8398,247.6447,247.6447,48862.0
2019-02-05 13:00:00,275.65,276.79,275.64,276.79,37821.0,247.6986,248.723,247.6896,248.723,37821.0
2019-02-05 13:30:00,276.79,277.26,276.48,276.98,22974.0,248.723,249.1454,248.4445,248.8938,22974.0
2019-02-05 14:00:00,276.93,278.05,276.83,277.85,21832.0,248.8488,249.8553,248.759,249.6755,21832.0
2019-02-05 14:30:00,277.94,279.0,277.7,278.96,35598.0,249.7564,250.7089,249.5407,250.673,35598.0
2019-02-05 15:00:00,278.99,278.99,277.84,278.45,33979.0,250.6999,250.6999,249.6665,250.2147,33979.0
2019-02-05 15:30:00,278.38,278.64,278.09,278.39,74111.0,250.1518,250.3854,249.8912,250.1608,74111.0
2019-02-06 09:30:00,278.4,280.93,278.2,280.5,48741.0,250.1698,252.4432,249.99,252.0568,48741.0
2019-02-06 10:00:00,280.3,281.0,279.57,280.77,34932.0,251.8771,252.5061,251.2211,252.2994,34932.0
2019-02-06 10:30:00,280.78,281.52,280.38,280.85,24383.0,252.3084,252.9734,251.949,252.3713,24383.0
2019-02-06 11:00:00,280.85,281.36,280.38,281.04,33293.0,252.3713,252.8296,251.949,252.5421,33293.0
2019-02-06 11:30:00,281.23,281.53,280.51,280.55,22188.0,252.7128,252.9824,252.0658,252.1017,22188.0
2019-02-06 12:00:00,280.51,280.84,280.16,280.78,15552.0,252.0658,252.3623,251.7513,252.3084,15552.0
2019-02-06 12:30:00,280.91,281.11,280.45,281.0,45107.0,252.4252,252.605,252.0119,252.5061,45107.0
2019-02-06 13:00:00,281.05,281.64,280.82,281.05,18067.0,252.551,253.0812,252.3444,252.551,18067.0
2019-02-06 13:30:00,281.06,281.27,280.94,281.25,14230.0,252.56,252.7487,252.4522,252.7308,14230.0
2019-02-06 14:00:00,281.24,281.27,280.28,280.95,96603.0,252.7218,252.7487,251.8591,252.4612,96603.0
2019-02-06 14:30:00,280.97,281.14,280.15,280.49,25690.0,252.4792,252.6319,251.7423,252.0478,25690.0
2019-02-06 15:00:00,280.47,280.65,280.04,280.63,25497.0,252.0299,252.1916,251.6435,252.1736,25497.0
2019-02-06 15:30:00,280.6,280.91,280.2,280.49,80816.0,252.1467,252.4252,251.7872,252.0478,80816.0
2019-02-07 09:30:00,279.51,280.91,275.77,280.47,46541.0,251.1672,252.4252,247.8064,252.0299,46541.0
2019-02-07 10:00:00,280.31,281.16,279.93,280.88,32563.0,251.8861,252.6499,251.5446,252.3983,32563.0
2019-02-07 10:30:00,280.97,281.0,278.93,279.3,49609.0,252.4792,252.5061,250.646,250.9785,49609.0
2019-02-07 11:00:00,279.07,279.71,278.77,278.98,18823.0,250.7718,251.3469,250.5022,250.6909,18823.0
2019-02-07 11:30:00,278.83,278.83,276.99,277.99,79432.0,250.5562,250.5562,248.9027,249.8013,79432.0
2019-02-07 12:00:00,277.99,278.68,277.79,278.02,45757.0,249.8013,250.4214,249.6216,249.8283,45757.0
2019-02-07 12:30:00,278.08,278.38,277.66,277.93,16277.0,249.8822,250.1518,249.5048,249.7474,16277.0
2019-02-07 13:00:00,278.02,278.6,277.9,278.04,27038.0,249.8283,250.3495,249.7205,249.8463,27038.0
2019-02-07 13:30:00,278.34,278.69,278.16,278.45,13165.0,250.1158,250.4304,249.9541,250.2147,13165.0
2019-02-07 14:00:00,278.27,278.91,277.85,278.9,26525.0,250.0529,250.628,249.6755,250.6191,26525.0
2019-02-07 14:30:00,278.87,279.09,278.68,278.82,29533.0,250.5921,250.7898,250.4214,250.5472,29533.0
2019-02-07 15:00:00,279.03,279.03,278.2,278.28,20580.0,250.7359,250.7359,249.99,250.0619,20580.0
2019-02-07 15:30:00,278.28,278.72,277.96,278.54,102029.0,250.0619,250.4573,249.7744,250.2956,102029.0
2019-02-08 09:30:00,277.44,279.79,277.4,279.2,40506.0,249.3071,251.4188,249.2712,250.8886,40506.0
2019-02-08 10:00:00,278.98,279.78,277.25,278.39,51989.0,250.6909,251.4098,249.1364,250.1608,51989.0
2019-02-08 10:30:00,278.12,278.23,276.96,277.23,30502.0,249.9182,250.017,248.8758,249.1184,30502.0
2019-02-08 11:00:00,277.26,278.04,276.58,276.67,37554.0,249.1454,249.8463,248.5343,248.6152,37554.0
2019-02-08 11:30:00,276.68,277.45,276.54,277.44,11654.0,248.6242,249.3161,248.4984,249.3071,11654.0
2019-02-08 12:00:00,277.45,277.79,277.29,277.5,29305.0,249.3161,249.6216,249.1723,249.361,29305.0
2019-02-08 12:30:00,277.67,278.21,277.54,277.55,21603.0,249.5138,249.999,249.397,249.406,21603.0
2019-02-08 13:00:00,277.64,277.8,277.47,277.62,35751.0,249.4868,249.6306,249.3341,249.4689,35751.0
2019-02-08 13:30:00,277.72,278.45,277.71,278.45,33589.0,249.5587,250.2147,249.5497,250.2147,33589.0
2019-02-08 14:00:00,278.45,278.84,278.14,278.47,22246.0,250.2147,250.5651,249.9361,250.2327,22246.0
2019-02-08 14:30:00,278.52,279.27,278.5,279.05,22438.0,250.2776,250.9515,250.2596,250.7539,22438.0
2019-02-08 15:00:00,278.99,279.36,278.82,279.14,20691.0,250.6999,251.0324,250.5472,250.8347,20691.0
2019-02-08 15:30:00,279.19,280.71,278.95,280.59,93460.0,250.8797,252.2455,250.664,252.1377,93460.0
2019-02-11 09:30:00,280.91,283.0,280.46,282.26,60071.0,252.4252,254.3033,252.0209,253.6384,60071.0
2019-02-11 10:00:00,282.31,283.11,281.99,282.94,65371.0,253.6833,254.4022,253.3957,254.2494,65371.0
2019-02-11 10:30:00,282.8,283.02,280.93,281.6,284353.0,254.1236,254.3213,252.4432,253.0453,284353.0
2019-02-11 11:00:00,281.81,282.57,281.35,281.85,54907.0,253.234,253.9169,252.8206,253.2699,54907.0
2019-02-11 11:30:00,281.78,281.82,281.0,281.55,54328.0,253.207,253.243,252.5061,253.0003,54328.0
2019-02-11 12:00:00,281.48,281.7,281.13,281.57,30627.0,252.9374,253.1351,252.6229,253.0183,30627.0
2019-02-11 12:30:00,281.56,282.32,281.55,281.87,45946.0,253.0093,253.6923,253.0003,253.2879,45946.0
2019-02-11 13:00:00,281.88,282.2,281.79,282.08,29837.0,253.2969,253.5844,253.216,253.4766,29837.0
2019-02-11 13:30:00,282.11,282.33,280.78,281.14,59021.0,253.5036,253.7013,252.3084,252.6319,59021.0
2019-02-11 14:00:00,280.96,281.61,280.71,281.01,18224.0,252.4702,253.0543,252.2455,252.5151,18224.0
2019-02-11 14:30:00,280.91,281.48,280.71,281.4,18523.0,252.4252,252.9374,252.2455,252.8656,18523.0
2019-02-11 15:00:00,281.39,281.42,281.07,281.19,26010.0,252.8566,252.8835,252.569,252.6769,26010.0
2019-02-11 15:30:00,281.3,281.71,281.11,281.33,56552.0,252.7757,253.1441,252.605,252.8027,56552.0
2019-02-12 09:30:00,282.77,282.77,281.58,281.58,33538.0,254.0966,254.0966,253.0273,253.0273,33538.0
2019-02-12 10:00:00,281.55,283.62,281.54,283.18,33448.0,253.0003,254.8604,252.9914,254.4651,33448.0
2019-02-12 10:30:00,283.1,283.69,282.41,283.51,26663.0,254.3932,254.9233,253.7731,254.7616,26663.0
2019-02-12 11:00:00,283.48,284.37,283.27,284.18,20556.0,254.7346,255.5344,254.5459,255.3637,20556.0
2019-02-12 11:30:00,284.25,284.25,283.27,283.83,21182.0,255.4266,255.4266,254.5459,255.0492,21182.0
2019-02-12 12:00:00,283.92,284.33,283.57,283.93,16187.0,255.13,255.4984,254.8155,255.139,16187.0
2019-02-12 12:30:00,283.99,284.54,283.93,284.29,18362.0,255.1929,255.6872,255.139,255.4625,18362.0
2019-02-12 13:00:00,284.33,284.79,284.17,284.44,23967.0,255.4984,255.9118,255.3547,255.5973,23967.0
2019-02-12 13:30:00,284.41,284.76,284.15,284.52,19009.0,255.5703,255.8848,255.3367,255.6692,19009.0
2019-02-12 14:00:00,284.47,284.93,284.36,284.69,22829.0,255.6243,256.0376,255.5254,255.8219,22829.0
2019-02-12 14:30:00,284.61,284.62,283.67,283.89,21539.0,255.7501,255.759,254.9054,255.1031,21539.0
2019-02-12 15:00:00,283.93,284.3,283.66,283.86,29226.0,255.139,255.4715,254.8964,255.0761,29226.0
2019-02-12 15:30:00,283.88,284.18,283.35,284.05,68125.0,255.0941,255.3637,254.6178,255.2468,68125.0
2019-02-13 09:30:00,285.95,286.0,284.0,285.09,45931.0,256.9542,256.9991,255.2019,256.1814,45931.0
2019-02-13 10:00:00,285.1,286.08,284.7,285.09,32420.0,256.1904,257.071,255.8309,256.1814,32420.0
2019-02-13 10:30:00,285.16,285.46,283.7,283.8,20249.0,256.2443,256.5139,254.9323,255.0222,20249.0
2019-02-13 11:00:00,283.73,284.58,282.86,283.16,19122.0,254.9593,255.7231,254.1775,254.4471,19122.0
2019-02-13 11:30:00,283.07,284.33,282.76,283.96,25937.0,254.3662,255.4984,254.0877,255.166,25937.0
2019-02-13 12:00:00,283.97,283.97,283.16,283.71,27148.0,255.175,255.175,254.4471,254.9413,27148.0
2019-02-13 12:30:00,283.75,284.44,283.75,284.27,19405.0,254.9773,255.5973,254.9773,255.4445,19405.0
2019-02-13 13:00:00,284.33,284.46,283.99,284.11,10031.0,255.4984,255.6153,255.1929,255.3008,10031.0
2019-02-13 13:30:00,284.07,284.14,283.48,283.51,15480.0,255.2648,255.3277,254.7346,254.7616,15480.0
2019-02-13 14:00:00,283.6,284.01,283.6,283.75,13156.0,254.8425,255.2109,254.8425,254.9773,13156.0
2019-02-13 14:30:00,283.71,284.04,283.41,283.99,19788.0,254.9413,255.2379,254.6717,255.1929,19788.0
2019-02-13 15:00:00,283.99,284.01,283.31,283.59,34786.0,255.1929,255.2109,254.5819,254.8335,34786.0
2019-02-13 15:30:00,283.65,283.91,282.96,283.28,48459.0,254.8874,255.121,254.2674,254.5549,48459.0
2019-02-14 09:30:00,281.6,282.03,280.2,281.17,26723.0,253.0453,253.4317,251.7872,252.6589,26723.0
2019-02-14 10:00:00,280.9,281.81,280.41,281.53,23692.0,252.4163,253.234,251.9759,252.9824,23692.0
2019-02-14 10:30:00,281.45,281.74,280.29,280.38,26073.0,252.9105,253.1711,251.8681,251.949,26073.0
2019-02-14 11:00:00,280.45,280.58,279.16,279.3,23611.0,252.0119,252.1287,250.8527,250.9785,23611.0
2019-02-14 11:30:00,279.31,279.51,279.12,279.23,22334.0,250.9875,251.1672,250.8168,250.9156,22334.0
2019-02-14 12:00:00,279.27,280.46,279.25,280.45,29229.0,250.9515,252.0209,250.9336,252.0119,29229.0
2019-02-14 12:30:00,280.42,280.94,280.26,280.94,34251.0,251.9849,252.4522,251.8412,252.4522,34251.0
2019-02-14 13:00:00,280.96,280.96,280.29,280.63,50898.0,252.4702,252.4702,251.8681,252.1736,50898.0
2019-02-14 13:30:00,280.75,280.9,280.41,280.66,38498.0,252.2815,252.4163,251.9759,252.2006,38498.0
2019-02-14 14:00:00,280.63,281.04,280.43,281.04,27673.0,252.1736,252.5421,251.9939,252.5421,27673.0
2019-02-14 14:30:00,280.91,280.91,279.82,279.87,19703.0,252.4252,252.4252,251.4458,251.4907,19703.0
2019-02-14 15:00:00,279.89,280.61,279.62,279.85,45149.0,251.5087,252.1557,251.2661,251.4727,45149.0
2019-02-14 15:30:00,279.89,280.99,279.86,280.51,113155.0,251.5087,252.4971,251.4817,252.0658,113155.0
2019-02-15 09:30:00,283.41,285.5,282.55,284.95,76471.0,254.6717,256.5498,253.8989,256.0556,76471.0
2019-02-15 10:00:00,285.14,286.3,285.14,285.84,29947.0,256.2263,257.2687,256.2263,256.8553,29947.0
2019-02-15 10:30:00,285.86,286.75,285.65,285.69,23837.0,256.8733,257.6731,256.6846,256.7205,23837.0
2019-02-15 11:00:00,285.92,286.36,285.48,285.93,27290.0,256.9272,257.3226,256.5318,256.9362,27290.0
2019-02-15 11:30:00,285.96,285.96,284.34,284.95,14704.0,256.9632,256.9632,255.5074,256.0556,14704.0
2019-02-15 12:00:00,285.08,285.59,284.77,285.43,12945.0,256.1724,256.6307,255.8938,256.4869,12945.0
2019-02-15 12:30:00,285.44,285.77,285.33,285.53,10009.0,256.4959,256.7924,256.397,256.5768,10009.0
2019-02-15 13:00:00,285.6,285.71,284.94,285.03,9989.0,256.6397,256.7385,256.0466,256.1275,9989.0
2019-02-15 13:30:00,284.97,285.41,284.97,285.15,10515.0,256.0736,256.4689,256.0736,256.2353,10515.0
2019-02-15 14:00:00,285.14,285.53,285.04,285.13,11897.0,256.2263,256.5768,256.1365,256.2173,11897.0
2019-02-15 14:30:00,285.11,286.14,285.07,286.14,24463.0,256.1994,257.1249,256.1634,257.1249,24463.0
2019-02-15 15:00:00,286.04,286.04,285.11,285.56,26572.0,257.0351,257.0351,256.1994,256.6037,26572.0
2019-02-15 15:30:00,285.58,287.07,285.58,286.98,93975.0,256.6217,257.9606,256.6217,257.8797,93975.0
2019-02-19 09:30:00,285.99,285.99,284.58,284.94,42433.0,256.9901,256.9901,255.7231,256.0466,42433.0
2019-02-19 10:00:00,285.11,285.81,284.79,285.42,61277.0,256.1994,256.8284,255.9118,256.4779,61277.0
2019-02-19 10:30:00,285.42,285.76,284.72,284.82,42482.0,256.4779,256.7834,255.8489,255.9388,42482.0
2019-02-19 11:00:00,284.91,285.63,284.8,285.16,15066.0,256.0196,256.6666,255.9208,256.2443,15066.0
2019-02-19 11:30:00,285.2,286.94,285.2,286.94,16474.0,256.2802,257.8438,256.2802,257.8438,16474.0
2019-02-19 12:00:00,286.96,286.97,286.47,286.82,18254.0,257.8618,257.8707,257.4214,257.736,18254.0
2019-02-19 12:30:00,286.84,287.5,286.82,287.25,21040.0,257.7539,258.347,257.736,258.1224,21040.0
2019-02-19 13:00:00,287.23,287.38,287.03,287.29,8696.0,258.1044,258.2392,257.9247,258.1583,8696.0
2019-02-19 13:30:00,287.32,287.51,287.01,287.38,12155.0,258.1853,258.356,257.9067,258.2392,12155.0
2019-02-19 14:00:00,287.5,287.63,287.06,287.31,14960.0,258.347,258.4638,257.9516,258.1763,14960.0
2019-02-19 14:30:00,287.31,287.53,287.17,287.25,18085.0,258.1763,258.374,258.0505,258.1224,18085.0
2019-02-19 15:00:00,287.1,287.6,287.08,287.51,26304.0,257.9876,258.4369,257.9696,258.356,26304.0
2019-02-19 15:30:00,287.39,287.72,287.19,287.36,79192.0,258.2482,258.5447,258.0684,258.2212,79192.0
2019-02-20 09:30:00,287.84,288.35,286.62,287.45,22983.0,258.6525,259.1108,257.5562,258.3021,22983.0
2019-02-20 10:00:00,287.35,287.78,286.68,287.7,30335.0,258.2122,258.5986,257.6102,258.5267,30335.0
2019-02-20 10:30:00,287.88,287.88,286.73,286.92,13622.0,258.6885,258.6885,257.6551,257.8258,13622.0
2019-02-20 11:00:00,286.88,287.67,286.62,287.56,10031.0,257.7899,258.4998,257.5562,258.4009,10031.0
2019-02-20 11:30:00,287.56,287.75,287.16,287.54,13342.0,258.4009,258.5717,258.0415,258.383,13342.0
2019-02-20 12:00:00,287.72,288.05,287.47,287.47,17269.0,258.5447,258.8412,258.32,258.32,17269.0
2019-02-20 12:30:00,287.5,287.58,287.02,287.05,24426.0,258.347,258.4189,257.9157,257.9426,24426.0
2019-02-20 13:00:00,287.02,287.25,286.63,287.25,24057.0,257.9157,258.1224,257.5652,258.1224,24057.0
2019-02-20 13:30:00,287.32,287.64,286.94,287.38,22479.0,258.1853,258.4728,257.8438,258.2392,22479.0
2019-02-20 14:00:00,287.49,287.65,286.31,286.84,58067.0,258.338,258.4818,257.2777,257.7539,58067.0
2019-02-20 14:30:00,286.82,287.67,286.82,287.54,20911.0,257.736,258.4998,257.736,258.383,20911.0
2019-02-20 15:00:00,287.44,287.79,287.27,287.61,60489.0,258.2931,258.6076,258.1403,258.4459,60489.0
2019-02-20 15:30:00,287.64,288.43,287.64,288.32,62740.0,258.4728,259.1827,258.4728,259.0839,62740.0
2019-02-21 09:30:00,288.38,288.51,286.15,286.22,40382.0,259.1378,259.2546,257.1339,257.1968,40382.0
2019-02-21 10:00:00,286.0,287.28,285.6,286.58,27145.0,256.9991,258.1493,256.6397,257.5203,27145.0
2019-02-21 10:30:00,286.64,286.78,286.1,286.33,21111.0,257.5742,257.7,257.089,257.2956,21111.0
2019-02-21 11:00:00,286.25,286.91,286.1,286.26,34848.0,257.2238,257.8168,257.089,257.2327,34848.0
2019-02-21 11:30:00,286.26,287.47,286.26,287.42,21463.0,257.2327,258.32,257.2327,258.2751,21463.0
2019-02-21 12:00:00,287.56,287.58,286.82,286.95,23479.0,258.4009,258.4189,257.736,257.8528,23479.0
2019-02-21 12:30:00,286.95,287.5,286.95,287.5,17487.0,257.8528,258.347,257.8528,258.347,17487.0
2019-02-21 13:00:00,287.59,287.6,286.87,286.96,10428.0,258.4279,258.4369,257.7809,257.8618,10428.0
2019-02-21 13:30:00,286.92,287.18,286.69,287.18,14359.0,257.8258,258.0595,257.6191,258.0595,14359.0
2019-02-21 14:00:00,287.18,287.3,286.78,287.25,19558.0,258.0595,258.1673,257.7,258.1224,19558.0
2019-02-21 14:30:00,287.2,287.45,286.74,287.01,25717.0,258.0774,258.3021,257.6641,257.9067,25717.0
2019-02-21 15:00:00,286.99,287.59,286.9,287.45,31468.0,257.8887,258.4279,257.8078,258.3021,31468.0
2019-02-21 15:30:00,287.44,287.93,286.73,287.49,71486.0,258.2931,258.7334,257.6551,258.338,71486.0
2019-02-22 09:30:00,288.0,288.2,286.0,287.29,33891.0,259.872,260.0524,258.0673,259.2313,33891.0
2019-02-22 10:00:00,287.14,288.56,287.01,287.97,34227.0,259.096,260.3773,258.9787,259.8449,34227.0
2019-02-22 10:30:00,287.97,288.39,287.58,288.09,23550.0,259.8449,260.2239,259.493,259.9532,23550.0
2019-02-22 11:00:00,288.06,288.8,287.98,288.23,48876.0,259.9261,260.5938,259.8539,260.0795,48876.0
2019-02-22 11:30:00,288.2,288.28,287.65,287.71,19866.0,260.0524,260.1246,259.5562,259.6103,19866.0
2019-02-22 12:00:00,287.89,288.3,287.71,287.98,13214.0,259.7727,260.1427,259.6103,259.8539,13214.0
2019-02-22 12:30:00,288.04,288.35,287.82,288.25,10503.0,259.9081,260.1878,259.7096,260.0976,10503.0
2019-02-22 13:00:00,288.19,288.25,287.4,287.7,33808.0,260.0434,260.0976,259.3306,259.6013,33808.0
2019-02-22 13:30:00,287.62,287.83,286.9,287.16,13882.0,259.5291,259.7186,258.8794,259.114,13882.0
2019-02-22 14:00:00,287.14,287.33,286.82,286.82,12814.0,259.096,259.2674,258.8072,258.8072,12814.0
2019-02-22 14:30:00,286.91,286.97,286.18,286.72,21975.0,258.8884,258.9426,258.2297,258.717,21975.0
2019-02-22 15:00:00,286.66,287.91,286.66,287.71,15150.0,258.6628,259.7908,258.6628,259.6103,15150.0
2019-02-22 15:30:00,287.66,288.9,287.17,288.68,70016.0,259.5652,260.6841,259.123,260.4856,70016.0
2019-02-25 09:30:00,290.0,290.17,287.88,289.62,45074.0,261.6766,261.83,259.7637,261.3338,45074.0
2019-02-25 10:00:00,289.49,290.0,288.26,288.3,19836.0,261.2164,261.6766,260.1066,260.1427,19836.0
2019-02-25 10:30:00,288.42,289.25,288.12,289.06,10384.0,260.251,260.9999,259.9803,260.8284,10384.0
2019-02-25 11:00:00,289.01,289.08,288.19,288.43,15367.0,260.7833,260.8465,260.0434,260.26,15367.0
2019-02-25 11:30:00,288.52,289.51,288.52,289.34,24274.0,260.3412,261.2345,260.3412,261.0811,24274.0
2019-02-25 12:00:00,289.32,289.48,288.83,288.98,23675.0,261.0631,261.2074,260.6209,260.7563,23675.0
2019-02-25 12:30:00,288.92,289.42,288.48,288.8,7110.0,260.7021,261.1533,260.3051,260.5938,7110.0
2019-02-25 13:00:00,288.68,288.79,288.3,288.4,6105.0,260.4856,260.5848,260.1427,260.2329,6105.0
2019-02-25 13:30:00,288.3,288.3,287.72,287.73,13306.0,260.1427,260.1427,259.6193,259.6283,13306.0
2019-02-25 14:00:00,287.57,287.72,287.29,287.38,13023.0,259.484,259.6193,259.2313,259.3125,13023.0
2019-02-25 14:30:00,287.39,287.63,286.72,287.07,19944.0,259.3215,259.5381,258.717,259.0328,19944.0
2019-02-25 15:00:00,287.14,287.42,286.74,286.77,14543.0,259.096,259.3486,258.735,258.7621,14543.0
2019-02-25 15:30:00,286.79,287.25,286.53,287.05,43512.0,258.7801,259.1952,258.5455,259.0148,43512.0
2019-02-26 09:30:00,286.73,288.08,285.78,287.49,45083.0,258.726,259.9442,257.8688,259.4118,45083.0
2019-02-26 10:00:00,287.62,288.25,287.17,287.25,48500.0,259.5291,260.0976,259.123,259.1952,48500.0
2019-02-26 10:30:00,287.09,288.57,287.09,288.18,28425.0,259.0508,260.3863,259.0508,260.0344,28425.0
2019-02-26 11:00:00,288.11,288.82,287.89,288.76,21396.0,259.9712,260.6119,259.7727,260.5577,21396.0
2019-02-26 11:30:00,288.86,289.03,287.9,287.9,10557.0,260.648,260.8014,259.7817,259.7817,10557.0
2019-02-26 12:00:00,287.97,288.04,287.37,287.55,13582.0,259.8449,259.9081,259.3035,259.4659,13582.0
2019-02-26 12:30:00,287.57,287.58,286.38,286.79,15448.0,259.484,259.493,258.4102,258.7801,15448.0
2019-02-26 13:00:00,286.76,287.1,286.47,286.85,30040.0,258.7531,259.0599,258.4914,258.8343,30040.0
2019-02-26 13:30:00,286.83,287.21,286.71,286.8,16911.0,258.8162,259.1591,258.708,258.7892,16911.0
2019-02-26 14:00:00,286.88,287.15,286.72,286.84,8200.0,258.8614,259.105,258.717,258.8253,8200.0
2019-02-26 14:30:00,286.76,287.22,286.69,287.2,17413.0,258.7531,259.1682,258.6899,259.1501,17413.0
2019-02-26 15:00:00,287.17,287.38,286.84,287.31,9490.0,259.123,259.3125,258.8253,259.2494,9490.0
2019-02-26 15:30:00,287.25,287.51,286.39,286.56,65263.0,259.1952,259.4298,258.4192,258.5726,65263.0
2019-02-27 09:30:00,285.7,287.08,284.37,286.58,98452.0,257.7966,259.0418,256.5965,258.5907,98452.0
2019-02-27 10:00:00,286.41,286.77,285.54,286.47,53839.0,258.4373,258.7621,257.6522,258.4914,53839.0
2019-02-27 10:30:00,286.39,287.14,286.07,286.46,34950.0,258.4192,259.096,258.1305,258.4824,34950.0
2019-02-27 11:00:00,286.4,286.83,285.74,286.62,22992.0,258.4282,258.8162,257.8327,258.6268,22992.0
2019-02-27 11:30:00,286.66,286.67,285.41,285.41,112935.0,258.6628,258.6719,257.5349,257.5349,112935.0
2019-02-27 12:00:00,285.39,285.65,285.03,285.65,8360.0,257.5169,257.7515,257.192,257.7515,8360.0
2019-02-27 12:30:00,285.65,285.95,285.46,285.71,11891.0,257.7515,258.0222,257.58,257.8056,11891.0
2019-02-27 13:00:00,285.81,286.58,285.81,286.58,40728.0,257.8959,258.5907,257.8959,258.5907,40728.0
2019-02-27 13:30:00,286.61,286.65,286.42,286.5,19593.0,258.6177,258.6538,258.4463,258.5185,19593.0
2019-02-27 14:00:00,286.5,287.36,286.5,286.92,78130.0,258.5185,259.2945,258.5185,258.8975,78130.0
2019-02-27 14:30:00,286.96,287.31,286.91,287.15,14939.0,258.9335,259.2494,258.8884,259.105,14939.0
2019-02-27 15:00:00,287.11,287.33,286.9,287.03,35482.0,259.0689,259.2674,258.8794,258.9967,35482.0
2019-02-27 15:30:00,287.07,287.3,286.68,286.77,88756.0,259.0328,259.2403,258.6809,258.7621,88756.0
2019-02-28 09:30:00,286.2,291.55,286.0,290.1,55196.0,258.2478,263.0753,258.0673,261.7669,55196.0
2019-02-28 10:00:00,290.0,290.89,289.59,289.71,44046.0,261.6766,262.4797,261.3067,261.415,44046.0
2019-02-28 10:30:00,289.5,290.65,289.49,290.21,24899.0,261.2255,262.2632,261.2164,261.8661,24899.0
2019-02-28 11:00:00,290.16,290.94,289.9,290.77,23195.0,261.821,262.5248,261.5864,262.3714,23195.0
2019-02-28 11:30:00,290.71,291.05,290.57,290.93,19923.0,262.3173,262.6241,262.191,262.5158,19923.0
2019-02-28 12:00:00,290.92,290.93,289.65,289.8,19064.0,262.5068,262.5158,261.3608,261.4962,19064.0
2019-02-28 12:30:00,289.76,290.39,289.76,290.24,27341.0,261.4601,262.0285,261.4601,261.8932,27341.0
2019-02-28 13:00:00,290.2,290.54,290.12,290.46,20219.0,261.8571,262.1639,261.7849,262.0917,20219.0
2019-02-28 13:30:00,290.48,290.8,290.16,290.72,21238.0,262.1098,262.3985,261.821,262.3263,21238.0
2019-02-28 14:00:00,290.72,290.84,290.05,290.35,23958.0,262.3263,262.4346,261.7218,261.9925,23958.0
2019-02-28 14:30:00,290.36,290.36,289.24,289.72,33417.0,262.0015,262.0015,260.9909,261.424,33417.0
2019-02-28 15:00:00,289.77,290.14,289.72,290.02,36797.0,261.4691,261.803,261.424,261.6947,36797.0
2019-02-28 15:30:00,290.09,290.97,289.9,290.0,181576.0,261.7578,262.5519,261.5864,261.6766,181576.0
2019-03-01 09:30:00,291.0,291.35,289.37,289.61,39756.0,262.579,262.8948,261.1082,261.3247,39756.0
2019-03-01 10:00:00,289.54,289.71,288.62,288.8,37677.0,261.2616,261.415,260.4314,260.5938,37677.0
2019-03-01 10:30:00,288.86,288.88,287.6,288.09,24770.0,260.648,260.666,259.511,259.9532,24770.0
2019-03-01 11:00:00,288.15,288.23,287.02,287.06,21258.0,260.0073,260.0795,258.9877,259.0238,21258.0
2019-03-01 11:30:00,287.13,287.23,285.61,285.91,28988.0,259.0869,259.1772,257.7154,257.9861,28988.0
2019-03-01 12:00:00,285.9,286.64,285.7,286.57,23936.0,257.9771,258.6448,257.7966,258.5816,23936.0
2019-03-01 12:30:00,286.59,286.78,286.1,286.37,26857.0,258.5997,258.7711,258.1575,258.4012,26857.0
2019-03-01 13:00:00,286.37,287.09,286.35,286.82,17812.0,258.4012,259.0508,258.3831,258.8072,17812.0
2019-03-01 13:30:00,286.82,286.97,286.67,286.7,12917.0,258.8072,258.9426,258.6719,258.6989,12917.0
2019-03-01 14:00:00,286.61,288.44,286.59,288.0,48145.0,258.6177,260.269,258.5997,259.872,48145.0
2019-03-01 14:30:00,288.01,288.01,287.55,287.58,36735.0,259.881,259.881,259.4659,259.493,36735.0
2019-03-01 15:00:00,287.45,288.0,287.45,287.78,18828.0,259.3757,259.872,259.3757,259.6735,18828.0
2019-03-01 15:30:00,287.79,288.2,286.62,287.05,104110.0,259.6825,260.0524,258.6268,259.0148,104110.0
2019-03-04 09:30:00,287.54,290.33,287.52,288.78,42377.0,259.4569,261.9744,259.4389,260.5758,42377.0
2019-03-04 10:00:00,288.88,289.38,288.12,289.15,21284.0,260.666,261.1172,259.9803,260.9097,21284.0
2019-03-04 10:30:00,289.14,289.2,288.63,288.77,17936.0,260.9006,260.9548,260.4404,260.5668,17936.0
2019-03-04 11:00:00,288.76,288.89,287.68,287.79,17384.0,260.5577,260.675,259.5832,259.6825,17384.0
2019-03-04 11:30:00,287.62,287.65,284.07,284.37,21936.0,259.5291,259.5562,256.3258,256.5965,21936.0
2019-03-04 12:00:00,284.22,284.79,282.53,283.34,21747.0,256.4612,256.9755,254.9362,255.6671,21747.0
2019-03-04 12:30:00,283.31,283.41,282.23,282.63,13425.0,255.64,255.7303,254.6655,255.0264,13425.0
2019-03-04 13:00:00,282.42,283.22,282.1,283.18,14378.0,254.837,255.5588,254.5482,255.5227,14378.0
2019-03-04 13:30:00,283.25,283.76,282.99,283.62,9714.0,255.5859,256.0461,255.3513,255.9198,9714.0
2019-03-04 14:00:00,283.54,284.53,283.19,284.48,12775.0,255.8476,256.7409,255.5317,256.6958,12775.0
2019-03-04 14:30:00,284.46,284.8,284.12,284.27,12821.0,256.6777,256.9845,256.3709,256.5063,12821.0
2019-03-04 15:00:00,284.3,284.31,283.6,283.79,30919.0,256.5333,256.5424,255.9017,256.0731,30919.0
2019-03-04 15:30:00,283.84,284.34,282.84,283.24,106396.0,256.1183,256.5694,255.2159,255.5769,106396.0
2019-03-05 09:30:00,283.78,284.49,282.5,284.03,55324.0,256.0641,256.7048,254.9091,256.2897,55324.0
2019-03-05 10:00:00,284.15,284.96,283.46,283.46,28014.0,256.398,257.1289,255.7754,255.7754,28014.0
2019-03-05 10:30:00,283.76,284.39,283.49,283.65,26504.0,256.0461,256.6145,255.8024,255.9468,26504.0
2019-03-05 11:00:00,283.6,284.2,283.45,283.98,17158.0,255.9017,256.4431,255.7664,256.2446,17158.0
2019-03-05 11:30:00,283.82,283.99,283.07,283.52,24381.0,256.1002,256.2536,255.4235,255.8295,24381.0
2019-03-05 12:00:00,283.42,283.52,283.04,283.37,10879.0,255.7393,255.8295,255.3964,255.6942,10879.0
2019-03-05 12:30:00,283.37,283.48,283.11,283.48,12044.0,255.6942,255.7934,255.4596,255.7934,12044.0
2019-03-05 13:00:00,283.49,283.84,282.9,282.9,11971.0,255.8024,256.1183,255.2701,255.2701,11971.0
2019-03-05 13:30:00,282.94,283.1,282.7,282.83,11165.0,255.3062,255.4505,255.0896,255.2069,11165.0
2019-03-05 14:00:00,282.99,283.16,282.3,282.5,19306.0,255.3513,255.5047,254.7287,254.9091,19306.0
2019-03-05 14:30:00,282.52,283.37,282.48,283.31,12707.0,254.9272,255.6942,254.8911,255.64,12707.0
2019-03-05 15:00:00,283.22,283.48,283.07,283.35,15030.0,255.5588,255.7934,255.4235,255.6761,15030.0
2019-03-05 15:30:00,283.32,284.03,282.85,282.93,81050.0,255.6491,256.2897,255.225,255.2971,81050.0
2019-03-06 09:30:00,283.31,284.95,283.0,283.72,33522.0,255.64,257.1199,255.3603,256.01,33522.0
2019-03-06 10:00:00,283.9,283.9,282.92,283.4,23553.0,256.1724,256.1724,255.2881,255.7212,23553.0
2019-03-06 10:30:00,283.34,283.49,282.81,283.0,28172.0,255.6671,255.8024,255.1889,255.3603,28172.0
2019-03-06 11:00:00,282.82,283.8,282.73,282.73,17093.0,255.1979,256.0822,255.1167,255.1167,17093.0
2019-03-06 11:30:00,282.92,283.21,280.98,281.29,30867.0,255.2881,255.5498,253.5376,253.8173,30867.0
2019-03-06 12:00:00,281.34,281.58,280.96,281.14,14578.0,253.8624,254.079,253.5195,253.682,14578.0
2019-03-06 12:30:00,281.24,281.61,281.13,281.25,9320.0,253.7722,254.1061,253.6729,253.7812,9320.0
2019-03-06 13:00:00,281.18,281.47,281.02,281.15,9136.0,253.7181,253.9797,253.5737,253.691,9136.0
2019-03-06 13:30:00,281.22,281.94,281.22,281.8,10608.0,253.7542,254.4038,253.7542,254.2775,10608.0
2019-03-06 14:00:00,281.69,281.91,281.25,281.52,9491.0,254.1782,254.3768,253.7812,254.0249,9491.0
2019-03-06 14:30:00,281.62,281.71,281.27,281.62,9716.0,254.1151,254.1963,253.7993,254.1151,9716.0
2019-03-06 15:00:00,281.63,281.85,280.92,281.23,16889.0,254.1241,254.3226,253.4835,253.7632,16889.0
2019-03-06 15:30:00,281.24,281.78,280.38,280.47,60871.0,253.7722,254.2595,252.9962,253.0774,60871.0
2019-03-07 09:30:00,280.01,280.01,274.75,275.39,90256.0,252.6623,252.6623,247.9161,248.4935,90256.0
2019-03-07 10:00:00,275.05,275.32,273.04,274.82,168164.0,248.1868,248.4304,246.3731,247.9792,168164.0
2019-03-07 10:30:00,274.76,274.99,274.1,274.52,64950.0,247.9251,248.1326,247.3295,247.7085,64950.0
2019-03-07 11:00:00,274.51,274.69,273.93,274.39,27172.0,247.6995,247.8619,247.1761,247.5912,27172.0
2019-03-07 11:30:00,274.44,274.81,274.25,274.67,40119.0,247.6363,247.9702,247.4649,247.8439,40119.0
2019-03-07 12:00:00,274.65,275.0,274.54,274.94,30907.0,247.8258,248.1416,247.7266,248.0875,30907.0
2019-03-07 12:30:00,274.89,276.14,274.56,276.14,59728.0,248.0424,249.1703,247.7446,249.1703,59728.0
2019-03-07 13:00:00,276.14,276.29,275.61,276.02,31880.0,249.1703,249.3056,248.6921,249.062,31880.0
2019-03-07 13:30:00,276.05,276.73,275.64,276.19,24158.0,249.0891,249.7027,248.7191,249.2154,24158.0
2019-03-07 14:00:00,276.15,276.2,274.73,275.56,72389.0,249.1793,249.2244,247.898,248.6469,72389.0
2019-03-07 14:30:00,275.57,275.97,275.32,275.62,42976.0,248.656,249.0169,248.4304,248.7011,42976.0
2019-03-07 15:00:00,275.42,275.68,275.12,275.27,29395.0,248.5206,248.7552,248.2499,248.3853,29395.0
2019-03-07 15:30:00,275.26,276.71,275.23,276.45,63264.0,248.3762,249.6846,248.3492,249.45,63264.0
2019-03-08 09:30:00,275.51,275.51,272.41,273.63,47430.0,248.6018,248.6018,245.8046,246.9054,47430.0
2019-03-08 10:00:00,273.62,274.16,273.23,273.62,25028.0,246.8964,247.3837,246.5445,246.8964,25028.0
2019-03-08 10:30:00,273.72,274.9,273.45,274.9,53453.0,246.9867,248.0514,246.743,248.0514,53453.0
2019-03-08 11:00:00,274.77,274.95,274.27,274.8,14960.0,247.9341,248.0965,247.4829,247.9612,14960.0
2019-03-08 11:30:00,274.82,274.86,274.05,274.1,21519.0,247.9792,248.0153,247.2844,247.3295,21519.0
2019-03-08 12:00:00,273.97,274.22,273.59,274.07,13021.0,247.2122,247.4378,246.8693,247.3025,13021.0
2019-03-08 12:30:00,274.21,274.28,273.56,273.62,11346.0,247.4288,247.492,246.8423,246.8964,11346.0
2019-03-08 13:00:00,273.54,273.82,273.23,273.69,11958.0,246.8242,247.0769,246.5445,246.9596,11958.0
2019-03-08 13:30:00,273.76,274.22,273.54,274.17,5673.0,247.0227,247.4378,246.8242,247.3927,5673.0
2019-03-08 14:00:00,274.3,274.57,273.96,274.46,14451.0,247.51,247.7536,247.2032,247.6544,14451.0
2019-03-08 14:30:00,274.47,274.84,274.29,274.53,16355.0,247.6634,247.9973,247.501,247.7175,16355.0
2019-03-08 15:00:00,274.51,274.7,274.09,274.25,16254.0,247.6995,247.8709,247.3205,247.4649,16254.0
2019-03-08 15:30:00,274.22,276.17,274.13,276.03,102638.0,247.4378,249.1974,247.3566,249.071,102638.0
2019-03-11 09:30:00,273.96,276.9,272.58,276.47,51062.0,247.2032,249.8561,245.958,249.4681,51062.0
2019-03-11 10:00:00,276.27,276.64,275.48,275.82,35442.0,249.2876,249.6215,248.5748,248.8816,35442.0
2019-03-11 10:30:00,275.94,276.56,275.38,276.13,44703.0,248.9898,249.5493,248.4845,249.1613,44703.0
2019-03-11 11:00:00,276.16,276.59,275.84,276.5,68125.0,249.1883,249.5763,248.8996,249.4951,68125.0
2019-03-11 11:30:00,276.5,276.78,275.77,276.27,56804.0,249.4951,249.7478,248.8364,249.2876,56804.0
2019-03-11 12:00:00,276.37,276.67,275.91,276.26,19915.0,249.3778,249.6485,248.9628,249.2786,19915.0
2019-03-11 12:30:00,276.27,276.76,276.06,276.06,14477.0,249.2876,249.7297,249.0981,249.0981,14477.0
2019-03-11 13:00:00,276.17,277.74,276.17,277.74,20363.0,249.1974,250.614,249.1974,250.614,20363.0
2019-03-11 13:30:00,277.76,278.24,277.69,278.06,18352.0,250.6321,251.0652,250.5689,250.9028,18352.0
2019-03-11 14:00:00,278.05,278.89,277.9,278.32,16819.0,250.8938,251.6517,250.7584,251.1374,16819.0
2019-03-11 14:30:00,278.33,278.64,277.94,278.16,24705.0,251.1464,251.4261,250.7945,250.993,24705.0
2019-03-11 15:00:00,278.15,278.89,277.84,278.51,28440.0,250.984,251.6517,250.7043,251.3088,28440.0
2019-03-11 15:30:00,278.55,279.37,278.5,279.27,60144.0,251.3449,252.0848,251.2998,251.9946,60144.0
2019-03-12 09:30:00,279.41,280.0,277.35,277.95,38816.0,252.1209,252.6533,250.2621,250.8035,38816.0
2019-03-12 10:00:00,278.01,278.75,277.46,278.75,36461.0,250.8577,251.5254,250.3614,251.5254,36461.0
2019-03-12 10:30:00,278.98,279.5,278.37,278.67,35931.0,251.7329,252.2021,251.1825,251.4532,35931.0
2019-03-12 11:00:00,278.67,278.87,277.89,278.03,37768.0,251.4532,251.6337,250.7494,250.8757,37768.0
2019-03-12 11:30:00,277.9,278.47,277.64,278.28,63036.0,250.7584,251.2727,250.5238,251.1013,63036.0
2019-03-12 12:00:00,278.27,278.28,277.15,277.27,28942.0,251.0923,251.1013,250.0817,250.1899,28942.0
2019-03-12 12:30:00,277.13,277.39,275.72,276.58,57213.0,250.0636,250.2982,248.7913,249.5673,57213.0
2019-03-12 13:00:00,276.58,276.78,275.92,276.0,35870.0,249.5673,249.7478,248.9718,249.044,35870.0
2019-03-12 13:30:00,276.08,276.2,275.46,276.08,28418.0,249.1162,249.2244,248.5567,249.1162,28418.0
2019-03-12 14:00:00,276.08,276.21,275.6,275.9,25315.0,249.1162,249.2335,248.683,248.9537,25315.0
2019-03-12 14:30:00,275.9,276.46,275.8,275.95,27716.0,248.9537,249.459,248.8635,248.9989,27716.0
2019-03-12 15:00:00,275.8,275.95,274.41,275.13,41125.0,248.8635,248.9989,247.6093,248.2589,41125.0
2019-03-12 15:30:00,275.09,275.64,274.82,275.24,112505.0,248.2228,248.7191,247.9792,248.3582,112505.0
2019-03-13 09:30:00,275.02,277.35,274.41,277.22,75235.0,248.1597,250.2621,247.6093,250.1448,75235.0
2019-03-13 10:00:00,277.37,277.71,276.77,277.07,47275.0,250.2802,250.587,249.7388,250.0095,47275.0
2019-03-13 10:30:00,277.25,279.08,277.1,278.27,51771.0,250.1719,251.8232,250.0365,251.0923,51771.0
2019-03-13 11:00:00,278.53,279.09,278.14,278.75,43234.0,251.3269,251.8322,250.975,251.5254,43234.0
2019-03-13 11:30:00,278.85,279.22,278.25,278.46,39499.0,251.6156,251.9495,251.0742,251.2637,39499.0
2019-03-13 12:00:00,278.52,278.74,278.23,278.74,30371.0,251.3179,251.5164,251.0562,251.5164,30371.0
2019-03-13 12:30:00,278.73,279.74,278.41,279.12,55602.0,251.5073,252.4187,251.2186,251.8593,55602.0
2019-03-13 13:00:00,279.15,280.31,279.15,279.76,35696.0,251.8863,252.933,251.8863,252.4367,35696.0
2019-03-13 13:30:00,279.84,279.88,279.18,279.36,28242.0,252.5089,252.545,251.9134,252.0758,28242.0
2019-03-13 14:00:00,279.32,280.63,279.32,279.92,30696.0,252.0397,253.2218,252.0397,252.5811,30696.0
2019-03-13 14:30:00,279.93,279.93,277.4,278.68,31366.0,252.5901,252.5901,250.3072,251.4622,31366.0
2019-03-13 15:00:00,278.66,278.8,278.0,278.55,32832.0,251.4442,251.5705,250.8486,251.3449,32832.0
2019-03-13 15:30:00,278.6,279.28,278.36,279.2,84409.0,251.39,252.0036,251.1735,251.9314,84409.0
2019-03-14 09:30:00,278.44,280.21,277.7,277.77,29494.0,251.2457,252.8428,250.5779,250.6411,29494.0
2019-03-14 10:00:00,277.61,278.43,276.81,277.54,24016.0,250.4967,251.2366,249.7749,250.4336,24016.0
2019-03-14 10:30:00,277.55,277.81,276.55,276.95,18380.0,250.4426,250.6772,249.5403,249.9012,18380.0
2019-03-14 11:00:00,276.98,277.03,276.32,276.58,19850.0,249.9283,249.9734,249.3327,249.5673,19850.0
2019-03-14 11:30:00,276.63,277.05,276.0,276.06,29458.0,249.6124,249.9914,249.044,249.0981,29458.0
2019-03-14 12:00:00,276.09,276.37,275.6,275.61,24810.0,249.1252,249.3778,248.683,248.6921,24810.0
2019-03-14 12:30:00,275.66,275.97,275.51,275.71,20311.0,248.7372,249.0169,248.6018,248.7823,20311.0
2019-03-14 13:00:00,275.68,275.7,274.86,274.96,40504.0,248.7552,248.7733,248.0153,248.1055,40504.0
2019-03-14 13:30:00,274.9,274.91,274.31,274.66,39210.0,248.0514,248.0604,247.519,247.8348,39210.0
2019-03-14 14:00:00,274.73,275.56,274.43,275.27,34021.0,247.898,248.6469,247.6273,248.3853,34021.0
2019-03-14 14:30:00,275.33,275.33,274.76,275.14,55459.0,248.4394,248.4394,247.9251,248.268,55459.0
2019-03-14 15:00:00,275.11,275.33,274.81,275.3,39646.0,248.2409,248.4394,247.9702,248.4123,39646.0
2019-03-14 15:30:00,275.26,275.26,274.55,274.74,108931.0,248.3762,248.3762,247.7356,247.907,108931.0
2019-03-15 09:30:00,274.3,275.51,273.02,273.45,229469.0,247.51,248.6018,246.355,246.743,229469.0
2019-03-15 10:00:00,273.43,273.66,271.21,271.33,48975.0,246.725,246.9325,244.7218,244.8301,48975.0
2019-03-15 10:30:00,271.37,272.2,270.77,272.07,53234.0,244.8662,245.6151,244.3248,245.4978,53234.0
2019-03-15 11:00:00,272.13,272.13,270.8,270.81,81531.0,245.5519,245.5519,244.3518,244.3609,81531.0
2019-03-15 11:30:00,270.85,271.18,270.42,270.72,57805.0,244.397,244.6947,244.009,244.2797,57805.0
2019-03-15 12:00:00,270.82,271.62,270.75,270.91,83655.0,244.3699,245.0918,244.3067,244.4511,83655.0
2019-03-15 12:30:00,270.83,271.44,270.69,271.06,82033.0,244.3789,244.9293,244.2526,244.5864,82033.0
2019-03-15 13:00:00,271.1,273.31,270.71,272.62,115363.0,244.6225,246.6167,244.2706,245.9941,115363.0
2019-03-15 13:30:00,272.61,272.8,272.08,272.23,29611.0,245.9851,246.1565,245.5068,245.6422,29611.0
2019-03-15 14:00:00,272.26,272.32,270.68,270.76,35628.0,245.6692,245.7234,244.2436,244.3157,35628.0
2019-03-15 14:30:00,270.77,271.63,270.67,270.77,75206.0,244.3248,245.1008,244.2345,244.3248,75206.0
2019-03-15 15:00:00,270.71,271.21,270.08,270.63,72702.0,244.2706,244.7218,243.7022,244.1984,72702.0
2019-03-15 15:30:00,270.65,271.38,270.38,271.21,212248.0,244.2165,244.8752,243.9729,244.7218,212248.0
2019-03-18 09:30:00,271.39,272.83,270.62,270.91,54779.0,244.8842,246.1836,244.1894,244.4511,54779.0
2019-03-18 10:00:00,271.0,271.89,270.88,271.04,52734.0,244.5323,245.3354,244.424,244.5684,52734.0
2019-03-18 10:30:00,271.06,271.48,270.87,271.2,70281.0,244.5864,244.9654,244.415,244.7128,70281.0
2019-03-18 11:00:00,271.16,271.32,270.76,270.9,43772.0,244.6767,244.8211,244.3157,244.4421,43772.0
2019-03-18 11:30:00,271.0,271.65,270.77,271.27,19314.0,244.5323,245.1188,244.3248,244.7759,19314.0
2019-03-18 12:00:00,271.41,271.55,271.2,271.48,35536.0,244.9023,245.0286,244.7128,244.9654,35536.0
2019-03-18 12:30:00,271.44,272.16,271.16,272.16,22357.0,244.9293,245.579,244.6767,245.579,22357.0
2019-03-18 13:00:00,272.22,273.27,272.07,272.92,36500.0,245.6332,246.5806,245.4978,246.2648,36500.0
2019-03-18 13:30:00,272.86,273.41,272.7,273.1,40865.0,246.2106,246.7069,246.0663,246.4272,40865.0
2019-03-18 14:00:00,273.11,273.71,272.95,273.63,58478.0,246.4362,246.9776,246.2919,246.9054,58478.0
2019-03-18 14:30:00,273.64,275.27,273.64,275.0,57166.0,246.9145,248.3853,246.9145,248.1416,57166.0
2019-03-18 15:00:00,275.0,275.24,274.68,275.15,48826.0,248.1416,248.3582,247.8529,248.277,48826.0
2019-03-18 15:30:00,275.11,275.82,274.86,274.9,114690.0,248.2409,248.8816,248.0153,248.0514,114690.0
2019-03-19 09:30:00,276.05,278.65,275.83,277.54,39551.0,249.0891,251.4352,248.8906,250.4336,39551.0
2019-03-19 10:00:00,277.55,277.56,276.23,276.43,47451.0,250.4426,250.4516,249.2515,249.432,47451.0
2019-03-19 10:30:00,276.42,276.9,276.16,276.34,18327.0,249.423,249.8561,249.1883,249.3508,18327.0
2019-03-19 11:00:00,276.31,276.68,276.1,276.28,24455.0,249.3237,249.6576,249.1342,249.2966,24455.0
2019-03-19 11:30:00,276.2,276.83,276.02,276.76,25404.0,249.2244,249.7929,249.062,249.7297,25404.0
2019-03-19 12:00:00,276.78,276.84,276.29,276.31,10535.0,249.7478,249.8019,249.3056,249.3237,10535.0
2019-03-19 12:30:00,276.37,276.44,274.79,275.0,29978.0,249.3778,249.441,247.9521,248.1416,29978.0
2019-03-19 13:00:00,275.02,275.13,274.46,274.63,31706.0,248.1597,248.2589,247.6544,247.8078,31706.0
2019-03-19 13:30:00,274.68,274.71,273.66,273.94,44706.0,247.8529,247.88,246.9325,247.1852,44706.0
2019-03-19 14:00:00,273.94,274.02,272.72,273.02,19898.0,247.1852,247.2574,246.0843,246.355,19898.0
2019-03-19 14:30:00,272.95,273.44,272.6,272.61,28665.0,246.2919,246.734,245.976,245.9851,28665.0
2019-03-19 15:00:00,272.75,272.92,271.31,271.55,34131.0,246.1114,246.2648,244.812,245.0286,34131.0
2019-03-19 15:30:00,271.49,271.49,270.57,271.07,133238.0,244.9744,244.9744,244.1443,244.5955,133238.0
2019-03-20 09:30:00,271.01,271.11,268.86,268.86,39521.0,244.5413,244.6316,242.6013,242.6013,39521.0
2019-03-20 10:00:00,269.2,269.85,268.94,269.83,39299.0,242.9081,243.4946,242.6735,243.4766,39299.0
2019-03-20 10:30:00,269.86,270.3,269.48,270.3,20381.0,243.5036,243.9007,243.1608,243.9007,20381.0
2019-03-20 11:00:00,270.41,270.95,270.25,270.7,26860.0,243.9999,244.4872,243.8556,244.2616,26860.0
2019-03-20 11:30:00,270.89,271.09,269.22,269.44,15500.0,244.433,244.6135,242.9262,243.1247,15500.0
2019-03-20 12:00:00,269.54,269.72,269.08,269.43,9260.0,243.2149,243.3773,242.7998,243.1156,9260.0
2019-03-20 12:30:00,269.46,269.58,268.51,269.58,16062.0,243.1427,243.251,242.2855,243.251,16062.0
2019-03-20 13:00:00,269.57,270.08,269.33,269.45,41974.0,243.242,243.7022,243.0254,243.1337,41974.0
2019-03-20 13:30:00,269.4,270.16,269.36,270.1,12977.0,243.0886,243.7743,243.0525,243.7202,12977.0
2019-03-20 14:00:00,270.58,272.63,270.58,272.6,34317.0,244.1533,246.0031,244.1533,245.976,34317.0
2019-03-20 14:30:00,272.54,272.77,271.96,272.12,26419.0,245.9219,246.1294,245.3985,245.5429,26419.0
2019-03-20 15:00:00,272.26,272.45,271.79,272.07,28272.0,245.6692,245.8407,245.2451,245.4978,28272.0
2019-03-20 15:30:00,272.05,272.05,270.32,270.51,144649.0,245.4798,245.4798,243.9187,244.0902,144649.0
2019-03-21 09:30:00,269.33,271.73,269.22,271.09,56006.0,243.0254,245.191,242.9262,244.6135,56006.0
2019-03-21 10:00:00,271.17,272.21,271.07,271.69,29168.0,244.6857,245.6241,244.5955,245.1549,29168.0
2019-03-21 10:30:00,271.77,272.49,271.69,272.49,12735.0,245.2271,245.8768,245.1549,245.8768,12735.0
2019-03-21 11:00:00,272.54,273.04,272.27,272.85,12444.0,245.9219,246.3731,245.6783,246.2016,12444.0
2019-03-21 11:30:00,272.88,273.71,272.7,273.48,20751.0,246.2287,246.9776,246.0663,246.7701,20751.0
2019-03-21 12:00:00,273.44,273.46,272.24,272.36,10730.0,246.734,246.752,245.6512,245.7595,10730.0
2019-03-21 12:30:00,272.38,272.39,271.72,271.87,13339.0,245.7775,245.7865,245.182,245.3173,13339.0
2019-03-21 13:00:00,271.93,272.28,271.83,272.15,20884.0,245.3715,245.6873,245.2812,245.57,20884.0
2019-03-21 13:30:00,272.2,272.33,271.9,271.93,15674.0,245.6151,245.7324,245.3444,245.3715,15674.0
2019-03-21 14:00:00,272.08,272.32,272.01,272.27,16648.0,245.5068,245.7234,245.4437,245.6783,16648.0
2019-03-21 14:30:00,272.31,272.94,272.31,272.55,8392.0,245.7144,246.2828,245.7144,245.9309,8392.0
2019-03-21 15:00:00,272.49,273.01,272.36,272.76,19047.0,245.8768,246.346,245.7595,246.1204,19047.0
2019-03-21 15:30:00,272.81,273.14,272.32,272.48,72662.0,246.1655,246.4633,245.7234,245.8678,72662.0
2019-03-22 09:30:00,271.99,271.99,269.87,269.92,21753.0,245.4256,245.4256,243.5127,243.5578,21753.0
2019-03-22 10:00:00,269.92,270.2,269.43,269.59,14569.0,243.5578,243.8104,243.1156,243.26,14569.0
2019-03-22 10:30:00,269.5,270.02,269.41,269.56,16418.0,243.1788,243.648,243.0976,243.2329,16418.0
2019-03-22 11:00:00,269.56,270.18,269.25,269.45,56356.0,243.2329,243.7924,242.9532,243.1337,56356.0
2019-03-22 11:30:00,269.35,269.65,268.69,268.69,62145.0,243.0435,243.3142,242.4479,242.4479,62145.0
2019-03-22 12:00:00,268.52,269.16,268.0,268.09,16258.0,242.2945,242.872,241.8253,241.9065,16258.0
2019-03-22 12:30:00,268.06,268.38,267.2,267.71,17796.0,241.8794,242.1682,241.1034,241.5636,17796.0
2019-03-22 13:00:00,267.72,269.07,267.57,268.98,69884.0,241.5727,242.7908,241.4373,242.7096,69884.0
2019-03-22 13:30:00,268.97,269.54,268.96,269.1,6802.0,242.7006,243.2149,242.6915,242.8179,6802.0
2019-03-22 14:00:00,269.14,270.61,269.14,270.36,8595.0,242.854,244.1804,242.854,243.9548,8595.0
2019-03-22 14:30:00,270.27,271.43,269.72,270.99,30429.0,243.8736,244.9203,243.3773,244.5233,30429.0
2019-03-22 15:00:00,271.02,271.24,269.95,269.96,15228.0,244.5504,244.7489,243.5849,243.5939,15228.0
2019-03-22 15:30:00,269.92,269.97,268.2,268.32,80212.0,243.5578,243.6029,242.0058,242.1141,80212.0
2019-03-25 09:30:00,269.01,270.03,268.13,269.07,20282.0,242.7367,243.657,241.9426,242.7908,20282.0
2019-03-25 10:00:00,268.92,269.0,267.57,268.23,21322.0,242.6555,242.7276,241.4373,242.0328,21322.0
2019-03-25 10:30:00,268.33,268.64,267.53,268.37,23433.0,242.1231,242.4028,241.4012,242.1592,23433.0
2019-03-25 11:00:00,268.5,269.46,267.99,269.38,10952.0,242.2765,243.1427,241.8163,243.0705,10952.0
2019-03-25 11:30:00,269.38,269.47,268.05,268.09,9422.0,243.0705,243.1517,241.8704,241.9065,9422.0
2019-03-25 12:00:00,268.0,268.39,267.93,268.08,8031.0,241.8253,242.1772,241.7621,241.8975,8031.0
2019-03-25 12:30:00,268.0,268.07,267.22,267.69,9068.0,241.8253,241.8885,241.1215,241.5456,9068.0
2019-03-25 13:00:00,267.76,267.86,267.33,267.42,7688.0,241.6087,241.699,241.2207,241.302,7688.0
2019-03-25 13:30:00,267.31,267.71,266.85,267.09,10318.0,241.2027,241.5636,240.7876,241.0042,10318.0
2019-03-25 14:00:00,267.14,267.43,266.94,267.4,15337.0,241.0493,241.311,240.8688,241.2839,15337.0
2019-03-25 14:30:00,267.47,268.37,267.47,268.31,10076.0,241.3471,242.1592,241.3471,242.105,10076.0
2019-03-25 15:00:00,268.35,268.93,268.27,268.73,8683.0,242.1411,242.6645,242.0689,242.484,8683.0
2019-03-25 15:30:00,268.7,269.0,268.22,268.71,37671.0,242.4569,242.7276,242.0238,242.466,37671.0
2019-03-26 09:30:00,270.6,271.36,269.54,269.54,30473.0,244.1714,244.8571,243.2149,243.2149,30473.0
2019-03-26 10:00:00,269.39,269.75,268.93,269.37,33246.0,243.0795,243.4044,242.6645,243.0615,33246.0
2019-03-26 10:30:00,269.45,269.5,268.63,269.01,60316.0,243.1337,243.1788,242.3938,242.7367,60316.0
2019-03-26 11:00:00,269.03,269.36,267.59,267.86,117569.0,242.7547,243.0525,241.4554,241.699,117569.0
2019-03-26 11:30:00,267.85,267.89,266.45,266.86,46578.0,241.69,241.7261,240.4267,240.7966,46578.0
2019-03-26 12:00:00,266.87,267.09,266.11,266.15,39997.0,240.8057,241.0042,240.1199,240.156,39997.0
2019-03-26 12:30:00,266.17,266.19,264.91,265.03,37482.0,240.174,240.1921,239.0371,239.1454,37482.0
2019-03-26 13:00:00,265.04,265.27,264.68,264.73,33363.0,239.1544,239.3619,238.8296,238.8747,33363.0
2019-03-26 13:30:00,264.68,265.02,264.19,264.55,37214.0,238.8296,239.1364,238.3874,238.7123,37214.0
2019-03-26 14:00:00,264.55,264.61,263.92,264.21,22638.0,238.7123,238.7664,238.1438,238.4055,22638.0
2019-03-26 14:30:00,264.17,265.33,264.05,265.33,25018.0,238.3694,239.4161,238.2611,239.4161,25018.0
2019-03-26 15:00:00,265.3,265.96,264.99,265.49,57464.0,239.389,239.9845,239.1093,239.5605,57464.0
2019-03-26 15:30:00,265.44,266.16,265.35,265.86,71579.0,239.5153,240.165,239.4341,239.8943,71579.0
2019-03-27 09:30:00,265.81,268.5,265.27,266.62,56696.0,239.8492,242.2765,239.3619,240.5801,56696.0
2019-03-27 10:00:00,266.79,268.17,266.73,267.93,31028.0,240.7335,241.9787,240.6793,241.7621,31028.0
2019-03-27 10:30:00,267.93,268.09,265.86,266.21,38730.0,241.7621,241.9065,239.8943,240.2101,38730.0
2019-03-27 11:00:00,266.13,266.41,265.24,265.34,16126.0,240.1379,240.3906,239.3349,239.4251,16126.0
2019-03-27 11:30:00,265.05,265.18,263.29,263.76,30624.0,239.1634,239.2807,237.5753,237.9994,30624.0
2019-03-27 12:00:00,263.66,264.32,263.65,264.32,19869.0,237.9092,238.5047,237.9002,238.5047,19869.0
2019-03-27 12:30:00,264.32,264.99,264.2,264.61,16091.0,238.5047,239.1093,238.3964,238.7664,16091.0
2019-03-27 13:00:00,264.57,264.8,264.03,264.4,32102.0,238.7303,238.9378,238.243,238.5769,32102.0
2019-03-27 13:30:00,264.42,264.84,264.21,264.71,13426.0,238.595,238.9739,238.4055,238.8566,13426.0
2019-03-27 14:00:00,264.7,265.31,264.34,264.43,23286.0,238.8476,239.398,238.5228,238.604,23286.0
2019-03-27 14:30:00,264.46,264.74,264.0,264.25,35008.0,238.631,238.8837,238.216,238.4416,35008.0
2019-03-27 15:00:00,264.32,264.61,264.0,264.59,25571.0,238.5047,238.7664,238.216,238.7484,25571.0
2019-03-27 15:30:00,264.59,264.82,263.77,263.88,83022.0,238.7484,238.9559,238.0084,238.1077,83022.0
2019-03-28 09:30:00,265.14,266.16,264.1,265.16,105374.0,239.2446,240.165,238.3062,239.2627,105374.0
2019-03-28 10:00:00,265.19,266.0,264.91,265.84,63920.0,239.2898,240.0206,239.0371,239.8763,63920.0
2019-03-28 10:30:00,265.84,266.15,265.64,265.69,50933.0,239.8763,240.156,239.6958,239.7409,50933.0
2019-03-28 11:00:00,265.65,265.71,263.86,263.93,27113.0,239.7048,239.759,238.0896,238.1528,27113.0
2019-03-28 11:30:00,263.95,264.67,263.82,264.65,34361.0,238.1709,238.8205,238.0536,238.8025,34361.0
2019-03-28 12:00:00,264.58,264.89,263.83,264.83,21861.0,238.7393,239.0191,238.0626,238.9649,21861.0
2019-03-28 12:30:00,264.83,265.27,264.57,265.14,33376.0,238.9649,239.3619,238.7303,239.2446,33376.0
2019-03-28 13:00:00,265.13,265.26,264.82,265.03,22415.0,239.2356,239.3529,238.9559,239.1454,22415.0
2019-03-28 13:30:00,265.06,265.91,265.06,265.85,15584.0,239.1724,239.9394,239.1724,239.8853,15584.0
2019-03-28 14:00:00,265.92,266.0,265.33,265.54,21667.0,239.9485,240.0206,239.4161,239.6056,21667.0
2019-03-28 14:30:00,265.51,266.4,265.48,266.4,31675.0,239.5785,240.3816,239.5514,240.3816,31675.0
2019-03-28 15:00:00,266.36,267.03,266.09,266.75,92073.0,240.3455,240.95,240.1019,240.6974,92073.0
2019-03-28 15:30:00,266.8,267.58,266.72,267.05,146969.0,240.7425,241.4463,240.6703,240.9681,146969.0
2019-03-29 09:30:00,268.84,270.52,268.29,270.52,109214.0,242.5833,244.0992,242.087,244.0992,109214.0
2019-03-29 10:00:00,270.5,270.65,268.97,269.5,52002.0,244.0811,244.2165,242.7006,243.1788,52002.0
2019-03-29 10:30:00,269.56,269.61,268.2,268.36,14869.0,243.2329,243.2781,242.0058,242.1501,14869.0
2019-03-29 11:00:00,268.3,269.05,268.29,268.63,12590.0,242.096,242.7728,242.087,242.3938,12590.0
2019-03-29 11:30:00,268.72,269.19,268.32,268.32,14413.0,242.475,242.8991,242.1141,242.1141,14413.0
2019-03-29 12:00:00,268.29,268.79,268.07,268.79,19586.0,242.087,242.5382,241.8885,242.5382,19586.0
2019-03-29 12:30:00,268.71,268.82,268.21,268.78,68426.0,242.466,242.5652,242.0148,242.5291,68426.0
2019-03-29 13:00:00,268.75,269.15,268.68,269.15,13914.0,242.5021,242.863,242.4389,242.863,13914.0
2019-03-29 13:30:00,269.04,269.24,268.82,268.96,13073.0,242.7637,242.9442,242.5652,242.6915,13073.0
2019-03-29 14:00:00,269.02,269.36,268.9,269.16,20615.0,242.7457,243.0525,242.6374,242.872,20615.0
2019-03-29 14:30:00,269.1,269.49,268.66,269.49,21137.0,242.8179,243.1698,242.4208,243.1698,21137.0
2019-03-29 15:00:00,269.62,270.2,269.43,269.73,40182.0,243.2871,243.8104,243.1156,243.3863,40182.0
2019-03-29 15:30:00,269.74,270.2,269.42,269.7,106426.0,243.3954,243.8104,243.1066,243.3593,106426.0
2019-04-01 09:30:00,271.13,274.1,271.13,273.66,88098.0,244.6496,247.3295,244.6496,246.9325,88098.0
2019-04-01 10:00:00,273.86,275.62,273.8,275.25,44505.0,247.113,248.7011,247.0588,248.3672,44505.0
2019-04-01 10:30:00,275.32,275.45,274.13,274.3,33212.0,248.4304,248.5477,247.3566,247.51,33212.0
2019-04-01 11:00:00,274.37,274.39,272.04,272.04,43029.0,247.5732,247.5912,245.4707,245.4707,43029.0
2019-04-01 11:30:00,271.98,273.27,271.8,273.11,25795.0,245.4166,246.5806,245.2542,246.4362,25795.0
2019-04-01 12:00:00,273.02,273.28,272.74,272.85,20256.0,246.355,246.5896,246.1024,246.2016,20256.0
2019-04-01 12:30:00,272.86,273.41,272.75,273.19,9394.0,246.2106,246.7069,246.1114,246.5084,9394.0
2019-04-01 13:00:00,273.18,273.21,272.66,273.07,9852.0,246.4994,246.5265,246.0302,246.4001,9852.0
2019-04-01 13:30:00,273.11,273.45,272.98,273.19,11253.0,246.4362,246.743,246.3189,246.5084,11253.0
2019-04-01 14:00:00,273.33,274.27,273.33,273.72,25103.0,246.6347,247.4829,246.6347,246.9867,25103.0
2019-04-01 14:30:00,273.73,274.26,273.65,274.14,15088.0,246.9957,247.4739,246.9235,247.3656,15088.0
2019-04-01 15:00:00,273.9,274.3,273.75,274.18,27108.0,247.1491,247.51,247.0137,247.4017,27108.0
2019-04-01 15:30:00,274.22,274.72,273.85,274.06,120778.0,247.4378,247.889,247.104,247.2934,120778.0
2019-04-02 09:30:00,274.35,275.08,272.6,274.38,32920.0,247.5551,248.2138,245.976,247.5822,32920.0
2019-04-02 10:00:00,274.23,275.54,274.08,275.27,59957.0,247.4468,248.6289,247.3115,248.3853,59957.0
2019-04-02 10:30:00,275.17,275.28,273.93,274.12,27497.0,248.295,248.3943,247.1761,247.3476,27497.0
2019-04-02 11:00:00,274.1,274.13,272.74,273.58,19750.0,247.3295,247.3566,246.1024,246.8603,19750.0
2019-04-02 11:30:00,273.63,273.87,273.27,273.3,12170.0,246.9054,247.122,246.5806,246.6077,12170.0
2019-04-02 12:00:00,273.34,273.5,272.72,273.32,14758.0,246.6438,246.7881,246.0843,246.6257,14758.0
2019-04-02 12:30:00,273.42,273.63,273.18,273.51,28251.0,246.716,246.9054,246.4994,246.7972,28251.0
2019-04-02 13:00:00,273.5,273.94,273.46,273.5,9262.0,246.7881,247.1852,246.752,246.7881,9262.0
2019-04-02 13:30:00,273.5,273.85,273.23,273.31,10004.0,246.7881,247.104,246.5445,246.6167,10004.0
2019-04-02 14:00:00,273.37,273.5,273.0,273.23,11747.0,246.6708,246.7881,246.337,246.5445,11747.0
2019-04-02 14:30:00,273.18,273.7,273.18,273.67,9638.0,246.4994,246.9686,246.4994,246.9415,9638.0
2019-04-02 15:00:00,273.74,273.86,273.56,273.85,18531.0,247.0047,247.113,246.8423,247.104,18531.0
2019-04-02 15:30:00,273.92,274.12,273.28,273.35,54661.0,247.1671,247.3476,246.5896,246.6528,54661.0
2019-04-03 09:30:00,273.88,273.88,269.26,270.43,89211.0,247.131,247.131,242.9622,244.018,89211.0
2019-04-03 10:00:00,270.25,271.39,269.21,270.75,111467.0,243.8556,244.8842,242.9171,244.3067,111467.0
2019-04-03 10:30:00,270.75,270.77,268.22,269.25,88575.0,244.3067,244.3248,242.0238,242.9532,88575.0
2019-04-03 11:00:00,269.21,269.22,266.81,267.25,55838.0,242.9171,242.9262,240.7515,241.1486,55838.0
2019-04-03 11:30:00,267.17,268.04,266.99,267.24,40107.0,241.0764,241.8614,240.914,241.1395,40107.0
2019-04-03 12:00:00,267.26,267.3,266.03,266.18,57230.0,241.1576,241.1937,240.0477,240.1831,57230.0
2019-04-03 12:30:00,266.19,266.26,265.51,265.86,41108.0,240.1921,240.2552,239.5785,239.8943,41108.0
2019-04-03 13:00:00,265.97,266.26,265.65,266.15,35902.0,239.9936,240.2552,239.7048,240.156,35902.0
2019-04-03 13:30:00,266.13,266.28,265.14,265.14,57863.0,240.1379,240.2733,239.2446,239.2446,57863.0
2019-04-03 14:00:00,265.19,266.15,264.5,266.15,75412.0,239.2898,240.156,238.6671,240.156,75412.0
2019-04-03 14:30:00,266.21,266.21,264.81,265.44,48597.0,240.2101,240.2101,238.9469,239.5153,48597.0
2019-04-03 15:00:00,265.37,265.53,264.82,265.09,56306.0,239.4522,239.5965,238.9559,239.1995,56306.0
2019-04-03 15:30:00,265.06,267.01,264.99,266.75,152100.0,239.1724,240.932,239.1093,240.6974,152100.0
2019-04-04 09:30:00,267.51,271.0,266.74,270.99,101824.0,241.3832,244.5323,240.6884,244.5233,101824.0
2019-04-04 10:00:00,270.9,272.22,270.88,272.22,164849.0,244.4421,245.6332,244.424,245.6332,164849.0
2019-04-04 10:30:00,272.21,272.65,271.54,272.65,43019.0,245.6241,246.0212,245.0196,246.0212,43019.0
2019-04-04 11:00:00,272.65,273.1,271.07,271.28,57643.0,246.0212,246.4272,244.5955,244.785,57643.0
2019-04-04 11:30:00,271.33,271.56,270.74,271.3,47577.0,244.8301,245.0376,244.2977,244.803,47577.0
2019-04-04 12:00:00,271.29,271.78,271.06,271.39,20028.0,244.794,245.2361,244.5864,244.8842,20028.0
2019-04-04 12:30:00,271.3,271.43,270.8,270.93,27098.0,244.803,244.9203,244.3518,244.4691,27098.0
2019-04-04 13:00:00,270.93,270.93,270.27,270.58,38253.0,244.4691,244.4691,243.8736,244.1533,38253.0
2019-04-04 13:30:00,270.56,270.73,270.04,270.51,26040.0,244.1353,244.2887,243.6661,244.0902,26040.0
2019-04-04 14:00:00,270.55,271.61,270.51,271.61,43319.0,244.1263,245.0827,244.0902,245.0827,43319.0
2019-04-04 14:30:00,271.59,271.75,271.31,271.34,30594.0,245.0647,245.2091,244.812,244.8391,30594.0
2019-04-04 15:00:00,271.39,271.54,271.03,271.17,33487.0,244.8842,245.0196,244.5594,244.6857,33487.0
2019-04-04 15:30:00,271.2,271.62,270.94,271.03,136668.0,244.7128,245.0918,244.4782,244.5594,136668.0
2019-04-05 09:30:00,274.8,276.22,272.22,274.3,62763.0,247.9612,249.2425,245.6332,247.51,62763.0
2019-04-05 10:00:00,274.23,274.47,273.7,274.16,22898.0,247.4468,247.6634,246.9686,247.3837,22898.0
2019-04-05 10:30:00,274.04,274.77,273.74,273.95,25672.0,247.2754,247.9341,247.0047,247.1942,25672.0
2019-04-05 11:00:00,274.11,275.13,273.77,274.63,42511.0,247.3386,248.2589,247.0318,247.8078,42511.0
2019-04-05 11:30:00,274.7,274.7,273.97,274.38,17596.0,247.8709,247.8709,247.2122,247.5822,17596.0
2019-04-05 12:00:00,274.36,274.46,273.78,273.81,11358.0,247.5641,247.6544,247.0408,247.0679,11358.0
2019-04-05 12:30:00,273.75,274.23,273.7,274.17,19823.0,247.0137,247.4468,246.9686,247.3927,19823.0
2019-04-05 13:00:00,274.16,274.87,274.14,274.48,32574.0,247.3837,248.0243,247.3656,247.6724,32574.0
2019-04-05 13:30:00,274.42,275.2,274.04,274.98,25926.0,247.6183,248.3221,247.2754,248.1236,25926.0
2019-04-05 14:00:00,275.0,275.95,274.96,275.19,35489.0,248.1416,248.9989,248.1055,248.3131,35489.0
2019-04-05 14:30:00,275.16,275.55,274.94,275.17,43216.0,248.286,248.6379,248.0875,248.295,43216.0
2019-04-05 15:00:00,275.06,276.31,274.98,276.19,36413.0,248.1958,249.3237,248.1236,249.2154,36413.0
2019-04-05 15:30:00,276.17,276.36,275.67,276.36,91672.0,249.1974,249.3688,248.7462,249.3688,91672.0
2019-04-08 09:30:00,275.0,275.29,273.48,275.28,33388.0,248.1416,248.4033,246.7701,248.3943,33388.0
2019-04-08 10:00:00,274.95,276.37,274.5,276.08,27882.0,248.0965,249.3778,247.6905,249.1162,27882.0
2019-04-08 10:30:00,275.99,277.06,275.54,276.96,14601.0,249.0349,250.0004,248.6289,249.9102,14601.0
2019-04-08 11:00:00,276.96,277.22,276.06,276.07,20926.0,249.9102,250.1448,249.0981,249.1071,20926.0
2019-04-08 11:30:00,276.18,277.08,276.11,276.11,29127.0,249.2064,250.0185,249.1432,249.1432,29127.0
2019-04-08 12:00:00,276.14,276.18,275.25,276.0,22370.0,249.1703,249.2064,248.3672,249.044,22370.0
2019-04-08 12:30:00,275.97,276.15,275.53,275.58,23498.0,249.0169,249.1793,248.6199,248.665,23498.0
2019-04-08 13:00:00,275.61,276.09,275.53,276.02,17704.0,248.6921,249.1252,248.6199,249.062,17704.0
2019-04-08 13:30:00,276.09,276.73,275.84,276.61,13546.0,249.1252,249.7027,248.8996,249.5944,13546.0
2019-04-08 14:00:00,276.56,276.95,276.29,276.71,20923.0,249.5493,249.9012,249.3056,249.6846,20923.0
2019-04-08 14:30:00,276.78,276.93,276.33,276.47,11502.0,249.7478,249.8831,249.3417,249.4681,11502.0
2019-04-08 15:00:00,276.48,276.82,276.44,276.66,31775.0,249.4771,249.7839,249.441,249.6395,31775.0
2019-04-08 15:30:00,276.6,277.09,276.31,276.9,110598.0,249.5854,250.0275,249.3237,249.8561,110598.0
2019-04-09 09:30:00,275.27,276.22,273.48,276.22,32804.0,248.3853,249.2425,246.7701,249.2425,32804.0
2019-04-09 10:00:00,275.87,276.0,274.9,275.11,24755.0,248.9267,249.044,248.0514,248.2409,24755.0
2019-04-09 10:30:00,275.13,275.14,274.38,274.7,17621.0,248.2589,248.268,247.5822,247.8709,17621.0
2019-04-09 11:00:00,274.78,275.14,274.53,274.75,17384.0,247.9431,248.268,247.7175,247.9161,17384.0
2019-04-09 11:30:00,274.81,274.99,274.25,274.4,12068.0,247.9702,248.1326,247.4649,247.6002,12068.0
2019-04-09 12:00:00,274.39,274.39,273.56,273.86,25111.0,247.5912,247.5912,246.8423,247.113,25111.0
2019-04-09 12:30:00,273.93,274.37,273.79,273.97,23677.0,247.1761,247.5732,247.0498,247.2122,23677.0
2019-04-09 13:00:00,274.0,274.36,273.68,274.24,11561.0,247.2393,247.5641,246.9506,247.4559,11561.0
2019-04-09 13:30:00,274.33,274.35,274.07,274.09,11053.0,247.5371,247.5551,247.3025,247.3205,11053.0
2019-04-09 14:00:00,274.1,274.13,273.79,273.99,19729.0,247.3295,247.3566,247.0498,247.2303,19729.0
2019-04-09 14:30:00,273.94,274.11,273.27,273.31,12574.0,247.1852,247.3386,246.5806,246.6167,12574.0
2019-04-09 15:00:00,273.37,273.44,272.7,273.13,20898.0,246.6708,246.734,246.0663,246.4543,20898.0
2019-04-09 15:30:00,273.05,273.98,272.99,273.52,58198.0,246.3821,247.2213,246.3279,246.8062,58198.0
2019-04-10 09:30:00,272.98,273.87,271.21,271.22,33015.0,246.3189,247.122,244.7218,244.7308,33015.0
2019-04-10 10:00:00,271.04,271.22,269.8,270.33,31886.0,244.5684,244.7308,243.4495,243.9277,31886.0
2019-04-10 10:30:00,270.22,270.49,269.42,269.87,67053.0,243.8285,244.0721,243.1066,243.5127,67053.0
2019-04-10 11:00:00,269.88,270.93,269.84,270.48,39672.0,243.5217,244.4691,243.4856,244.0631,39672.0
2019-04-10 11:30:00,270.54,271.96,270.36,271.44,91585.0,244.1172,245.3985,243.9548,244.9293,91585.0
2019-04-10 12:00:00,271.49,271.51,270.62,270.79,26414.0,244.9744,244.9925,244.1894,244.3428,26414.0
2019-04-10 12:30:00,270.79,271.07,270.53,270.57,31661.0,244.3428,244.5955,244.1082,244.1443,31661.0
2019-04-10 13:00:00,270.59,270.92,270.23,270.27,23400.0,244.1623,244.4601,243.8375,243.8736,23400.0
2019-04-10 13:30:00,270.23,270.75,270.2,270.64,20569.0,243.8375,244.3067,243.8104,244.2075,20569.0
2019-04-10 14:00:00,270.68,270.99,270.13,270.32,24037.0,244.2436,244.5233,243.7473,243.9187,24037.0
2019-04-10 14:30:00,270.26,270.74,270.0,270.4,16885.0,243.8646,244.2977,243.63,243.9909,16885.0
2019-04-10 15:00:00,270.41,270.86,270.4,270.57,21105.0,243.9999,244.406,243.9909,244.1443,21105.0
2019-04-10 15:30:00,270.6,270.9,270.16,270.54,75356.0,244.1714,244.4421,243.7743,244.1172,75356.0
2019-04-11 09:30:00,272.05,275.52,271.52,275.01,49659.0,245.4798,248.6109,245.0015,248.1507,49659.0
2019-04-11 10:00:00,274.79,275.23,273.98,274.96,25970.0,247.9521,248.3492,247.2213,248.1055,25970.0
2019-04-11 10:30:00,274.94,275.98,274.85,275.92,25473.0,248.0875,249.0259,248.0063,248.9718,25473.0
2019-04-11 11:00:00,276.0,276.15,275.56,275.65,32321.0,249.044,249.1793,248.6469,248.7282,32321.0
2019-04-11 11:30:00,275.59,276.01,274.7,275.09,33413.0,248.674,249.053,247.8709,248.2228,33413.0
2019-04-11 12:00:00,275.15,275.93,275.15,275.66,19942.0,248.277,248.9808,248.277,248.7372,19942.0
2019-04-11 12:30:00,275.71,276.02,275.52,275.84,13470.0,248.7823,249.062,248.6109,248.8996,13470.0
2019-04-11 13:00:00,275.77,276.54,275.77,276.22,11306.0,248.8364,249.5312,248.8364,249.2425,11306.0
2019-04-11 13:30:00,276.21,276.42,275.9,276.21,18084.0,249.2335,249.423,248.9537,249.2335,18084.0
2019-04-11 14:00:00,276.29,276.53,276.05,276.26,19453.0,249.3056,249.5222,249.0891,249.2786,19453.0
2019-04-11 14:30:00,276.3,276.38,275.97,276.26,15271.0,249.3147,249.3869,249.0169,249.2786,15271.0
2019-04-11 15:00:00,276.23,277.3,276.23,277.24,25571.0,249.2515,250.217,249.2515,250.1629,25571.0
2019-04-11 15:30:00,277.28,277.92,277.22,277.47,100085.0,250.199,250.7765,250.1448,250.3704,100085.0
2019-04-12 09:30:00,278.26,281.36,278.26,281.36,47088.0,251.0832,253.8805,251.0832,253.8805,47088.0
2019-04-12 10:00:00,281.35,281.94,280.64,281.09,61754.0,253.8715,254.4038,253.2308,253.6368,61754.0
2019-04-12 10:30:00,281.21,281.42,280.39,280.88,16827.0,253.7451,253.9346,253.0052,253.4474,16827.0
2019-04-12 11:00:00,280.82,281.33,280.56,281.32,18081.0,253.3932,253.8534,253.1586,253.8444,18081.0
2019-04-12 11:30:00,281.28,281.7,280.96,281.66,26315.0,253.8083,254.1873,253.5195,254.1512,26315.0
2019-04-12 12:00:00,281.62,282.23,281.51,281.88,16702.0,254.1151,254.6655,254.0158,254.3497,16702.0
2019-04-12 12:30:00,281.88,282.17,281.76,282.16,16508.0,254.3497,254.6114,254.2414,254.6023,16508.0
2019-04-12 13:00:00,282.21,282.26,281.95,282.18,10812.0,254.6475,254.6926,254.4129,254.6204,10812.0
2019-04-12 13:30:00,282.17,282.17,281.85,282.09,14401.0,254.6114,254.6114,254.3226,254.5392,14401.0
2019-04-12 14:00:00,282.0,282.36,281.69,281.74,23367.0,254.458,254.7828,254.1782,254.2234,23367.0
2019-04-12 14:30:00,281.72,281.95,281.52,281.59,12695.0,254.2053,254.4129,254.0249,254.088,12695.0
2019-04-12 15:00:00,281.61,282.4,281.57,282.32,19117.0,254.1061,254.8189,254.07,254.7467,19117.0
2019-04-12 15:30:00,282.31,283.35,282.24,283.04,141804.0,254.7377,255.6761,254.6745,255.3964,141804.0
2019-04-15 09:30:00,282.92,283.64,281.04,281.9,25755.0,255.2881,255.9378,253.5917,254.3677,25755.0
2019-04-15 10:00:00,281.91,282.55,281.78,281.97,20436.0,254.3768,254.9543,254.2595,254.4309,20436.0
2019-04-15 10:30:00,281.67,282.12,281.47,281.49,16011.0,254.1602,254.5663,253.9797,253.9978,16011.0
2019-04-15 11:00:00,281.48,282.34,281.38,282.09,12564.0,253.9888,254.7648,253.8985,254.5392,12564.0
2019-04-15 11:30:00,282.07,282.07,281.23,281.42,11716.0,254.5211,254.5211,253.7632,253.9346,11716.0
2019-04-15 12:00:00,281.38,281.49,280.76,280.83,12470.0,253.8985,253.9978,253.3391,253.4022,12470.0
2019-04-15 12:30:00,280.88,281.12,280.68,281.12,17142.0,253.4474,253.6639,253.2669,253.6639,17142.0
2019-04-15 13:00:00,281.02,281.11,280.76,280.86,11286.0,253.5737,253.6549,253.3391,253.4293,11286.0
2019-04-15 13:30:00,280.95,281.25,280.74,280.74,12474.0,253.5105,253.7812,253.321,253.321,12474.0
2019-04-15 14:00:00,280.73,281.09,280.73,281.01,19328.0,253.312,253.6368,253.312,253.5647,19328.0
2019-04-15 14:30:00,281.04,281.06,280.57,280.75,18931.0,253.5917,253.6098,253.1676,253.3301,18931.0
2019-04-15 15:00:00,280.77,281.35,280.61,281.01,23124.0,253.3481,253.8715,253.2037,253.5647,23124.0
2019-04-15 15:30:00,280.98,281.0,280.2,280.22,81301.0,253.5376,253.5556,252.8338,252.8518,81301.0
2019-04-16 09:30:00,280.5,282.27,279.66,281.26,28160.0,253.1045,254.7016,252.3465,253.7902,28160.0
2019-04-16 10:00:00,281.35,281.92,280.68,281.7,15318.0,253.8715,254.3858,253.2669,254.1873,15318.0
2019-04-16 10:30:00,281.67,281.77,281.17,281.76,18576.0,254.1602,254.2504,253.709,254.2414,18576.0
2019-04-16 11:00:00,281.7,282.23,281.62,282.18,11147.0,254.1873,254.6655,254.1151,254.6204,11147.0
2019-04-16 11:30:00,282.14,282.14,281.5,281.91,9019.0,254.5843,254.5843,254.0068,254.3768,9019.0
2019-04-16 12:00:00,281.96,282.06,281.24,281.39,10542.0,254.4219,254.5121,253.7722,253.9075,10542.0
2019-04-16 12:30:00,281.4,281.53,281.02,281.02,7728.0,253.9166,254.0339,253.5737,253.5737,7728.0
2019-04-16 13:00:00,281.0,281.05,280.79,280.82,13862.0,253.5556,253.6008,253.3661,253.3932,13862.0
2019-04-16 13:30:00,280.92,281.13,280.75,280.93,10541.0,253.4835,253.6729,253.3301,253.4925,10541.0
2019-04-16 14:00:00,280.94,281.64,280.83,281.26,8412.0,253.5015,254.1331,253.4022,253.7902,8412.0
2019-04-16 14:30:00,281.39,282.13,281.39,281.86,11841.0,253.9075,254.5753,253.9075,254.3316,11841.0
2019-04-16 15:00:00,281.63,281.72,281.1,281.53,27135.0,254.1241,254.2053,253.6459,254.0339,27135.0
2019-04-16 15:30:00,281.53,281.88,281.24,281.54,87355.0,254.0339,254.3497,253.7722,254.0429,87355.0
2019-04-17 09:30:00,283.46,283.8,281.99,282.07,21785.0,255.7754,256.0822,254.4489,254.5211,21785.0
2019-04-17 10:00:00,282.03,282.22,280.5,281.34,48835.0,254.485,254.6565,253.1045,253.8624,48835.0
2019-04-17 10:30:00,281.35,281.58,280.93,281.15,18341.0,253.8715,254.079,253.4925,253.691,18341.0
2019-04-17 11:00:00,281.12,281.12,280.48,280.64,33060.0,253.6639,253.6639,253.0864,253.2308,33060.0
2019-04-17 11:30:00,280.63,280.82,280.56,280.62,21167.0,253.2218,253.3932,253.1586,253.2128,21167.0
2019-04-17 12:00:00,280.53,280.8,280.29,280.75,22687.0,253.1315,253.3752,252.915,253.3301,22687.0
2019-04-17 12:30:00,280.77,280.82,279.23,279.23,15414.0,253.3481,253.3932,251.9585,251.9585,15414.0
2019-04-17 13:00:00,279.13,279.76,279.13,279.36,10480.0,251.8683,252.4367,251.8683,252.0758,10480.0
2019-04-17 13:30:00,279.36,279.76,279.31,279.33,11291.0,252.0758,252.4367,252.0307,252.0487,11291.0
2019-04-17 14:00:00,279.25,279.36,278.8,278.92,10215.0,251.9766,252.0758,251.5705,251.6788,10215.0
2019-04-17 14:30:00,278.93,279.07,278.78,279.03,12750.0,251.6878,251.8141,251.5525,251.778,12750.0
2019-04-17 15:00:00,279.0,279.11,278.84,279.03,20075.0,251.751,251.8502,251.6066,251.778,20075.0
2019-04-17 15:30:00,279.05,279.23,278.68,278.81,88709.0,251.7961,251.9585,251.4622,251.5795,88709.0
2019-04-18 09:30:00,279.27,282.6,278.11,282.21,49533.0,251.9946,254.9994,250.9479,254.6475,49533.0
2019-04-18 10:00:00,282.01,282.01,280.45,281.14,16950.0,254.467,254.467,253.0594,253.682,16950.0
2019-04-18 10:30:00,281.18,281.32,280.5,281.32,7263.0,253.7181,253.8444,253.1045,253.8444,7263.0
2019-04-18 11:00:00,281.35,281.56,280.39,280.39,12496.0,253.8715,254.0609,253.0052,253.0052,12496.0
2019-04-18 11:30:00,280.52,280.76,280.2,280.76,25196.0,253.1225,253.3391,252.8338,253.3391,25196.0
2019-04-18 12:00:00,280.84,281.64,280.84,281.48,8416.0,253.4113,254.1331,253.4113,253.9888,8416.0
2019-04-18 12:30:00,281.48,281.96,281.25,281.25,17804.0,253.9888,254.4219,253.7812,253.7812,17804.0
2019-04-18 13:00:00,281.33,281.54,281.24,281.24,7428.0,253.8534,254.0429,253.7722,253.7722,7428.0
2019-04-18 13:30:00,281.33,281.67,281.0,281.6,7378.0,253.8534,254.1602,253.5556,254.097,7378.0
2019-04-18 14:00:00,281.63,281.93,281.12,281.24,17458.0,254.1241,254.3948,253.6639,253.7722,17458.0
2019-04-18 14:30:00,281.28,281.53,281.14,281.44,25694.0,253.8083,254.0339,253.682,253.9527,25694.0
2019-04-18 15:00:00,281.42,281.62,280.92,281.6,48205.0,253.9346,254.1151,253.4835,254.097,48205.0
2019-04-18 15:30:00,281.56,282.0,280.87,281.15,85603.0,254.0609,254.458,253.4383,253.691,85603.0
2019-04-22 09:30:00,280.19,281.53,278.75,280.52,30042.0,252.8247,254.0339,251.5254,253.1225,30042.0
2019-04-22 10:00:00,280.51,281.34,280.39,281.12,26194.0,253.1135,253.8624,253.0052,253.6639,26194.0
2019-04-22 10:30:00,281.14,282.05,281.1,281.92,14834.0,253.682,254.5031,253.6459,254.3858,14834.0
2019-04-22 11:00:00,282.01,282.89,281.9,282.8,18582.0,254.467,255.261,254.3677,255.1798,18582.0
2019-04-22 11:30:00,282.85,283.26,282.78,282.98,19020.0,255.225,255.5949,255.1618,255.3423,19020.0
2019-04-22 12:00:00,282.95,282.95,281.8,282.29,15969.0,255.3152,255.3152,254.2775,254.7196,15969.0
2019-04-22 12:30:00,282.3,282.76,282.02,282.72,11876.0,254.7287,255.1437,254.476,255.1077,11876.0
2019-04-22 13:00:00,282.73,282.82,282.16,282.81,18546.0,255.1167,255.1979,254.6023,255.1889,18546.0
2019-04-22 13:30:00,282.73,283.27,282.72,283.26,20880.0,255.1167,255.6039,255.1077,255.5949,20880.0
2019-04-22 14:00:00,283.24,283.24,282.49,282.82,12789.0,255.5769,255.5769,254.9001,255.1979,12789.0
2019-04-22 14:30:00,282.83,282.86,282.1,282.2,10349.0,255.2069,255.234,254.5482,254.6384,10349.0
2019-04-22 15:00:00,282.13,282.39,282.03,282.14,15995.0,254.5753,254.8099,254.485,254.5843,15995.0
2019-04-22 15:30:00,282.22,282.91,282.08,282.86,74659.0,254.6565,255.2791,254.5302,255.234,74659.0
2019-04-23 09:30:00,287.7,291.79,287.43,290.79,130403.0,259.6013,263.2918,259.3576,262.3895,130403.0
2019-04-23 10:00:00,290.79,291.49,290.17,291.38,45553.0,262.3895,263.0211,261.83,262.9219,45553.0
2019-04-23 10:30:00,291.37,291.48,290.34,291.39,51994.0,262.9128,263.0121,261.9834,262.9309,51994.0
2019-04-23 11:00:00,291.5,294.92,291.44,293.55,117876.0,263.0301,266.1161,262.976,264.8799,117876.0
2019-04-23 11:30:00,293.47,294.23,292.87,293.22,111684.0,264.8077,265.4935,264.2663,264.5822,111684.0
2019-04-23 12:00:00,293.29,293.85,293.11,293.33,60608.0,264.6453,265.1506,264.4829,264.6814,60608.0
2019-04-23 12:30:00,293.27,293.83,292.74,293.34,65519.0,264.6273,265.1326,264.149,264.6904,65519.0
2019-04-23 13:00:00,293.35,294.54,293.19,293.84,46387.0,264.6995,265.7732,264.5551,265.1416,46387.0
2019-04-23 13:30:00,293.64,293.94,293.32,293.84,26264.0,264.9611,265.2318,264.6724,265.1416,26264.0
2019-04-23 14:00:00,293.84,293.94,292.65,293.03,41739.0,265.1416,265.2318,264.0678,264.4107,41739.0
2019-04-23 14:30:00,293.05,293.41,292.95,293.27,57902.0,264.4288,264.7536,264.3385,264.6273,57902.0
2019-04-23 15:00:00,293.25,293.57,293.13,293.25,103627.0,264.6092,264.898,264.5009,264.6092,103627.0
2019-04-23 15:30:00,293.25,293.77,292.47,292.62,236180.0,264.6092,265.0784,263.9054,264.0408,236180.0
2019-04-24 09:30:00,289.55,290.45,278.38,281.41,388527.0,261.2706,262.0827,251.1915,253.9256,388527.0
2019-04-24 10:00:00,281.44,285.62,279.03,284.91,188643.0,253.9527,257.7244,251.778,257.0838,188643.0
2019-04-24 10:30:00,284.88,285.23,281.52,282.05,140185.0,257.0567,257.3725,254.0249,254.5031,140185.0
2019-04-24 11:00:00,281.91,282.43,278.25,279.43,109489.0,254.3768,254.846,251.0742,252.139,109489.0
2019-04-24 11:30:00,279.37,281.89,279.13,281.48,82545.0,252.0848,254.3587,251.8683,253.9888,82545.0
2019-04-24 12:00:00,281.49,282.46,280.5,281.04,74351.0,253.9978,254.873,253.1045,253.5917,74351.0
2019-04-24 12:30:00,281.07,281.37,279.81,279.86,72925.0,253.6188,253.8895,252.4819,252.527,72925.0
2019-04-24 13:00:00,279.83,280.7,279.55,280.01,57356.0,252.4999,253.2849,252.2473,252.6623,57356.0
2019-04-24 13:30:00,280.12,280.14,279.54,279.73,61409.0,252.7616,252.7796,252.2382,252.4097,61409.0
2019-04-24 14:00:00,279.63,281.24,279.34,281.2,78770.0,252.3194,253.7722,252.0578,253.7361,78770.0
2019-04-24 14:30:00,281.17,281.27,279.95,279.98,67161.0,253.709,253.7993,252.6082,252.6353,67161.0
2019-04-24 15:00:00,279.99,280.42,279.52,280.42,92837.0,252.6443,253.0323,252.2202,253.0323,92837.0
2019-04-24 15:30:00,280.46,281.34,279.92,280.02,231380.0,253.0684,253.8624,252.5811,252.6714,231380.0
2019-04-25 09:30:00,279.4,280.57,277.2,278.6,121326.0,252.1119,253.1676,250.1268,251.39,121326.0
2019-04-25 10:00:00,278.75,278.75,274.86,275.22,54310.0,251.5254,251.5254,248.0153,248.3402,54310.0
2019-04-25 10:30:00,275.14,275.87,273.7,275.29,66189.0,248.268,248.9267,246.9686,248.4033,66189.0
2019-04-25 11:00:00,275.3,278.24,275.22,278.15,47470.0,248.4123,251.0652,248.3402,250.984,47470.0
2019-04-25 11:30:00,278.14,281.09,278.14,280.85,51007.0,250.975,253.6368,250.975,253.4203,51007.0
2019-04-25 12:00:00,280.83,280.83,279.5,279.63,53496.0,253.4022,253.4022,252.2021,252.3194,53496.0
2019-04-25 12:30:00,279.61,280.37,279.16,280.25,39222.0,252.3014,252.9872,251.8953,252.8789,39222.0
2019-04-25 13:00:00,280.3,280.42,279.42,279.7,27575.0,252.924,253.0323,252.13,252.3826,27575.0
2019-04-25 13:30:00,279.65,279.86,277.64,277.64,41062.0,252.3375,252.527,250.5238,250.5238,41062.0
2019-04-25 14:00:00,277.65,278.07,277.27,277.66,41434.0,250.5328,250.9118,250.1899,250.5418,41434.0
2019-04-25 14:30:00,277.7,278.6,277.59,278.48,95805.0,250.5779,251.39,250.4787,251.2818,95805.0
2019-04-25 15:00:00,278.46,278.72,278.32,278.71,42290.0,251.2637,251.4983,251.1374,251.4893,42290.0
2019-04-25 15:30:00,278.72,279.14,278.37,279.12,205674.0,251.4983,251.8773,251.1825,251.8593,205674.0
2019-04-26 09:30:00,279.86,281.26,277.64,280.93,48284.0,252.527,253.7902,250.5238,253.4925,48284.0
2019-04-26 10:00:00,281.0,282.59,280.33,282.51,46276.0,253.5556,254.9903,252.9511,254.9182,46276.0
2019-04-26 10:30:00,282.59,282.59,281.59,282.19,43852.0,254.9903,254.9903,254.088,254.6294,43852.0
2019-04-26 11:00:00,282.23,284.34,281.98,284.33,51892.0,254.6655,256.5694,254.4399,256.5604,51892.0
2019-04-26 11:30:00,284.35,284.84,283.63,283.95,59092.0,256.5785,257.0206,255.9288,256.2175,59092.0
2019-04-26 12:00:00,283.9,284.26,283.16,283.98,48712.0,256.1724,256.4972,255.5047,256.2446,48712.0
2019-04-26 12:30:00,283.99,283.99,282.1,282.24,34108.0,256.2536,256.2536,254.5482,254.6745,34108.0
2019-04-26 13:00:00,282.19,283.2,282.1,282.22,35612.0,254.6294,255.5408,254.5482,254.6565,35612.0
2019-04-26 13:30:00,282.16,282.83,281.84,282.19,26165.0,254.6023,255.2069,254.3136,254.6294,26165.0
2019-04-26 14:00:00,282.18,282.82,282.06,282.59,35424.0,254.6204,255.1979,254.5121,254.9903,35424.0
2019-04-26 14:30:00,282.6,282.82,282.15,282.57,37930.0,254.9994,255.1979,254.5933,254.9723,37930.0
2019-04-26 15:00:00,282.57,282.98,281.37,281.64,30949.0,254.9723,255.3423,253.8895,254.1331,30949.0
2019-04-26 15:30:00,281.62,283.73,281.62,283.14,108043.0,254.1151,256.019,254.1151,255.4866,108043.0
2019-04-29 09:30:00,283.59,287.69,282.49,286.66,60583.0,255.8927,259.5922,254.9001,258.6628,60583.0
2019-04-29 10:00:00,286.39,286.51,285.72,286.23,31807.0,258.4192,258.5275,257.8147,258.2748,31807.0
2019-04-29 10:30:00,286.4,286.89,285.91,286.45,39514.0,258.4282,258.8704,257.9861,258.4734,39514.0
2019-04-29 11:00:00,286.43,286.43,284.06,284.46,27818.0,258.4553,258.4553,256.3168,256.6777,27818.0
2019-04-29 11:30:00,284.59,285.34,284.18,285.2,17648.0,256.795,257.4718,256.4251,257.3454,17648.0
2019-04-29 12:00:00,285.26,285.76,284.93,285.28,25566.0,257.3996,257.8507,257.1018,257.4176,25566.0
2019-04-29 12:30:00,285.28,285.7,284.89,285.18,49115.0,257.4176,257.7966,257.0657,257.3274,49115.0
2019-04-29 13:00:00,285.18,285.27,284.52,285.07,37930.0,257.3274,257.4086,256.7319,257.2281,37930.0
2019-04-29 13:30:00,285.03,285.34,284.91,285.17,20206.0,257.192,257.4718,257.0838,257.3184,20206.0
2019-04-29 14:00:00,285.16,285.54,284.81,285.18,27315.0,257.3093,257.6522,256.9935,257.3274,27315.0
2019-04-29 14:30:00,285.23,286.05,285.08,285.99,35937.0,257.3725,258.1124,257.2372,258.0583,35937.0
2019-04-29 15:00:00,285.94,286.06,285.63,286.01,36758.0,258.0132,258.1214,257.7334,258.0763,36758.0
2019-04-29 15:30:00,285.95,286.17,285.42,285.98,129004.0,258.0222,258.2207,257.544,258.0493,129004.0
2019-04-30 09:30:00,288.47,290.7,287.55,288.18,125636.0,260.2961,262.3083,259.4659,260.0344,125636.0
2019-04-30 10:00:00,288.2,288.21,287.0,287.31,35451.0,260.0524,260.0615,258.9696,259.2494,35451.0
2019-04-30 10:30:00,287.34,287.82,286.52,287.79,21765.0,259.2764,259.7096,258.5365,259.6825,21765.0
2019-04-30 11:00:00,287.73,289.43,287.58,289.18,41741.0,259.6283,261.1623,259.493,260.9367,41741.0
2019-04-30 11:30:00,289.2,289.5,288.83,288.97,34892.0,260.9548,261.2255,260.6209,260.7472,34892.0
2019-04-30 12:00:00,289.03,289.47,288.81,289.43,31800.0,260.8014,261.1984,260.6029,261.1623,31800.0
2019-04-30 12:30:00,289.43,289.59,288.97,289.08,34325.0,261.1623,261.3067,260.7472,260.8465,34325.0
2019-04-30 13:00:00,289.15,289.81,289.05,289.3,15326.0,260.9097,261.5052,260.8194,261.045,15326.0
2019-04-30 13:30:00,289.31,289.31,288.57,288.57,20245.0,261.054,261.054,260.3863,260.3863,20245.0
2019-04-30 14:00:00,288.57,289.46,288.17,289.15,29382.0,260.3863,261.1894,260.0254,260.9097,29382.0
2019-04-30 14:30:00,289.01,289.35,288.71,289.22,16873.0,260.7833,261.0901,260.5126,260.9728,16873.0
2019-04-30 15:00:00,289.22,289.63,288.87,289.38,31019.0,260.9728,261.3428,260.657,261.1172,31019.0
2019-04-30 15:30:00,289.36,290.4,289.26,290.12,130215.0,261.0991,262.0376,261.0089,261.7849,130215.0
2019-05-01 09:30:00,289.94,292.81,289.88,291.96,43714.0,261.6225,264.2122,261.5684,263.4452,43714.0
2019-05-01 10:00:00,291.82,292.5,290.21,292.0,47108.0,263.3189,263.9325,261.8661,263.4813,47108.0
2019-05-01 10:30:00,292.0,292.01,290.92,291.64,36458.0,263.4813,263.4903,262.5068,263.1565,36458.0
2019-05-01 11:00:00,291.75,292.63,291.74,292.63,23495.0,263.2557,264.0498,263.2467,264.0498,23495.0
2019-05-01 11:30:00,292.69,292.93,292.08,292.42,22167.0,264.1039,264.3205,263.5535,263.8603,22167.0
2019-05-01 12:00:00,292.29,292.75,292.29,292.32,37294.0,263.743,264.1581,263.743,263.7701,37294.0
2019-05-01 12:30:00,292.29,292.35,290.94,291.01,47208.0,263.743,263.7971,262.5248,262.588,47208.0
2019-05-01 13:00:00,291.07,291.46,290.89,291.03,26129.0,262.6421,262.994,262.4797,262.606,26129.0
2019-05-01 13:30:00,290.78,291.0,290.3,290.84,28194.0,262.3805,262.579,261.9473,262.4346,28194.0
2019-05-01 14:00:00,290.94,291.98,290.67,291.55,34752.0,262.5248,263.4633,262.2812,263.0753,34752.0
2019-05-01 14:30:00,291.41,291.64,289.57,290.32,28556.0,262.9489,263.1565,261.2886,261.9654,28556.0
2019-05-01 15:00:00,290.32,290.4,289.66,289.98,37380.0,261.9654,262.0376,261.3698,261.6586,37380.0
2019-05-01 15:30:00,289.92,290.21,288.96,289.3,108108.0,261.6045,261.8661,260.7382,261.045,108108.0
2019-05-02 09:30:00,288.49,289.87,287.34,288.15,38700.0,260.3141,261.5593,259.2764,260.0073,38700.0
2019-05-02 10:00:00,288.43,289.02,286.83,287.76,29041.0,260.26,260.7924,258.8162,259.6554,29041.0
2019-05-02 10:30:00,287.67,288.99,287.47,287.6,24541.0,259.5742,260.7653,259.3937,259.511,24541.0
2019-05-02 11:00:00,287.66,287.98,286.69,287.28,59130.0,259.5652,259.8539,258.6899,259.2223,59130.0
2019-05-02 11:30:00,287.05,288.18,286.68,288.06,64019.0,259.0148,260.0344,258.6809,259.9261,64019.0
2019-05-02 12:00:00,288.02,288.81,287.49,288.75,29888.0,259.89,260.6029,259.4118,260.5487,29888.0
2019-05-02 12:30:00,288.77,289.37,288.66,289.25,40632.0,260.5668,261.1082,260.4675,260.9999,40632.0
2019-05-02 13:00:00,289.26,290.45,289.06,290.34,20373.0,261.0089,262.0827,260.8284,261.9834,20373.0
2019-05-02 13:30:00,290.45,291.12,290.22,290.96,34980.0,262.0827,262.6873,261.8752,262.5429,34980.0
2019-05-02 14:00:00,290.89,291.09,290.3,290.55,23589.0,262.4797,262.6602,261.9473,262.1729,23589.0
2019-05-02 14:30:00,290.53,290.95,289.81,290.3,51728.0,262.1549,262.5339,261.5052,261.9473,51728.0
2019-05-02 15:00:00,290.29,290.32,289.31,289.99,53702.0,261.9383,261.9654,261.054,261.6676,53702.0
2019-05-02 15:30:00,289.96,290.2,289.49,289.95,84761.0,261.6405,261.8571,261.2164,261.6315,84761.0
2019-05-03 09:30:00,291.05,292.0,290.8,291.64,25565.0,262.6241,263.4813,262.3985,263.1565,25565.0
2019-05-03 10:00:00,291.64,291.98,290.33,290.75,35467.0,263.1565,263.4633,261.9744,262.3534,35467.0
2019-05-03 10:30:00,290.88,291.35,290.88,291.13,16031.0,262.4707,262.8948,262.4707,262.6963,16031.0
2019-05-03 11:00:00,291.1,291.75,291.1,291.7,26151.0,262.6692,263.2557,262.6692,263.2106,26151.0
2019-05-03 11:30:00,291.86,292.19,291.62,291.64,16324.0,263.355,263.6527,263.1384,263.1565,16324.0
2019-05-03 12:00:00,291.76,291.97,291.5,291.87,10892.0,263.2647,263.4542,263.0301,263.364,10892.0
2019-05-03 12:30:00,291.93,292.12,291.67,292.06,20134.0,263.4181,263.5896,263.1835,263.5354,20134.0
2019-05-03 13:00:00,292.05,292.08,291.63,291.93,16119.0,263.5264,263.5535,263.1474,263.4181,16119.0
2019-05-03 13:30:00,291.93,292.11,291.7,291.93,16313.0,263.4181,263.5806,263.2106,263.4181,16313.0
2019-05-03 14:00:00,291.9,292.12,291.77,292.05,22893.0,263.3911,263.5896,263.2738,263.5264,22893.0
2019-05-03 14:30:00,292.01,292.16,291.78,291.97,25501.0,263.4903,263.6257,263.2828,263.4542,25501.0
2019-05-03 15:00:00,291.95,291.95,291.21,291.22,24565.0,263.4362,263.4362,262.7685,262.7775,24565.0
2019-05-03 15:30:00,291.23,292.24,291.1,291.97,136829.0,262.7865,263.6979,262.6692,263.4542,136829.0
2019-05-06 09:30:00,287.5,290.51,286.77,290.34,51090.0,259.4208,262.1368,258.7621,261.9834,51090.0
2019-05-06 10:00:00,290.06,291.25,289.8,290.59,18601.0,261.7308,262.8046,261.4962,262.209,18601.0
2019-05-06 10:30:00,290.81,291.87,290.75,291.56,23464.0,262.4075,263.364,262.3534,263.0843,23464.0
2019-05-06 11:00:00,291.56,291.85,290.68,291.41,17300.0,263.0843,263.346,262.2902,262.9489,17300.0
2019-05-06 11:30:00,291.37,291.37,289.91,290.1,11384.0,262.9128,262.9128,261.5954,261.7669,11384.0
2019-05-06 12:00:00,290.12,290.41,289.74,289.96,10265.0,261.7849,262.0466,261.442,261.6405,10265.0
2019-05-06 12:30:00,289.84,290.35,289.73,289.95,17854.0,261.5323,261.9925,261.433,261.6315,17854.0
2019-05-06 13:00:00,289.97,290.51,289.65,290.35,22227.0,261.6496,262.1368,261.3608,261.9925,22227.0
2019-05-06 13:30:00,290.39,290.72,290.13,290.35,11279.0,262.0285,262.3263,261.7939,261.9925,11279.0
2019-05-06 14:00:00,290.41,290.82,290.22,290.81,10562.0,262.0466,262.4166,261.8752,262.4075,10562.0
2019-05-06 14:30:00,291.0,292.12,290.98,292.12,15982.0,262.579,263.5896,262.5609,263.5896,15982.0
2019-05-06 15:00:00,292.1,292.35,291.64,292.13,11188.0,263.5715,263.7971,263.1565,263.5986,11188.0
2019-05-06 15:30:00,292.1,292.37,291.21,291.34,48126.0,263.5715,263.8152,262.7685,262.8858,48126.0
2019-05-07 09:30:00,289.53,289.83,284.56,287.55,51247.0,261.2525,261.5232,256.7679,259.4659,51247.0
2019-05-07 10:00:00,287.57,288.99,284.9,288.99,40670.0,259.484,260.7653,257.0747,260.7653,40670.0
2019-05-07 10:30:00,288.71,288.92,287.56,288.35,22933.0,260.5126,260.7021,259.4749,260.1878,22933.0
2019-05-07 11:00:00,288.28,288.35,287.18,287.62,13074.0,260.1246,260.1878,259.1321,259.5291,13074.0
2019-05-07 11:30:00,287.77,288.04,286.32,286.36,13085.0,259.6644,259.9081,258.3561,258.3921,13085.0
2019-05-07 12:00:00,286.26,287.72,285.91,287.72,10500.0,258.3019,259.6193,257.9861,259.6193,10500.0
2019-05-07 12:30:00,287.4,288.74,287.08,288.1,58485.0,259.3306,260.5397,259.0418,259.9622,58485.0
2019-05-07 13:00:00,288.06,288.06,286.23,286.24,11202.0,259.9261,259.9261,258.2748,258.2839,11202.0
2019-05-07 13:30:00,286.13,286.99,285.68,286.54,24675.0,258.1846,258.9606,257.7786,258.5546,24675.0
2019-05-07 14:00:00,286.51,287.16,286.06,286.25,11709.0,258.5275,259.114,258.1214,258.2929,11709.0
2019-05-07 14:30:00,286.5,287.42,285.71,287.19,21185.0,258.5185,259.3486,257.8056,259.1411,21185.0
2019-05-07 15:00:00,287.07,287.78,286.55,287.13,29172.0,259.0328,259.6735,258.5636,259.0869,29172.0
2019-05-07 15:30:00,287.13,288.62,286.44,288.43,83167.0,259.0869,260.4314,258.4643,260.26,83167.0
2019-05-08 09:30:00,288.25,289.5,287.71,288.81,29192.0,260.0976,261.2255,259.6103,260.6029,29192.0
2019-05-08 10:00:00,289.21,289.5,288.42,288.56,29088.0,260.9638,261.2255,260.251,260.3773,29088.0
2019-05-08 10:30:00,288.39,290.35,288.23,289.29,44696.0,260.2239,261.9925,260.0795,261.036,44696.0
2019-05-08 11:00:00,289.99,291.17,289.74,289.8,29489.0,261.6676,262.7324,261.442,261.4962,29489.0
2019-05-08 11:30:00,289.88,290.25,289.15,289.91,14972.0,261.5684,261.9022,260.9097,261.5954,14972.0
2019-05-08 12:00:00,289.9,289.94,288.74,289.52,15815.0,261.5864,261.6225,260.5397,261.2435,15815.0
2019-05-08 12:30:00,289.36,290.14,289.31,290.0,12614.0,261.0991,261.803,261.054,261.6766,12614.0
2019-05-08 13:00:00,289.96,290.19,289.66,289.91,10906.0,261.6405,261.8481,261.3698,261.5954,10906.0
2019-05-08 13:30:00,289.73,290.31,289.7,290.08,37925.0,261.433,261.9564,261.4059,261.7488,37925.0
2019-05-08 14:00:00,290.25,290.57,290.18,290.23,10111.0,261.9022,262.191,261.8391,261.8842,10111.0
2019-05-08 14:30:00,290.23,291.07,289.98,291.05,22719.0,261.8842,262.6421,261.6586,262.6241,22719.0
2019-05-08 15:00:00,291.09,291.43,291.05,291.31,22330.0,262.6602,262.967,262.6241,262.8587,22330.0
2019-05-08 15:30:00,291.36,291.53,290.38,290.6,120384.0,262.9038,263.0572,262.0195,262.218,120384.0
2019-05-09 09:30:00,287.79,290.0,287.13,289.16,179410.0,259.6825,261.6766,259.0869,260.9187,179410.0
2019-05-09 10:00:00,289.15,289.58,287.89,288.09,43808.0,260.9097,261.2977,259.7727,259.9532,43808.0
2019-05-09 10:30:00,288.15,289.67,287.8,288.45,41133.0,260.0073,261.3789,259.6915,260.278,41133.0
2019-05-09 11:00:00,288.43,289.69,288.43,289.46,30103.0,260.26,261.3969,260.26,261.1894,30103.0
2019-05-09 11:30:00,289.49,291.75,289.49,291.55,23373.0,261.2164,263.2557,261.2164,263.0753,23373.0
2019-05-09 12:00:00,291.74,292.68,291.13,292.43,17538.0,263.2467,264.0949,262.6963,263.8693,17538.0
2019-05-09 12:30:00,292.63,294.61,292.52,294.29,48511.0,264.0498,265.8364,263.9505,265.5476,48511.0
2019-05-09 13:00:00,294.54,294.66,293.95,294.24,24677.0,265.7732,265.8815,265.2409,265.5025,24677.0
2019-05-09 13:30:00,294.31,295.9,294.24,295.29,66411.0,265.5657,267.0004,265.5025,266.45,66411.0
2019-05-09 14:00:00,295.21,296.25,294.64,295.35,40800.0,266.3778,267.3162,265.8635,266.5041,40800.0
2019-05-09 14:30:00,295.51,295.81,295.2,295.52,48004.0,266.6485,266.9192,266.3688,266.6575,48004.0
2019-05-09 15:00:00,295.58,295.76,294.87,295.51,63971.0,266.7117,266.8741,266.071,266.6485,63971.0
2019-05-09 15:30:00,295.49,295.8,294.25,295.0,124702.0,266.6304,266.9102,265.5116,266.1883,124702.0
2019-05-10 09:30:00,294.63,298.35,293.93,297.39,78511.0,265.8544,269.2111,265.2228,268.3449,78511.0
2019-05-10 10:00:00,297.31,297.43,295.3,296.51,81477.0,268.2727,268.381,266.459,267.5508,81477.0
2019-05-10 10:30:00,296.17,296.81,295.09,295.23,68530.0,267.244,267.8215,266.2695,266.3958,68530.0
2019-05-10 11:00:00,295.36,296.0,294.34,295.24,37064.0,266.5131,267.0906,265.5928,266.4049,37064.0
2019-05-10 11:30:00,295.37,296.47,294.99,296.1,51408.0,266.5222,267.5147,266.1793,267.1809,51408.0
2019-05-10 12:00:00,296.24,298.65,296.01,298.23,52929.0,267.3072,269.4818,267.0997,269.1028,52929.0
2019-05-10 12:30:00,298.29,299.12,297.95,298.88,62893.0,269.157,269.9059,268.8502,269.6894,62893.0
2019-05-10 13:00:00,298.94,299.6,298.17,299.22,33023.0,269.7435,270.339,269.0487,269.9962,33023.0
2019-05-10 13:30:00,299.23,299.93,298.88,299.18,33700.0,270.0052,270.6368,269.6894,269.9601,33700.0
2019-05-10 14:00:00,299.15,299.74,297.65,297.89,22824.0,269.933,270.4654,268.5795,268.796,22824.0
2019-05-10 14:30:00,297.96,299.89,297.9,299.82,45832.0,268.8592,270.6007,268.8051,270.5376,45832.0
2019-05-10 15:00:00,299.87,300.82,299.09,300.69,90884.0,270.5827,271.4399,269.8788,271.3226,90884.0
2019-05-10 15:30:00,300.66,301.0,299.24,300.8,196654.0,271.2955,271.6023,270.0142,271.4218,196654.0
2019-05-13 09:30:00,295.02,296.73,293.93,295.35,92641.0,266.2064,267.7493,265.2228,266.5041,92641.0
2019-05-13 10:00:00,295.69,295.69,294.29,295.35,35723.0,266.8109,266.8109,265.5476,266.5041,35723.0
2019-05-13 10:30:00,295.29,295.35,293.18,293.26,41836.0,266.45,266.5041,264.5461,264.6182,41836.0
2019-05-13 11:00:00,293.29,294.82,292.8,294.0,30957.0,264.6453,266.0259,264.2032,265.286,30957.0
2019-05-13 11:30:00,293.8,294.38,293.05,294.29,25870.0,265.1055,265.6289,264.4288,265.5476,25870.0
2019-05-13 12:00:00,294.37,294.37,293.16,293.73,26168.0,265.6198,265.6198,264.528,265.0423,26168.0
2019-05-13 12:30:00,293.67,294.12,293.09,293.22,57428.0,264.9882,265.3943,264.4648,264.5822,57428.0
2019-05-13 13:00:00,293.14,293.31,292.18,292.7,22950.0,264.51,264.6634,263.6437,264.1129,22950.0
2019-05-13 13:30:00,292.75,294.53,292.74,294.09,20986.0,264.1581,265.7642,264.149,265.3672,20986.0
2019-05-13 14:00:00,293.98,295.41,293.63,295.41,39211.0,265.2679,266.5583,264.9521,266.5583,39211.0
2019-05-13 14:30:00,295.2,296.2,294.65,295.46,27612.0,266.3688,267.2711,265.8725,266.6034,27612.0
2019-05-13 15:00:00,295.53,295.97,294.53,294.96,30047.0,266.6665,267.0636,265.7642,266.1522,30047.0
2019-05-13 15:30:00,294.69,295.96,294.4,295.46,90364.0,265.9086,267.0545,265.6469,266.6034,90364.0
2019-05-14 09:30:00,295.82,297.52,294.5,297.36,51126.0,266.9282,268.4622,265.7371,268.3178,51126.0
2019-05-14 10:00:00,297.36,299.0,297.31,298.86,30980.0,268.3178,269.7976,268.2727,269.6713,30980.0
2019-05-14 10:30:00,298.81,299.29,298.0,298.73,17682.0,269.6262,270.0593,268.8953,269.554,17682.0
2019-05-14 11:00:00,298.72,299.65,298.41,299.35,23588.0,269.545,270.3842,269.2653,270.1135,23588.0
2019-05-14 11:30:00,299.55,299.97,298.97,299.11,32767.0,270.2939,270.6729,269.7706,269.8969,32767.0
2019-05-14 12:00:00,299.04,299.62,298.24,298.31,23689.0,269.8337,270.3571,269.1119,269.175,23689.0
2019-05-14 12:30:00,298.37,298.62,297.63,298.44,79341.0,269.2292,269.4548,268.5614,269.2923,79341.0
2019-05-14 13:00:00,298.36,299.54,298.34,299.28,22947.0,269.2201,270.2849,269.2021,270.0503,22947.0
2019-05-14 13:30:00,299.27,299.71,299.03,299.05,15219.0,270.0413,270.4383,269.8247,269.8428,15219.0
2019-05-14 14:00:00,299.03,299.09,298.61,298.8,17375.0,269.8247,269.8788,269.4457,269.6172,17375.0
2019-05-14 14:30:00,298.78,299.02,297.91,298.78,31151.0,269.5991,269.8157,268.8141,269.5991,31151.0
2019-05-14 15:00:00,298.72,298.84,297.84,298.16,83519.0,269.545,269.6533,268.7509,269.0397,83519.0
2019-05-14 15:30:00,298.11,298.13,294.83,295.68,197103.0,268.9946,269.0126,266.0349,266.8019,197103.0
2019-05-15 09:30:00,293.81,294.2,291.3,292.47,50466.0,265.1145,265.4664,262.8497,263.9054,50466.0
2019-05-15 10:00:00,292.46,293.95,291.88,293.83,27044.0,263.8964,265.2409,263.373,265.1326,27044.0
2019-05-15 10:30:00,294.0,294.54,293.25,294.54,16619.0,265.286,265.7732,264.6092,265.7732,16619.0
2019-05-15 11:00:00,294.78,295.1,294.22,294.69,12811.0,265.9898,266.2785,265.4845,265.9086,12811.0
2019-05-15 11:30:00,294.67,296.33,294.25,296.32,17208.0,265.8905,267.3884,265.5116,267.3794,17208.0
2019-05-15 12:00:00,296.43,296.68,295.25,295.37,15635.0,267.4786,267.7042,266.4139,266.5222,15635.0
2019-05-15 12:30:00,295.46,295.73,294.97,295.08,11063.0,266.6034,266.847,266.1612,266.2605,11063.0
2019-05-15 13:00:00,295.21,295.63,295.11,295.46,20155.0,266.3778,266.7568,266.2876,266.6034,20155.0
2019-05-15 13:30:00,295.57,295.93,295.33,295.87,13271.0,266.7026,267.0275,266.4861,266.9733,13271.0
2019-05-15 14:00:00,295.91,296.1,295.51,296.06,28198.0,267.0094,267.1809,266.6485,267.1448,28198.0
2019-05-15 14:30:00,296.09,296.79,295.96,296.17,14889.0,267.1718,267.8035,267.0545,267.244,14889.0
2019-05-15 15:00:00,296.16,296.17,295.55,296.05,22202.0,267.235,267.244,266.6846,267.1358,22202.0
2019-05-15 15:30:00,296.07,296.13,294.23,294.56,55214.0,267.1538,267.2079,265.4935,265.7913,55214.0
2019-05-16 09:30:00,296.25,300.56,295.75,300.56,47846.0,267.3162,271.2053,266.8651,271.2053,47846.0
2019-05-16 10:00:00,300.43,303.28,300.37,302.96,63693.0,271.088,273.6596,271.0338,273.3709,63693.0
2019-05-16 10:30:00,303.06,303.06,300.91,302.39,70672.0,273.4611,273.4611,271.5211,272.8565,70672.0
2019-05-16 11:00:00,302.32,302.46,301.71,302.11,30269.0,272.7934,272.9197,272.243,272.6039,30269.0
2019-05-16 11:30:00,302.11,303.23,301.81,303.23,32667.0,272.6039,273.6145,272.3332,273.6145,32667.0
2019-05-16 12:00:00,303.23,303.91,303.23,303.53,24581.0,273.6145,274.2281,273.6145,273.8852,24581.0
2019-05-16 12:30:00,303.56,304.37,303.46,304.24,21170.0,273.9123,274.6432,273.822,274.5259,21170.0
2019-05-16 13:00:00,304.25,305.29,304.19,305.03,47846.0,274.5349,275.4733,274.4807,275.2387,47846.0
2019-05-16 13:30:00,304.99,305.79,304.55,305.59,41169.0,275.2026,275.9245,274.8056,275.744,41169.0
2019-05-16 14:00:00,305.51,306.35,305.47,305.67,33206.0,275.6718,276.4298,275.6357,275.8162,33206.0
2019-05-16 14:30:00,305.65,306.08,303.89,304.17,28014.0,275.7982,276.1862,274.21,274.4627,28014.0
2019-05-16 15:00:00,304.24,304.45,303.62,304.09,29759.0,274.5259,274.7154,273.9664,274.3905,29759.0
2019-05-16 15:30:00,304.12,305.1,303.45,304.6,146435.0,274.4176,275.3019,273.813,274.8507,146435.0
2019-05-17 09:30:00,302.84,304.5,301.56,302.69,95836.0,273.2626,274.7605,272.1076,273.1272,95836.0
2019-05-17 10:00:00,302.44,304.5,302.0,304.5,40496.0,272.9017,274.7605,272.5046,274.7605,40496.0
2019-05-17 10:30:00,304.43,306.0,304.32,306.0,44509.0,274.6973,276.114,274.598,276.114,44509.0
2019-05-17 11:00:00,306.0,307.74,305.97,307.48,82576.0,276.114,277.684,276.0869,277.4494,82576.0
2019-05-17 11:30:00,307.44,307.85,307.04,307.15,49398.0,277.4133,277.7833,277.0524,277.1517,49398.0
2019-05-17 12:00:00,307.22,307.34,306.19,306.19,17699.0,277.2148,277.3231,276.2854,276.2854,17699.0
2019-05-17 12:30:00,306.11,307.27,305.98,307.07,19286.0,276.2132,277.2599,276.0959,277.0795,19286.0
2019-05-17 13:00:00,307.1,307.72,306.96,307.31,13492.0,277.1065,277.666,276.9802,277.296,13492.0
2019-05-17 13:30:00,307.26,308.31,307.26,308.31,25811.0,277.2509,278.1984,277.2509,278.1984,25811.0
2019-05-17 14:00:00,308.37,308.37,307.25,307.46,57000.0,278.2525,278.2525,277.2419,277.4314,57000.0
2019-05-17 14:30:00,307.46,308.73,307.37,307.61,53376.0,277.4314,278.5773,277.3502,277.5667,53376.0
2019-05-17 15:00:00,307.6,307.84,306.37,307.18,77893.0,277.5577,277.7743,276.4478,277.1787,77893.0
2019-05-17 15:30:00,307.09,307.52,305.27,306.66,174460.0,277.0975,277.4855,275.4553,276.7095,174460.0
2019-05-20 09:30:00,306.3,311.0,306.01,310.21,68663.0,276.3847,280.6256,276.123,279.9128,68663.0
2019-05-20 10:00:00,310.05,311.65,309.35,311.46,43912.0,279.7684,281.2122,279.1368,281.0407,43912.0
2019-05-20 10:30:00,311.3,313.07,311.2,312.98,87293.0,280.8963,282.4935,280.8061,282.4123,87293.0
2019-05-20 11:00:00,313.0,313.97,312.46,313.97,87913.0,282.4303,283.3056,281.943,283.3056,87913.0
2019-05-20 11:30:00,314.2,314.32,312.06,312.63,77005.0,283.5131,283.6214,281.5821,282.0964,77005.0
2019-05-20 12:00:00,312.63,313.48,312.57,313.05,46008.0,282.0964,282.8634,282.0423,282.4754,46008.0
2019-05-20 12:30:00,313.07,313.32,312.39,313.16,36413.0,282.4935,282.719,281.8799,282.5747,36413.0
2019-05-20 13:00:00,313.11,313.66,312.43,313.64,42692.0,282.5296,283.0258,281.916,283.0078,42692.0
2019-05-20 13:30:00,313.55,314.19,313.47,313.99,50452.0,282.9266,283.5041,282.8544,283.3236,50452.0
2019-05-20 14:00:00,313.97,314.09,312.56,312.56,37367.0,283.3056,283.4138,282.0333,282.0333,37367.0
2019-05-20 14:30:00,312.56,312.57,311.52,312.53,53766.0,282.0333,282.0423,281.0948,282.0062,53766.0
2019-05-20 15:00:00,312.5,313.05,311.75,313.05,45421.0,281.9791,282.4754,281.3024,282.4754,45421.0
2019-05-20 15:30:00,313.01,315.01,312.95,314.53,189181.0,282.4393,284.244,282.3852,283.8109,189181.0
2019-05-21 09:30:00,315.13,317.5,313.64,313.87,80757.0,284.3523,286.4908,283.0078,283.2153,80757.0
2019-05-21 10:00:00,313.72,313.95,309.6,310.0,125208.0,283.08,283.2875,279.3624,279.7233,125208.0
2019-05-21 10:30:00,310.13,312.2,309.66,311.43,59893.0,279.8406,281.7084,279.4165,281.0136,59893.0
2019-05-21 11:00:00,311.49,311.49,310.5,310.6,48360.0,281.0678,281.0678,280.1745,280.2647,48360.0
2019-05-21 11:30:00,310.75,311.79,310.57,311.53,52018.0,280.4001,281.3385,280.2376,281.1039,52018.0
2019-05-21 12:00:00,311.48,312.01,311.2,311.43,39745.0,281.0588,281.537,280.8061,281.0136,39745.0
2019-05-21 12:30:00,311.44,313.42,311.31,313.33,33615.0,281.0227,282.8093,280.9054,282.7281,33615.0
2019-05-21 13:00:00,313.31,314.08,312.97,313.9,21452.0,282.71,283.4048,282.4032,283.2424,21452.0
2019-05-21 13:30:00,313.77,314.26,313.3,313.71,21094.0,283.1251,283.5672,282.701,283.071,21094.0
2019-05-21 14:00:00,313.73,314.61,313.44,314.56,30478.0,283.089,283.8831,282.8273,283.8379,30478.0
2019-05-21 14:30:00,314.51,315.21,314.43,314.53,41466.0,283.7928,284.4245,283.7206,283.8109,41466.0
2019-05-21 15:00:00,314.46,315.86,313.92,315.63,82898.0,283.7477,285.011,283.2604,284.8034,82898.0
2019-05-21 15:30:00,315.52,317.05,315.18,316.27,230758.0,284.7042,286.0848,284.3974,285.3809,230758.0
2019-05-22 09:30:00,315.74,316.7,314.37,315.36,65683.0,284.9027,285.7689,283.6665,284.5598,65683.0
2019-05-22 10:00:00,315.29,316.17,314.86,315.79,44220.0,284.4966,285.2907,284.1086,284.9478,44220.0
2019-05-22 10:30:00,315.51,315.79,315.02,315.3,29845.0,284.6952,284.9478,284.253,284.5057,29845.0
2019-05-22 11:00:00,315.28,316.72,314.96,316.37,34052.0,284.4876,285.787,284.1989,285.4712,34052.0
2019-05-22 11:30:00,316.49,316.64,315.58,316.45,21687.0,285.5794,285.7148,284.7583,285.5434,21687.0
2019-05-22 12:00:00,316.51,316.57,315.5,315.5,15750.0,285.5975,285.6516,284.6861,284.6861,15750.0
2019-05-22 12:30:00,315.6,315.95,315.02,315.3,15539.0,284.7764,285.0922,284.253,284.5057,15539.0
2019-05-22 13:00:00,315.29,315.76,315.06,315.59,24730.0,284.4966,284.9207,284.2891,284.7673,24730.0
2019-05-22 13:30:00,315.58,316.31,315.48,316.16,25788.0,284.7583,285.417,284.6681,285.2817,25788.0
2019-05-22 14:00:00,316.08,316.38,315.63,315.9,36619.0,285.2095,285.4802,284.8034,285.0471,36619.0
2019-05-22 14:30:00,315.92,316.4,315.91,316.34,21611.0,285.0651,285.4982,285.0561,285.4441,21611.0
2019-05-22 15:00:00,316.41,316.75,316.03,316.4,31259.0,285.5073,285.8141,285.1644,285.4982,31259.0
2019-05-22 15:30:00,316.4,317.06,316.19,316.58,126470.0,285.4982,286.0938,285.3087,285.6607,126470.0
2019-05-23 09:30:00,313.7,313.99,309.21,309.63,60494.0,283.0619,283.3236,279.0105,279.3894,60494.0
2019-05-23 10:00:00,309.59,313.37,309.44,313.37,53360.0,279.3533,282.7642,279.218,282.7642,53360.0
2019-05-23 10:30:00,313.25,314.21,313.01,313.24,40124.0,282.6559,283.5221,282.4393,282.6469,40124.0
2019-05-23 11:00:00,313.38,313.63,311.0,311.48,49927.0,282.7732,282.9988,280.6256,281.0588,49927.0
2019-05-23 11:30:00,311.48,311.85,309.99,310.2,29846.0,281.0588,281.3926,279.7143,279.9038,29846.0
2019-05-23 12:00:00,310.31,311.12,310.0,310.8,20006.0,280.003,280.7339,279.7233,280.4452,20006.0
2019-05-23 12:30:00,310.94,310.94,308.7,308.75,50856.0,280.5715,280.5715,278.5503,278.5954,50856.0
2019-05-23 13:00:00,308.77,309.97,308.33,308.9,42805.0,278.6134,279.6962,278.2164,278.7307,42805.0
2019-05-23 13:30:00,308.69,309.16,308.21,308.33,13087.0,278.5412,278.9653,278.1081,278.2164,13087.0
2019-05-23 14:00:00,308.32,309.58,308.11,309.2,29205.0,278.2074,279.3443,278.0179,279.0014,29205.0
2019-05-23 14:30:00,309.3,309.88,309.13,309.63,27643.0,279.0917,279.615,278.9383,279.3894,27643.0
2019-05-23 15:00:00,309.56,311.82,309.21,311.5,41086.0,279.3263,281.3655,279.0105,281.0768,41086.0
2019-05-23 15:30:00,311.5,311.9,310.53,311.1,130848.0,281.0768,281.4377,280.2015,280.7159,130848.0
2019-05-24 09:30:00,312.42,312.9,310.41,310.41,27659.0,281.9069,282.3401,280.0933,280.0933,27659.0
2019-05-24 10:00:00,310.66,311.83,310.6,311.03,46829.0,280.3188,281.3746,280.2647,280.6527,46829.0
2019-05-24 10:30:00,311.0,311.0,309.77,310.16,28118.0,280.6256,280.6256,279.5158,279.8677,28118.0
2019-05-24 11:00:00,310.24,311.72,310.12,311.72,20934.0,279.9399,281.2753,279.8316,281.2753,20934.0
2019-05-24 11:30:00,311.87,313.0,311.67,312.84,22106.0,281.4107,282.4303,281.2302,282.2859,22106.0
2019-05-24 12:00:00,312.74,313.73,312.36,313.49,23479.0,282.1957,283.089,281.8528,282.8724,23479.0
2019-05-24 12:30:00,313.5,313.98,312.02,312.42,37255.0,282.8815,283.3146,281.546,281.9069,37255.0
2019-05-24 13:00:00,312.83,313.48,312.49,313.48,30732.0,282.2769,282.8634,281.9701,282.8634,30732.0
2019-05-24 13:30:00,313.5,314.8,313.29,314.34,46842.0,282.8815,284.0545,282.692,283.6394,46842.0
2019-05-24 14:00:00,314.34,314.37,312.13,312.52,15502.0,283.6394,283.6665,281.6453,281.9972,15502.0
2019-05-24 14:30:00,312.6,312.75,311.75,311.8,28303.0,282.0694,282.2047,281.3024,281.3475,28303.0
2019-05-24 15:00:00,311.74,312.42,311.74,312.3,17028.0,281.2934,281.9069,281.2934,281.7987,17028.0
2019-05-24 15:30:00,312.29,312.78,311.91,312.21,81132.0,281.7896,282.2318,281.4468,281.7175,81132.0
2019-05-28 09:30:00,310.88,312.75,310.63,311.24,34816.0,280.5174,282.2047,280.2918,280.8422,34816.0
2019-05-28 10:00:00,311.15,311.84,310.43,311.4,25184.0,280.761,281.3836,280.1113,280.9866,25184.0
2019-05-28 10:30:00,311.39,311.39,309.88,310.24,10975.0,280.9775,280.9775,279.615,279.9399,10975.0
2019-05-28 11:00:00,310.37,311.49,310.36,310.68,11428.0,280.0572,281.0678,280.0481,280.3369,11428.0
2019-05-28 11:30:00,310.56,310.56,309.57,310.12,17846.0,280.2286,280.2286,279.3353,279.8316,17846.0
2019-05-28 12:00:00,310.1,311.03,309.75,311.03,12200.0,279.8135,280.6527,279.4977,280.6527,12200.0
2019-05-28 12:30:00,311.16,312.08,311.16,311.79,14186.0,280.77,281.6002,280.77,281.3385,14186.0
2019-05-28 13:00:00,311.77,312.1,310.94,311.05,18482.0,281.3204,281.6182,280.5715,280.6708,18482.0
2019-05-28 13:30:00,311.22,311.35,310.49,310.75,10476.0,280.8241,280.9415,280.1654,280.4001,10476.0
2019-05-28 14:00:00,310.66,310.66,309.21,309.94,43766.0,280.3188,280.3188,279.0105,279.6692,43766.0
2019-05-28 14:30:00,309.86,310.09,309.34,309.49,30015.0,279.597,279.8045,279.1278,279.2631,30015.0
2019-05-28 15:00:00,309.48,310.01,308.15,308.22,54139.0,279.2541,279.7323,278.054,278.1171,54139.0
2019-05-28 15:30:00,308.24,308.86,307.6,308.06,93923.0,278.1352,278.6946,277.5577,277.9728,93923.0
2019-05-29 09:30:00,306.78,306.87,303.84,305.03,54064.0,276.8178,276.899,274.1649,275.2387,54064.0
2019-05-29 10:00:00,305.01,307.72,304.89,306.85,25197.0,275.2207,277.666,275.1124,276.881,25197.0
2019-05-29 10:30:00,306.77,307.29,305.53,306.84,24989.0,276.8088,277.278,275.6899,276.8719,24989.0
2019-05-29 11:00:00,306.69,306.95,304.53,304.69,19775.0,276.7366,276.9712,274.7875,274.9319,19775.0
2019-05-29 11:30:00,304.71,305.32,303.87,304.1,20366.0,274.95,275.5004,274.192,274.3995,20366.0
2019-05-29 12:00:00,304.28,305.79,304.01,305.53,32320.0,274.562,275.9245,274.3183,275.6899,32320.0
2019-05-29 12:30:00,305.4,305.91,304.84,304.87,7967.0,275.5726,276.0328,275.0673,275.0943,7967.0
2019-05-29 13:00:00,304.83,306.39,304.63,306.35,14952.0,275.0582,276.4659,274.8778,276.4298,14952.0
2019-05-29 13:30:00,306.32,306.52,305.95,305.95,8067.0,276.4027,276.5832,276.0689,276.0689,8067.0
2019-05-29 14:00:00,305.87,306.52,305.46,305.62,8660.0,275.9967,276.5832,275.6267,275.7711,8660.0
2019-05-29 14:30:00,305.63,305.63,304.15,304.24,15077.0,275.7801,275.7801,274.4447,274.5259,15077.0
2019-05-29 15:00:00,304.15,304.96,303.7,304.7,22458.0,274.4447,275.1755,274.0386,274.9409,22458.0
2019-05-29 15:30:00,304.75,306.81,304.69,305.88,55595.0,274.9861,276.8449,274.9319,276.0057,55595.0
2019-05-30 09:30:00,306.98,309.14,306.98,308.12,21930.0,276.9983,278.9473,276.9983,278.0269,21930.0
2019-05-30 10:00:00,308.38,309.11,307.87,308.87,20938.0,278.2615,278.9202,277.8013,278.7037,20938.0
2019-05-30 10:30:00,308.96,309.86,308.83,309.63,60902.0,278.7849,279.597,278.6676,279.3894,60902.0
2019-05-30 11:00:00,309.64,311.22,309.43,310.34,61812.0,279.3985,280.8241,279.209,280.0301,61812.0
2019-05-30 11:30:00,310.38,310.41,308.6,308.61,34650.0,280.0662,280.0933,278.46,278.4691,34650.0
2019-05-30 12:00:00,308.72,309.22,308.46,309.09,18903.0,278.5683,279.0195,278.3337,278.9022,18903.0
2019-05-30 12:30:00,309.08,310.23,308.83,309.85,22928.0,278.8932,279.9308,278.6676,279.588,22928.0
2019-05-30 13:00:00,309.88,310.26,309.35,309.55,42608.0,279.615,279.9579,279.1368,279.3173,42608.0
2019-05-30 13:30:00,309.58,309.78,308.95,309.63,31744.0,279.3443,279.5248,278.7759,279.3894,31744.0
2019-05-30 14:00:00,309.61,309.96,309.3,309.33,45303.0,279.3714,279.6872,279.0917,279.1187,45303.0
2019-05-30 14:30:00,309.34,309.51,308.4,309.39,35398.0,279.1278,279.2812,278.2796,279.1729,35398.0
2019-05-30 15:00:00,309.36,309.95,308.48,309.75,147484.0,279.1458,279.6782,278.3518,279.4977,147484.0
2019-05-30 15:30:00,309.74,310.41,309.55,309.83,101494.0,279.4887,280.0933,279.3173,279.5699,101494.0
2019-05-31 09:30:00,304.56,306.41,304.56,305.73,46924.0,276.0108,277.6874,276.0108,277.0712,46924.0
2019-05-31 10:00:00,306.19,306.6,305.33,305.98,24222.0,277.488,277.8596,276.7087,277.2977,24222.0
2019-05-31 10:30:00,306.04,306.45,305.52,305.88,13234.0,277.3521,277.7237,276.8808,277.2071,13234.0
2019-05-31 11:00:00,305.87,307.83,305.86,307.73,13606.0,277.198,278.9743,277.189,278.8837,13606.0
2019-05-31 11:30:00,307.69,307.72,306.72,306.87,11210.0,278.8474,278.8746,277.9684,278.1043,11210.0
2019-05-31 12:00:00,306.77,306.8,304.81,304.87,15650.0,278.0137,278.0409,276.2374,276.2918,15650.0
2019-05-31 12:30:00,304.88,305.46,304.73,305.05,14282.0,276.3008,276.8265,276.1649,276.4549,14282.0
2019-05-31 13:00:00,305.18,305.94,305.18,305.65,8100.0,276.5727,277.2615,276.5727,276.9987,8100.0
2019-05-31 13:30:00,305.71,306.04,305.38,305.69,15713.0,277.053,277.3521,276.754,277.0349,15713.0
2019-05-31 14:00:00,305.71,305.71,304.53,304.69,13121.0,277.053,277.053,275.9836,276.1286,13121.0
2019-05-31 14:30:00,304.59,305.56,304.24,305.26,12212.0,276.038,276.9171,275.7208,276.6452,12212.0
2019-05-31 15:00:00,305.15,305.21,304.32,304.68,14416.0,276.5455,276.5999,275.7933,276.1196,14416.0
2019-05-31 15:30:00,304.58,304.89,303.13,303.25,109436.0,276.029,276.3099,274.7149,274.8236,109436.0
2019-06-03 09:30:00,303.01,305.45,303.01,304.07,43081.0,274.6061,276.8174,274.6061,275.5668,43081.0
2019-06-03 10:00:00,304.02,306.43,303.79,306.4,35667.0,275.5215,277.7055,275.313,277.6784,35667.0
2019-06-03 10:30:00,306.63,308.38,306.34,307.27,22910.0,277.8868,279.4728,277.624,278.4668,22910.0
2019-06-03 11:00:00,307.18,307.18,305.22,305.6,44639.0,278.3852,278.3852,276.609,276.9533,44639.0
2019-06-03 11:30:00,305.38,306.51,305.23,305.27,13915.0,276.754,277.778,276.618,276.6543,13915.0
2019-06-03 12:00:00,305.31,305.62,304.18,304.18,16837.0,276.6905,276.9715,275.6665,275.6665,16837.0
2019-06-03 12:30:00,304.29,305.15,304.06,304.88,14160.0,275.7661,276.5455,275.5577,276.3008,14160.0
2019-06-03 13:00:00,304.93,306.63,304.46,306.07,17827.0,276.3462,277.8868,275.9202,277.3793,17827.0
2019-06-03 13:30:00,305.76,306.37,304.78,306.15,15245.0,277.0983,277.6512,276.2102,277.4518,15245.0
2019-06-03 14:00:00,306.19,307.03,306.02,307.03,47897.0,277.488,278.2493,277.334,278.2493,47897.0
2019-06-03 14:30:00,307.11,307.5,305.86,306.09,22834.0,278.3218,278.6752,277.189,277.3974,22834.0
2019-06-03 15:00:00,306.04,306.38,304.99,305.4,24120.0,277.3521,277.6602,276.4005,276.7721,24120.0
2019-06-03 15:30:00,305.27,307.17,304.61,306.88,87109.0,276.6543,278.3762,276.0561,278.1134,87109.0
2019-06-04 09:30:00,307.87,310.34,307.76,310.34,34801.0,279.0106,281.249,278.9109,281.249,34801.0
2019-06-04 10:00:00,310.54,312.81,310.12,312.28,40989.0,281.4303,283.4875,281.0496,283.0072,40989.0
2019-06-04 10:30:00,312.21,312.54,311.76,312.24,35546.0,282.9437,283.2428,282.5359,282.9709,35546.0
2019-06-04 11:00:00,312.13,313.75,311.83,312.3,29777.0,282.8712,284.3394,282.5994,283.0253,29777.0
2019-06-04 11:30:00,312.35,312.79,311.97,312.62,13952.0,283.0706,283.4694,282.7262,283.3153,13952.0
2019-06-04 12:00:00,312.62,312.72,312.14,312.14,19135.0,283.3153,283.4059,282.8803,282.8803,19135.0
2019-06-04 12:30:00,312.15,313.25,311.68,312.96,21935.0,282.8894,283.8862,282.4634,283.6234,21935.0
2019-06-04 13:00:00,312.92,312.94,311.85,312.05,15570.0,283.5872,283.6053,282.6175,282.7987,15570.0
2019-06-04 13:30:00,311.97,312.14,311.46,311.58,22392.0,282.7262,282.8803,282.264,282.3728,22392.0
2019-06-04 14:00:00,311.58,311.67,311.07,311.27,16017.0,282.3728,282.4544,281.9106,282.0918,16017.0
2019-06-04 14:30:00,311.17,312.09,311.01,311.95,17380.0,282.0012,282.835,281.8562,282.7081,17380.0
2019-06-04 15:00:00,312.03,313.3,311.96,313.22,32770.0,282.7806,283.9316,282.7172,283.8591,32770.0
2019-06-04 15:30:00,313.17,313.32,312.12,312.33,106420.0,283.8137,283.9497,282.8622,283.0525,106420.0
2019-06-05 09:30:00,313.9,314.72,312.54,313.8,31972.0,284.4753,285.2184,283.2428,284.3847,31972.0
2019-06-05 10:00:00,314.02,315.0,313.47,314.54,22679.0,284.5841,285.4722,284.0856,285.0553,22679.0
2019-06-05 10:30:00,314.59,314.84,313.58,313.91,13568.0,285.1006,285.3272,284.1853,284.4844,13568.0
2019-06-05 11:00:00,313.9,314.44,313.72,314.3,21973.0,284.4753,284.9647,284.3122,284.8378,21973.0
2019-06-05 11:30:00,314.12,315.44,313.98,315.02,38977.0,284.6747,285.871,284.5478,285.4903,38977.0
2019-06-05 12:00:00,314.92,316.59,314.91,316.59,31282.0,285.3997,286.9132,285.3906,286.9132,31282.0
2019-06-05 12:30:00,316.53,316.53,315.14,315.57,21253.0,286.8588,286.8588,285.5991,285.9888,21253.0
2019-06-05 13:00:00,315.65,316.32,315.64,316.15,11177.0,286.0613,286.6685,286.0522,286.5144,11177.0
2019-06-05 13:30:00,316.16,316.57,315.45,315.86,20409.0,286.5235,286.895,285.88,286.2516,20409.0
2019-06-05 14:00:00,315.74,316.1,315.37,315.82,13939.0,286.1428,286.4691,285.8075,286.2153,13939.0
2019-06-05 14:30:00,315.74,316.06,315.48,315.8,11551.0,286.1428,286.4328,285.9072,286.1972,11551.0
2019-06-05 15:00:00,315.86,316.03,315.49,315.78,19606.0,286.2516,286.4056,285.9163,286.1791,19606.0
2019-06-05 15:30:00,315.77,316.99,315.13,316.84,94703.0,286.17,287.2757,285.59,287.1397,94703.0
2019-06-06 09:30:00,316.78,317.32,315.29,315.29,13303.0,287.0853,287.5747,285.735,285.735,13303.0
2019-06-06 10:00:00,315.4,315.59,314.45,314.45,11144.0,285.8347,286.0069,284.9738,284.9738,11144.0
2019-06-06 10:30:00,314.4,315.84,314.4,315.5,7062.0,284.9284,286.2335,284.9284,285.9253,7062.0
2019-06-06 11:00:00,315.58,316.26,315.14,316.15,13891.0,285.9978,286.6141,285.5991,286.5144,13891.0
2019-06-06 11:30:00,316.07,316.32,314.98,314.98,15621.0,286.4419,286.6685,285.4541,285.4541,15621.0
2019-06-06 12:00:00,315.05,316.09,315.05,316.0,14098.0,285.5175,286.46,285.5175,286.3785,14098.0
2019-06-06 12:30:00,316.09,316.17,315.71,315.85,17281.0,286.46,286.5325,286.1156,286.2425,17281.0
2019-06-06 13:00:00,315.9,316.22,315.66,315.94,15101.0,286.2878,286.5778,286.0703,286.3241,15101.0
2019-06-06 13:30:00,316.01,316.1,315.57,315.78,18918.0,286.3875,286.4691,285.9888,286.1791,18918.0
2019-06-06 14:00:00,315.74,315.88,315.08,315.13,22687.0,286.1428,286.2697,285.5447,285.59,22687.0
2019-06-06 14:30:00,315.17,315.74,314.38,314.52,41156.0,285.6263,286.1428,284.9103,285.0372,41156.0
2019-06-06 15:00:00,314.72,315.95,314.55,315.56,41300.0,285.2184,286.3331,285.0644,285.9797,41300.0
2019-06-06 15:30:00,315.49,316.15,314.69,314.89,97125.0,285.9163,286.5144,285.1913,285.3725,97125.0
2019-06-07 09:30:00,315.89,317.13,314.32,316.88,75782.0,286.2788,287.4025,284.8559,287.176,75782.0
2019-06-07 10:00:00,316.95,318.28,316.5,316.51,108849.0,287.2394,288.4447,286.8316,286.8407,108849.0
2019-06-07 10:30:00,316.53,317.9,316.5,317.63,29041.0,286.8588,288.1004,286.8316,287.8557,29041.0
2019-06-07 11:00:00,317.71,318.38,317.66,317.81,16260.0,287.9282,288.5354,287.8829,288.0188,16260.0
2019-06-07 11:30:00,317.93,317.95,317.25,317.91,13786.0,288.1275,288.1457,287.5113,288.1094,13786.0
2019-06-07 12:00:00,317.95,318.85,317.82,318.3,21331.0,288.1457,288.9613,288.0279,288.4629,21331.0
2019-06-07 12:30:00,318.37,318.38,317.52,317.65,27901.0,288.5263,288.5354,287.756,287.8738,27901.0
2019-06-07 13:00:00,317.67,317.84,317.05,317.22,14085.0,287.8919,288.046,287.33,287.4841,14085.0
2019-06-07 13:30:00,317.15,317.55,316.39,317.55,200984.0,287.4207,287.7832,286.7319,287.7832,200984.0
2019-06-07 14:00:00,317.73,318.62,317.49,318.39,13277.0,287.9463,288.7529,287.7288,288.5444,13277.0
2019-06-07 14:30:00,318.31,318.48,317.86,317.94,20625.0,288.4719,288.626,288.0641,288.1366,20625.0
2019-06-07 15:00:00,318.06,318.95,317.83,318.9,22234.0,288.2454,289.0519,288.0369,289.0066,22234.0
2019-06-07 15:30:00,318.89,319.37,318.26,318.31,103486.0,288.9976,289.4326,288.4266,288.4719,103486.0
2019-06-10 09:30:00,323.0,323.73,316.11,317.43,90961.0,292.7223,293.3839,286.4781,287.6744,90961.0
2019-06-10 10:00:00,317.81,318.66,316.36,316.75,61691.0,288.0188,288.7891,286.7047,287.0582,61691.0
2019-06-10 10:30:00,316.86,317.46,316.46,316.87,19443.0,287.1578,287.7016,286.7953,287.1669,19443.0
2019-06-10 11:00:00,316.97,317.23,316.39,316.71,36713.0,287.2575,287.4932,286.7319,287.0219,36713.0
2019-06-10 11:30:00,316.73,317.69,316.73,317.22,55906.0,287.04,287.91,287.04,287.4841,55906.0
2019-06-10 12:00:00,317.12,317.29,314.35,314.5,37875.0,287.3935,287.5475,284.8831,285.0191,37875.0
2019-06-10 12:30:00,314.5,314.5,313.32,313.64,25664.0,285.0191,285.0191,283.9497,284.2397,25664.0
2019-06-10 13:00:00,313.78,314.39,313.67,313.7,22198.0,284.3666,284.9194,284.2669,284.2941,22198.0
2019-06-10 13:30:00,313.78,314.18,313.58,313.89,28608.0,284.3666,284.7291,284.1853,284.4662,28608.0
2019-06-10 14:00:00,313.74,313.74,311.52,312.52,50843.0,284.3303,284.3303,282.3184,283.2247,50843.0
2019-06-10 14:30:00,312.54,312.87,311.99,312.7,26706.0,283.2428,283.5419,282.7444,283.3878,26706.0
2019-06-10 15:00:00,312.6,312.87,312.04,312.09,52433.0,283.2972,283.5419,282.7897,282.835,52433.0
2019-06-10 15:30:00,312.14,312.26,310.21,311.27,170111.0,282.8803,282.989,281.1312,282.0918,170111.0
2019-06-11 09:30:00,311.31,312.81,303.94,304.25,87603.0,282.1281,283.4875,275.449,275.7299,87603.0
2019-06-11 10:00:00,304.4,304.98,302.39,303.01,102126.0,275.8658,276.3915,274.0442,274.6061,102126.0
2019-06-11 10:30:00,303.18,303.71,301.68,303.0,67697.0,274.7602,275.2405,273.4008,274.5971,67697.0
2019-06-11 11:00:00,302.98,303.18,301.57,301.61,61067.0,274.5789,274.7602,273.3011,273.3374,61067.0
2019-06-11 11:30:00,301.64,302.32,299.5,300.55,76107.0,273.3646,273.9808,271.4252,272.3767,76107.0
2019-06-11 12:00:00,300.56,300.56,298.47,298.65,50313.0,272.3858,272.3858,270.4917,270.6548,50313.0
2019-06-11 12:30:00,298.6,299.17,298.23,298.36,56662.0,270.6095,271.1261,270.2742,270.392,56662.0
2019-06-11 13:00:00,298.39,299.76,298.23,299.34,47695.0,270.4192,271.6608,270.2742,271.2802,47695.0
2019-06-11 13:30:00,299.41,300.6,299.04,300.22,68047.0,271.3436,272.422,271.0083,272.0777,68047.0
2019-06-11 14:00:00,300.43,301.0,300.0,300.64,42342.0,272.268,272.7845,271.8783,272.4583,42342.0
2019-06-11 14:30:00,300.65,300.67,299.66,300.29,41243.0,272.4674,272.4855,271.5702,272.1411,41243.0
2019-06-11 15:00:00,300.26,300.34,299.38,300.16,62199.0,272.1139,272.1864,271.3164,272.0233,62199.0
2019-06-11 15:30:00,300.12,300.76,299.88,300.73,179418.0,271.987,272.567,271.7695,272.5399,179418.0
2019-06-12 09:30:00,301.2,302.17,300.4,301.19,45701.0,272.9658,273.8449,272.2408,272.9567,45701.0
2019-06-12 10:00:00,301.11,301.55,300.48,300.95,50339.0,272.8842,273.283,272.3133,272.7392,50339.0
2019-06-12 10:30:00,300.9,302.58,300.78,302.08,35468.0,272.6939,274.2164,272.5852,273.7633,35468.0
2019-06-12 11:00:00,301.95,301.95,300.97,301.26,18845.0,273.6455,273.6455,272.7574,273.0202,18845.0
2019-06-12 11:30:00,301.22,301.75,300.9,300.92,23040.0,272.9839,273.4642,272.6939,272.712,23040.0
2019-06-12 12:00:00,300.8,301.49,300.47,301.0,15274.0,272.6033,273.2286,272.3042,272.7845,15274.0
2019-06-12 12:30:00,300.87,301.15,299.95,300.91,22554.0,272.6667,272.9205,271.833,272.703,22554.0
2019-06-12 13:00:00,301.08,301.6,300.56,301.5,15665.0,272.857,273.3283,272.3858,273.2377,15665.0
2019-06-12 13:30:00,301.6,302.42,301.21,302.18,11534.0,273.3283,274.0714,272.9749,273.8539,11534.0
2019-06-12 14:00:00,302.18,303.4,302.18,303.2,19257.0,273.8539,274.9596,273.8539,274.7783,19257.0
2019-06-12 14:30:00,303.23,304.71,303.15,304.55,58339.0,274.8055,276.1468,274.733,276.0018,58339.0
2019-06-12 15:00:00,304.56,305.16,304.37,304.97,44765.0,276.0108,276.5546,275.8386,276.3824,44765.0
2019-06-12 15:30:00,304.96,305.28,304.58,304.86,110709.0,276.3733,276.6633,276.029,276.2827,110709.0
2019-06-13 09:30:00,306.22,307.49,305.35,305.35,26454.0,277.5152,278.6662,276.7268,276.7268,26454.0
2019-06-13 10:00:00,305.4,305.45,302.87,304.12,41072.0,276.7721,276.8174,274.4793,275.6121,41072.0
2019-06-13 10:30:00,303.96,304.08,301.14,301.25,32993.0,275.4671,275.5758,272.9114,273.0111,32993.0
2019-06-13 11:00:00,301.22,301.98,300.44,301.84,29369.0,272.9839,273.6727,272.277,273.5458,29369.0
2019-06-13 11:30:00,301.85,301.85,300.51,300.97,12198.0,273.5549,273.5549,272.3405,272.7574,12198.0
2019-06-13 12:00:00,301.12,302.16,301.12,301.92,44524.0,272.8933,273.8358,272.8933,273.6183,44524.0
2019-06-13 12:30:00,301.95,303.49,301.74,303.35,49428.0,273.6455,275.0411,273.4552,274.9143,49428.0
2019-06-13 13:00:00,303.37,304.26,303.35,303.98,44841.0,274.9324,275.739,274.9143,275.4852,44841.0
2019-06-13 13:30:00,304.07,304.29,303.25,304.04,29991.0,275.5668,275.7661,274.8236,275.5396,29991.0
2019-06-13 14:00:00,304.09,305.7,304.07,305.44,30987.0,275.5849,277.044,275.5668,276.8083,30987.0
2019-06-13 14:30:00,305.44,305.89,304.86,305.78,22435.0,276.8083,277.2162,276.2827,277.1165,22435.0
2019-06-13 15:00:00,305.89,306.19,305.21,305.81,35150.0,277.2162,277.488,276.5999,277.1437,35150.0
2019-06-13 15:30:00,305.74,308.25,305.65,307.77,167367.0,277.0802,279.3549,276.9987,278.9199,167367.0
2019-06-14 09:30:00,308.45,309.79,307.72,308.74,30532.0,279.5362,280.7506,278.8746,279.799,30532.0
2019-06-14 10:00:00,308.61,308.98,307.4,307.67,17082.0,279.6812,280.0165,278.5846,278.8293,17082.0
2019-06-14 10:30:00,307.54,308.5,306.59,308.5,16609.0,278.7115,279.5815,277.8505,279.5815,16609.0
2019-06-14 11:00:00,308.45,308.7,307.42,308.33,15153.0,279.5362,279.7628,278.6027,279.4274,15153.0
2019-06-14 11:30:00,308.38,308.92,308.29,308.53,16449.0,279.4728,279.9621,279.3912,279.6087,16449.0
2019-06-14 12:00:00,308.53,308.87,307.87,308.43,15617.0,279.6087,279.9168,279.0106,279.5181,15617.0
2019-06-14 12:30:00,308.36,308.36,307.45,307.45,40657.0,279.4546,279.4546,278.6299,278.6299,40657.0
2019-06-14 13:00:00,307.44,308.16,307.34,308.16,6667.0,278.6209,279.2734,278.5302,279.2734,6667.0
2019-06-14 13:30:00,308.17,308.77,308.08,308.77,17262.0,279.2824,279.8262,279.2009,279.8262,17262.0
2019-06-14 14:00:00,308.74,309.24,308.66,308.93,11286.0,279.799,280.2521,279.7265,279.9712,11286.0
2019-06-14 14:30:00,308.96,309.02,308.65,308.95,9632.0,279.9984,280.0528,279.7174,279.9893,9632.0
2019-06-14 15:00:00,308.92,310.0,308.82,309.86,20960.0,279.9621,280.9409,279.8715,280.814,20960.0
2019-06-14 15:30:00,309.88,310.48,309.52,309.7,115764.0,280.8321,281.3759,280.5059,280.669,115764.0
2019-06-17 09:30:00,310.85,310.85,307.09,308.88,33433.0,281.7112,281.7112,278.3037,279.9259,33433.0
2019-06-17 10:00:00,308.44,309.46,308.24,309.34,13616.0,279.5271,280.4515,279.3459,280.3428,13616.0
2019-06-17 10:30:00,309.2,309.23,308.55,308.83,12207.0,280.2159,280.2431,279.6268,279.8806,12207.0
2019-06-17 11:00:00,308.69,309.15,307.88,309.15,7267.0,279.7537,280.1706,279.0196,280.1706,7267.0
2019-06-17 11:30:00,308.94,310.02,308.93,309.76,10615.0,279.9803,280.959,279.9712,280.7234,10615.0
2019-06-17 12:00:00,309.79,309.88,309.02,309.28,15716.0,280.7506,280.8321,280.0528,280.2884,15716.0
2019-06-17 12:30:00,309.15,309.45,308.87,309.32,5519.0,280.1706,280.4425,279.9168,280.3246,5519.0
2019-06-17 13:00:00,309.27,309.62,309.18,309.27,4767.0,280.2793,280.5965,280.1978,280.2793,4767.0
2019-06-17 13:30:00,309.25,310.02,309.21,309.98,4458.0,280.2612,280.959,280.2249,280.9228,4458.0
2019-06-17 14:00:00,310.0,310.23,309.2,309.47,13752.0,280.9409,281.1493,280.2159,280.4606,13752.0
2019-06-17 14:30:00,309.51,310.31,309.25,310.05,14642.0,280.4968,281.2218,280.2612,280.9862,14642.0
2019-06-17 15:00:00,310.08,310.28,309.63,310.04,16158.0,281.0134,281.1946,280.6056,280.9771,16158.0
2019-06-17 15:30:00,310.1,310.29,309.02,309.42,79693.0,281.0315,281.2037,280.0528,280.4153,79693.0
2019-06-18 09:30:00,310.62,315.46,309.48,313.66,47661.0,281.5028,285.8891,280.4696,284.2578,47661.0
2019-06-18 10:00:00,313.72,314.18,311.73,312.77,26030.0,284.3122,284.7291,282.5087,283.4512,26030.0
2019-06-18 10:30:00,312.98,312.99,311.81,312.78,27309.0,283.6416,283.6506,282.5812,283.4603,27309.0
2019-06-18 11:00:00,312.89,313.83,312.82,313.73,24072.0,283.56,284.4119,283.4966,284.3212,24072.0
2019-06-18 11:30:00,313.73,314.28,312.05,312.1,30129.0,284.3212,284.8197,282.7987,282.844,30129.0
2019-06-18 12:00:00,312.1,313.0,311.35,313.0,45853.0,282.844,283.6597,282.1643,283.6597,45853.0
2019-06-18 12:30:00,313.12,313.2,312.09,312.82,31456.0,283.7684,283.8409,282.835,283.4966,31456.0
2019-06-18 13:00:00,312.83,312.83,312.23,312.25,18793.0,283.5056,283.5056,282.9619,282.98,18793.0
2019-06-18 13:30:00,312.25,312.6,311.89,312.41,30231.0,282.98,283.2972,282.6537,283.125,30231.0
2019-06-18 14:00:00,312.47,313.8,312.45,313.8,16027.0,283.1794,284.3847,283.1612,284.3847,16027.0
2019-06-18 14:30:00,313.7,314.32,313.54,314.31,15199.0,284.2941,284.8559,284.1491,284.8469,15199.0
2019-06-18 15:00:00,314.22,314.5,313.46,313.47,22933.0,284.7653,285.0191,284.0766,284.0856,22933.0
2019-06-18 15:30:00,313.31,314.03,312.88,313.3,85077.0,283.9406,284.5931,283.5509,283.9316,85077.0
2019-06-19 09:30:00,313.24,314.83,312.06,314.19,39119.0,283.8772,285.3181,282.8078,284.7381,39119.0
2019-06-19 10:00:00,314.3,314.38,313.51,314.1,21183.0,284.8378,284.9103,284.1219,284.6566,21183.0
2019-06-19 10:30:00,314.22,314.39,313.53,314.32,14834.0,284.7653,284.9194,284.14,284.8559,14834.0
2019-06-19 11:00:00,314.25,314.32,313.06,313.88,33368.0,284.7925,284.8559,283.7141,284.4572,33368.0
2019-06-19 11:30:00,313.79,314.2,313.2,313.89,27111.0,284.3756,284.7472,283.8409,284.4662,27111.0
2019-06-19 12:00:00,313.8,314.18,313.61,313.81,11342.0,284.3847,284.7291,284.2125,284.3937,11342.0
2019-06-19 12:30:00,313.81,313.82,313.39,313.57,15177.0,284.3937,284.4028,284.0131,284.1762,15177.0
2019-06-19 13:00:00,313.55,314.01,313.25,313.25,17485.0,284.1581,284.575,283.8862,283.8862,17485.0
2019-06-19 13:30:00,313.36,313.63,312.81,313.43,33436.0,283.9859,284.2306,283.4875,284.0494,33436.0
2019-06-19 14:00:00,313.35,314.19,312.5,313.62,36470.0,283.9769,284.7381,283.2065,284.2216,36470.0
2019-06-19 14:30:00,313.75,313.75,313.35,313.44,35487.0,284.3394,284.3394,283.9769,284.0584,35487.0
2019-06-19 15:00:00,313.45,314.0,313.28,313.92,36311.0,284.0675,284.5659,283.9134,284.4934,36311.0
2019-06-19 15:30:00,314.17,315.59,313.9,315.12,109013.0,284.72,286.0069,284.4753,285.581,109013.0
2019-06-20 09:30:00,317.74,321.02,317.74,320.05,65923.0,287.9554,290.9279,287.9554,290.0488,65923.0
2019-06-20 10:00:00,319.79,320.81,319.3,320.38,44594.0,289.8132,290.7376,289.3691,290.3479,44594.0
2019-06-20 10:30:00,320.37,321.09,319.58,320.71,44127.0,290.3388,290.9913,289.6229,290.6469,44127.0
2019-06-20 11:00:00,320.69,321.56,320.11,320.11,45298.0,290.6288,291.4173,290.1032,290.1032,45298.0
2019-06-20 11:30:00,320.16,320.95,320.05,320.69,38265.0,290.1485,290.8645,290.0488,290.6288,38265.0
2019-06-20 12:00:00,320.64,320.69,319.34,320.22,48449.0,290.5835,290.6288,289.4054,290.2029,48449.0
2019-06-20 12:30:00,320.15,321.1,319.25,321.09,54432.0,290.1394,291.0004,289.3238,290.9913,54432.0
2019-06-20 13:00:00,321.05,321.83,320.65,321.73,44198.0,290.9551,291.662,290.5926,291.5713,44198.0
2019-06-20 13:30:00,321.72,321.74,320.89,321.74,17005.0,291.5623,291.5804,290.8101,291.5804,17005.0
2019-06-20 14:00:00,321.75,323.46,321.73,323.2,28467.0,291.5895,293.1392,291.5713,292.9035,28467.0
2019-06-20 14:30:00,323.0,323.53,322.4,322.63,89170.0,292.7223,293.2026,292.1785,292.387,89170.0
2019-06-20 15:00:00,322.73,323.43,322.14,323.21,30590.0,292.4776,293.112,291.9429,292.9126,30590.0
2019-06-20 15:30:00,323.21,324.35,323.15,324.04,215594.0,292.9126,293.9457,292.8582,293.6648,215594.0
2019-06-21 09:30:00,324.89,324.93,322.34,322.46,198343.0,294.4351,294.4714,292.1242,292.2329,198343.0
2019-06-21 10:00:00,322.41,323.32,321.69,323.17,38921.0,292.1876,293.0123,291.5351,292.8764,38921.0
2019-06-21 10:30:00,323.19,323.47,322.33,323.32,35367.0,292.8945,293.1482,292.1151,293.0123,35367.0
2019-06-21 11:00:00,323.47,324.52,323.37,323.4,40908.0,293.1482,294.0998,293.0576,293.0848,40908.0
2019-06-21 11:30:00,323.34,323.42,322.03,322.62,22541.0,293.0304,293.1029,291.8432,292.3779,22541.0
2019-06-21 12:00:00,322.55,323.28,322.19,322.56,24072.0,292.3145,292.976,291.9882,292.3235,24072.0
2019-06-21 12:30:00,322.5,322.8,321.95,322.43,20354.0,292.2692,292.541,291.7707,292.2057,20354.0
2019-06-21 13:00:00,322.5,322.5,321.02,321.38,18008.0,292.2692,292.2692,290.9279,291.2541,18008.0
2019-06-21 13:30:00,321.53,322.14,320.73,321.05,17968.0,291.3901,291.9429,290.6651,290.9551,17968.0
2019-06-21 14:00:00,320.88,321.93,320.79,321.84,17821.0,290.801,291.7526,290.7195,291.671,17821.0
2019-06-21 14:30:00,321.99,322.44,321.76,322.28,23700.0,291.807,292.2148,291.5985,292.0698,23700.0
2019-06-21 15:00:00,322.42,323.04,322.2,322.48,40325.0,292.1967,292.7585,291.9973,292.251,40325.0
2019-06-21 15:30:00,322.56,322.69,321.9,322.28,103009.0,292.3235,292.4413,291.7254,292.0698,103009.0
2019-06-24 09:30:00,322.82,323.89,322.32,322.32,16702.0,292.5592,293.5289,292.106,292.106,16702.0
2019-06-24 10:00:00,322.36,324.52,322.26,324.18,18055.0,292.1423,294.0998,292.0517,293.7917,18055.0
2019-06-24 10:30:00,324.32,324.33,322.41,322.49,15040.0,293.9186,293.9276,292.1876,292.2601,15040.0
2019-06-24 11:00:00,322.58,323.06,322.2,323.0,17888.0,292.3417,292.7767,291.9973,292.7223,17888.0
2019-06-24 11:30:00,323.0,323.84,322.93,323.29,15053.0,292.7223,293.4835,292.6588,292.9851,15053.0
2019-06-24 12:00:00,323.52,323.53,322.5,322.5,7145.0,293.1935,293.2026,292.2692,292.2692,7145.0
2019-06-24 12:30:00,322.54,322.8,322.14,322.21,7157.0,292.3054,292.541,291.9429,292.0063,7157.0
2019-06-24 13:00:00,322.29,322.44,322.17,322.39,6440.0,292.0788,292.2148,291.9701,292.1695,6440.0
2019-06-24 13:30:00,322.32,322.45,321.85,322.0,8391.0,292.106,292.2238,291.6801,291.816,8391.0
2019-06-24 14:00:00,321.97,322.25,321.5,321.62,7966.0,291.7888,292.0426,291.3629,291.4716,7966.0
2019-06-24 14:30:00,321.65,321.84,321.52,321.75,6390.0,291.4988,291.671,291.381,291.5895,6390.0
2019-06-24 15:00:00,321.63,322.19,321.63,322.14,8767.0,291.4807,291.9882,291.4807,291.9429,8767.0
2019-06-24 15:30:00,322.08,322.2,321.36,321.43,33384.0,291.8885,291.9973,291.236,291.2995,33384.0
2019-06-25 09:30:00,322.21,322.48,319.71,320.13,21726.0,292.0063,292.251,289.7407,290.1213,21726.0
2019-06-25 10:00:00,320.08,320.91,319.49,319.87,10250.0,290.076,290.8282,289.5413,289.8857,10250.0
2019-06-25 10:30:00,320.27,320.31,319.54,320.27,6080.0,290.2482,290.2844,289.5866,290.2482,6080.0
2019-06-25 11:00:00,320.38,322.07,320.36,322.03,10403.0,290.3479,291.8795,290.3298,291.8432,10403.0
2019-06-25 11:30:00,321.96,323.26,321.87,323.13,16744.0,291.7798,292.9579,291.6982,292.8401,16744.0
2019-06-25 12:00:00,323.01,323.27,322.82,322.87,18127.0,292.7313,292.967,292.5592,292.6045,18127.0
2019-06-25 12:30:00,322.98,323.36,322.61,322.9,28558.0,292.7042,293.0485,292.3688,292.6317,28558.0
2019-06-25 13:00:00,322.86,323.2,322.33,323.14,9835.0,292.5954,292.9035,292.1151,292.8492,9835.0
2019-06-25 13:30:00,323.08,323.44,321.98,322.07,20769.0,292.7948,293.121,291.7979,291.8795,20769.0
2019-06-25 14:00:00,322.1,322.33,321.29,321.9,26397.0,291.9067,292.1151,291.1726,291.7254,26397.0
2019-06-25 14:30:00,321.91,322.07,320.54,321.18,27641.0,291.7345,291.8795,290.4929,291.0729,27641.0
2019-06-25 15:00:00,321.17,321.61,320.97,321.36,17261.0,291.0638,291.4626,290.8826,291.236,17261.0
2019-06-25 15:30:00,321.23,321.65,320.91,321.21,60621.0,291.1182,291.4988,290.8282,291.1001,60621.0
2019-06-26 09:30:00,321.26,322.74,320.61,321.09,18633.0,291.1454,292.4867,290.5563,290.9913,18633.0
2019-06-26 10:00:00,321.01,321.04,318.06,318.88,16673.0,290.9188,290.946,288.2454,288.9885,16673.0
2019-06-26 10:30:00,319.19,319.78,318.49,319.38,16580.0,289.2694,289.8041,288.6351,289.4416,16580.0
2019-06-26 11:00:00,319.55,319.83,318.89,319.58,16553.0,289.5957,289.8494,288.9976,289.6229,16553.0
2019-06-26 11:30:00,319.52,320.07,319.0,320.03,23058.0,289.5685,290.0669,289.0972,290.0307,23058.0
2019-06-26 12:00:00,320.16,320.51,319.83,320.11,24285.0,290.1485,290.4657,289.8494,290.1032,24285.0
2019-06-26 12:30:00,320.17,320.98,320.17,320.77,10465.0,290.1576,290.8916,290.1576,290.7013,10465.0
2019-06-26 13:00:00,320.88,320.93,320.27,320.47,6506.0,290.801,290.8463,290.2482,290.4294,6506.0
2019-06-26 13:30:00,320.48,320.48,319.74,319.87,34101.0,290.4385,290.4385,289.7679,289.8857,34101.0
2019-06-26 14:00:00,320.05,320.71,319.95,320.16,8576.0,290.0488,290.6469,289.9582,290.1485,8576.0
2019-06-26 14:30:00,320.18,320.23,319.69,319.94,5868.0,290.1666,290.2119,289.7226,289.9491,5868.0
2019-06-26 15:00:00,319.85,320.57,319.85,319.97,24986.0,289.8676,290.5201,289.8676,289.9763,24986.0
2019-06-26 15:30:00,319.99,320.09,318.7,318.74,64356.0,289.9944,290.0851,288.8254,288.8616,64356.0
2019-06-27 09:30:00,319.13,319.7,318.31,318.44,12471.0,289.2151,289.7316,288.4719,288.5897,12471.0
2019-06-27 10:00:00,318.41,318.41,316.38,316.85,22265.0,288.5625,288.5625,286.7228,287.1488,22265.0
2019-06-27 10:30:00,317.13,317.14,316.31,316.69,28109.0,287.4025,287.4116,286.6594,287.0038,28109.0
2019-06-27 11:00:00,316.63,317.11,316.26,316.27,28576.0,286.9494,287.3844,286.6141,286.6232,28576.0
2019-06-27 11:30:00,316.26,318.1,316.26,317.82,29687.0,286.6141,288.2816,286.6141,288.0279,29687.0
2019-06-27 12:00:00,317.84,318.06,316.95,316.95,24791.0,288.046,288.2454,287.2394,287.2394,24791.0
2019-06-27 12:30:00,316.92,317.3,316.68,317.04,18204.0,287.2122,287.5566,286.9947,287.321,18204.0
2019-06-27 13:00:00,317.05,317.72,316.92,317.62,24418.0,287.33,287.9372,287.2122,287.8466,24418.0
2019-06-27 13:30:00,317.63,318.6,317.58,317.92,8329.0,287.8557,288.7347,287.8104,288.1185,8329.0
2019-06-27 14:00:00,317.91,318.1,317.65,317.97,16583.0,288.1094,288.2816,287.8738,288.1638,16583.0
2019-06-27 14:30:00,317.97,318.07,317.4,317.55,13434.0,288.1638,288.2544,287.6472,287.7832,13434.0
2019-06-27 15:00:00,317.73,318.18,317.31,318.06,69062.0,287.9463,288.3541,287.5657,288.2454,69062.0
2019-06-27 15:30:00,318.0,319.02,317.42,318.24,76008.0,288.191,289.1154,287.6654,288.4085,76008.0
2019-06-28 09:30:00,318.23,318.67,316.45,318.57,17581.0,288.3994,288.7982,286.7863,288.7076,17581.0
2019-06-28 10:00:00,318.52,318.87,317.98,318.03,15413.0,288.6622,288.9794,288.1729,288.2182,15413.0
2019-06-28 10:30:00,318.03,318.76,317.96,318.4,14970.0,288.2182,288.8797,288.1547,288.5535,14970.0
2019-06-28 11:00:00,318.4,319.05,317.75,318.69,10000.0,288.5535,289.1426,287.9644,288.8163,10000.0
2019-06-28 11:30:00,318.75,319.2,318.75,319.15,7963.0,288.8707,289.2785,288.8707,289.2332,7963.0
2019-06-28 12:00:00,319.2,320.47,319.14,320.38,13575.0,289.2785,290.4294,289.2241,290.3479,13575.0
2019-06-28 12:30:00,320.39,320.4,319.83,320.08,10420.0,290.3569,290.366,289.8494,290.076,10420.0
2019-06-28 13:00:00,319.97,321.13,319.87,321.0,46629.0,289.9763,291.0276,289.8857,290.9098,46629.0
2019-06-28 13:30:00,320.97,321.4,320.77,321.3,16134.0,290.8826,291.2723,290.7013,291.1816,16134.0
2019-06-28 14:00:00,321.23,321.56,321.01,321.06,16918.0,291.1182,291.4173,290.9188,290.9641,16918.0
2019-06-28 14:30:00,321.08,322.16,321.08,322.06,39546.0,290.9823,291.961,290.9823,291.8704,39546.0
2019-06-28 15:00:00,322.08,322.84,321.83,322.57,32588.0,291.8885,292.5773,291.662,292.3326,32588.0
2019-06-28 15:30:00,322.61,323.93,322.52,323.02,109729.0,292.3688,293.5651,292.2873,292.7404,109729.0
2019-07-01 09:30:00,325.0,325.0,320.66,322.64,50394.0,294.5348,294.5348,290.6016,292.396,50394.0
2019-07-01 10:00:00,322.68,323.94,322.24,323.16,18729.0,292.4323,293.5742,292.0335,292.8673,18729.0
2019-07-01 10:30:00,323.23,323.29,322.13,322.13,25139.0,292.9307,292.9851,291.9338,291.9338,25139.0
2019-07-01 11:00:00,322.13,322.6,321.73,321.86,21047.0,291.9338,292.3598,291.5713,291.6891,21047.0
2019-07-01 11:30:00,321.94,322.27,321.91,322.04,21691.0,291.7617,292.0607,291.7345,291.8523,21691.0
2019-07-01 12:00:00,322.02,322.72,321.93,322.06,18714.0,291.8342,292.4685,291.7526,291.8704,18714.0
2019-07-01 12:30:00,322.28,322.68,321.64,321.65,35485.0,292.0698,292.4323,291.4898,291.4988,35485.0
2019-07-01 13:00:00,321.73,322.02,319.75,320.22,14355.0,291.5713,291.8342,289.7769,290.2029,14355.0
2019-07-01 13:30:00,320.19,320.42,319.59,319.72,17589.0,290.1757,290.3841,289.6319,289.7498,17589.0
2019-07-01 14:00:00,319.68,319.76,318.34,318.51,23648.0,289.7135,289.786,288.4991,288.6532,23648.0
2019-07-01 14:30:00,318.58,319.12,318.58,318.74,21694.0,288.7166,289.206,288.7166,288.8616,21694.0
2019-07-01 15:00:00,318.8,319.3,318.51,318.51,40183.0,288.916,289.3691,288.6532,288.6532,40183.0
2019-07-01 15:30:00,318.57,318.93,317.88,318.42,154887.0,288.7076,289.0338,288.0822,288.5716,154887.0
2019-07-02 09:30:00,319.83,321.61,319.21,319.48,32624.0,289.8494,291.4626,289.2876,289.5322,32624.0
2019-07-02 10:00:00,319.63,320.6,319.63,320.28,28618.0,289.6682,290.5473,289.6682,290.2573,28618.0
2019-07-02 10:30:00,320.43,321.66,319.97,321.37,55606.0,290.3932,291.5079,289.9763,291.2451,55606.0
2019-07-02 11:00:00,321.6,322.35,321.39,322.09,23281.0,291.4535,292.1332,291.2632,291.8976,23281.0
2019-07-02 11:30:00,322.13,323.19,321.4,323.09,25451.0,291.9338,292.8945,291.2723,292.8039,25451.0
2019-07-02 12:00:00,322.98,323.05,322.16,322.16,17002.0,292.7042,292.7676,291.961,291.961,17002.0
2019-07-02 12:30:00,322.3,322.86,322.15,322.86,15062.0,292.0879,292.5954,291.952,292.5954,15062.0
2019-07-02 13:00:00,322.94,323.09,322.53,322.85,13667.0,292.6679,292.8039,292.2963,292.5863,13667.0
2019-07-02 13:30:00,322.81,323.58,322.63,323.43,18884.0,292.5501,293.2479,292.387,293.112,18884.0
2019-07-02 14:00:00,323.31,323.99,322.9,323.1,10854.0,293.0032,293.6195,292.6317,292.8129,10854.0
2019-07-02 14:30:00,323.1,323.18,322.14,322.21,13045.0,292.8129,292.8854,291.9429,292.0063,13045.0
2019-07-02 15:00:00,322.37,322.8,322.21,322.61,12583.0,292.1513,292.541,292.0063,292.3688,12583.0
2019-07-02 15:30:00,322.67,323.77,322.65,323.77,46254.0,292.4232,293.4201,292.4051,293.4201,46254.0
2019-07-03 09:30:00,325.0,325.0,322.79,323.2,19377.0,294.5348,294.5348,292.532,292.9035,19377.0
2019-07-03 10:00:00,323.37,323.75,322.93,322.98,15463.0,293.0576,293.402,292.6588,292.7042,15463.0
2019-07-03 10:30:00,323.11,324.15,323.09,323.37,17513.0,292.822,293.7645,292.8039,293.0576,17513.0
2019-07-03 11:00:00,323.22,323.46,322.72,322.73,17600.0,292.9217,293.1392,292.4685,292.4776,17600.0
2019-07-03 11:30:00,322.78,323.47,322.77,323.38,49825.0,292.5229,293.1482,292.5138,293.0667,49825.0
2019-07-03 12:00:00,323.41,323.73,323.13,323.64,30752.0,293.0939,293.3839,292.8401,293.3023,30752.0
2019-07-03 12:30:00,323.74,325.58,323.72,325.14,44845.0,293.3929,295.0604,293.3748,294.6617,44845.0
2019-07-05 09:30:00,324.53,324.53,322.47,323.16,19196.0,294.1089,294.1089,292.242,292.8673,19196.0
2019-07-05 10:00:00,322.91,323.84,322.91,323.06,10409.0,292.6407,293.4835,292.6407,292.7767,10409.0
2019-07-05 10:30:00,322.95,322.95,320.81,322.46,14132.0,292.677,292.677,290.7376,292.2329,14132.0
2019-07-05 11:00:00,322.57,323.3,322.18,322.73,8542.0,292.3326,292.9942,291.9792,292.4776,8542.0
2019-07-05 11:30:00,322.87,323.04,322.39,322.42,5812.0,292.6045,292.7585,292.1695,292.1967,5812.0
2019-07-05 12:00:00,322.48,323.0,322.25,323.0,12290.0,292.251,292.7223,292.0426,292.7223,12290.0
2019-07-05 12:30:00,323.03,323.75,323.01,323.69,19656.0,292.7495,293.402,292.7313,293.3476,19656.0
2019-07-05 13:00:00,323.82,324.45,323.82,324.38,9014.0,293.4654,294.0364,293.4654,293.9729,9014.0
2019-07-05 13:30:00,324.59,325.24,324.59,324.72,7706.0,294.1632,294.7523,294.1632,294.2811,7706.0
2019-07-05 14:00:00,324.79,324.92,323.83,323.97,5170.0,294.3445,294.4623,293.4745,293.6014,5170.0
2019-07-05 14:30:00,324.03,324.7,324.03,324.38,7526.0,293.6557,294.2629,293.6557,293.9729,7526.0
2019-07-05 15:00:00,324.38,324.6,324.16,324.59,11923.0,293.9729,294.1723,293.7735,294.1632,11923.0
2019-07-05 15:30:00,324.64,325.26,324.34,325.1,53208.0,294.2086,294.7704,293.9367,294.6254,53208.0
2019-07-08 09:30:00,324.03,325.41,322.87,323.97,14759.0,293.6557,294.9064,292.6045,293.6014,14759.0
2019-07-08 10:00:00,324.28,325.87,324.28,325.09,10332.0,293.8823,295.3233,293.8823,294.6164,10332.0
2019-07-08 10:30:00,325.18,325.45,324.4,324.5,27748.0,294.6979,294.9426,293.9911,294.0817,27748.0
2019-07-08 11:00:00,324.34,324.81,323.84,324.0,18818.0,293.9367,294.3626,293.4835,293.6285,18818.0
2019-07-08 11:30:00,324.09,324.9,324.09,324.24,8501.0,293.7101,294.4442,293.7101,293.8461,8501.0
2019-07-08 12:00:00,324.27,324.51,323.85,323.86,8698.0,293.8732,294.0907,293.4926,293.5017,8698.0
2019-07-08 12:30:00,324.03,324.42,323.86,323.93,8042.0,293.6557,294.0092,293.5017,293.5651,8042.0
2019-07-08 13:00:00,323.88,324.11,323.51,323.64,8560.0,293.5198,293.7282,293.1845,293.3023,8560.0
2019-07-08 13:30:00,323.54,323.75,323.33,323.53,7146.0,293.2117,293.402,293.0214,293.2026,7146.0
2019-07-08 14:00:00,323.43,323.43,322.5,322.72,10819.0,293.112,293.112,292.2692,292.4685,10819.0
2019-07-08 14:30:00,322.93,323.48,322.88,323.07,7241.0,292.6588,293.1573,292.6135,292.7857,7241.0
2019-07-08 15:00:00,323.04,323.83,323.02,323.63,13356.0,292.7585,293.4745,292.7404,293.2932,13356.0
2019-07-08 15:30:00,323.64,324.27,323.47,324.1,33106.0,293.3023,293.8732,293.1482,293.7192,33106.0
2019-07-09 09:30:00,323.26,323.99,321.1,322.02,13182.0,292.9579,293.6195,291.0004,291.8342,13182.0
2019-07-09 10:00:00,322.08,322.57,321.21,322.57,15623.0,291.8885,292.3326,291.1001,292.3326,15623.0
2019-07-09 10:30:00,322.55,322.72,321.77,321.89,26175.0,292.3145,292.4685,291.6076,291.7163,26175.0
2019-07-09 11:00:00,321.76,322.52,321.55,321.94,27651.0,291.5985,292.2873,291.4082,291.7617,27651.0
2019-07-09 11:30:00,322.09,322.66,322.03,322.53,12563.0,291.8976,292.4142,291.8432,292.2963,12563.0
2019-07-09 12:00:00,322.32,323.22,322.28,322.88,40709.0,292.106,292.9217,292.0698,292.6135,40709.0
2019-07-09 12:30:00,322.82,323.08,322.46,322.57,8161.0,292.5592,292.7948,292.2329,292.3326,8161.0
2019-07-09 13:00:00,322.46,322.83,322.19,322.79,7381.0,292.2329,292.5682,291.9882,292.532,7381.0
2019-07-09 13:30:00,322.85,322.85,322.38,322.67,7875.0,292.5863,292.5863,292.1604,292.4232,7875.0
2019-07-09 14:00:00,322.78,323.85,322.56,323.81,16644.0,292.5229,293.4926,292.3235,293.4564,16644.0
2019-07-09 14:30:00,323.69,324.03,323.38,323.94,10980.0,293.3476,293.6557,293.0667,293.5742,10980.0
2019-07-09 15:00:00,324.06,324.65,323.87,324.54,15010.0,293.6829,294.2176,293.5107,294.1179,15010.0
2019-07-09 15:30:00,324.56,325.95,324.56,325.8,54887.0,294.1361,295.3958,294.1361,295.2598,54887.0
2019-07-10 09:30:00,326.16,328.8,325.94,327.4,49096.0,295.5861,297.9786,295.3867,296.7098,49096.0
2019-07-10 10:00:00,327.39,327.88,327.0,327.21,9658.0,296.7008,297.1448,296.3473,296.5376,9658.0
2019-07-10 10:30:00,327.41,327.48,326.09,326.84,10807.0,296.7189,296.7823,295.5226,296.2023,10807.0
2019-07-10 11:00:00,326.86,327.11,325.15,325.44,15260.0,296.2205,296.447,294.6707,294.9336,15260.0
2019-07-10 11:30:00,325.34,326.0,325.24,325.35,12852.0,294.8429,295.4411,294.7523,294.852,12852.0
2019-07-10 12:00:00,325.47,325.54,324.64,325.05,11474.0,294.9608,295.0242,294.2086,294.5801,11474.0
2019-07-10 12:30:00,325.08,325.43,324.6,325.38,12445.0,294.6073,294.9245,294.1723,294.8792,12445.0
2019-07-10 13:00:00,325.68,325.72,325.24,325.39,7023.0,295.1511,295.1873,294.7523,294.8883,7023.0
2019-07-10 13:30:00,325.36,326.33,325.3,325.79,10517.0,294.8611,295.7401,294.8067,295.2508,10517.0
2019-07-10 14:00:00,325.94,326.17,325.03,325.08,10014.0,295.3867,295.5951,294.562,294.6073,10014.0
2019-07-10 14:30:00,324.97,325.19,324.66,325.13,7893.0,294.5076,294.707,294.2267,294.6526,7893.0
2019-07-10 15:00:00,325.13,325.23,324.42,324.95,11978.0,294.6526,294.7432,294.0092,294.4895,11978.0
2019-07-10 15:30:00,324.85,325.21,323.85,324.07,54387.0,294.3989,294.7251,293.4926,293.692,54387.0
2019-07-11 09:30:00,324.57,325.99,324.3,324.54,13466.0,294.1451,295.432,293.9004,294.1179,13466.0
2019-07-11 10:00:00,324.7,325.76,324.7,325.52,8684.0,294.2629,295.2236,294.2629,295.0061,8684.0
2019-07-11 10:30:00,325.43,327.24,325.39,326.59,12152.0,294.9245,296.5648,294.8883,295.9758,12152.0
2019-07-11 11:00:00,326.76,327.65,326.62,327.39,7253.0,296.1298,296.9364,296.003,296.7008,7253.0
2019-07-11 11:30:00,327.38,328.14,327.33,327.95,12895.0,296.6917,297.3805,296.6464,297.2083,12895.0
2019-07-11 12:00:00,327.88,328.26,327.56,327.58,16424.0,297.1448,297.4892,296.8548,296.873,16424.0
2019-07-11 12:30:00,327.58,327.58,326.66,327.15,12286.0,296.873,296.873,296.0392,296.4833,12286.0
2019-07-11 13:00:00,327.03,327.35,326.75,326.87,30300.0,296.3745,296.6645,296.1208,296.2295,30300.0
2019-07-11 13:30:00,326.79,326.79,325.83,326.15,11069.0,296.157,296.157,295.287,295.577,11069.0
2019-07-11 14:00:00,326.27,326.36,325.76,325.99,11822.0,295.6858,295.7673,295.2236,295.432,11822.0
2019-07-11 14:30:00,325.99,325.99,325.23,325.35,18938.0,295.432,295.432,294.7432,294.852,18938.0
2019-07-11 15:00:00,325.24,325.76,325.1,325.31,20288.0,294.7523,295.2236,294.6254,294.8157,20288.0
2019-07-11 15:30:00,325.28,325.41,324.02,324.84,160220.0,294.7886,294.9064,293.6467,294.3898,160220.0
2019-07-12 09:30:00,326.28,326.69,323.26,323.79,25701.0,295.6948,296.0664,292.9579,293.4382,25701.0
2019-07-12 10:00:00,324.06,325.6,323.97,325.29,15368.0,293.6829,295.0786,293.6014,294.7976,15368.0
2019-07-12 10:30:00,325.3,325.5,324.9,325.2,6819.0,294.8067,294.9879,294.4442,294.7161,6819.0
2019-07-12 11:00:00,325.01,325.12,324.67,325.02,15989.0,294.5439,294.6436,294.2357,294.5529,15989.0
2019-07-12 11:30:00,325.06,325.45,325.05,325.25,12111.0,294.5892,294.9426,294.5801,294.7614,12111.0
2019-07-12 12:00:00,325.31,325.32,324.54,324.54,30675.0,294.8157,294.8248,294.1179,294.1179,30675.0
2019-07-12 12:30:00,324.54,325.24,324.29,324.58,22974.0,294.1179,294.7523,293.8914,294.1542,22974.0
2019-07-12 13:00:00,324.67,325.03,324.29,324.41,21194.0,294.2357,294.562,293.8914,294.0001,21194.0
2019-07-12 13:30:00,324.52,326.09,324.45,326.0,32499.0,294.0998,295.5226,294.0364,295.4411,32499.0
2019-07-12 14:00:00,325.93,326.18,325.83,326.11,23724.0,295.3776,295.6042,295.287,295.5408,23724.0
2019-07-12 14:30:00,326.16,327.63,326.06,327.63,10831.0,295.5861,296.9183,295.4954,296.9183,10831.0
2019-07-12 15:00:00,327.63,328.53,327.26,328.28,37734.0,296.9183,297.7339,296.583,297.5073,37734.0
2019-07-12 15:30:00,328.35,329.61,328.32,329.49,133689.0,297.5708,298.7127,297.5436,298.6039,133689.0
2019-07-15 09:30:00,330.1,330.26,327.01,327.8,17378.0,299.1567,299.3017,296.3564,297.0723,17378.0
2019-07-15 10:00:00,328.3,328.88,327.57,327.72,21706.0,297.5255,298.0511,296.8639,296.9998,21706.0
2019-07-15 10:30:00,327.95,328.02,326.18,326.23,13697.0,297.2083,297.2717,295.6042,295.6495,13697.0
2019-07-15 11:00:00,326.03,326.24,325.67,326.01,9406.0,295.4683,295.6586,295.142,295.4501,9406.0
2019-07-15 11:30:00,325.86,326.39,325.32,326.38,9981.0,295.3142,295.7945,294.8248,295.7854,9981.0
2019-07-15 12:00:00,326.4,326.65,325.89,326.59,8741.0,295.8036,296.0301,295.3414,295.9758,8741.0
2019-07-15 12:30:00,326.58,326.81,326.35,326.48,6121.0,295.9667,296.1751,295.7583,295.8761,6121.0
2019-07-15 13:00:00,326.41,326.47,325.1,325.12,6821.0,295.8126,295.867,294.6254,294.6436,6821.0
2019-07-15 13:30:00,325.1,326.14,325.09,325.81,7309.0,294.6254,295.5679,294.6164,295.2689,7309.0
2019-07-15 14:00:00,325.86,325.99,325.18,325.33,12331.0,295.3142,295.432,294.6979,294.8339,12331.0
2019-07-15 14:30:00,325.25,325.33,324.45,325.21,13192.0,294.7614,294.8339,294.0364,294.7251,13192.0
2019-07-15 15:00:00,325.14,325.14,324.5,324.62,16131.0,294.6617,294.6617,294.0817,294.1904,16131.0
2019-07-15 15:30:00,324.59,325.26,324.2,325.26,53109.0,294.1632,294.7704,293.8098,294.7704,53109.0
2019-07-16 09:30:00,325.59,326.76,325.11,325.77,33679.0,295.0695,296.1298,294.6345,295.2326,33679.0
2019-07-16 10:00:00,325.77,326.13,323.0,323.5,36815.0,295.2326,295.5589,292.7223,293.1754,36815.0
2019-07-16 10:30:00,323.66,324.99,323.53,324.22,10973.0,293.3204,294.5257,293.2026,293.8279,10973.0
2019-07-16 11:00:00,324.23,324.32,323.33,324.11,11147.0,293.837,293.9186,293.0214,293.7282,11147.0
2019-07-16 11:30:00,324.12,324.79,323.96,323.99,11339.0,293.7373,294.3445,293.5923,293.6195,11339.0
2019-07-16 12:00:00,323.98,325.53,323.88,325.41,16941.0,293.6104,295.0151,293.5198,294.9064,16941.0
2019-07-16 12:30:00,325.34,325.91,324.86,324.87,28049.0,294.8429,295.3595,294.4079,294.417,28049.0
2019-07-16 13:00:00,325.08,325.44,324.5,324.59,13916.0,294.6073,294.9336,294.0817,294.1632,13916.0
2019-07-16 13:30:00,324.59,325.14,324.36,324.93,21264.0,294.1632,294.6617,293.9548,294.4714,21264.0
2019-07-16 14:00:00,324.96,325.97,324.95,325.44,16196.0,294.4986,295.4139,294.4895,294.9336,16196.0
2019-07-16 14:30:00,325.53,325.73,325.29,325.29,13018.0,295.0151,295.1964,294.7976,294.7976,13018.0
2019-07-16 15:00:00,325.31,325.59,324.95,325.09,16573.0,294.8157,295.0695,294.4895,294.6164,16573.0
2019-07-16 15:30:00,325.07,325.16,323.54,323.83,137086.0,294.5982,294.6798,293.2117,293.4745,137086.0
2019-07-17 09:30:00,323.16,324.14,322.08,323.01,12992.0,292.8673,293.7554,291.8885,292.7313,12992.0
2019-07-17 10:00:00,322.86,323.45,320.55,320.91,18775.0,292.5954,293.1301,290.5019,290.8282,18775.0
2019-07-17 10:30:00,320.63,321.09,319.59,320.43,26006.0,290.5744,290.9913,289.6319,290.3932,26006.0
2019-07-17 11:00:00,320.62,321.77,320.55,320.89,24323.0,290.5654,291.6076,290.5019,290.8101,24323.0
2019-07-17 11:30:00,320.98,321.47,320.49,320.67,15963.0,290.8916,291.3357,290.4476,290.6107,15963.0
2019-07-17 12:00:00,320.59,321.09,320.56,320.78,7787.0,290.5382,290.9913,290.511,290.7104,7787.0
2019-07-17 12:30:00,320.74,321.25,320.54,320.87,16603.0,290.6741,291.1363,290.4929,290.792,16603.0
2019-07-17 13:00:00,321.01,321.2,320.72,320.91,12001.0,290.9188,291.091,290.656,290.8282,12001.0
2019-07-17 13:30:00,321.03,321.68,320.9,321.42,14050.0,290.937,291.526,290.8191,291.2904,14050.0
2019-07-17 14:00:00,321.34,321.88,321.0,321.67,15543.0,291.2179,291.7073,290.9098,291.517,15543.0
2019-07-17 14:30:00,321.67,322.22,321.4,321.95,17350.0,291.517,292.0154,291.2723,291.7707,17350.0
2019-07-17 15:00:00,321.97,322.53,320.88,320.99,21221.0,291.7888,292.2963,290.801,290.9007,21221.0
2019-07-17 15:30:00,320.87,322.25,320.78,321.96,78258.0,290.792,292.0426,290.7104,291.7798,78258.0
2019-07-18 09:30:00,322.0,322.03,320.61,321.29,18092.0,291.816,291.8432,290.5563,291.1726,18092.0
2019-07-18 10:00:00,321.36,321.72,320.73,321.01,7728.0,291.236,291.5623,290.6651,290.9188,7728.0
2019-07-18 10:30:00,321.28,321.55,320.5,320.76,15039.0,291.1635,291.4082,290.4566,290.6923,15039.0
2019-07-18 11:00:00,320.71,321.17,319.77,320.55,41485.0,290.6469,291.0638,289.7951,290.5019,41485.0
2019-07-18 11:30:00,320.49,320.67,319.3,319.99,41359.0,290.4476,290.6107,289.3691,289.9944,41359.0
2019-07-18 12:00:00,319.99,320.18,319.5,320.14,33095.0,289.9944,290.1666,289.5504,290.1304,33095.0
2019-07-18 12:30:00,320.09,320.35,319.63,319.87,18559.0,290.0851,290.3207,289.6682,289.8857,18559.0
2019-07-18 13:00:00,320.04,320.24,319.57,319.72,16496.0,290.0398,290.221,289.6138,289.7498,16496.0
2019-07-18 13:30:00,319.72,319.81,319.32,319.61,70895.0,289.7498,289.8313,289.3872,289.6501,70895.0
2019-07-18 14:00:00,319.62,319.78,319.07,319.46,40508.0,289.6591,289.8041,289.1607,289.5141,40508.0
2019-07-18 14:30:00,319.53,320.63,319.53,320.63,34064.0,289.5776,290.5744,289.5776,290.5744,34064.0
2019-07-18 15:00:00,320.51,321.0,320.38,320.99,15797.0,290.4657,290.9098,290.3479,290.9007,15797.0
2019-07-18 15:30:00,320.99,321.36,320.46,321.03,51044.0,290.9007,291.236,290.4204,290.937,51044.0
2019-07-19 09:30:00,323.46,323.68,321.17,323.48,241438.0,293.1392,293.3385,291.0638,293.1573,241438.0
2019-07-19 10:00:00,323.44,324.08,322.94,323.11,24269.0,293.121,293.701,292.6679,292.822,24269.0
2019-07-19 10:30:00,323.24,323.58,322.82,323.12,17895.0,292.9398,293.2479,292.5592,292.831,17895.0
2019-07-19 11:00:00,323.17,323.47,322.91,322.91,7567.0,292.8764,293.1482,292.6407,292.6407,7567.0
2019-07-19 11:30:00,323.13,323.8,323.1,323.59,13490.0,292.8401,293.4473,292.8129,293.257,13490.0
2019-07-19 12:00:00,323.74,324.56,323.54,324.22,22172.0,293.3929,294.1361,293.2117,293.8279,22172.0
2019-07-19 12:30:00,324.21,324.92,323.83,324.63,20662.0,293.8189,294.4623,293.4745,294.1995,20662.0
2019-07-19 13:00:00,324.59,324.59,323.8,324.1,16230.0,294.1632,294.1632,293.4473,293.7192,16230.0
2019-07-19 13:30:00,324.07,324.1,322.85,323.09,14649.0,293.692,293.7192,292.5863,292.8039,14649.0
2019-07-19 14:00:00,323.16,323.57,322.65,323.19,18152.0,292.8673,293.2389,292.4051,292.8945,18152.0
2019-07-19 14:30:00,323.22,323.91,322.93,323.4,49831.0,292.9217,293.547,292.6588,293.0848,49831.0
2019-07-19 15:00:00,323.48,323.62,321.59,322.94,49235.0,293.1573,293.2842,291.4445,292.6679,49235.0
2019-07-19 15:30:00,322.9,323.57,322.12,322.27,105817.0,292.6317,293.2389,291.9248,292.0607,105817.0
2019-07-22 09:30:00,321.01,322.98,320.35,322.82,22029.0,290.9188,292.7042,290.3207,292.5592,22029.0
2019-07-22 10:00:00,322.79,322.97,320.71,321.38,24204.0,292.532,292.6951,290.6469,291.2541,24204.0
2019-07-22 10:30:00,321.38,321.76,320.86,321.0,18885.0,291.2541,291.5985,290.7829,290.9098,18885.0
2019-07-22 11:00:00,321.18,322.4,321.16,322.24,14408.0,291.0729,292.1785,291.0548,292.0335,14408.0
2019-07-22 11:30:00,322.31,323.17,322.05,322.49,27106.0,292.097,292.8764,291.8613,292.2601,27106.0
2019-07-22 12:00:00,322.42,322.86,322.17,322.3,12666.0,292.1967,292.5954,291.9701,292.0879,12666.0
2019-07-22 12:30:00,322.3,322.37,321.97,322.14,18145.0,292.0879,292.1513,291.7888,291.9429,18145.0
2019-07-22 13:00:00,322.3,322.67,322.17,322.56,31380.0,292.0879,292.4232,291.9701,292.3235,31380.0
2019-07-22 13:30:00,322.55,322.72,322.28,322.51,36571.0,292.3145,292.4685,292.0698,292.2782,36571.0
2019-07-22 14:00:00,322.53,323.55,322.52,323.51,34627.0,292.2963,293.2207,292.2873,293.1845,34627.0
2019-07-22 14:30:00,323.5,323.92,323.26,323.77,14311.0,293.1754,293.556,292.9579,293.4201,14311.0
2019-07-22 15:00:00,323.76,324.04,323.53,323.71,16159.0,293.411,293.6648,293.2026,293.3657,16159.0
2019-07-22 15:30:00,323.69,323.84,322.96,323.37,93164.0,293.3476,293.4835,292.686,293.0576,93164.0
2019-07-23 09:30:00,326.3,326.48,318.9,320.48,136819.0,295.7129,295.8761,289.0066,290.4385,136819.0
2019-07-23 10:00:00,320.42,321.28,320.05,320.7,97183.0,290.3841,291.1635,290.0488,290.6379,97183.0
2019-07-23 10:30:00,320.57,323.17,320.55,323.06,44116.0,290.5201,292.8764,290.5019,292.7767,44116.0
2019-07-23 11:00:00,323.14,323.37,321.57,321.64,55625.0,292.8492,293.0576,291.4263,291.4898,55625.0
2019-07-23 11:30:00,321.65,321.86,320.78,321.37,78281.0,291.4988,291.6891,290.7104,291.2451,78281.0
2019-07-23 12:00:00,321.24,321.85,320.8,321.85,49916.0,291.1273,291.6801,290.7285,291.6801,49916.0
2019-07-23 12:30:00,321.87,322.54,321.49,321.56,40933.0,291.6982,292.3054,291.3538,291.4173,40933.0
2019-07-23 13:00:00,321.56,322.18,321.06,322.08,131308.0,291.4173,291.9792,290.9641,291.8885,131308.0
2019-07-23 13:30:00,322.12,322.8,321.8,322.71,46424.0,291.9248,292.541,291.6348,292.4595,46424.0
2019-07-23 14:00:00,322.79,322.89,322.17,322.32,41964.0,292.532,292.6226,291.9701,292.106,41964.0
2019-07-23 14:30:00,322.31,323.41,322.31,323.0,31630.0,292.097,293.0939,292.097,292.7223,31630.0
2019-07-23 15:00:00,323.04,323.14,322.67,323.01,60402.0,292.7585,292.8492,292.4232,292.7313,60402.0
2019-07-23 15:30:00,323.02,324.55,322.92,324.15,146218.0,292.7404,294.127,292.6498,293.7645,146218.0
2019-07-24 09:30:00,323.88,338.0,321.61,333.4,165618.0,293.5198,306.3162,291.4626,302.1474,165618.0
2019-07-24 10:00:00,333.3,337.18,332.79,336.32,110931.0,302.0568,305.5731,301.5946,304.7937,110931.0
2019-07-24 10:30:00,336.41,338.59,336.28,338.07,77836.0,304.8752,306.8509,304.7574,306.3796,77836.0
2019-07-24 11:00:00,337.87,338.27,336.33,337.16,62717.0,306.1984,306.5609,304.8027,305.5549,62717.0
2019-07-24 11:30:00,337.17,338.28,336.38,336.59,34965.0,305.564,306.57,304.8481,305.0384,34965.0
2019-07-24 12:00:00,336.62,337.8,336.19,337.45,37776.0,305.0656,306.1349,304.6759,305.8178,37776.0
2019-07-24 12:30:00,337.57,338.39,337.38,338.17,36948.0,305.9265,306.6696,305.7543,306.4703,36948.0
2019-07-24 13:00:00,338.1,340.64,337.95,340.41,84706.0,306.4068,308.7087,306.2709,308.5003,84706.0
2019-07-24 13:30:00,340.43,344.53,340.2,343.37,84294.0,308.5184,312.2341,308.31,311.1828,84294.0
2019-07-24 14:00:00,343.37,343.77,341.0,342.29,52833.0,311.1828,311.5453,309.035,310.2041,52833.0
2019-07-24 14:30:00,342.33,343.78,342.33,343.61,50464.0,310.2403,311.5544,310.2403,311.4003,50464.0
2019-07-24 15:00:00,343.48,344.31,342.62,343.9,131146.0,311.2825,312.0347,310.5031,311.6631,131146.0
2019-07-24 15:30:00,343.9,344.78,342.44,343.03,210002.0,311.6631,312.4607,310.34,310.8747,210002.0
2019-07-25 09:30:00,345.97,354.91,344.31,352.94,273934.0,313.5391,321.6411,312.0347,319.8557,273934.0
2019-07-25 10:00:00,353.0,358.33,352.99,357.58,191039.0,319.9101,324.7405,319.9011,324.0608,191039.0
2019-07-25 10:30:00,357.8,358.96,355.07,355.17,149597.0,324.2602,325.3114,321.7861,321.8767,149597.0
2019-07-25 11:00:00,355.17,356.96,353.42,353.43,108754.0,321.8767,323.4989,320.2907,320.2998,108754.0
2019-07-25 11:30:00,353.58,353.63,349.61,351.95,80718.0,320.4357,320.4811,316.8379,318.9585,80718.0
2019-07-25 12:00:00,351.76,352.12,351.0,351.91,39605.0,318.7864,319.1126,318.0976,318.9223,39605.0
2019-07-25 12:30:00,352.0,352.24,351.18,351.57,42537.0,319.0039,319.2214,318.2607,318.6142,42537.0
2019-07-25 13:00:00,351.53,352.1,351.11,352.02,40910.0,318.5779,319.0945,318.1973,319.022,40910.0
2019-07-25 13:30:00,352.1,353.19,352.08,352.86,53293.0,319.0945,320.0823,319.0764,319.7832,53293.0
2019-07-25 14:00:00,352.8,353.76,352.34,353.18,43801.0,319.7289,320.5989,319.312,320.0732,43801.0
2019-07-25 14:30:00,353.17,354.38,353.07,353.87,40211.0,320.0642,321.1608,319.9736,320.6986,40211.0
2019-07-25 15:00:00,353.84,355.95,353.73,355.69,133304.0,320.6714,322.5836,320.5717,322.348,133304.0
2019-07-25 15:30:00,355.81,356.35,354.03,354.85,159482.0,322.4567,322.9461,320.8436,321.5867,159482.0
2019-07-26 09:30:00,353.61,354.47,352.22,354.32,64258.0,320.4629,321.2423,319.2032,321.1064,64258.0
2019-07-26 10:00:00,354.08,354.17,352.77,352.91,26971.0,320.8889,320.9704,319.7017,319.8286,26971.0
2019-07-26 10:30:00,352.85,352.85,351.39,351.6,39735.0,319.7742,319.7742,318.451,318.6414,39735.0
2019-07-26 11:00:00,351.69,351.93,350.32,350.92,72437.0,318.7229,318.9404,317.4813,318.0251,72437.0
2019-07-26 11:30:00,351.0,351.09,349.5,350.81,40511.0,318.0976,318.1792,316.7382,317.9254,40511.0
2019-07-26 12:00:00,350.94,351.64,350.52,351.41,34095.0,318.0432,318.6776,317.6626,318.4692,34095.0
2019-07-26 12:30:00,351.42,351.88,351.24,351.34,28226.0,318.4782,318.8951,318.3151,318.4057,28226.0
2019-07-26 13:00:00,351.4,352.64,351.39,352.05,24316.0,318.4601,319.5839,318.451,319.0492,24316.0
2019-07-26 13:30:00,352.11,352.27,350.52,350.88,19479.0,319.1035,319.2485,317.6626,317.9888,19479.0
2019-07-26 14:00:00,350.78,351.59,350.7,350.94,35423.0,317.8982,318.6323,317.8257,318.0432,35423.0
2019-07-26 14:30:00,350.96,352.5,350.47,352.02,25951.0,318.0613,319.457,317.6173,319.022,25951.0
2019-07-26 15:00:00,351.97,352.86,351.62,352.72,34230.0,318.9767,319.7832,318.6595,319.6564,34230.0
2019-07-26 15:30:00,352.78,353.57,352.28,352.59,120155.0,319.7107,320.4267,319.2576,319.5385,120155.0
2019-07-29 09:30:00,352.54,353.25,350.89,352.13,23735.0,319.4932,320.1367,317.9979,319.1217,23735.0
2019-07-29 10:00:00,352.3,353.57,352.06,352.96,45433.0,319.2757,320.4267,319.0582,319.8739,45433.0
2019-07-29 10:30:00,352.88,354.2,352.88,353.99,54012.0,319.8014,320.9976,319.8014,320.8073,54012.0
2019-07-29 11:00:00,353.99,355.84,353.98,355.67,26242.0,320.8073,322.4839,320.7983,322.3298,26242.0
2019-07-29 11:30:00,355.69,356.0,354.57,354.88,16219.0,322.348,322.6289,321.3329,321.6139,16219.0
2019-07-29 12:00:00,354.88,355.24,354.34,354.56,17317.0,321.6139,321.9401,321.1245,321.3239,17317.0
2019-07-29 12:30:00,354.44,354.45,353.71,354.13,15884.0,321.2151,321.2242,320.5536,320.9342,15884.0
2019-07-29 13:00:00,354.15,354.25,353.8,354.22,19254.0,320.9523,321.0429,320.6351,321.0158,19254.0
2019-07-29 13:30:00,354.26,355.13,354.26,354.73,20294.0,321.052,321.8405,321.052,321.4779,20294.0
2019-07-29 14:00:00,354.62,355.58,354.62,355.08,24702.0,321.3783,322.2483,321.3783,321.7951,24702.0
2019-07-29 14:30:00,355.06,355.06,354.39,354.64,19543.0,321.777,321.777,321.1698,321.3964,19543.0
2019-07-29 15:00:00,354.7,354.7,353.97,354.06,15755.0,321.4508,321.4508,320.7892,320.8708,15755.0
2019-07-29 15:30:00,354.13,356.01,353.96,355.39,83083.0,320.9342,322.638,320.7801,322.0761,83083.0
2019-07-30 09:30:00,354.25,354.6,352.39,353.17,23846.0,321.0429,321.3601,319.3573,320.0642,23846.0
2019-07-30 10:00:00,353.46,355.31,353.11,354.46,23510.0,320.327,322.0036,320.0098,321.2333,23510.0
2019-07-30 10:30:00,354.5,354.61,353.79,354.01,10657.0,321.2695,321.3692,320.6261,320.8254,10657.0
2019-07-30 11:00:00,354.12,354.53,353.51,353.69,10906.0,320.9251,321.2967,320.3723,320.5354,10906.0
2019-07-30 11:30:00,353.67,353.73,350.89,351.19,12344.0,320.5173,320.5717,317.9979,318.2698,12344.0
2019-07-30 12:00:00,351.31,352.02,351.3,351.53,18325.0,318.3785,319.022,318.3695,318.5779,18325.0
2019-07-30 12:30:00,351.58,351.87,350.63,350.94,16009.0,318.6232,318.886,317.7623,318.0432,16009.0
2019-07-30 13:00:00,350.88,350.88,349.53,349.55,18136.0,317.9888,317.9888,316.7654,316.7835,18136.0
2019-07-30 13:30:00,349.65,350.2,349.27,349.47,19407.0,316.8741,317.3726,316.5298,316.711,19407.0
2019-07-30 14:00:00,349.51,350.7,349.39,350.56,26208.0,316.7473,317.8257,316.6385,317.6988,26208.0
2019-07-30 14:30:00,350.62,351.35,350.15,351.25,46756.0,317.7532,318.4148,317.3273,318.3242,46756.0
2019-07-30 15:00:00,351.24,352.77,351.0,351.86,42025.0,318.3151,319.7017,318.0976,318.877,42025.0
2019-07-30 15:30:00,351.88,352.98,351.24,352.88,69079.0,318.8951,319.892,318.3151,319.8014,69079.0
2019-07-31 09:30:00,351.04,353.99,350.67,351.49,41870.0,318.1338,320.8073,317.7985,318.5417,41870.0
2019-07-31 10:00:00,351.32,352.09,350.6,351.61,119651.0,318.3876,319.0854,317.7351,318.6504,119651.0
2019-07-31 10:30:00,351.66,352.2,351.13,351.61,31744.0,318.6957,319.1851,318.2154,318.6504,31744.0
2019-07-31 11:00:00,351.63,352.81,351.63,352.16,28302.0,318.6685,319.7379,318.6685,319.1489,28302.0
2019-07-31 11:30:00,352.15,352.55,351.73,351.93,22891.0,319.1398,319.5023,318.7592,318.9404,22891.0
2019-07-31 12:00:00,351.89,352.09,351.21,351.3,23573.0,318.9042,319.0854,318.2879,318.3695,23573.0
2019-07-31 12:30:00,351.36,351.57,350.66,350.76,29640.0,318.4238,318.6142,317.7895,317.8801,29640.0
2019-07-31 13:00:00,350.75,351.33,350.32,350.39,33051.0,317.871,318.3967,317.4813,317.5448,33051.0
2019-07-31 13:30:00,350.34,351.12,350.11,350.25,31679.0,317.4995,318.2063,317.291,317.4179,31679.0
2019-07-31 14:00:00,350.17,350.56,349.25,350.15,32197.0,317.3454,317.6988,316.5116,317.3273,32197.0
2019-07-31 14:30:00,350.28,350.48,344.46,346.08,48326.0,317.4451,317.6263,312.1706,313.6388,48326.0
2019-07-31 15:00:00,346.1,347.7,345.27,346.32,120461.0,313.6569,315.1069,312.9047,313.8563,120461.0
2019-07-31 15:30:00,346.25,346.7,345.03,345.57,131758.0,313.7929,314.2007,312.6872,313.1766,131758.0
2019-08-01 09:30:00,345.27,346.05,343.92,345.72,29603.0,312.9047,313.6116,311.6813,313.3125,29603.0
2019-08-01 10:00:00,345.8,349.34,345.1,349.08,29185.0,313.385,316.5932,312.7507,316.3576,29185.0
2019-08-01 10:30:00,349.13,350.14,348.74,349.58,23971.0,316.4029,317.3182,316.0494,316.8107,23971.0
2019-08-01 11:00:00,349.58,350.0,348.38,349.04,28230.0,316.8107,317.1913,315.7232,316.3213,28230.0
2019-08-01 11:30:00,349.14,350.34,348.95,349.05,20849.0,316.4119,317.4995,316.2398,316.3304,20849.0
2019-08-01 12:00:00,349.02,349.37,348.18,348.48,18193.0,316.3032,316.6204,315.5419,315.8138,18193.0
2019-08-01 12:30:00,348.48,349.58,348.48,349.26,12664.0,315.8138,316.8107,315.8138,316.5207,12664.0
2019-08-01 13:00:00,349.26,350.17,347.46,347.68,26248.0,316.5207,317.3454,314.8894,315.0888,26248.0
2019-08-01 13:30:00,347.4,348.32,344.93,346.49,20040.0,314.8351,315.6688,312.5966,314.0104,20040.0
2019-08-01 14:00:00,346.63,346.63,344.89,345.79,21722.0,314.1372,314.1372,312.5603,313.376,21722.0
2019-08-01 14:30:00,346.02,346.79,344.92,345.93,21227.0,313.5844,314.2822,312.5875,313.5029,21227.0
2019-08-01 15:00:00,345.89,347.05,345.26,346.46,31631.0,313.4666,314.5179,312.8957,313.9832,31631.0
2019-08-01 15:30:00,346.6,346.86,344.9,345.05,84835.0,314.11,314.3457,312.5694,312.7053,84835.0
2019-08-02 09:30:00,344.8,346.98,340.33,340.91,36714.0,312.4788,314.4544,308.4278,308.9534,36714.0
2019-08-02 10:00:00,341.36,341.36,338.52,340.24,44342.0,309.3612,309.3612,306.7875,308.3462,44342.0
2019-08-02 10:30:00,340.27,341.53,339.76,340.88,36232.0,308.3734,309.5153,307.9112,308.9262,36232.0
2019-08-02 11:00:00,340.69,342.86,340.25,342.62,24360.0,308.754,310.7206,308.3553,310.5031,24360.0
2019-08-02 11:30:00,342.63,343.0,340.29,341.79,18032.0,310.5122,310.8475,308.3915,309.7509,18032.0
2019-08-02 12:00:00,341.79,342.73,341.58,342.36,19280.0,309.7509,310.6028,309.5606,310.2675,19280.0
2019-08-02 12:30:00,342.58,343.17,341.51,341.73,15932.0,310.4669,311.0016,309.4972,309.6966,15932.0
2019-08-02 13:00:00,341.72,341.76,340.91,341.05,14469.0,309.6875,309.7237,308.9534,309.0803,14469.0
2019-08-02 13:30:00,341.11,341.5,340.49,340.53,16912.0,309.1347,309.4881,308.5728,308.609,16912.0
2019-08-02 14:00:00,340.4,342.19,340.4,341.68,13820.0,308.4912,310.1134,308.4912,309.6512,13820.0
2019-08-02 14:30:00,341.65,341.91,340.42,341.54,16363.0,309.6241,309.8597,308.5094,309.5244,16363.0
2019-08-02 15:00:00,341.44,341.85,340.6,341.53,20167.0,309.4337,309.8053,308.6725,309.5153,20167.0
2019-08-02 15:30:00,341.54,342.65,340.85,341.2,67302.0,309.5244,310.5303,308.899,309.2162,67302.0
2019-08-05 09:30:00,337.77,344.28,334.96,344.0,88822.0,306.1078,312.0075,303.5612,311.7538,88822.0
2019-08-05 10:00:00,343.92,344.56,341.98,343.74,32688.0,311.6813,312.2613,309.9231,311.5181,32688.0
2019-08-05 10:30:00,343.39,345.62,342.8,345.44,44462.0,311.2009,313.2219,310.6663,313.0588,44462.0
2019-08-05 11:00:00,345.25,345.88,345.1,345.38,40518.0,312.8866,313.4575,312.7507,313.0044,40518.0
2019-08-05 11:30:00,345.37,346.79,345.32,345.32,29660.0,312.9953,314.2822,312.95,312.95,29660.0
2019-08-05 12:00:00,345.24,345.41,344.24,344.24,34445.0,312.8775,313.0316,311.9713,311.9713,34445.0
2019-08-05 12:30:00,344.21,345.07,342.11,342.64,31810.0,311.9441,312.7235,310.0409,310.5213,31810.0
2019-08-05 13:00:00,342.76,343.73,342.75,342.86,15576.0,310.63,311.5091,310.6209,310.7206,15576.0
2019-08-05 13:30:00,342.76,344.11,342.37,343.51,43401.0,310.63,311.8535,310.2766,311.3097,43401.0
2019-08-05 14:00:00,343.53,343.85,341.54,341.75,28390.0,311.3278,311.6178,309.5244,309.7147,28390.0
2019-08-05 14:30:00,342.07,342.9,341.56,341.73,23851.0,310.0047,310.7569,309.5425,309.6966,23851.0
2019-08-05 15:00:00,341.9,343.05,340.05,342.33,32887.0,309.8506,310.8928,308.174,310.2403,32887.0
2019-08-05 15:30:00,342.22,343.91,340.9,342.81,86132.0,310.1406,311.6722,308.9444,310.6753,86132.0
2019-08-06 09:30:00,349.99,354.07,348.19,351.75,115545.0,317.1823,320.8798,315.551,318.7773,115545.0
2019-08-06 10:00:00,351.5,352.82,348.48,350.5,51629.0,318.5507,319.747,315.8138,317.6445,51629.0
2019-08-06 10:30:00,350.59,351.97,349.97,350.16,43784.0,317.726,318.9767,317.1641,317.3363,43784.0
2019-08-06 11:00:00,350.25,350.79,348.76,349.86,30115.0,317.4179,317.9073,316.0676,317.0645,30115.0
2019-08-06 11:30:00,349.97,351.53,349.47,351.53,28892.0,317.1641,318.5779,316.711,318.5779,28892.0
2019-08-06 12:00:00,351.46,352.43,350.75,351.96,41270.0,318.5145,319.3935,317.871,318.9676,41270.0
2019-08-06 12:30:00,351.98,352.19,351.17,351.76,27437.0,318.9857,319.176,318.2517,318.7864,27437.0
2019-08-06 13:00:00,351.87,353.28,351.82,352.89,27056.0,318.886,320.1639,318.8407,319.8104,27056.0
2019-08-06 13:30:00,352.97,353.77,352.7,353.77,24638.0,319.8829,320.6079,319.6382,320.6079,24638.0
2019-08-06 14:00:00,353.78,355.35,353.02,355.02,43022.0,320.617,322.0398,319.9282,321.7408,43022.0
2019-08-06 14:30:00,355.03,355.43,353.24,353.24,24722.0,321.7498,322.1123,320.1276,320.1276,24722.0
2019-08-06 15:00:00,353.25,353.98,352.8,353.49,33904.0,320.1367,320.7983,319.7289,320.3542,33904.0
2019-08-06 15:30:00,353.46,354.4,353.12,354.25,106694.0,320.327,321.1789,320.0189,321.0429,106694.0
2019-08-07 09:30:00,351.94,353.93,350.35,353.3,80192.0,318.9495,320.7529,317.5085,320.182,80192.0
2019-08-07 10:00:00,353.21,354.98,351.31,353.69,57522.0,320.1004,321.7045,318.3785,320.5354,57522.0
2019-08-07 10:30:00,353.71,355.67,353.71,355.52,62337.0,320.5536,322.3298,320.5536,322.1939,62337.0
2019-08-07 11:00:00,355.39,356.89,355.0,356.23,65165.0,322.0761,323.4355,321.7226,322.8373,65165.0
2019-08-07 11:30:00,356.15,359.11,355.96,358.44,81652.0,322.7648,325.4474,322.5926,324.8402,81652.0
2019-08-07 12:00:00,358.35,358.83,357.71,358.63,70287.0,324.7586,325.1936,324.1786,325.0124,70287.0
2019-08-07 12:30:00,358.6,359.43,358.38,359.28,46832.0,324.9852,325.7374,324.7858,325.6014,46832.0
2019-08-07 13:00:00,359.4,360.89,359.13,360.43,59737.0,325.7102,327.0605,325.4655,326.6436,59737.0
2019-08-07 13:30:00,360.42,362.76,360.42,360.62,60749.0,326.6346,328.7552,326.6346,326.8158,60749.0
2019-08-07 14:00:00,360.8,362.14,360.78,362.14,69321.0,326.979,328.1933,326.9608,328.1933,69321.0
2019-08-07 14:30:00,362.32,363.41,361.62,362.63,51777.0,328.3565,329.3443,327.7221,328.6374,51777.0
2019-08-07 15:00:00,362.69,362.78,360.74,361.78,43748.0,328.6918,328.7733,326.9246,327.8671,43748.0
2019-08-07 15:30:00,361.72,362.09,360.2,361.33,175594.0,327.8127,328.148,326.4352,327.4593,175594.0
2019-08-08 09:30:00,364.55,371.3,363.42,368.66,143184.0,330.3774,336.4947,329.3534,334.1022,143184.0
2019-08-08 10:00:00,368.79,369.81,368.43,368.7,94329.0,334.22,335.1444,333.8937,334.1384,94329.0
2019-08-08 10:30:00,368.56,369.61,368.1,368.69,96734.0,334.0115,334.9631,333.5947,334.1293,96734.0
2019-08-08 11:00:00,368.61,369.21,368.18,368.99,49883.0,334.0568,334.6006,333.6672,334.4012,49883.0
2019-08-08 11:30:00,368.99,372.02,368.98,371.37,41661.0,334.4012,337.1472,334.3922,336.5581,41661.0
2019-08-08 12:00:00,371.48,371.75,370.57,371.18,29172.0,336.6578,336.9025,335.8331,336.3859,29172.0
2019-08-08 12:30:00,371.02,372.15,371.0,372.11,23200.0,336.2409,337.265,336.2228,337.2288,23200.0
2019-08-08 13:00:00,372.18,372.41,369.76,370.08,51318.0,337.2922,337.5006,335.099,335.3891,51318.0
2019-08-08 13:30:00,370.12,370.64,369.23,369.64,32841.0,335.4253,335.8966,334.6187,334.9903,32841.0
2019-08-08 14:00:00,369.53,369.75,368.35,369.1,45787.0,334.8906,335.09,333.8212,334.5009,45787.0
2019-08-08 14:30:00,369.03,369.85,368.08,369.78,33155.0,334.4375,335.1806,333.5765,335.1172,33155.0
2019-08-08 15:00:00,369.78,369.8,368.88,369.56,72116.0,335.1172,335.1353,334.3015,334.9178,72116.0
2019-08-08 15:30:00,369.48,370.49,368.39,369.06,180319.0,334.8453,335.7606,333.8575,334.4647,180319.0
2019-08-09 09:30:00,368.8,368.8,366.4,367.74,38522.0,334.229,334.229,332.054,333.2684,38522.0
2019-08-09 10:00:00,367.37,368.06,365.52,365.56,53025.0,332.9331,333.5584,331.2565,331.2928,53025.0
2019-08-09 10:30:00,365.5,367.09,364.64,367.09,44492.0,331.2384,332.6793,330.459,332.6793,44492.0
2019-08-09 11:00:00,366.92,368.02,366.39,366.39,24855.0,332.5253,333.5222,332.0449,332.0449,24855.0
2019-08-09 11:30:00,366.44,368.0,366.43,367.23,21324.0,332.0903,333.504,332.0812,332.8062,21324.0
2019-08-09 12:00:00,367.23,368.89,367.23,368.37,17104.0,332.8062,334.3106,332.8062,333.8393,17104.0
2019-08-09 12:30:00,368.45,371.64,368.41,370.69,24881.0,333.9118,336.8028,333.8756,335.9419,24881.0
2019-08-09 13:00:00,370.75,373.19,370.75,372.55,85294.0,335.9962,338.2075,335.9962,337.6275,85294.0
2019-08-09 13:30:00,372.34,373.23,372.34,373.12,16950.0,337.4372,338.2438,337.4372,338.1441,16950.0
2019-08-09 14:00:00,373.11,373.52,372.64,373.14,41891.0,338.135,338.5066,337.7091,338.1622,41891.0
2019-08-09 14:30:00,373.04,373.97,372.66,373.94,30093.0,338.0716,338.9144,337.7272,338.8872,30093.0
2019-08-09 15:00:00,373.95,374.68,372.17,372.4,34694.0,338.8963,339.5579,337.2831,337.4916,34694.0
2019-08-09 15:30:00,372.3,372.78,370.56,370.58,109738.0,337.401,337.836,335.8241,335.8422,109738.0
2019-08-12 09:30:00,368.15,370.28,367.35,369.64,36437.0,333.64,335.5703,332.915,334.9903,36437.0
2019-08-12 10:00:00,369.64,373.4,369.62,373.39,48303.0,334.9903,338.3978,334.9722,338.3888,48303.0
2019-08-12 10:30:00,373.36,373.89,372.03,372.75,26112.0,338.3616,338.8419,337.1563,337.8088,26112.0
2019-08-12 11:00:00,372.79,373.52,372.27,372.88,61747.0,337.845,338.5066,337.3738,337.9266,61747.0
2019-08-12 11:30:00,372.97,373.99,372.16,372.67,84338.0,338.0081,338.9325,337.2741,337.7363,84338.0
2019-08-12 12:00:00,372.67,372.74,371.49,371.85,16612.0,337.7363,337.7997,336.6669,336.9931,16612.0
2019-08-12 12:30:00,371.79,372.48,370.89,371.19,26103.0,336.9388,337.5641,336.1231,336.395,26103.0
2019-08-12 13:00:00,371.09,371.54,370.71,371.22,18030.0,336.3044,336.7122,335.96,336.4222,18030.0
2019-08-12 13:30:00,371.21,371.62,370.98,371.28,34139.0,336.4131,336.7847,336.2047,336.4766,34139.0
2019-08-12 14:00:00,371.33,371.33,370.43,370.6,41670.0,336.5219,336.5219,335.7062,335.8603,41670.0
2019-08-12 14:30:00,370.55,371.26,370.53,371.07,45919.0,335.815,336.4584,335.7969,336.2863,45919.0
2019-08-12 15:00:00,371.12,373.2,370.89,373.06,42634.0,336.3316,338.2166,336.1231,338.0897,42634.0
2019-08-12 15:30:00,372.89,373.48,372.64,373.0,46362.0,337.9356,338.4703,337.7091,338.0353,46362.0
2019-08-13 09:30:00,375.56,377.35,373.12,376.35,84230.0,340.3554,341.9776,338.1441,341.0713,84230.0
2019-08-13 10:00:00,376.06,376.95,371.9,372.19,61740.0,340.8085,341.6151,337.0384,337.3013,61740.0
2019-08-13 10:30:00,372.05,372.52,368.91,371.09,83690.0,337.1744,337.6003,334.3287,336.3044,83690.0
2019-08-13 11:00:00,371.16,372.0,370.69,371.61,43715.0,336.3678,337.1291,335.9419,336.7756,43715.0
2019-08-13 11:30:00,371.4,372.56,370.91,371.83,23773.0,336.5853,337.6366,336.1412,336.975,23773.0
2019-08-13 12:00:00,371.96,372.81,371.68,372.44,22376.0,337.0928,337.8631,336.8391,337.5278,22376.0
2019-08-13 12:30:00,372.31,372.66,371.71,371.93,30194.0,337.41,337.7272,336.8663,337.0656,30194.0
2019-08-13 13:00:00,372.05,373.12,371.4,371.51,42257.0,337.1744,338.1441,336.5853,336.685,42257.0
2019-08-13 13:30:00,371.44,372.11,371.37,371.83,22841.0,336.6216,337.2288,336.5581,336.975,22841.0
2019-08-13 14:00:00,371.94,372.75,371.38,372.74,35117.0,337.0747,337.8088,336.5672,337.7997,35117.0
2019-08-13 14:30:00,372.86,373.6,371.87,372.11,18950.0,337.9085,338.5791,337.0113,337.2288,18950.0
2019-08-13 15:00:00,372.34,372.43,371.26,371.35,34021.0,337.4372,337.5188,336.4584,336.54,34021.0
2019-08-13 15:30:00,371.32,371.69,370.18,370.77,155184.0,336.5128,336.8481,335.4797,336.0144,155184.0
2019-08-14 09:30:00,365.56,367.52,362.12,363.43,81283.0,331.2928,333.069,328.1752,329.3624,81283.0
2019-08-14 10:00:00,363.5,365.86,363.22,365.05,43748.0,329.4259,331.5646,329.1721,330.8306,43748.0
2019-08-14 10:30:00,365.04,365.86,364.85,364.92,36756.0,330.8215,331.5646,330.6493,330.7127,36756.0
2019-08-14 11:00:00,364.99,365.23,362.68,364.31,20231.0,330.7762,330.9937,328.6827,330.1599,20231.0
2019-08-14 11:30:00,364.46,364.97,363.89,364.42,22218.0,330.2959,330.7581,329.7793,330.2596,22218.0
2019-08-14 12:00:00,364.22,364.22,362.62,363.04,30900.0,330.0784,330.0784,328.6283,329.009,30900.0
2019-08-14 12:30:00,363.23,363.91,361.39,361.69,22385.0,329.1812,329.7974,327.5136,327.7855,22385.0
2019-08-14 13:00:00,361.46,361.96,360.63,361.7,40328.0,327.5771,328.0302,326.8249,327.7946,40328.0
2019-08-14 13:30:00,361.8,364.18,361.66,363.93,32907.0,327.8852,330.0421,327.7583,329.8155,32907.0
2019-08-14 14:00:00,363.81,364.18,362.64,363.29,18724.0,329.7068,330.0421,328.6465,329.2355,18724.0
2019-08-14 14:30:00,362.93,362.95,361.56,362.14,15470.0,328.9093,328.9274,327.6677,328.1933,15470.0
2019-08-14 15:00:00,362.26,363.6,360.76,361.95,32832.0,328.3021,329.5165,326.9427,328.0212,32832.0
2019-08-14 15:30:00,361.65,362.33,360.35,361.42,96573.0,327.7493,328.3655,326.5711,327.5408,96573.0
2019-08-15 09:30:00,363.0,366.04,359.6,365.0,45121.0,328.9727,331.7278,325.8914,330.7852,45121.0
2019-08-15 10:00:00,365.2,365.22,364.01,364.37,46132.0,330.9665,330.9846,329.888,330.2143,46132.0
2019-08-15 10:30:00,364.01,365.33,363.73,364.08,24233.0,329.888,331.0843,329.6343,329.9515,24233.0
2019-08-15 11:00:00,363.77,364.5,363.2,364.5,13480.0,329.6705,330.3321,329.154,330.3321,13480.0
2019-08-15 11:30:00,364.43,365.08,364.09,364.76,17961.0,330.2687,330.8577,329.9605,330.5677,17961.0
2019-08-15 12:00:00,364.57,365.31,364.39,364.39,29664.0,330.3956,331.0662,330.2324,330.2324,29664.0
2019-08-15 12:30:00,364.63,365.07,363.37,363.44,7098.0,330.4499,330.8487,329.308,329.3715,7098.0
2019-08-15 13:00:00,363.49,364.08,363.33,363.48,8926.0,329.4168,329.9515,329.2718,329.4077,8926.0
2019-08-15 13:30:00,363.4,363.42,359.74,360.7,42615.0,329.3352,329.3534,326.0183,326.8883,42615.0
2019-08-15 14:00:00,360.75,364.22,360.42,363.79,11947.0,326.9336,330.0784,326.6346,329.6887,11947.0
2019-08-15 14:30:00,363.8,363.94,362.4,363.22,21770.0,329.6977,329.8246,328.429,329.1721,21770.0
2019-08-15 15:00:00,363.11,364.92,363.11,364.88,46596.0,329.0724,330.7127,329.0724,330.6765,46596.0
2019-08-15 15:30:00,364.74,365.64,364.56,365.33,85493.0,330.5496,331.3653,330.3865,331.0843,85493.0
2019-08-16 09:30:00,367.82,368.94,364.78,365.73,61943.0,333.3409,334.3559,330.5859,331.4468,61943.0
2019-08-16 10:00:00,365.55,366.19,365.1,365.65,67277.0,331.2837,331.8637,330.8759,331.3743,67277.0
2019-08-16 10:30:00,365.81,366.68,364.92,366.54,58488.0,331.5193,332.3078,330.7127,332.1809,58488.0
2019-08-16 11:00:00,366.54,366.78,364.92,366.65,44172.0,332.1809,332.3984,330.7127,332.2806,44172.0
2019-08-16 11:30:00,366.57,366.57,365.44,366.15,25749.0,332.2081,332.2081,331.184,331.8274,25749.0
2019-08-16 12:00:00,366.06,366.19,365.49,365.95,18577.0,331.7459,331.8637,331.2293,331.6462,18577.0
2019-08-16 12:30:00,366.02,366.82,365.07,366.82,21473.0,331.7096,332.4346,330.8487,332.4346,21473.0
2019-08-16 13:00:00,366.95,368.17,366.76,368.1,9535.0,332.5525,333.6581,332.3803,333.5947,9535.0
2019-08-16 13:30:00,368.01,368.15,367.63,368.04,9123.0,333.5131,333.64,333.1687,333.5403,9123.0
2019-08-16 14:00:00,368.05,368.64,367.42,368.3,15152.0,333.5493,334.084,332.9784,333.7759,15152.0
2019-08-16 14:30:00,368.22,369.1,368.12,368.83,14825.0,333.7034,334.5009,333.6128,334.2562,14825.0
2019-08-16 15:00:00,368.88,369.14,368.06,368.06,25000.0,334.3015,334.5372,333.5584,333.5584,25000.0
2019-08-16 15:30:00,368.0,369.29,367.73,367.98,92965.0,333.504,334.6731,333.2593,333.4859,92965.0
2019-08-19 09:30:00,371.8,372.0,370.0,372.0,32787.0,336.9478,337.1291,335.3166,337.1291,32787.0
2019-08-19 10:00:00,371.91,372.32,370.46,370.69,16685.0,337.0475,337.4191,335.7334,335.9419,16685.0
2019-08-19 10:30:00,370.49,372.21,370.31,371.88,20091.0,335.7606,337.3194,335.5975,337.0203,20091.0
2019-08-19 11:00:00,371.77,372.21,371.11,371.6,30837.0,336.9206,337.3194,336.3225,336.7666,30837.0
2019-08-19 11:30:00,371.52,372.53,371.2,372.15,17338.0,336.6941,337.6094,336.4041,337.265,17338.0
2019-08-19 12:00:00,372.06,372.1,370.76,370.96,10940.0,337.1834,337.2197,336.0053,336.1866,10940.0
2019-08-19 12:30:00,370.96,371.27,370.6,371.19,13149.0,336.1866,336.4675,335.8603,336.395,13149.0
2019-08-19 13:00:00,371.17,371.85,370.99,371.85,12076.0,336.3769,336.9931,336.2137,336.9931,12076.0
2019-08-19 13:30:00,371.79,371.93,371.49,371.59,11909.0,336.9388,337.0656,336.6669,336.7575,11909.0
2019-08-19 14:00:00,371.56,371.66,370.98,371.53,14211.0,336.7303,336.8209,336.2047,336.7031,14211.0
2019-08-19 14:30:00,371.41,371.92,371.26,371.8,14851.0,336.5944,337.0566,336.4584,336.9478,14851.0
2019-08-19 15:00:00,371.9,371.97,371.28,371.31,14250.0,337.0384,337.1019,336.4766,336.5038,14250.0
2019-08-19 15:30:00,371.29,371.44,369.7,369.91,73016.0,336.4856,336.6216,335.0447,335.235,73016.0
2019-08-20 09:30:00,370.13,371.1,368.29,369.57,18927.0,335.4344,336.3134,333.7668,334.9269,18927.0
2019-08-20 10:00:00,369.45,370.48,369.2,369.9,31441.0,334.8181,335.7516,334.5915,335.2259,31441.0
2019-08-20 10:30:00,369.67,371.8,369.62,371.79,13648.0,335.0175,336.9478,334.9722,336.9388,13648.0
2019-08-20 11:00:00,371.82,372.88,371.67,372.34,15329.0,336.9659,337.9266,336.83,337.4372,15329.0
2019-08-20 11:30:00,372.25,372.25,371.17,371.24,13094.0,337.3556,337.3556,336.3769,336.4403,13094.0
2019-08-20 12:00:00,371.53,371.73,371.1,371.17,8102.0,336.7031,336.8844,336.3134,336.3769,8102.0
2019-08-20 12:30:00,371.12,371.7,371.06,371.68,8620.0,336.3316,336.8572,336.2772,336.8391,8620.0
2019-08-20 13:00:00,371.81,372.49,371.76,372.23,11917.0,336.9569,337.5731,336.9116,337.3375,11917.0
2019-08-20 13:30:00,372.44,372.45,371.43,371.84,14850.0,337.5278,337.5369,336.6125,336.9841,14850.0
2019-08-20 14:00:00,371.79,371.93,370.58,370.69,12311.0,336.9388,337.0656,335.8422,335.9419,12311.0
2019-08-20 14:30:00,370.85,371.45,370.32,371.05,13775.0,336.0869,336.6306,335.6066,336.2681,13775.0
2019-08-20 15:00:00,371.04,371.04,369.92,370.38,23486.0,336.2591,336.2591,335.2441,335.6609,23486.0
2019-08-20 15:30:00,370.47,370.69,368.85,369.11,90087.0,335.7425,335.9419,334.2744,334.51,90087.0
2019-08-21 09:30:00,372.13,373.19,367.26,369.39,61361.0,337.2469,338.2075,332.8334,334.7637,61361.0
2019-08-21 10:00:00,369.19,369.19,366.5,368.07,30416.0,334.5825,334.5825,332.1446,333.5675,30416.0
2019-08-21 10:30:00,368.05,369.96,368.03,369.65,19712.0,333.5493,335.2803,333.5312,334.9994,19712.0
2019-08-21 11:00:00,370.0,370.0,368.51,368.74,16402.0,335.3166,335.3166,333.9662,334.1747,16402.0
2019-08-21 11:30:00,368.73,369.73,368.36,369.03,15796.0,334.1656,335.0719,333.8303,334.4375,15796.0
2019-08-21 12:00:00,369.2,369.54,369.02,369.31,18007.0,334.5915,334.8997,334.4284,334.6912,18007.0
2019-08-21 12:30:00,369.15,369.62,368.95,369.42,49834.0,334.5462,334.9722,334.365,334.7909,49834.0
2019-08-21 13:00:00,369.41,370.39,369.4,370.21,21156.0,334.7819,335.67,334.7728,335.5069,21156.0
2019-08-21 13:30:00,370.23,370.39,370.07,370.17,15884.0,335.525,335.67,335.38,335.4706,15884.0
2019-08-21 14:00:00,370.0,370.16,368.28,369.66,15837.0,335.3166,335.4616,333.7578,335.0084,15837.0
2019-08-21 14:30:00,369.6,369.61,368.57,368.58,19142.0,334.954,334.9631,334.0206,334.0297,19142.0
2019-08-21 15:00:00,368.76,368.99,368.49,368.63,25632.0,334.1928,334.4012,333.9481,334.075,25632.0
2019-08-21 15:30:00,368.65,369.71,368.52,369.15,88359.0,334.0931,335.0537,333.9753,334.5462,88359.0
2019-08-22 09:30:00,369.5,370.12,367.43,370.12,25396.0,334.8634,335.4253,332.9875,335.4253,25396.0
2019-08-22 10:00:00,369.8,369.97,367.52,367.87,17416.0,335.1353,335.2894,333.069,333.3862,17416.0
2019-08-22 10:30:00,367.99,367.99,366.58,366.58,17256.0,333.495,333.495,332.2171,332.2171,17256.0
2019-08-22 11:00:00,366.71,369.45,366.71,368.47,20811.0,332.335,334.8181,332.335,333.93,20811.0
2019-08-22 11:30:00,368.59,370.01,368.59,369.94,13870.0,334.0387,335.3256,334.0387,335.2622,13870.0
2019-08-22 12:00:00,369.97,370.47,369.72,369.78,18297.0,335.2894,335.7425,335.0628,335.1172,18297.0
2019-08-22 12:30:00,369.92,371.07,369.47,370.75,11521.0,335.2441,336.2863,334.8362,335.9962,11521.0
2019-08-22 13:00:00,370.71,371.15,369.67,370.77,55347.0,335.96,336.3588,335.0175,336.0144,55347.0
2019-08-22 13:30:00,370.77,371.49,370.75,370.75,13136.0,336.0144,336.6669,335.9962,335.9962,13136.0
2019-08-22 14:00:00,370.78,371.04,370.22,370.53,12462.0,336.0234,336.2591,335.5159,335.7969,12462.0
2019-08-22 14:30:00,370.6,371.82,370.57,371.21,40001.0,335.8603,336.9659,335.8331,336.4131,40001.0
2019-08-22 15:00:00,371.24,371.63,370.69,371.37,31102.0,336.4403,336.7938,335.9419,336.5581,31102.0
2019-08-22 15:30:00,371.39,373.48,371.25,372.02,92327.0,336.5763,338.4703,336.4494,337.1472,92327.0
2019-08-23 09:30:00,369.49,372.54,369.49,371.55,26207.0,334.8544,337.6185,334.8544,336.7213,26207.0
2019-08-23 10:00:00,371.32,373.15,370.32,371.57,17652.0,336.5128,338.1713,335.6066,336.7394,17652.0
2019-08-23 10:30:00,371.38,372.52,371.24,371.24,12748.0,336.5672,337.6003,336.4403,336.4403,12748.0
2019-08-23 11:00:00,371.14,371.19,365.46,367.55,29280.0,336.3497,336.395,331.2021,333.0962,29280.0
2019-08-23 11:30:00,367.62,367.68,366.26,366.26,20226.0,333.1597,333.214,331.9271,331.9271,20226.0
2019-08-23 12:00:00,366.17,366.72,365.15,365.4,18542.0,331.8456,332.344,330.9212,331.1478,18542.0
2019-08-23 12:30:00,365.49,366.51,364.03,364.37,20901.0,331.2293,332.1537,329.9062,330.2143,20901.0
2019-08-23 13:00:00,364.27,364.64,363.33,363.55,14629.0,330.1237,330.459,329.2718,329.4712,14629.0
2019-08-23 13:30:00,363.41,365.41,363.35,365.01,13899.0,329.3443,331.1568,329.2899,330.7943,13899.0
2019-08-23 14:00:00,364.83,364.83,363.29,363.39,13976.0,330.6312,330.6312,329.2355,329.3262,13976.0
2019-08-23 14:30:00,363.53,363.96,362.59,363.65,17943.0,329.453,329.8427,328.6012,329.5618,17943.0
2019-08-23 15:00:00,363.5,363.82,362.18,362.33,27066.0,329.4259,329.7159,328.2296,328.3655,27066.0
2019-08-23 15:30:00,362.23,362.44,359.78,361.68,113764.0,328.2749,328.4652,326.0546,327.7765,113764.0
2019-08-26 09:30:00,364.12,366.28,362.19,364.22,63832.0,329.9877,331.9453,328.2387,330.0784,63832.0
2019-08-26 10:00:00,364.23,364.76,361.88,361.97,31602.0,330.0874,330.5677,327.9577,328.0393,31602.0
2019-08-26 10:30:00,361.85,362.94,361.5,362.68,6584.0,327.9305,328.9183,327.6133,328.6827,6584.0
2019-08-26 11:00:00,363.08,364.17,363.08,363.72,12241.0,329.0452,330.0331,329.0452,329.6252,12241.0
2019-08-26 11:30:00,363.71,363.95,363.2,363.29,9126.0,329.6162,329.8337,329.154,329.2355,9126.0
2019-08-26 12:00:00,363.59,365.64,363.4,364.93,9137.0,329.5074,331.3653,329.3352,330.7218,9137.0
2019-08-26 12:30:00,365.08,365.52,364.76,365.37,13355.0,330.8577,331.2565,330.5677,331.1206,13355.0
2019-08-26 13:00:00,365.49,366.3,365.29,365.41,8533.0,331.2293,331.9634,331.0481,331.1568,8533.0
2019-08-26 13:30:00,365.36,365.51,364.15,364.38,11456.0,331.1115,331.2474,330.0149,330.2234,11456.0
2019-08-26 14:00:00,364.33,364.34,363.3,363.56,7760.0,330.1781,330.1871,329.2446,329.4802,7760.0
2019-08-26 14:30:00,363.75,364.84,363.73,364.13,5981.0,329.6524,330.6402,329.6343,329.9968,5981.0
2019-08-26 15:00:00,364.22,364.98,364.15,364.56,8808.0,330.0784,330.7671,330.0149,330.3865,8808.0
2019-08-26 15:30:00,364.67,366.82,364.66,366.82,39561.0,330.4862,332.4346,330.4771,332.4346,39561.0
2019-08-27 09:30:00,367.53,367.53,364.5,365.56,28143.0,333.0781,333.0781,330.3321,331.2928,28143.0
2019-08-27 10:00:00,366.04,366.23,365.31,365.93,12621.0,331.7278,331.8999,331.0662,331.6281,12621.0
2019-08-27 10:30:00,365.57,366.13,364.29,364.61,8265.0,331.3018,331.8093,330.1418,330.4318,8265.0
2019-08-27 11:00:00,364.61,364.89,362.9,363.01,13574.0,330.4318,330.6856,328.8821,328.9818,13574.0
2019-08-27 11:30:00,362.94,363.59,362.45,362.45,17666.0,328.9183,329.5074,328.4743,328.4743,17666.0
2019-08-27 12:00:00,362.53,363.77,361.6,363.57,16049.0,328.5468,329.6705,327.704,329.4893,16049.0
2019-08-27 12:30:00,363.36,363.68,362.47,362.76,10821.0,329.299,329.589,328.4924,328.7552,10821.0
2019-08-27 13:00:00,362.74,363.77,362.72,363.77,8215.0,328.7371,329.6705,328.719,329.6705,8215.0
2019-08-27 13:30:00,363.46,364.53,363.33,363.87,8553.0,329.3896,330.3593,329.2718,329.7612,8553.0
2019-08-27 14:00:00,363.75,364.38,363.12,364.38,17989.0,329.6524,330.2234,329.0815,330.2234,17989.0
2019-08-27 14:30:00,364.31,364.78,363.95,364.62,12790.0,330.1599,330.5859,329.8337,330.4409,12790.0
2019-08-27 15:00:00,364.71,365.43,364.55,364.79,12204.0,330.5224,331.1749,330.3774,330.5949,12204.0
2019-08-27 15:30:00,364.9,364.98,363.65,363.97,39809.0,330.6946,330.7671,329.5618,329.8518,39809.0
2019-08-28 09:30:00,363.34,364.12,361.15,363.82,24748.0,329.2809,329.9877,327.2961,329.7159,24748.0
2019-08-28 10:00:00,363.83,365.24,363.78,364.39,23381.0,329.7249,331.0027,329.6796,330.2324,23381.0
2019-08-28 10:30:00,364.5,367.23,364.11,366.28,17933.0,330.3321,332.8062,329.9787,331.9453,17933.0
2019-08-28 11:00:00,366.26,368.0,365.79,367.9,17370.0,331.9271,333.504,331.5012,333.4134,17370.0
2019-08-28 11:30:00,367.86,368.4,367.44,367.66,12989.0,333.3772,333.8665,332.9965,333.1959,12989.0
2019-08-28 12:00:00,367.76,368.1,367.45,367.52,16147.0,333.2865,333.5947,333.0056,333.069,16147.0
2019-08-28 12:30:00,367.62,367.63,366.48,367.52,9743.0,333.1597,333.1687,332.1265,333.069,9743.0
2019-08-28 13:00:00,367.57,367.59,366.7,367.18,9219.0,333.1143,333.1325,332.3259,332.7609,9219.0
2019-08-28 13:30:00,367.29,367.56,366.76,366.96,11687.0,332.8606,333.1053,332.3803,332.5615,11687.0
2019-08-28 14:00:00,366.94,367.13,365.25,365.73,26682.0,332.5434,332.7156,331.0118,331.4468,26682.0
2019-08-28 14:30:00,365.81,366.11,365.29,365.71,25408.0,331.5193,331.7912,331.0481,331.4287,25408.0
2019-08-28 15:00:00,365.73,365.73,364.36,364.36,33197.0,331.4468,331.4468,330.2052,330.2052,33197.0
2019-08-28 15:30:00,364.41,364.53,363.57,363.81,102325.0,330.2506,330.3593,329.4893,329.7068,102325.0
2019-08-29 09:30:00,368.01,368.44,366.26,366.92,27828.0,333.5131,333.9028,331.9271,332.5253,27828.0
2019-08-29 10:00:00,367.2,367.21,365.0,365.13,21891.0,332.779,332.7881,330.7852,330.9031,21891.0
2019-08-29 10:30:00,364.77,365.75,364.25,365.28,18698.0,330.5768,331.4649,330.1056,331.039,18698.0
2019-08-29 11:00:00,365.27,366.16,364.92,365.7,19976.0,331.0299,331.8365,330.7127,331.4196,19976.0
2019-08-29 11:30:00,365.77,368.48,365.63,367.89,131757.0,331.4831,333.939,331.3562,333.4043,131757.0
2019-08-29 12:00:00,367.8,368.25,367.36,367.65,13374.0,333.3228,333.7306,332.924,333.1868,13374.0
2019-08-29 12:30:00,367.74,368.39,367.74,368.01,16170.0,333.2684,333.8575,333.2684,333.5131,16170.0
2019-08-29 13:00:00,368.1,368.27,367.85,368.05,13592.0,333.5947,333.7487,333.3681,333.5493,13592.0
2019-08-29 13:30:00,368.02,368.81,367.72,367.72,11737.0,333.5222,334.2381,333.2503,333.2503,11737.0
2019-08-29 14:00:00,367.76,367.97,367.29,367.64,18257.0,333.2865,333.4768,332.8606,333.1778,18257.0
2019-08-29 14:30:00,367.73,368.0,367.05,367.37,14211.0,333.2593,333.504,332.6431,332.9331,14211.0
2019-08-29 15:00:00,367.44,367.44,366.8,367.02,16061.0,332.9965,332.9965,332.4165,332.6159,16061.0
2019-08-29 15:30:00,366.99,368.47,366.86,367.99,66299.0,332.5887,333.93,332.4709,333.495,66299.0
2019-08-30 09:30:00,370.59,371.33,367.53,367.63,31994.0,335.8512,336.5219,333.0781,333.1687,31994.0
2019-08-30 10:00:00,367.9,370.2,367.86,369.63,31857.0,333.4134,335.4978,333.3772,334.9812,31857.0
2019-08-30 10:30:00,369.58,369.82,368.72,368.77,18951.0,334.9359,335.1534,334.1565,334.2019,18951.0
2019-08-30 11:00:00,368.63,368.68,367.34,367.58,21707.0,334.075,334.1203,332.9059,333.1234,21707.0
2019-08-30 11:30:00,367.79,370.48,367.76,369.79,23147.0,333.3137,335.7516,333.2865,335.1262,23147.0
2019-08-30 12:00:00,369.77,369.99,369.42,369.73,10403.0,335.1081,335.3075,334.7909,335.0719,10403.0
2019-08-30 12:30:00,369.83,370.4,369.32,369.42,17741.0,335.1625,335.6791,334.7003,334.7909,17741.0
2019-08-30 13:00:00,369.56,369.68,368.75,368.87,10815.0,334.9178,335.0265,334.1837,334.2925,10815.0
2019-08-30 13:30:00,368.8,368.98,368.22,368.83,16914.0,334.229,334.3922,333.7034,334.2562,16914.0
2019-08-30 14:00:00,368.99,370.06,368.99,369.54,9091.0,334.4012,335.3709,334.4012,334.8997,9091.0
2019-08-30 14:30:00,369.46,370.09,368.44,368.66,10369.0,334.8272,335.3981,333.9028,334.1022,10369.0
2019-08-30 15:00:00,368.68,368.87,367.22,367.72,18746.0,334.1203,334.2925,332.7971,333.2503,18746.0
2019-08-30 15:30:00,367.72,368.53,367.48,367.48,69589.0,333.2503,333.9843,333.0328,333.0328,69589.0
2019-09-03 09:30:00,364.65,365.79,363.5,365.29,40344.0,330.4681,331.5012,329.4259,331.0481,40344.0
2019-09-03 10:00:00,365.32,365.32,362.5,364.14,21576.0,331.0753,331.0753,328.5196,330.0059,21576.0
2019-09-03 10:30:00,364.13,364.77,363.0,364.77,14525.0,329.9968,330.5768,328.9727,330.5768,14525.0
2019-09-03 11:00:00,364.69,364.78,363.29,363.55,32151.0,330.5043,330.5859,329.2355,329.4712,32151.0
2019-09-03 11:30:00,363.61,364.33,363.3,363.62,43412.0,329.5255,330.1781,329.2446,329.5346,43412.0
2019-09-03 12:00:00,363.64,364.31,363.19,364.23,16722.0,329.5527,330.1599,329.1449,330.0874,16722.0
2019-09-03 12:30:00,364.1,365.34,363.96,364.77,9568.0,329.9696,331.0934,329.8427,330.5768,9568.0
2019-09-03 13:00:00,364.8,365.34,364.39,364.39,11982.0,330.604,331.0934,330.2324,330.2324,11982.0
2019-09-03 13:30:00,364.6,364.68,363.87,364.29,13627.0,330.4227,330.4952,329.7612,330.1418,13627.0
2019-09-03 14:00:00,364.39,365.31,364.39,365.27,21150.0,330.2324,331.0662,330.2324,331.0299,21150.0
2019-09-03 14:30:00,365.25,366.48,364.8,366.17,22968.0,331.0118,332.1265,330.604,331.8456,22968.0
2019-09-03 15:00:00,366.11,367.1,365.97,366.59,17701.0,331.7912,332.6884,331.6643,332.2262,17701.0
2019-09-03 15:30:00,366.65,367.19,365.53,366.26,71375.0,332.2806,332.77,331.2656,331.9271,71375.0
2019-09-04 09:30:00,368.64,369.7,367.5,368.35,39363.0,334.084,335.0447,333.0509,333.8212,39363.0
2019-09-04 10:00:00,368.6,368.63,366.86,368.0,39876.0,334.0478,334.075,332.4709,333.504,39876.0
2019-09-04 10:30:00,368.0,369.39,367.86,369.14,44662.0,333.504,334.7637,333.3772,334.5372,44662.0
2019-09-04 11:00:00,369.27,371.57,369.27,371.36,19501.0,334.655,336.7394,334.655,336.5491,19501.0
2019-09-04 11:30:00,371.32,371.87,371.05,371.41,16741.0,336.5128,337.0113,336.2681,336.5944,16741.0
2019-09-04 12:00:00,371.35,371.65,370.99,371.0,13666.0,336.54,336.8119,336.2137,336.2228,13666.0
2019-09-04 12:30:00,371.03,371.64,370.89,371.58,10781.0,336.25,336.8028,336.1231,336.7484,10781.0
2019-09-04 13:00:00,371.61,371.61,370.31,370.37,9515.0,336.7756,336.7756,335.5975,335.6519,9515.0
2019-09-04 13:30:00,370.45,370.65,369.8,370.04,9560.0,335.7244,335.9056,335.1353,335.3528,9560.0
2019-09-04 14:00:00,370.18,370.55,369.85,369.92,16616.0,335.4797,335.815,335.1806,335.2441,16616.0
2019-09-04 14:30:00,369.94,370.66,369.87,370.17,17677.0,335.2622,335.9147,335.1987,335.4706,17677.0
2019-09-04 15:00:00,370.29,371.35,370.22,371.35,19832.0,335.5794,336.54,335.5159,336.54,19832.0
2019-09-04 15:30:00,371.35,372.13,371.22,371.98,70514.0,336.54,337.2469,336.4222,337.1109,70514.0
2019-09-05 09:30:00,375.0,375.0,372.2,373.38,41282.0,339.8479,339.8479,337.3103,338.3797,41282.0
2019-09-05 10:00:00,373.46,374.57,372.94,373.11,23049.0,338.4522,339.4582,337.981,338.135,23049.0
2019-09-05 10:30:00,373.28,374.44,373.11,373.63,30472.0,338.2891,339.3404,338.135,338.6063,30472.0
2019-09-05 11:00:00,373.48,373.7,371.38,372.08,26036.0,338.4703,338.6697,336.5672,337.2016,26036.0
2019-09-05 11:30:00,372.03,372.34,371.42,371.92,16790.0,337.1563,337.4372,336.6034,337.0566,16790.0
2019-09-05 12:00:00,371.85,372.71,371.66,372.27,18034.0,336.9931,337.7725,336.8209,337.3738,18034.0
2019-09-05 12:30:00,372.27,372.35,371.42,371.47,17532.0,337.3738,337.4463,336.6034,336.6488,17532.0
2019-09-05 13:00:00,371.5,371.91,370.36,370.47,31798.0,336.6759,337.0475,335.6428,335.7425,31798.0
2019-09-05 13:30:00,370.54,370.65,369.8,369.8,14368.0,335.8059,335.9056,335.1353,335.1353,14368.0
2019-09-05 14:00:00,369.78,369.79,368.07,368.16,29902.0,335.1172,335.1262,333.5675,333.649,29902.0
2019-09-05 14:30:00,368.12,368.27,366.96,367.52,33451.0,333.6128,333.7487,332.5615,333.069,33451.0
2019-09-05 15:00:00,367.54,368.37,367.1,368.15,30830.0,333.0871,333.8393,332.6884,333.64,30830.0
2019-09-05 15:30:00,368.21,368.7,367.13,368.32,98320.0,333.6943,334.1384,332.7156,333.794,98320.0
2019-09-06 09:30:00,369.59,371.58,368.45,370.3,46723.0,336.1472,337.9571,335.1103,336.7929,46723.0
2019-09-06 10:00:00,370.55,371.0,368.65,371.0,19314.0,337.0203,337.4296,335.2922,337.4296,19314.0
2019-09-06 10:30:00,370.92,371.47,369.45,369.82,18255.0,337.3568,337.8571,336.0198,336.3564,18255.0
2019-09-06 11:00:00,369.84,370.69,369.55,369.55,13007.0,336.3745,337.1476,336.1108,336.1108,13007.0
2019-09-06 11:30:00,369.78,370.51,369.47,369.75,13238.0,336.32,336.9839,336.038,336.2927,13238.0
2019-09-06 12:00:00,369.73,370.51,369.54,370.21,8541.0,336.2745,336.9839,336.1017,336.7111,8541.0
2019-09-06 12:30:00,370.25,371.09,370.19,370.3,12619.0,336.7474,337.5114,336.6929,336.7929,12619.0
2019-09-06 13:00:00,370.36,370.56,369.47,369.88,13520.0,336.8475,337.0294,336.038,336.4109,13520.0
2019-09-06 13:30:00,369.93,370.45,369.46,369.5,15423.0,336.4564,336.9294,336.0289,336.0653,15423.0
2019-09-06 14:00:00,369.5,369.66,369.25,369.33,13331.0,336.0653,336.2108,335.8379,335.9107,13331.0
2019-09-06 14:30:00,369.26,369.26,368.31,368.69,41041.0,335.847,335.847,334.983,335.3286,41041.0
2019-09-06 15:00:00,368.69,368.77,367.89,368.44,19393.0,335.3286,335.4014,334.601,335.1012,19393.0
2019-09-06 15:30:00,368.49,368.68,366.94,367.63,75716.0,335.1467,335.3195,333.737,334.3645,75716.0
2019-09-09 09:30:00,367.57,368.05,361.53,362.06,90635.0,334.31,334.7465,328.8165,329.2985,90635.0
2019-09-09 10:00:00,362.25,363.51,361.67,361.67,70573.0,329.4713,330.6173,328.9438,328.9438,70573.0
2019-09-09 10:30:00,361.96,362.21,359.12,359.2,78553.0,329.2076,329.435,326.6246,326.6973,78553.0
2019-09-09 11:00:00,359.4,359.57,358.03,358.06,43534.0,326.8792,327.0338,325.6332,325.6605,43534.0
2019-09-09 11:30:00,358.05,358.34,357.0,357.78,39326.0,325.6514,325.9151,324.6964,325.4058,39326.0
2019-09-09 12:00:00,357.83,358.68,357.71,357.8,34925.0,325.4513,326.2244,325.3421,325.424,34925.0
2019-09-09 12:30:00,357.72,357.85,356.82,357.59,49458.0,325.3512,325.4695,324.5327,325.233,49458.0
2019-09-09 13:00:00,357.68,357.68,355.4,355.43,48151.0,325.3149,325.3149,323.2412,323.2685,48151.0
2019-09-09 13:30:00,355.5,356.43,355.19,355.67,43908.0,323.3321,324.178,323.0502,323.4867,43908.0
2019-09-09 14:00:00,355.59,355.94,355.01,355.55,38294.0,323.414,323.7323,322.8865,323.3776,38294.0
2019-09-09 14:30:00,355.53,355.82,354.99,355.45,48435.0,323.3594,323.6232,322.8683,323.2866,48435.0
2019-09-09 15:00:00,355.45,356.29,355.45,355.53,35075.0,323.2866,324.0506,323.2866,323.3594,35075.0
2019-09-09 15:30:00,355.63,356.32,355.14,355.84,167327.0,323.4504,324.0779,323.0047,323.6414,167327.0
2019-09-10 09:30:00,352.6,353.24,341.24,343.38,203485.0,320.6945,321.2766,310.3625,312.3088,203485.0
2019-09-10 10:00:00,343.09,348.91,342.5,348.33,139815.0,312.0451,317.3384,311.5084,316.8109,139815.0
2019-09-10 10:30:00,348.33,350.67,347.71,350.47,61536.0,316.8109,318.9392,316.247,318.7573,61536.0
2019-09-10 11:00:00,350.46,351.7,349.3,349.98,65223.0,318.7482,319.876,317.6931,318.3116,65223.0
2019-09-10 11:30:00,349.98,351.27,349.14,350.54,52369.0,318.3116,319.4849,317.5476,318.8209,52369.0
2019-09-10 12:00:00,350.48,351.44,348.92,350.97,54890.0,318.7664,319.6395,317.3475,319.212,54890.0
2019-09-10 12:30:00,350.97,352.13,350.92,351.43,43170.0,319.212,320.2671,319.1665,319.6304,43170.0
2019-09-10 13:00:00,351.51,351.96,350.74,350.76,29431.0,319.7032,320.1124,319.0028,319.021,29431.0
2019-09-10 13:30:00,350.93,351.78,350.91,351.47,25416.0,319.1756,319.9487,319.1575,319.6668,25416.0
2019-09-10 14:00:00,351.47,351.47,349.93,350.6,32184.0,319.6668,319.6668,318.2661,318.8755,32184.0
2019-09-10 14:30:00,350.53,351.18,350.34,351.01,38036.0,318.8118,319.403,318.639,319.2484,38036.0
2019-09-10 15:00:00,350.97,352.0,350.78,352.0,71916.0,319.212,320.1488,319.0392,320.1488,71916.0
2019-09-10 15:30:00,352.13,355.18,352.01,355.07,186458.0,320.2671,323.0411,320.1579,322.941,186458.0
2019-09-11 09:30:00,355.17,357.99,353.91,355.75,125485.0,323.032,325.5968,321.886,323.5595,125485.0
2019-09-11 10:00:00,355.82,358.04,355.14,356.75,75318.0,323.6232,325.6423,323.0047,324.469,75318.0
2019-09-11 10:30:00,356.87,357.04,355.57,355.74,75849.0,324.5782,324.7328,323.3958,323.5504,75849.0
2019-09-11 11:00:00,355.85,356.38,355.37,355.91,57370.0,323.6505,324.1325,323.2139,323.705,57370.0
2019-09-11 11:30:00,355.96,357.98,355.95,357.8,85896.0,323.7505,325.5877,323.7414,325.424,85896.0
2019-09-11 12:00:00,357.8,358.44,357.37,357.72,38128.0,325.424,326.0061,325.0329,325.3512,38128.0
2019-09-11 12:30:00,357.68,357.99,357.23,357.55,31485.0,325.3149,325.5968,324.9056,325.1966,31485.0
2019-09-11 13:00:00,357.78,359.66,357.5,358.8,28021.0,325.4058,327.1157,325.1511,326.3335,28021.0
2019-09-11 13:30:00,358.91,359.11,358.3,359.04,22923.0,326.4336,326.6155,325.8788,326.5518,22923.0
2019-09-11 14:00:00,359.04,359.15,357.74,357.75,25171.0,326.5518,326.6518,325.3694,325.3785,25171.0
2019-09-11 14:30:00,357.68,358.04,356.9,357.27,29393.0,325.3149,325.6423,324.6054,324.942,29393.0
2019-09-11 15:00:00,357.26,357.88,357.08,357.52,28935.0,324.9329,325.4968,324.7692,325.1693,28935.0
2019-09-11 15:30:00,357.48,359.0,356.99,358.82,91296.0,325.133,326.5154,324.6873,326.3517,91296.0
2019-09-12 09:30:00,361.72,362.18,357.76,359.52,82394.0,328.9893,329.4077,325.3876,326.9884,82394.0
2019-09-12 10:00:00,359.41,361.44,358.41,360.07,25511.0,326.8883,328.7346,325.9788,327.4886,25511.0
2019-09-12 10:30:00,360.06,360.41,358.62,359.66,19688.0,327.4795,327.7978,326.1698,327.1157,19688.0
2019-09-12 11:00:00,359.64,361.4,359.64,361.4,29290.0,327.0975,328.6983,327.0975,328.6983,29290.0
2019-09-12 11:30:00,361.35,362.35,361.3,361.79,20988.0,328.6528,329.5623,328.6073,329.053,20988.0
2019-09-12 12:00:00,361.88,362.83,361.65,362.8,20578.0,329.1348,329.9989,328.9256,329.9716,20578.0
2019-09-12 12:30:00,362.96,364.48,362.96,364.17,26732.0,330.1171,331.4996,330.1171,331.2176,26732.0
2019-09-12 13:00:00,364.19,364.7,363.61,364.11,32796.0,331.2358,331.6996,330.7083,331.163,32796.0
2019-09-12 13:30:00,363.94,363.98,361.94,362.18,27398.0,331.0084,331.0448,329.1894,329.4077,27398.0
2019-09-12 14:00:00,362.55,363.58,362.28,363.27,32698.0,329.7442,330.681,329.4986,330.399,32698.0
2019-09-12 14:30:00,363.08,365.76,363.01,365.72,42619.0,330.2262,332.6637,330.1626,332.6274,42619.0
2019-09-12 15:00:00,365.71,365.72,364.67,364.67,34849.0,332.6183,332.6274,331.6724,331.6724,34849.0
2019-09-12 15:30:00,364.55,365.63,364.51,365.09,102438.0,331.5632,332.5455,331.5268,332.0544,102438.0
2019-09-13 09:30:00,366.7,367.4,363.21,367.0,60440.0,333.5187,334.1553,330.3445,333.7915,60440.0
2019-09-13 10:00:00,366.93,367.5,365.4,366.09,18878.0,333.7279,334.2463,332.3363,332.9639,18878.0
2019-09-13 10:30:00,366.15,367.12,365.66,366.35,53333.0,333.0184,333.9007,332.5728,333.2003,53333.0
2019-09-13 11:00:00,366.51,366.95,365.6,366.55,26751.0,333.3459,333.7461,332.5182,333.3822,26751.0
2019-09-13 11:30:00,366.22,366.95,365.64,366.95,17193.0,333.0821,333.7461,332.5546,333.7461,17193.0
2019-09-13 12:00:00,366.71,367.18,365.67,365.67,37877.0,333.5278,333.9552,332.5819,332.5819,37877.0
2019-09-13 12:30:00,365.96,366.48,365.01,365.31,46240.0,332.8456,333.3186,331.9816,332.2545,46240.0
2019-09-13 13:00:00,365.13,365.52,364.63,365.28,18725.0,332.0907,332.4454,331.636,332.2272,18725.0
2019-09-13 13:30:00,365.36,365.62,364.85,365.15,14154.0,332.2999,332.5364,331.8361,332.1089,14154.0
2019-09-13 14:00:00,365.27,365.57,363.62,364.04,20549.0,332.2181,332.4909,330.7174,331.0994,20549.0
2019-09-13 14:30:00,364.0,364.84,363.89,364.07,25965.0,331.063,331.827,330.9629,331.1267,25965.0
2019-09-13 15:00:00,364.1,364.1,363.35,363.69,19665.0,331.1539,331.1539,330.4718,330.781,19665.0
2019-09-13 15:30:00,363.68,364.25,363.25,363.66,66745.0,330.7719,331.2904,330.3809,330.7538,66745.0
2019-09-16 09:30:00,368.5,368.5,365.0,367.35,98493.0,335.1558,335.1558,331.9725,334.1099,98493.0
2019-09-16 10:00:00,367.38,368.25,367.06,368.06,51410.0,334.1371,334.9284,333.8461,334.7556,51410.0
2019-09-16 10:30:00,368.06,368.18,366.5,366.75,39171.0,334.7556,334.8648,333.3368,333.5642,39171.0
2019-09-16 11:00:00,366.88,367.87,366.76,367.69,23931.0,333.6824,334.5828,333.5732,334.4191,23931.0
2019-09-16 11:30:00,367.68,368.38,367.37,367.37,40717.0,334.41,335.0467,334.128,334.128,40717.0
2019-09-16 12:00:00,367.58,368.42,367.5,368.03,18976.0,334.319,335.083,334.2463,334.7283,18976.0
2019-09-16 12:30:00,367.93,372.17,367.93,372.16,81175.0,334.6374,338.4937,334.6374,338.4846,81175.0
2019-09-16 13:00:00,372.11,372.22,371.08,371.22,30505.0,338.4391,338.5392,337.5023,337.6297,30505.0
2019-09-16 13:30:00,371.22,371.82,370.33,370.42,40343.0,337.6297,338.1754,336.8202,336.9021,40343.0
2019-09-16 14:00:00,370.49,371.08,369.95,371.08,17091.0,336.9657,337.5023,336.4746,337.5023,17091.0
2019-09-16 14:30:00,370.97,372.8,370.89,371.92,54618.0,337.4023,339.0667,337.3295,338.2663,54618.0
2019-09-16 15:00:00,371.9,372.36,371.05,371.16,51044.0,338.2481,338.6665,337.4751,337.5751,51044.0
2019-09-16 15:30:00,371.01,371.55,370.25,371.3,81861.0,337.4387,337.9298,336.7474,337.7024,81861.0
2019-09-17 09:30:00,371.44,372.25,367.83,369.76,78245.0,337.8298,338.5665,334.5464,336.3018,78245.0
2019-09-17 10:00:00,369.86,372.9,369.78,372.69,28261.0,336.3927,339.1577,336.32,338.9667,28261.0
2019-09-17 10:30:00,372.43,372.49,369.6,370.08,36607.0,338.7302,338.7848,336.1563,336.5928,36607.0
2019-09-17 11:00:00,369.94,370.56,369.52,370.33,25319.0,336.4655,337.0294,336.0835,336.8202,25319.0
2019-09-17 11:30:00,370.21,372.03,370.21,371.65,25896.0,336.7111,338.3664,336.7111,338.0208,25896.0
2019-09-17 12:00:00,371.7,374.97,371.52,374.95,55480.0,338.0662,341.0404,337.9025,341.0222,55480.0
2019-09-17 12:30:00,374.95,376.35,373.18,373.48,81610.0,341.0222,342.2955,339.4123,339.6852,81610.0
2019-09-17 13:00:00,373.51,374.19,373.1,373.67,36919.0,339.7125,340.3309,339.3396,339.858,36919.0
2019-09-17 13:30:00,373.87,376.99,373.67,375.31,95811.0,340.0399,342.8776,339.858,341.3496,95811.0
2019-09-17 14:00:00,375.5,375.56,373.6,373.81,22669.0,341.5224,341.577,339.7943,339.9853,22669.0
2019-09-17 14:30:00,373.91,374.13,373.36,373.36,22031.0,340.0763,340.2764,339.576,339.576,22031.0
2019-09-17 15:00:00,373.48,373.82,373.03,373.82,21206.0,339.6852,339.9944,339.2759,339.9944,21206.0
2019-09-17 15:30:00,373.86,374.75,373.76,374.34,77924.0,340.0308,340.8403,339.9398,340.4674,77924.0
2019-09-18 09:30:00,376.4,376.4,371.03,371.56,80823.0,342.341,342.341,337.4569,337.9389,80823.0
2019-09-18 10:00:00,371.92,373.58,371.62,373.31,39264.0,338.2663,339.7761,337.9935,339.5306,39264.0
2019-09-18 10:30:00,373.36,375.1,372.85,375.1,44229.0,339.576,341.1586,339.1122,341.1586,44229.0
2019-09-18 11:00:00,374.79,375.49,373.5,373.5,36680.0,340.8766,341.5133,339.7034,339.7034,36680.0
2019-09-18 11:30:00,373.5,373.51,371.9,373.51,18150.0,339.7034,339.7125,338.2481,339.7125,18150.0
2019-09-18 12:00:00,373.58,375.02,373.41,374.81,16383.0,339.7761,341.0858,339.6215,340.8948,16383.0
2019-09-18 12:30:00,374.92,376.08,374.73,375.64,34402.0,340.9949,342.0499,340.8221,341.6497,34402.0
2019-09-18 13:00:00,375.58,376.34,374.6,374.95,46311.0,341.5952,342.2864,340.7038,341.0222,46311.0
2019-09-18 13:30:00,374.89,376.29,374.3,375.94,18491.0,340.9676,342.2409,340.431,341.9226,18491.0
2019-09-18 14:00:00,375.7,377.58,373.86,374.67,70971.0,341.7043,343.4142,340.0308,340.7675,70971.0
2019-09-18 14:30:00,374.52,375.17,373.39,375.04,41948.0,340.6311,341.2223,339.6033,341.104,41948.0
2019-09-18 15:00:00,374.9,376.19,374.9,375.57,40132.0,340.9767,342.15,340.9767,341.5861,40132.0
2019-09-18 15:30:00,375.58,378.69,375.52,377.5,215125.0,341.5952,344.4237,341.5406,343.3414,215125.0
2019-09-19 09:30:00,376.88,379.89,376.5,379.88,80791.0,342.7775,345.5152,342.4319,345.5061,80791.0
2019-09-19 10:00:00,379.68,380.36,378.69,379.27,38394.0,345.3242,345.9426,344.4237,344.9513,38394.0
2019-09-19 10:30:00,379.17,379.42,377.29,377.46,36881.0,344.8603,345.0877,343.1504,343.305,36881.0
2019-09-19 11:00:00,377.59,379.41,377.58,379.11,17574.0,343.4233,345.0786,343.4142,344.8057,17574.0
2019-09-19 11:30:00,378.96,379.97,378.89,379.74,18369.0,344.6693,345.5879,344.6056,345.3787,18369.0
2019-09-19 12:00:00,379.76,380.46,379.23,379.23,34317.0,345.3969,346.0336,344.9149,344.9149,34317.0
2019-09-19 12:30:00,379.32,379.62,378.86,379.62,15496.0,344.9967,345.2696,344.5784,345.2696,15496.0
2019-09-19 13:00:00,379.74,379.83,378.74,379.52,69546.0,345.3787,345.4606,344.4692,345.1786,69546.0
2019-09-19 13:30:00,379.47,379.92,378.79,379.85,53964.0,345.1332,345.5424,344.5147,345.4788,53964.0
2019-09-19 14:00:00,379.76,380.06,379.54,380.06,24081.0,345.3969,345.6698,345.1968,345.6698,24081.0
2019-09-19 14:30:00,379.98,380.17,378.35,378.41,42732.0,345.597,345.7698,344.1145,344.1691,42732.0
2019-09-19 15:00:00,378.55,378.55,377.06,377.16,24480.0,344.2964,344.2964,342.9412,343.0322,24480.0
2019-09-19 15:30:00,377.07,377.07,374.53,375.21,145535.0,342.9503,342.9503,340.6402,341.2586,145535.0
2019-09-20 09:30:00,376.57,377.68,373.91,374.58,213348.0,342.4956,343.5051,340.0763,340.6856,213348.0
2019-09-20 10:00:00,374.54,376.1,374.0,375.02,60059.0,340.6493,342.0681,340.1581,341.0858,60059.0
2019-09-20 10:30:00,374.78,375.49,372.14,372.47,22312.0,340.8675,341.5133,338.4664,338.7666,22312.0
2019-09-20 11:00:00,372.34,373.22,372.04,372.62,46051.0,338.6483,339.4487,338.3755,338.903,46051.0
2019-09-20 11:30:00,372.63,373.32,371.27,372.61,32498.0,338.9121,339.5397,337.6752,338.8939,32498.0
2019-09-20 12:00:00,372.74,372.74,371.12,371.49,20040.0,339.0121,339.0121,337.5387,337.8752,20040.0
2019-09-20 12:30:00,371.44,372.34,371.04,371.26,49336.0,337.8298,338.6483,337.466,337.6661,49336.0
2019-09-20 13:00:00,371.29,371.54,368.16,369.24,26159.0,337.6933,337.9207,334.8466,335.8288,26159.0
2019-09-20 13:30:00,369.47,369.68,368.39,368.89,36301.0,336.038,336.229,335.0558,335.5105,36301.0
2019-09-20 14:00:00,369.09,371.07,369.09,370.92,35655.0,335.6924,337.4932,335.6924,337.3568,35655.0
2019-09-20 14:30:00,370.98,372.14,370.75,371.08,21608.0,337.4114,338.4664,337.2022,337.5023,21608.0
2019-09-20 15:00:00,371.02,371.93,369.91,370.41,84186.0,337.4478,338.2754,336.4382,336.893,84186.0
2019-09-20 15:30:00,370.41,370.55,368.11,368.31,276832.0,336.893,337.0203,334.8011,334.983,276832.0
2019-09-23 09:30:00,368.17,370.17,365.8,368.72,95037.0,334.8557,336.6747,332.7001,335.3559,95037.0
2019-09-23 10:00:00,368.84,370.58,368.74,370.5,17701.0,335.465,337.0476,335.3741,336.9748,17701.0
2019-09-23 10:30:00,370.37,371.15,369.67,369.94,12621.0,336.8566,337.566,336.2199,336.4655,12621.0
2019-09-23 11:00:00,370.12,370.87,369.77,370.2,15665.0,336.6292,337.3113,336.3109,336.702,15665.0
2019-09-23 11:30:00,370.46,371.55,370.14,371.44,14808.0,336.9384,337.9298,336.6474,337.8298,14808.0
2019-09-23 12:00:00,371.37,372.08,370.64,371.92,44868.0,337.7661,338.4119,337.1022,338.2663,44868.0
2019-09-23 12:30:00,371.79,372.28,371.51,371.66,13428.0,338.1481,338.5938,337.8934,338.0299,13428.0
2019-09-23 13:00:00,371.62,371.81,370.36,370.44,19036.0,337.9935,338.1663,336.8475,336.9203,19036.0
2019-09-23 13:30:00,370.43,371.29,369.72,369.92,36398.0,336.9112,337.6933,336.2654,336.4473,36398.0
2019-09-23 14:00:00,369.78,370.2,369.05,369.1,26332.0,336.32,336.702,335.656,335.7015,26332.0
2019-09-23 14:30:00,369.24,369.36,368.21,369.11,49653.0,335.8288,335.938,334.892,335.7106,49653.0
2019-09-23 15:00:00,369.06,369.62,369.06,369.54,16987.0,335.6651,336.1745,335.6651,336.1017,16987.0
2019-09-23 15:30:00,369.52,370.18,368.76,368.99,125140.0,336.0835,336.6838,335.3923,335.6015,125140.0
2019-09-24 09:30:00,371.47,374.52,370.5,372.47,59447.0,337.8571,340.6311,336.9748,338.7666,59447.0
2019-09-24 10:00:00,373.16,374.0,371.33,371.34,111437.0,339.3941,340.1581,337.7297,337.7388,111437.0
2019-09-24 10:30:00,371.63,372.52,370.88,372.33,21499.0,338.0026,338.812,337.3204,338.6392,21499.0
2019-09-24 11:00:00,372.22,372.22,371.53,372.08,13901.0,338.5392,338.5392,337.9116,338.4119,13901.0
2019-09-24 11:30:00,371.96,372.34,371.31,372.1,9293.0,338.3027,338.6483,337.7115,338.43,9293.0
2019-09-24 12:00:00,371.89,372.3,369.76,369.97,16055.0,338.2391,338.612,336.3018,336.4928,16055.0
2019-09-24 12:30:00,369.85,370.16,366.68,368.05,55733.0,336.3836,336.6656,333.5005,334.7465,55733.0
2019-09-24 13:00:00,368.06,368.62,367.15,367.48,11740.0,334.7556,335.2649,333.928,334.2281,11740.0
2019-09-24 13:30:00,367.65,367.88,366.74,367.04,28142.0,334.3827,334.5919,333.5551,333.8279,28142.0
2019-09-24 14:00:00,367.04,369.23,366.55,369.1,39837.0,333.8279,335.8197,333.3822,335.7015,39837.0
2019-09-24 14:30:00,369.1,369.9,369.09,369.55,35212.0,335.7015,336.4291,335.6924,336.1108,35212.0
2019-09-24 15:00:00,369.63,369.84,368.74,369.1,23016.0,336.1835,336.3745,335.3741,335.7015,23016.0
2019-09-24 15:30:00,368.93,370.27,368.79,369.71,125532.0,335.5469,336.7656,335.4196,336.2563,125532.0
2019-09-25 09:30:00,371.03,371.56,369.71,370.83,150830.0,337.4569,337.9389,336.2563,337.275,150830.0
2019-09-25 10:00:00,370.94,371.85,370.82,371.5,44921.0,337.375,338.2027,337.2659,337.8843,44921.0
2019-09-25 10:30:00,371.43,371.56,370.88,371.04,51056.0,337.8207,337.9389,337.3204,337.466,51056.0
2019-09-25 11:00:00,371.19,373.12,369.12,372.14,140550.0,337.6024,339.3578,335.7197,338.4664,140550.0
2019-09-25 11:30:00,372.14,373.78,371.99,373.78,31987.0,338.4664,339.958,338.33,339.958,31987.0
2019-09-25 12:00:00,373.72,373.98,373.16,373.8,12324.0,339.9035,340.1399,339.3941,339.9762,12324.0
2019-09-25 12:30:00,373.84,374.6,373.59,374.24,48598.0,340.0126,340.7038,339.7852,340.3764,48598.0
2019-09-25 13:00:00,374.24,374.35,373.59,373.87,33195.0,340.3764,340.4765,339.7852,340.0399,33195.0
2019-09-25 13:30:00,373.83,373.97,373.26,373.53,35866.0,340.0035,340.1308,339.4851,339.7307,35866.0
2019-09-25 14:00:00,373.6,374.0,373.57,373.97,80024.0,339.7943,340.1581,339.767,340.1308,80024.0
2019-09-25 14:30:00,373.97,374.06,373.38,373.95,35082.0,340.1308,340.2127,339.5942,340.1126,35082.0
2019-09-25 15:00:00,374.0,374.08,373.36,373.88,143285.0,340.1581,340.2309,339.576,340.049,143285.0
2019-09-25 15:30:00,373.94,375.37,373.85,374.91,183657.0,340.1036,341.4042,340.0217,340.9858,183657.0
2019-09-26 09:30:00,376.21,376.99,373.68,376.15,64281.0,342.1681,342.8776,339.8671,342.1136,64281.0
2019-09-26 10:00:00,376.3,376.45,375.75,376.25,45743.0,342.25,342.3864,341.7498,342.2045,45743.0
2019-09-26 10:30:00,376.25,377.3,376.17,377.05,34082.0,342.2045,343.1595,342.1318,342.9321,34082.0
2019-09-26 11:00:00,376.96,377.95,376.17,377.25,36819.0,342.8503,343.7507,342.1318,343.114,36819.0
2019-09-26 11:30:00,377.15,377.69,376.51,377.49,28219.0,343.0231,343.5142,342.441,343.3323,28219.0
2019-09-26 12:00:00,377.45,379.19,377.44,378.96,35662.0,343.2959,344.8785,343.2869,344.6693,35662.0
2019-09-26 12:30:00,379.0,379.56,378.74,379.56,17334.0,344.7057,345.215,344.4692,345.215,17334.0
2019-09-26 13:00:00,379.59,380.3,379.04,379.54,39210.0,345.2423,345.8881,344.7421,345.1968,39210.0
2019-09-26 13:30:00,379.5,380.4,379.5,380.4,26391.0,345.1604,345.979,345.1604,345.979,26391.0
2019-09-26 14:00:00,380.41,382.31,380.41,381.93,34384.0,345.9881,347.7162,345.9881,347.3706,34384.0
2019-09-26 14:30:00,381.88,383.39,381.84,383.06,48127.0,347.3251,348.6985,347.2887,348.3983,48127.0
2019-09-26 15:00:00,383.11,383.78,382.29,383.41,84026.0,348.4438,349.0532,347.698,348.7166,84026.0
2019-09-26 15:30:00,383.47,383.89,382.09,382.33,194281.0,348.7712,349.1532,347.5161,347.7344,194281.0
2019-09-27 09:30:00,381.17,382.9,375.99,378.56,196073.0,346.6793,348.2528,341.9681,344.3055,196073.0
2019-09-27 10:00:00,378.9,379.55,375.62,376.14,79166.0,344.6147,345.2059,341.6315,342.1045,79166.0
2019-09-27 10:30:00,375.96,376.77,375.1,375.48,42796.0,341.9408,342.6775,341.1586,341.5042,42796.0
2019-09-27 11:00:00,375.61,375.96,373.81,374.5,48379.0,341.6224,341.9408,339.9853,340.6129,48379.0
2019-09-27 11:30:00,374.36,374.44,372.48,373.82,60273.0,340.4855,340.5583,338.7757,339.9944,60273.0
2019-09-27 12:00:00,373.8,374.86,373.79,374.61,16845.0,339.9762,340.9403,339.9671,340.7129,16845.0
2019-09-27 12:30:00,374.4,374.71,373.73,373.87,27517.0,340.5219,340.8039,339.9126,340.0399,27517.0
2019-09-27 13:00:00,373.64,373.94,372.32,372.84,29992.0,339.8307,340.1036,338.6301,339.1031,29992.0
2019-09-27 13:30:00,372.88,373.01,371.99,372.12,24910.0,339.1395,339.2577,338.33,338.4482,24910.0
2019-09-27 14:00:00,372.1,372.15,371.14,371.6,17165.0,338.43,338.4755,337.5569,337.9753,17165.0
2019-09-27 14:30:00,371.55,371.58,369.35,369.66,27972.0,337.9298,337.9571,335.9289,336.2108,27972.0
2019-09-27 15:00:00,369.69,371.08,368.81,370.87,70398.0,336.2381,337.5023,335.4377,337.3113,70398.0
2019-09-27 15:30:00,370.85,371.5,370.31,371.18,113056.0,337.2932,337.8843,336.802,337.5933,113056.0
2019-09-30 09:30:00,372.38,375.79,372.38,374.83,65645.0,338.6847,341.7862,338.6847,340.913,65645.0
2019-09-30 10:00:00,375.28,377.46,375.09,375.87,24889.0,341.3223,343.305,341.1495,341.8589,24889.0
2019-09-30 10:30:00,375.91,377.36,375.74,377.32,32118.0,341.8953,343.2141,341.7407,343.1777,32118.0
2019-09-30 11:00:00,377.46,378.0,376.54,377.97,65464.0,343.305,343.7962,342.4683,343.7689,65464.0
2019-09-30 11:30:00,378.09,378.58,376.6,376.93,76683.0,343.878,344.3237,342.5229,342.823,76683.0
2019-09-30 12:00:00,376.93,377.29,376.48,377.24,13194.0,342.823,343.1504,342.4137,343.1049,13194.0
2019-09-30 12:30:00,377.18,377.32,376.69,377.05,22529.0,343.0504,343.1777,342.6047,342.9321,22529.0
2019-09-30 13:00:00,377.15,377.4,376.58,376.58,12960.0,343.0231,343.2505,342.5047,342.5047,12960.0
2019-09-30 13:30:00,376.55,376.58,375.65,375.66,7151.0,342.4774,342.5047,341.6588,341.6679,7151.0
2019-09-30 14:00:00,375.69,376.18,375.32,375.69,33412.0,341.6952,342.1409,341.3587,341.6952,33412.0
2019-09-30 14:30:00,375.55,376.46,375.2,376.18,9037.0,341.5679,342.3955,341.2495,342.1409,9037.0
2019-09-30 15:00:00,376.28,376.36,375.75,375.75,22177.0,342.2318,342.3046,341.7498,341.7498,22177.0
2019-09-30 15:30:00,375.82,376.61,374.4,374.84,70687.0,341.8134,342.532,340.5219,340.9221,70687.0
2019-10-01 09:30:00,375.97,377.09,375.57,376.65,76742.0,341.9499,342.9685,341.5861,342.5683,76742.0
2019-10-01 10:00:00,376.51,376.73,373.56,374.95,53841.0,342.441,342.6411,339.7579,341.0222,53841.0
2019-10-01 10:30:00,374.93,376.28,374.71,375.42,26255.0,341.004,342.2318,340.8039,341.4496,26255.0
2019-10-01 11:00:00,375.54,375.54,373.55,374.24,35930.0,341.5588,341.5588,339.7488,340.3764,35930.0
2019-10-01 11:30:00,374.21,374.49,372.31,372.31,61866.0,340.3491,340.6038,338.621,338.621,61866.0
2019-10-01 12:00:00,372.38,372.49,370.25,371.51,78935.0,338.6847,338.7848,336.7474,337.8934,78935.0
2019-10-01 12:30:00,371.49,371.69,370.13,370.44,22639.0,337.8752,338.0571,336.6383,336.9203,22639.0
2019-10-01 13:00:00,370.4,370.98,369.7,369.84,17751.0,336.8839,337.4114,336.2472,336.3745,17751.0
2019-10-01 13:30:00,369.83,370.15,369.31,369.56,21095.0,336.3655,336.6565,335.8925,336.1199,21095.0
2019-10-01 14:00:00,369.5,370.69,368.8,370.24,51680.0,336.0653,337.1476,335.4287,336.7384,51680.0
2019-10-01 14:30:00,370.25,370.88,370.16,370.24,18706.0,336.7474,337.3204,336.6656,336.7384,18706.0
2019-10-01 15:00:00,370.18,370.47,369.67,370.4,47509.0,336.6838,336.9475,336.2199,336.8839,47509.0
2019-10-01 15:30:00,370.46,370.46,367.66,367.79,197640.0,336.9384,336.9384,334.3918,334.51,197640.0
2019-10-02 09:30:00,366.35,368.55,365.01,365.98,53772.0,333.2003,335.2013,331.9816,332.8638,53772.0
2019-10-02 10:00:00,366.3,366.3,362.35,363.01,88454.0,333.1549,333.1549,329.5623,330.1626,88454.0
2019-10-02 10:30:00,362.53,362.53,359.23,361.46,103625.0,329.726,329.726,326.7246,328.7528,103625.0
2019-10-02 11:00:00,361.73,364.17,361.49,362.99,92741.0,328.9984,331.2176,328.7801,330.1444,92741.0
2019-10-02 11:30:00,362.7,364.12,361.75,363.53,123010.0,329.8806,331.1721,329.0166,330.6355,123010.0
2019-10-02 12:00:00,363.79,363.79,360.98,361.31,59377.0,330.872,330.872,328.3163,328.6164,59377.0
2019-10-02 12:30:00,361.3,362.02,360.15,360.29,54499.0,328.6073,329.2622,327.5614,327.6887,54499.0
2019-10-02 13:00:00,360.18,361.28,359.8,360.79,99575.0,327.5886,328.5891,327.243,328.1434,99575.0
2019-10-02 13:30:00,360.79,361.72,360.31,361.69,17218.0,328.1434,328.9893,327.7069,328.962,17218.0
2019-10-02 14:00:00,361.62,364.15,361.57,363.65,75248.0,328.8983,331.1994,328.8529,330.7447,75248.0
2019-10-02 14:30:00,363.44,363.86,363.2,363.59,18614.0,330.5537,330.9357,330.3354,330.6901,18614.0
2019-10-02 15:00:00,363.59,363.68,362.33,362.43,38558.0,330.6901,330.7719,329.5441,329.6351,38558.0
2019-10-02 15:30:00,362.37,362.94,361.82,362.5,123861.0,329.5805,330.0989,329.0802,329.6987,123861.0
2019-10-03 09:30:00,362.34,364.16,361.2,362.62,85430.0,329.5532,331.2085,328.5163,329.8079,85430.0
2019-10-03 10:00:00,362.48,363.38,359.24,362.3,21137.0,329.6805,330.4991,326.7337,329.5168,21137.0
2019-10-03 10:30:00,362.32,362.9,361.17,361.69,23655.0,329.535,330.0625,328.4891,328.962,23655.0
2019-10-03 11:00:00,361.52,363.93,361.52,362.93,30583.0,328.8074,330.9993,328.8074,330.0898,30583.0
2019-10-03 11:30:00,362.77,362.77,360.26,360.28,57223.0,329.9443,329.9443,327.6614,327.6796,57223.0
2019-10-03 12:00:00,360.58,362.47,360.45,361.98,50972.0,327.9525,329.6714,327.8342,329.2258,50972.0
2019-10-03 12:30:00,362.21,364.6,361.83,363.0,126642.0,329.435,331.6087,329.0893,330.1535,126642.0
2019-10-03 13:00:00,363.2,363.5,362.65,363.5,18400.0,330.3354,330.6082,329.8351,330.6082,18400.0
2019-10-03 13:30:00,363.5,364.99,363.21,363.89,95634.0,330.6082,331.9634,330.3445,330.9629,95634.0
2019-10-03 14:00:00,364.15,364.83,363.81,364.21,14369.0,331.1994,331.8179,330.8902,331.254,14369.0
2019-10-03 14:30:00,364.21,364.46,363.77,363.77,8045.0,331.254,331.4814,330.8538,330.8538,8045.0
2019-10-03 15:00:00,363.83,364.06,363.07,363.52,11512.0,330.9084,331.1176,330.2171,330.6264,11512.0
2019-10-03 15:30:00,363.79,364.44,362.77,364.39,54872.0,330.872,331.4632,329.9443,331.4177,54872.0
2019-10-04 09:30:00,365.29,367.47,364.49,366.43,55041.0,332.2363,334.219,331.5086,333.2731,55041.0
2019-10-04 10:00:00,366.28,367.42,365.46,366.18,18832.0,333.1367,334.1735,332.3909,333.0457,18832.0
2019-10-04 10:30:00,366.41,366.51,364.75,365.25,14650.0,333.2549,333.3459,331.7451,332.1999,14650.0
2019-10-04 11:00:00,365.03,366.2,364.92,365.79,27474.0,331.9998,333.0639,331.8997,332.691,27474.0
2019-10-04 11:30:00,365.81,366.77,365.75,366.68,8914.0,332.7092,333.5823,332.6546,333.5005,8914.0
2019-10-04 12:00:00,367.09,367.87,366.8,367.12,37270.0,333.8734,334.5828,333.6096,333.9007,37270.0
2019-10-04 12:30:00,367.02,367.25,365.81,365.93,9608.0,333.8097,334.0189,332.7092,332.8183,9608.0
2019-10-04 13:00:00,365.91,365.91,363.58,363.89,62867.0,332.8002,332.8002,330.681,330.9629,62867.0
2019-10-04 13:30:00,364.05,365.6,363.7,365.02,52480.0,331.1085,332.5182,330.7901,331.9907,52480.0
2019-10-04 14:00:00,365.16,367.15,365.02,366.79,52643.0,332.118,333.928,331.9907,333.6005,52643.0
2019-10-04 14:30:00,366.85,367.58,366.83,367.55,18032.0,333.6551,334.319,333.6369,334.2918,18032.0
2019-10-04 15:00:00,367.53,368.11,367.11,367.99,27733.0,334.2736,334.8011,333.8916,334.6919,27733.0
2019-10-04 15:30:00,368.03,370.13,367.99,369.08,105630.0,334.7283,336.6383,334.6919,335.6833,105630.0
2019-10-07 09:30:00,368.02,369.43,366.96,368.89,58531.0,334.7192,336.0016,333.7551,335.5105,58531.0
2019-10-07 10:00:00,369.04,371.1,368.93,369.91,33982.0,335.6469,337.5205,335.5469,336.4382,33982.0
2019-10-07 10:30:00,369.78,369.79,368.73,368.78,8832.0,336.32,336.3291,335.365,335.4105,8832.0
2019-10-07 11:00:00,368.9,370.47,368.9,369.67,14488.0,335.5196,336.9475,335.5196,336.2199,14488.0
2019-10-07 11:30:00,369.87,370.52,369.52,370.02,8150.0,336.4018,336.993,336.0835,336.5383,8150.0
2019-10-07 12:00:00,370.02,370.44,369.88,370.1,8377.0,336.5383,336.9203,336.4109,336.611,8377.0
2019-10-07 12:30:00,369.49,369.73,369.15,369.64,8274.0,336.0562,336.2745,335.747,336.1926,8274.0
2019-10-07 13:00:00,369.74,370.03,369.09,369.24,28169.0,336.2836,336.5474,335.6924,335.8288,28169.0
2019-10-07 13:30:00,369.28,370.97,369.28,370.19,9343.0,335.8652,337.4023,335.8652,336.6929,9343.0
2019-10-07 14:00:00,370.29,370.4,369.35,369.67,22526.0,336.7838,336.8839,335.9289,336.2199,22526.0
2019-10-07 14:30:00,369.72,369.72,368.43,368.92,18831.0,336.2654,336.2654,335.0921,335.5378,18831.0
2019-10-07 15:00:00,368.86,369.95,368.86,369.62,17566.0,335.4832,336.4746,335.4832,336.1745,17566.0
2019-10-07 15:30:00,369.38,369.65,367.99,367.99,82563.0,335.9562,336.2017,334.6919,334.6919,82563.0
2019-10-08 09:30:00,366.0,367.16,363.62,364.55,48538.0,332.882,333.9371,330.7174,331.5632,48538.0
2019-10-08 10:00:00,364.52,366.49,364.31,366.49,35766.0,331.5359,333.3277,331.3449,333.3277,35766.0
2019-10-08 10:30:00,366.49,368.29,366.28,368.19,29001.0,333.3277,334.9648,333.1367,334.8738,29001.0
2019-10-08 11:00:00,368.18,368.35,367.41,367.85,17736.0,334.8648,335.0194,334.1644,334.5646,17736.0
2019-10-08 11:30:00,367.77,368.51,367.37,367.79,13712.0,334.4919,335.1649,334.128,334.51,13712.0
2019-10-08 12:00:00,367.9,368.9,367.66,368.77,9136.0,334.6101,335.5196,334.3918,335.4014,9136.0
2019-10-08 12:30:00,368.83,370.61,368.64,370.2,13822.0,335.4559,337.0749,335.2831,336.702,13822.0
2019-10-08 13:00:00,370.19,371.61,369.78,371.45,22190.0,336.6929,337.9844,336.32,337.8389,22190.0
2019-10-08 13:30:00,371.2,372.11,371.1,371.39,29279.0,337.6115,338.4391,337.5205,337.7843,29279.0
2019-10-08 14:00:00,371.56,371.67,370.6,371.1,19577.0,337.9389,338.039,337.0658,337.5205,19577.0
2019-10-08 14:30:00,371.38,372.17,369.77,370.9,48059.0,337.7752,338.4937,336.3109,337.3386,48059.0
2019-10-08 15:00:00,370.89,371.66,369.25,369.94,59298.0,337.3295,338.0299,335.8379,336.4655,59298.0
2019-10-08 15:30:00,369.9,370.13,368.4,368.45,89171.0,336.4291,336.6383,335.0648,335.1103,89171.0
2019-10-09 09:30:00,370.17,371.33,368.59,369.21,164921.0,336.6747,337.7297,335.2377,335.8016,164921.0
2019-10-09 10:00:00,369.03,370.98,369.03,369.87,31712.0,335.6378,337.4114,335.6378,336.4018,31712.0
2019-10-09 10:30:00,369.84,370.34,369.01,369.56,71786.0,336.3745,336.8293,335.6197,336.1199,71786.0
2019-10-09 11:00:00,369.41,369.61,367.85,367.92,47932.0,335.9835,336.1654,334.5646,334.6283,47932.0
2019-10-09 11:30:00,367.94,369.54,367.94,369.27,17461.0,334.6465,336.1017,334.6465,335.8561,17461.0
2019-10-09 12:00:00,369.46,369.48,368.59,369.28,20776.0,336.0289,336.0471,335.2377,335.8652,20776.0
2019-10-09 12:30:00,369.18,369.25,367.83,369.1,20594.0,335.7743,335.8379,334.5464,335.7015,20594.0
2019-10-09 13:00:00,369.33,369.74,368.47,368.93,42481.0,335.9107,336.2836,335.1285,335.5469,42481.0
2019-10-09 13:30:00,368.91,369.4,368.55,368.98,60251.0,335.5287,335.9744,335.2013,335.5924,60251.0
2019-10-09 14:00:00,368.91,369.41,368.71,369.41,96636.0,335.5287,335.9835,335.3468,335.9835,96636.0
2019-10-09 14:30:00,369.54,370.33,369.44,369.78,77802.0,336.1017,336.8202,336.0107,336.32,77802.0
2019-10-09 15:00:00,369.84,370.77,369.47,369.57,50350.0,336.3745,337.2204,336.038,336.129,50350.0
2019-10-09 15:30:00,369.67,370.15,366.01,367.66,278581.0,336.2199,336.6565,332.8911,334.3918,278581.0
2019-10-10 09:30:00,367.53,370.16,366.54,369.13,49974.0,334.2736,336.6656,333.3732,335.7288,49974.0
2019-10-10 10:00:00,369.16,369.23,367.71,367.71,78359.0,335.7561,335.8197,334.4373,334.4373,78359.0
2019-10-10 10:30:00,367.98,368.29,367.8,368.05,122126.0,334.6829,334.9648,334.5191,334.7465,122126.0
2019-10-10 11:00:00,368.03,371.03,367.98,370.05,56351.0,334.7283,337.4569,334.6829,336.5655,56351.0
2019-10-10 11:30:00,370.03,370.18,368.55,368.8,66397.0,336.5474,336.6838,335.2013,335.4287,66397.0
2019-10-10 12:00:00,368.88,370.01,368.81,369.82,50753.0,335.5014,336.5292,335.4377,336.3564,50753.0
2019-10-10 12:30:00,369.95,370.61,369.16,370.34,14927.0,336.4746,337.0749,335.7561,336.8293,14927.0
2019-10-10 13:00:00,370.32,370.37,369.67,370.19,15822.0,336.8111,336.8566,336.2199,336.6929,15822.0
2019-10-10 13:30:00,370.04,370.62,369.25,369.39,34496.0,336.5565,337.084,335.8379,335.9653,34496.0
2019-10-10 14:00:00,369.28,369.91,368.4,369.76,34441.0,335.8652,336.4382,335.0648,336.3018,34441.0
2019-10-10 14:30:00,369.78,370.06,368.59,368.59,29323.0,336.32,336.5746,335.2377,335.2377,29323.0
2019-10-10 15:00:00,368.72,369.05,367.82,368.1,38341.0,335.3559,335.656,334.5373,334.792,38341.0
2019-10-10 15:30:00,368.1,369.25,367.91,368.62,89070.0,334.792,335.8379,334.6192,335.2649,89070.0
2019-10-11 09:30:00,372.45,372.45,368.37,368.38,54372.0,338.7484,338.7484,335.0376,335.0467,54372.0
2019-10-11 10:00:00,368.35,368.44,366.57,367.52,58048.0,335.0194,335.1012,333.4004,334.2645,58048.0
2019-10-11 10:30:00,367.43,367.43,362.26,362.83,96179.0,334.1826,334.1826,329.4804,329.9989,96179.0
2019-10-11 11:00:00,362.75,363.52,361.44,361.44,70620.0,329.9261,330.6264,328.7346,328.7346,70620.0
2019-10-11 11:30:00,361.44,362.44,361.0,361.81,78379.0,328.7346,329.6441,328.3344,329.0712,78379.0
2019-10-11 12:00:00,361.8,361.97,359.65,359.96,109990.0,329.0621,329.2167,327.1066,327.3886,109990.0
2019-10-11 12:30:00,359.99,361.49,359.0,361.03,80829.0,327.4158,328.7801,326.5154,328.3617,80829.0
2019-10-11 13:00:00,361.02,362.0,359.76,361.17,82743.0,328.3526,329.244,327.2066,328.4891,82743.0
2019-10-11 13:30:00,361.17,363.09,360.72,362.88,121575.0,328.4891,330.2353,328.0798,330.0443,121575.0
2019-10-11 14:00:00,363.09,365.76,363.03,365.58,51316.0,330.2353,332.6637,330.1808,332.5,51316.0
2019-10-11 14:30:00,365.64,365.94,364.35,365.17,44313.0,332.5546,332.8274,331.3813,332.1271,44313.0
2019-10-11 15:00:00,365.0,365.89,363.99,364.08,55932.0,331.9725,332.782,331.0539,331.1357,55932.0
2019-10-11 15:30:00,364.0,364.35,361.92,361.95,142015.0,331.063,331.3813,329.1712,329.1985,142015.0
2019-10-14 09:30:00,363.05,366.45,362.68,366.45,78834.0,330.1989,333.2913,329.8624,333.2913,78834.0
2019-10-14 10:00:00,366.3,368.62,366.16,367.91,62762.0,333.1549,335.2649,333.0275,334.6192,62762.0
2019-10-14 10:30:00,367.8,369.3,367.8,369.1,33909.0,334.5191,335.8834,334.5191,335.7015,33909.0
2019-10-14 11:00:00,369.02,369.11,368.22,368.22,22732.0,335.6287,335.7106,334.9011,334.9011,22732.0
2019-10-14 11:30:00,368.21,368.21,366.46,367.23,33569.0,334.892,334.892,333.3004,334.0007,33569.0
2019-10-14 12:00:00,367.25,367.5,366.38,366.85,18505.0,334.0189,334.2463,333.2276,333.6551,18505.0
2019-10-14 12:30:00,366.81,366.93,366.37,366.63,11769.0,333.6187,333.7279,333.2185,333.455,11769.0
2019-10-14 13:00:00,366.69,367.48,366.09,366.5,20340.0,333.5096,334.2281,332.9639,333.3368,20340.0
2019-10-14 13:30:00,366.44,366.61,365.99,366.6,7805.0,333.2822,333.4368,332.8729,333.4277,7805.0
2019-10-14 14:00:00,366.63,367.72,366.62,367.58,15904.0,333.455,334.4464,333.4459,334.319,15904.0
2019-10-14 14:30:00,367.58,367.58,366.89,366.89,14693.0,334.319,334.319,333.6915,333.6915,14693.0
2019-10-14 15:00:00,366.96,366.96,366.44,366.87,29215.0,333.7551,333.7551,333.2822,333.6733,29215.0
2019-10-14 15:30:00,366.84,366.92,366.37,366.42,72485.0,333.646,333.7188,333.2185,333.264,72485.0
2019-10-15 09:30:00,366.31,368.48,365.95,366.45,27808.0,333.164,335.1376,332.8365,333.2913,27808.0
2019-10-15 10:00:00,366.51,366.63,365.86,366.11,10617.0,333.3459,333.455,332.7547,332.9821,10617.0
2019-10-15 10:30:00,366.27,366.87,365.04,365.36,25374.0,333.1276,333.6733,332.0089,332.2999,25374.0
2019-10-15 11:00:00,365.36,365.62,364.56,365.45,14235.0,332.2999,332.5364,331.5723,332.3818,14235.0
2019-10-15 11:30:00,365.35,365.49,363.65,363.65,23928.0,332.2908,332.4182,330.7447,330.7447,23928.0
2019-10-15 12:00:00,363.77,363.88,362.78,362.83,20139.0,330.8538,330.9538,329.9534,329.9989,20139.0
2019-10-15 12:30:00,362.81,363.93,362.81,363.93,15591.0,329.9807,330.9993,329.9807,330.9993,15591.0
2019-10-15 13:00:00,363.81,363.88,363.09,363.34,23228.0,330.8902,330.9538,330.2353,330.4627,23228.0
2019-10-15 13:30:00,363.36,364.36,363.36,364.34,14816.0,330.4809,331.3904,330.4809,331.3722,14816.0
2019-10-15 14:00:00,364.29,364.55,364.01,364.25,20981.0,331.3267,331.5632,331.0721,331.2904,20981.0
2019-10-15 14:30:00,364.16,364.3,363.29,363.44,22056.0,331.2085,331.3358,330.4172,330.5537,22056.0
2019-10-15 15:00:00,363.33,363.56,363.0,363.54,22578.0,330.4536,330.6628,330.1535,330.6446,22578.0
2019-10-15 15:30:00,363.55,364.56,361.13,362.0,201087.0,330.6537,331.5723,328.4527,329.244,201087.0
2019-10-16 09:30:00,361.94,362.6,361.31,362.34,29959.0,329.1894,329.7897,328.6164,329.5532,29959.0
2019-10-16 10:00:00,362.15,363.83,362.15,363.38,15732.0,329.3804,330.9084,329.3804,330.4991,15732.0
2019-10-16 10:30:00,363.17,363.63,362.67,363.32,30400.0,330.3081,330.7265,329.8533,330.4445,30400.0
2019-10-16 11:00:00,363.32,364.28,363.28,364.14,9504.0,330.4445,331.3177,330.4081,331.1903,9504.0
2019-10-16 11:30:00,364.06,364.08,363.2,363.48,10824.0,331.1176,331.1357,330.3354,330.59,10824.0
2019-10-16 12:00:00,363.52,364.34,363.48,364.23,11519.0,330.6264,331.3722,330.59,331.2722,11519.0
2019-10-16 12:30:00,364.24,365.16,364.12,364.12,24982.0,331.2813,332.118,331.1721,331.1721,24982.0
2019-10-16 13:00:00,364.23,364.78,363.77,363.8,15527.0,331.2722,331.7724,330.8538,330.8811,15527.0
2019-10-16 13:30:00,363.76,364.13,363.38,363.74,26722.0,330.8447,331.1812,330.4991,330.8265,26722.0
2019-10-16 14:00:00,363.74,365.03,363.61,364.84,26742.0,330.8265,331.9998,330.7083,331.827,26742.0
2019-10-16 14:30:00,364.88,365.15,364.59,364.96,28535.0,331.8634,332.1089,331.5996,331.9361,28535.0
2019-10-16 15:00:00,364.87,364.87,363.57,363.93,25528.0,331.8543,331.8543,330.6719,330.9993,25528.0
2019-10-16 15:30:00,364.14,364.89,364.14,364.74,56979.0,331.1903,331.8725,331.1903,331.736,56979.0
2019-10-17 09:30:00,364.53,366.01,362.52,363.27,44860.0,331.545,332.8911,329.7169,330.399,44860.0
2019-10-17 10:00:00,363.19,364.58,363.02,363.78,46800.0,330.3263,331.5905,330.1717,330.8629,46800.0
2019-10-17 10:30:00,363.75,363.97,361.66,362.69,53310.0,330.8356,331.0357,328.9347,329.8715,53310.0
2019-10-17 11:00:00,362.5,362.6,362.01,362.57,19170.0,329.6987,329.7897,329.2531,329.7624,19170.0
2019-10-17 11:30:00,362.5,362.59,361.77,362.25,25442.0,329.6987,329.7806,329.0348,329.4713,25442.0
2019-10-17 12:00:00,362.24,362.25,360.77,360.79,28033.0,329.4622,329.4713,328.1253,328.1434,28033.0
2019-10-17 12:30:00,360.78,361.19,360.74,361.03,25323.0,328.1344,328.5073,328.098,328.3617,25323.0
2019-10-17 13:00:00,361.02,361.04,359.41,359.41,35989.0,328.3526,328.3708,326.8883,326.8883,35989.0
2019-10-17 13:30:00,359.41,359.48,358.91,359.4,27340.0,326.8883,326.952,326.4336,326.8792,27340.0
2019-10-17 14:00:00,359.42,359.58,358.51,359.09,38088.0,326.8974,327.0429,326.0698,326.5973,38088.0
2019-10-17 14:30:00,359.02,359.37,358.5,359.07,40833.0,326.5336,326.8519,326.0607,326.5791,40833.0
2019-10-17 15:00:00,359.13,359.22,357.3,358.06,72005.0,326.6337,326.7155,324.9692,325.6605,72005.0
2019-10-17 15:30:00,358.02,358.43,355.89,356.29,184831.0,325.6241,325.997,323.6868,324.0506,184831.0
2019-10-18 09:30:00,357.35,357.51,351.98,353.41,151547.0,325.0147,325.1602,320.1306,321.4312,151547.0
2019-10-18 10:00:00,353.47,353.65,350.78,351.55,88152.0,321.4858,321.6495,319.0392,319.7395,88152.0
2019-10-18 10:30:00,351.49,351.78,350.27,351.25,108964.0,319.685,319.9487,318.5754,319.4667,108964.0
2019-10-18 11:00:00,351.22,351.5,349.83,350.67,54512.0,319.4394,319.6941,318.1752,318.9392,54512.0
2019-10-18 11:30:00,350.5,351.76,349.33,351.61,120252.0,318.7846,319.9305,317.7204,319.7941,120252.0
2019-10-18 12:00:00,351.38,351.56,349.33,350.05,41145.0,319.5849,319.7486,317.7204,318.3753,41145.0
2019-10-18 12:30:00,350.13,350.13,349.05,350.08,44285.0,318.448,318.448,317.4658,318.4026,44285.0
2019-10-18 13:00:00,350.41,350.41,347.76,348.13,177727.0,318.7027,318.7027,316.2925,316.629,177727.0
2019-10-18 13:30:00,348.07,349.13,347.74,348.69,71258.0,316.5744,317.5385,316.2743,317.1383,71258.0
2019-10-18 14:00:00,348.7,350.08,348.7,349.74,51219.0,317.1474,318.4026,317.1474,318.0933,51219.0
2019-10-18 14:30:00,349.75,349.89,348.85,349.28,171158.0,318.1024,318.2297,317.2839,317.6749,171158.0
2019-10-18 15:00:00,349.39,350.28,349.06,349.96,103935.0,317.775,318.5845,317.4749,318.2934,103935.0
2019-10-18 15:30:00,349.9,350.74,349.5,349.56,205316.0,318.2388,319.0028,317.875,317.9296,205316.0
2019-10-21 09:30:00,352.61,353.53,350.33,351.91,61156.0,320.7036,321.5404,318.6299,320.067,61156.0
2019-10-21 10:00:00,351.91,354.14,351.68,353.21,55279.0,320.067,322.0952,319.8578,321.2493,55279.0
2019-10-21 10:30:00,353.43,353.6,351.99,352.17,49682.0,321.4494,321.604,320.1397,320.3034,49682.0
2019-10-21 11:00:00,352.45,352.75,351.39,352.03,38130.0,320.5581,320.831,319.594,320.1761,38130.0
2019-10-21 11:30:00,352.01,352.01,350.68,350.99,30679.0,320.1579,320.1579,318.9483,319.2302,30679.0
2019-10-21 12:00:00,350.84,351.33,350.71,350.83,58513.0,319.0938,319.5394,318.9756,319.0847,58513.0
2019-10-21 12:30:00,350.85,351.06,350.07,350.87,47847.0,319.1029,319.2939,318.3935,319.1211,47847.0
2019-10-21 13:00:00,350.79,350.94,350.57,350.85,40051.0,319.0483,319.1847,318.8482,319.1029,40051.0
2019-10-21 13:30:00,350.9,351.92,350.71,351.72,66493.0,319.1484,320.0761,318.9756,319.8942,66493.0
2019-10-21 14:00:00,351.78,351.87,351.05,351.08,33254.0,319.9487,320.0306,319.2848,319.3121,33254.0
2019-10-21 14:30:00,351.1,351.34,350.58,350.75,31364.0,319.3303,319.5485,318.8573,319.0119,31364.0
2019-10-21 15:00:00,350.8,350.95,350.16,350.33,31288.0,319.0574,319.1938,318.4753,318.6299,31288.0
2019-10-21 15:30:00,350.38,350.83,349.82,350.38,131696.0,318.6754,319.0847,318.1661,318.6754,131696.0
2019-10-22 09:30:00,347.5,353.99,347.0,353.81,113016.0,316.056,321.9588,315.6013,321.795,113016.0
2019-10-22 10:00:00,353.89,355.16,352.81,353.52,123875.0,321.8678,323.0229,320.8855,321.5313,123875.0
2019-10-22 10:30:00,353.56,355.0,353.48,354.53,96701.0,321.5677,322.8774,321.4949,322.4499,96701.0
2019-10-22 11:00:00,354.54,354.85,352.94,352.94,38954.0,322.459,322.7409,321.0038,321.0038,38954.0
2019-10-22 11:30:00,352.74,352.76,351.23,351.26,52492.0,320.8219,320.8401,319.4485,319.4758,52492.0
2019-10-22 12:00:00,351.48,354.7,351.16,354.7,48482.0,319.6759,322.6045,319.3848,322.6045,48482.0
2019-10-22 12:30:00,354.79,355.11,353.81,354.03,36047.0,322.6864,322.9774,321.795,321.9951,36047.0
2019-10-22 13:00:00,354.06,354.08,353.2,353.46,18170.0,322.0224,322.0406,321.2402,321.4767,18170.0
2019-10-22 13:30:00,353.45,353.45,352.1,352.75,26347.0,321.4676,321.4676,320.2398,320.831,26347.0
2019-10-22 14:00:00,352.87,353.27,352.6,353.05,24707.0,320.9401,321.3039,320.6945,321.1038,24707.0
2019-10-22 14:30:00,353.14,353.97,352.83,353.69,27794.0,321.1857,321.9406,320.9037,321.6859,27794.0
2019-10-22 15:00:00,353.71,353.72,352.81,353.23,40358.0,321.7041,321.7132,320.8855,321.2675,40358.0
2019-10-22 15:30:00,353.18,353.23,352.23,352.38,98853.0,321.222,321.2675,320.358,320.4944,98853.0
2019-10-23 09:30:00,352.0,352.62,349.07,349.57,82421.0,320.1488,320.7127,317.4839,317.9387,82421.0
2019-10-23 10:00:00,349.56,350.82,348.49,349.17,65431.0,317.9296,319.0756,316.9564,317.5749,65431.0
2019-10-23 10:30:00,349.27,350.11,348.68,349.8,84264.0,317.6659,318.4298,317.1292,318.1479,84264.0
2019-10-23 11:00:00,349.99,350.77,349.38,350.51,84853.0,318.3207,319.0301,317.7659,318.7936,84853.0
2019-10-23 11:30:00,350.51,350.53,349.62,349.87,65358.0,318.7936,318.8118,317.9842,318.2116,65358.0
2019-10-23 12:00:00,349.72,349.88,348.59,348.87,54146.0,318.0751,318.2207,317.0474,317.302,54146.0
2019-10-23 12:30:00,348.86,349.37,348.53,348.56,22669.0,317.2929,317.7568,316.9928,317.0201,22669.0
2019-10-23 13:00:00,348.56,349.12,348.34,348.97,37523.0,317.0201,317.5294,316.82,317.393,37523.0
2019-10-23 13:30:00,349.0,350.52,348.83,350.19,26931.0,317.4203,318.8027,317.2657,318.5026,26931.0
2019-10-23 14:00:00,350.17,350.64,350.03,350.09,19729.0,318.4844,318.9119,318.3571,318.4117,19729.0
2019-10-23 14:30:00,350.1,350.81,349.65,350.68,16997.0,318.4207,319.0665,318.0115,318.9483,16997.0
2019-10-23 15:00:00,350.65,351.6,349.87,351.54,41807.0,318.921,319.785,318.2116,319.7304,41807.0
2019-10-23 15:30:00,351.69,353.77,351.51,353.53,135781.0,319.8669,321.7587,319.7032,321.5404,135781.0
2019-10-24 09:30:00,348.0,349.67,340.2,346.89,157415.0,316.5108,318.0297,309.4166,315.5012,157415.0
2019-10-24 10:00:00,346.89,354.48,346.3,352.63,73958.0,315.5012,322.4044,314.9646,320.7218,73958.0
2019-10-24 10:30:00,353.35,354.5,349.77,353.59,56553.0,321.3767,322.4226,318.1206,321.5949,56553.0
2019-10-24 11:00:00,353.36,353.41,348.8,353.15,44268.0,321.3858,321.4312,317.2384,321.1948,44268.0
2019-10-24 11:30:00,353.3,353.33,351.38,353.32,45237.0,321.3312,321.3585,319.5849,321.3494,45237.0
2019-10-24 12:00:00,353.34,357.57,353.34,357.56,40327.0,321.3676,325.2148,321.3676,325.2057,40327.0
2019-10-24 12:30:00,357.47,360.18,356.95,358.89,121119.0,325.1239,327.5886,324.6509,326.4154,121119.0
2019-10-24 13:00:00,359.29,360.23,356.99,358.44,42413.0,326.7792,327.6341,324.6873,326.0061,42413.0
2019-10-24 13:30:00,358.62,359.37,358.03,358.03,30392.0,326.1698,326.8519,325.6332,325.6332,30392.0
2019-10-24 14:00:00,357.98,359.19,356.45,359.07,136121.0,325.5877,326.6882,324.1962,326.5791,136121.0
2019-10-24 14:30:00,359.06,359.49,357.69,359.02,42871.0,326.57,326.9611,325.324,326.5336,42871.0
2019-10-24 15:00:00,359.02,359.39,358.07,359.06,24412.0,326.5336,326.8701,325.6696,326.57,24412.0
2019-10-24 15:30:00,359.07,359.11,356.33,356.8,86942.0,326.5791,326.6155,324.087,324.5145,86942.0
2019-10-25 09:30:00,357.58,358.21,354.17,355.3,37200.0,325.2239,325.7969,322.1225,323.1502,37200.0
2019-10-25 10:00:00,355.3,355.61,351.05,351.22,38549.0,323.1502,323.4322,319.2848,319.4394,38549.0
2019-10-25 10:30:00,351.08,351.44,348.7,349.85,58200.0,319.3121,319.6395,317.1474,318.1934,58200.0
2019-10-25 11:00:00,349.94,350.29,347.67,348.59,48080.0,318.2752,318.5936,316.2106,317.0474,48080.0
2019-10-25 11:30:00,348.7,349.95,347.94,349.2,33042.0,317.1474,318.2843,316.4562,317.6022,33042.0
2019-10-25 12:00:00,349.41,349.99,348.56,349.14,22552.0,317.7932,318.3207,317.0201,317.5476,22552.0
2019-10-25 12:30:00,349.31,350.01,348.86,348.98,24582.0,317.7022,318.3389,317.2929,317.4021,24582.0
2019-10-25 13:00:00,349.12,350.01,349.1,349.65,14372.0,317.5294,318.3389,317.5112,318.0115,14372.0
2019-10-25 13:30:00,349.56,349.64,347.68,347.74,21253.0,317.9296,318.0024,316.2197,316.2743,21253.0
2019-10-25 14:00:00,347.65,347.65,347.04,347.36,27425.0,316.1924,316.1924,315.6376,315.9287,27425.0
2019-10-25 14:30:00,347.23,347.26,345.7,346.05,59077.0,315.8104,315.8377,314.4189,314.7372,59077.0
2019-10-25 15:00:00,346.03,346.18,345.24,345.53,211518.0,314.719,314.8555,314.0005,314.2643,211518.0
2019-10-25 15:30:00,345.56,346.95,344.89,345.0,384673.0,314.2916,315.5558,313.6822,313.7822,384673.0
2019-10-28 09:30:00,345.74,348.29,344.28,345.04,216636.0,314.4553,316.7745,313.1274,313.8186,216636.0
2019-10-28 10:00:00,345.35,348.0,344.64,347.72,105011.0,314.1006,316.5108,313.4548,316.2561,105011.0
2019-10-28 10:30:00,347.67,348.44,345.51,346.0,123133.0,316.2106,316.911,314.2461,314.6917,123133.0
2019-10-28 11:00:00,346.07,346.58,345.47,345.97,46779.0,314.7554,315.2193,314.2097,314.6645,46779.0
2019-10-28 11:30:00,346.46,346.47,345.21,345.44,26125.0,315.1101,315.1192,313.9732,314.1824,26125.0
2019-10-28 12:00:00,345.41,345.86,345.05,345.58,43893.0,314.1551,314.5644,313.8277,314.3097,43893.0
2019-10-28 12:30:00,345.5,345.6,345.0,345.21,45834.0,314.237,314.3279,313.7822,313.9732,45834.0
2019-10-28 13:00:00,345.12,345.75,345.0,345.45,40593.0,313.8914,314.4644,313.7822,314.1915,40593.0
2019-10-28 13:30:00,345.58,346.9,345.24,346.42,66105.0,314.3097,315.5103,314.0005,315.0737,66105.0
2019-10-28 14:00:00,346.42,347.45,346.14,347.32,23939.0,315.0737,316.0105,314.8191,315.8923,23939.0
2019-10-28 14:30:00,347.35,348.11,346.94,347.94,37051.0,315.9196,316.6108,315.5467,316.4562,37051.0
2019-10-28 15:00:00,347.96,348.24,347.57,347.61,41559.0,316.4744,316.7291,316.1197,316.1561,41559.0
2019-10-28 15:30:00,347.57,347.62,346.48,346.52,133268.0,316.1197,316.1652,315.1283,315.1647,133268.0
2019-10-29 09:30:00,346.45,349.94,345.85,347.81,54921.0,315.101,318.2752,314.5553,316.338,54921.0
2019-10-29 10:00:00,348.35,349.39,347.79,348.38,26386.0,316.8291,317.775,316.3198,316.8564,26386.0
2019-10-29 10:30:00,348.53,350.16,348.43,349.32,57914.0,316.9928,318.4753,316.9019,317.7113,57914.0
2019-10-29 11:00:00,349.56,349.79,348.81,349.15,38157.0,317.9296,318.1388,317.2475,317.5567,38157.0
2019-10-29 11:30:00,349.2,349.48,347.71,347.78,16346.0,317.6022,317.8568,316.247,316.3107,16346.0
2019-10-29 12:00:00,347.77,348.78,347.59,348.76,16788.0,316.3016,317.2202,316.1379,317.202,16788.0
2019-10-29 12:30:00,348.8,349.48,348.66,349.01,16573.0,317.2384,317.8568,317.111,317.4294,16573.0
2019-10-29 13:00:00,349.1,349.13,348.33,348.45,13601.0,317.5112,317.5385,316.8109,316.92,13601.0
2019-10-29 13:30:00,348.42,348.86,348.24,348.69,16245.0,316.8928,317.2929,316.7291,317.1383,16245.0
2019-10-29 14:00:00,348.64,348.64,347.48,347.69,20520.0,317.0929,317.0929,316.0378,316.2288,20520.0
2019-10-29 14:30:00,347.73,348.41,347.04,347.44,39000.0,316.2652,316.8837,315.6376,316.0014,39000.0
2019-10-29 15:00:00,347.38,347.48,346.82,347.0,25847.0,315.9469,316.0378,315.4375,315.6013,25847.0
2019-10-29 15:30:00,347.02,347.25,346.44,347.13,106088.0,315.6194,315.8286,315.0919,315.7195,106088.0
2019-10-30 09:30:00,348.05,352.12,347.25,351.99,39539.0,316.5562,320.258,315.8286,320.1397,39539.0
2019-10-30 10:00:00,351.55,353.35,351.53,352.37,34967.0,319.7395,321.3767,319.7214,320.4853,34967.0
2019-10-30 10:30:00,352.44,352.91,351.84,351.84,15319.0,320.549,320.9765,320.0033,320.0033,15319.0
2019-10-30 11:00:00,351.93,351.99,350.6,351.35,18712.0,320.0852,320.1397,318.8755,319.5576,18712.0
2019-10-30 11:30:00,351.4,351.89,350.82,350.82,31328.0,319.6031,320.0488,319.0756,319.0756,31328.0
2019-10-30 12:00:00,350.77,352.42,350.76,351.73,25555.0,319.0301,320.5308,319.021,319.9033,25555.0
2019-10-30 12:30:00,351.75,352.09,350.9,351.4,76839.0,319.9214,320.2307,319.1484,319.6031,76839.0
2019-10-30 13:00:00,351.46,351.65,351.18,351.39,16601.0,319.6577,319.8305,319.403,319.594,16601.0
2019-10-30 13:30:00,351.37,351.54,350.46,350.46,15807.0,319.5758,319.7304,318.7482,318.7482,15807.0
2019-10-30 14:00:00,350.25,351.82,349.93,351.38,30865.0,318.5572,319.9851,318.2661,319.5849,30865.0
2019-10-30 14:30:00,351.41,353.14,350.64,352.93,46973.0,319.6122,321.1857,318.9119,320.9947,46973.0
2019-10-30 15:00:00,352.84,354.56,352.67,354.35,63072.0,320.9128,322.4772,320.7582,322.2862,63072.0
2019-10-30 15:30:00,354.34,354.73,353.67,354.18,97885.0,322.2771,322.6318,321.6677,322.1316,97885.0
2019-10-31 09:30:00,353.38,355.52,353.32,354.61,22561.0,321.404,323.3503,321.3494,322.5227,22561.0
2019-10-31 10:00:00,354.61,355.81,353.51,353.79,60712.0,322.5227,323.6141,321.5222,321.7769,60712.0
2019-10-31 10:30:00,353.62,354.06,352.32,353.37,37218.0,321.6222,322.0224,320.4399,321.3949,37218.0
2019-10-31 11:00:00,353.57,354.5,353.13,353.39,21793.0,321.5768,322.4226,321.1766,321.413,21793.0
2019-10-31 11:30:00,353.41,353.55,352.13,352.65,26234.0,321.4312,321.5586,320.2671,320.74,26234.0
2019-10-31 12:00:00,352.62,352.62,351.49,351.9,16766.0,320.7127,320.7127,319.685,320.0579,16766.0
2019-10-31 12:30:00,352.04,352.05,350.35,351.7,38588.0,320.1852,320.1943,318.6481,319.876,38588.0
2019-10-31 13:00:00,351.72,351.83,351.08,351.64,21594.0,319.8942,319.9942,319.3121,319.8214,21594.0
2019-10-31 13:30:00,351.72,351.72,351.17,351.4,27851.0,319.8942,319.8942,319.3939,319.6031,27851.0
2019-10-31 14:00:00,351.35,351.87,350.54,351.43,53980.0,319.5576,320.0306,318.8209,319.6304,53980.0
2019-10-31 14:30:00,351.49,351.74,351.0,351.38,23738.0,319.685,319.9123,319.2393,319.5849,23738.0
2019-10-31 15:00:00,351.42,351.79,350.93,351.68,18517.0,319.6213,319.9578,319.1756,319.8578,18517.0
2019-10-31 15:30:00,351.64,352.52,351.36,352.35,78075.0,319.8214,320.6218,319.5667,320.4672,78075.0
2019-11-01 09:30:00,353.35,354.49,353.25,354.0,37771.0,321.3767,322.4135,321.2857,321.9679,37771.0
2019-11-01 10:00:00,354.19,355.53,354.03,354.62,127530.0,322.1407,323.3594,321.9951,322.5317,127530.0
2019-11-01 10:30:00,354.62,355.96,354.36,354.92,46837.0,322.5317,323.7505,322.2953,322.8046,46837.0
2019-11-01 11:00:00,354.91,355.16,354.4,354.55,36097.0,322.7955,323.0229,322.3317,322.4681,36097.0
2019-11-01 11:30:00,354.61,354.76,353.46,354.24,57371.0,322.5227,322.6591,321.4767,322.1861,57371.0
2019-11-01 12:00:00,354.24,354.66,353.96,354.08,42671.0,322.1861,322.5681,321.9315,322.0406,42671.0
2019-11-01 12:30:00,354.06,354.72,353.94,354.35,36726.0,322.0224,322.6227,321.9133,322.2862,36726.0
2019-11-01 13:00:00,354.48,354.56,353.67,354.05,22790.0,322.4044,322.4772,321.6677,322.0133,22790.0
2019-11-01 13:30:00,353.99,354.29,353.69,353.71,11709.0,321.9588,322.2316,321.6859,321.7041,11709.0
2019-11-01 14:00:00,353.73,353.73,352.03,352.27,23539.0,321.7223,321.7223,320.1761,320.3944,23539.0
2019-11-01 14:30:00,352.28,352.31,351.29,352.04,37203.0,320.4035,320.4308,319.5031,320.1852,37203.0
2019-11-01 15:00:00,352.02,352.47,351.36,351.45,104014.0,320.167,320.5763,319.5667,319.6486,104014.0
2019-11-01 15:30:00,351.49,352.83,351.13,352.04,220831.0,319.685,320.9037,319.3575,320.1852,220831.0
2019-11-04 09:30:00,353.65,353.65,349.8,350.08,55878.0,321.6495,321.6495,318.1479,318.4026,55878.0
2019-11-04 10:00:00,349.66,349.66,346.62,347.82,42077.0,318.0206,318.0206,315.2556,316.3471,42077.0
2019-11-04 10:30:00,347.99,348.82,347.49,347.54,41198.0,316.5017,317.2566,316.0469,316.0924,41198.0
2019-11-04 11:00:00,347.66,347.87,345.97,347.39,63062.0,316.2015,316.3925,314.6645,315.956,63062.0
2019-11-04 11:30:00,347.17,347.95,345.55,347.55,53775.0,315.7559,316.4653,314.2825,316.1015,53775.0
2019-11-04 12:00:00,347.61,347.78,346.22,346.44,51949.0,316.1561,316.3107,314.8918,315.0919,51949.0
2019-11-04 12:30:00,346.39,346.58,344.91,344.92,41836.0,315.0465,315.2193,313.7004,313.7095,41836.0
2019-11-04 13:00:00,345.0,346.5,344.86,345.4,224548.0,313.7822,315.1465,313.6549,314.146,224548.0
2019-11-04 13:30:00,345.46,345.51,343.85,343.85,46934.0,314.2006,314.2461,312.7363,312.7363,46934.0
2019-11-04 14:00:00,343.78,344.16,343.21,343.43,59884.0,312.6726,313.0182,312.1542,312.3543,59884.0
2019-11-04 14:30:00,343.54,343.71,340.88,340.99,62075.0,312.4543,312.609,310.035,310.1351,62075.0
2019-11-04 15:00:00,340.93,341.14,338.46,339.33,184962.0,310.0805,310.2715,307.834,308.6253,184962.0
2019-11-04 15:30:00,339.43,342.02,339.35,340.93,397626.0,308.7162,311.0719,308.6435,310.0805,397626.0
2019-11-05 09:30:00,340.0,343.17,339.26,341.56,220582.0,309.2347,312.1178,308.5616,310.6535,220582.0
2019-11-05 10:00:00,341.75,342.79,339.1,339.73,198634.0,310.8263,311.7722,308.4161,308.9891,198634.0
2019-11-05 10:30:00,339.22,341.22,338.75,339.67,135634.0,308.5252,310.3443,308.0978,308.9345,135634.0
2019-11-05 11:00:00,339.72,340.17,337.78,338.93,52479.0,308.98,309.3893,307.2155,308.2615,52479.0
2019-11-05 11:30:00,338.8,340.0,337.76,339.84,133268.0,308.1432,309.2347,307.1973,309.0891,133268.0
2019-11-05 12:00:00,339.72,340.09,338.18,338.49,39908.0,308.98,309.3165,307.5793,307.8613,39908.0
2019-11-05 12:30:00,338.47,338.8,337.88,338.54,45681.0,307.8431,308.1432,307.3065,307.9068,45681.0
2019-11-05 13:00:00,338.39,340.0,337.99,339.22,166052.0,307.7703,309.2347,307.4065,308.5252,166052.0
2019-11-05 13:30:00,339.31,339.32,338.38,338.39,39396.0,308.6071,308.6162,307.7612,307.7703,39396.0
2019-11-05 14:00:00,338.38,338.87,338.09,338.18,51144.0,307.7612,308.2069,307.4975,307.5793,51144.0
2019-11-05 14:30:00,338.16,338.32,336.96,337.69,74926.0,307.5612,307.7067,306.4697,307.1337,74926.0
2019-11-05 15:00:00,337.73,337.73,336.32,336.61,100808.0,307.1701,307.1701,305.8876,306.1514,100808.0
2019-11-05 15:30:00,336.58,338.79,335.94,337.83,335307.0,306.1241,308.1341,305.542,307.261,335307.0
2019-11-06 09:30:00,339.18,343.25,338.1,342.95,170050.0,308.4889,312.1906,307.5066,311.9177,170050.0
2019-11-06 10:00:00,342.98,343.52,342.03,343.45,50068.0,311.945,312.4361,311.081,312.3725,50068.0
2019-11-06 10:30:00,343.47,344.03,343.31,343.92,50038.0,312.3907,312.9,312.2451,312.8,50038.0
2019-11-06 11:00:00,343.96,344.34,343.28,343.53,35937.0,312.8363,313.1819,312.2179,312.4452,35937.0
2019-11-06 11:30:00,343.57,343.83,341.47,341.48,41720.0,312.4816,312.7181,310.5716,310.5807,41720.0
2019-11-06 12:00:00,341.57,342.91,341.34,342.11,26172.0,310.6626,311.8813,310.4534,311.1537,26172.0
2019-11-06 12:30:00,341.97,342.5,341.78,341.86,22364.0,311.0264,311.5084,310.8536,310.9264,22364.0
2019-11-06 13:00:00,342.22,342.58,341.92,342.33,22841.0,311.2538,311.5812,310.9809,311.3538,22841.0
2019-11-06 13:30:00,342.36,342.5,341.63,342.39,25490.0,311.3811,311.5084,310.7172,311.4084,25490.0
2019-11-06 14:00:00,342.43,342.5,341.67,342.21,21964.0,311.4448,311.5084,310.7535,311.2447,21964.0
2019-11-06 14:30:00,342.08,343.19,342.05,343.19,33844.0,311.1264,312.136,311.0992,312.136,33844.0
2019-11-06 15:00:00,343.08,343.3,342.7,343.03,35388.0,312.036,312.2361,311.6903,311.9905,35388.0
2019-11-06 15:30:00,343.11,344.37,342.71,343.99,150849.0,312.0632,313.2092,311.6994,312.8636,150849.0
2019-11-07 09:30:00,344.01,345.32,343.18,344.19,66949.0,312.8818,314.0733,312.1269,313.0455,66949.0
2019-11-07 10:00:00,344.19,345.13,343.82,344.21,80786.0,313.0455,313.9005,312.709,313.0637,80786.0
2019-11-07 10:30:00,344.21,344.34,342.82,343.47,21581.0,313.0637,313.1819,311.7995,312.3907,21581.0
2019-11-07 11:00:00,343.24,343.8,342.49,343.65,67096.0,312.1815,312.6908,311.4993,312.5544,67096.0
2019-11-07 11:30:00,343.72,343.87,342.54,342.81,20157.0,312.618,312.7545,311.5448,311.7904,20157.0
2019-11-07 12:00:00,342.78,342.82,341.15,341.75,27654.0,311.7631,311.7995,310.2806,310.8263,27654.0
2019-11-07 12:30:00,341.92,342.72,341.52,342.4,32414.0,310.9809,311.7085,310.6171,311.4175,32414.0
2019-11-07 13:00:00,342.45,342.46,341.86,342.26,19169.0,311.463,311.4721,310.9264,311.2902,19169.0
2019-11-07 13:30:00,342.4,343.32,342.37,343.32,16243.0,311.4175,312.2542,311.3902,312.2542,16243.0
2019-11-07 14:00:00,343.34,344.05,343.34,343.92,20169.0,312.2724,312.9182,312.2724,312.8,20169.0
2019-11-07 14:30:00,343.94,344.08,343.18,343.81,51985.0,312.8181,312.9455,312.1269,312.6999,51985.0
2019-11-07 15:00:00,343.82,343.86,343.5,343.71,74823.0,312.709,312.7454,312.418,312.609,74823.0
2019-11-07 15:30:00,343.71,343.82,342.95,343.51,87952.0,312.609,312.709,311.9177,312.4271,87952.0
2019-11-08 09:30:00,342.93,346.29,342.93,345.85,77316.0,311.8995,314.9555,311.8995,314.5553,77316.0
2019-11-08 10:00:00,345.62,347.64,345.62,347.23,36039.0,314.3461,316.1833,314.3461,315.8104,36039.0
2019-11-08 10:30:00,347.31,348.44,347.3,348.16,36180.0,315.8832,316.911,315.8741,316.6563,36180.0
2019-11-08 11:00:00,348.17,348.65,347.89,348.49,22818.0,316.6654,317.102,316.4107,316.9564,22818.0
2019-11-08 11:30:00,348.43,349.11,348.01,348.23,24261.0,316.9019,317.5203,316.5199,316.72,24261.0
2019-11-08 12:00:00,348.23,348.54,348.02,348.33,14184.0,316.72,317.0019,316.529,316.8109,14184.0
2019-11-08 12:30:00,348.34,348.49,347.35,348.15,15839.0,316.82,316.9564,315.9196,316.6472,15839.0
2019-11-08 13:00:00,348.27,349.61,348.18,349.61,24403.0,316.7563,317.9751,316.6745,317.9751,24403.0
2019-11-08 13:30:00,349.67,350.01,349.23,350.0,31835.0,318.0297,318.3389,317.6295,318.3298,31835.0
2019-11-08 14:00:00,350.07,350.54,349.14,349.2,29186.0,318.3935,318.8209,317.5476,317.6022,29186.0
2019-11-08 14:30:00,349.3,350.56,349.11,350.45,28876.0,317.6931,318.8391,317.5203,318.7391,28876.0
2019-11-08 15:00:00,350.44,350.69,349.93,350.3,34113.0,318.73,318.9574,318.2661,318.6026,34113.0
2019-11-08 15:30:00,350.3,350.56,349.55,350.11,102542.0,318.6026,318.8391,317.9205,318.4298,102542.0
2019-11-11 09:30:00,348.6,351.73,347.42,349.76,44304.0,317.0565,319.9033,315.9833,318.1115,44304.0
2019-11-11 10:00:00,349.35,351.59,348.61,351.28,19549.0,317.7386,319.7759,317.0656,319.494,19549.0
2019-11-11 10:30:00,351.08,351.08,349.13,349.59,15869.0,319.3121,319.3121,317.5385,317.9569,15869.0
2019-11-11 11:00:00,349.61,350.11,349.15,349.21,17203.0,317.9751,318.4298,317.5567,317.6113,17203.0
2019-11-11 11:30:00,349.29,350.54,349.27,350.53,21164.0,317.684,318.8209,317.6659,318.8118,21164.0
2019-11-11 12:00:00,350.65,350.83,350.24,350.58,15266.0,318.921,319.0847,318.5481,318.8573,15266.0
2019-11-11 12:30:00,350.46,350.56,349.97,350.48,13270.0,318.7482,318.8391,318.3025,318.7664,13270.0
2019-11-11 13:00:00,350.38,350.82,350.08,350.38,13853.0,318.6754,319.0756,318.4026,318.6754,13853.0
2019-11-11 13:30:00,350.49,351.13,350.37,350.77,15034.0,318.7755,319.3575,318.6663,319.0301,15034.0
2019-11-11 14:00:00,350.81,350.81,349.96,350.11,11802.0,319.0665,319.0665,318.2934,318.4298,11802.0
2019-11-11 14:30:00,350.12,350.58,350.0,350.52,11155.0,318.4389,318.8573,318.3298,318.8027,11155.0
2019-11-11 15:00:00,350.54,350.54,349.9,350.25,19546.0,318.8209,318.8209,318.2388,318.5572,19546.0
2019-11-11 15:30:00,350.18,350.25,349.39,350.01,63012.0,318.4935,318.5572,317.775,318.3389,63012.0
2019-11-12 09:30:00,349.43,351.91,349.39,351.91,25981.0,317.8114,320.067,317.775,320.067,25981.0
2019-11-12 10:00:00,351.91,352.0,350.97,351.81,16476.0,320.067,320.1488,319.212,319.976,16476.0
2019-11-12 10:30:00,351.89,352.19,351.49,351.82,17853.0,320.0488,320.3216,319.685,319.9851,17853.0
2019-11-12 11:00:00,351.76,352.13,351.61,351.75,19583.0,319.9305,320.2671,319.7941,319.9214,19583.0
2019-11-12 11:30:00,351.75,351.84,350.47,350.85,12634.0,319.9214,320.0033,318.7573,319.1029,12634.0
2019-11-12 12:00:00,350.93,350.93,349.9,350.2,7869.0,319.1756,319.1756,318.2388,318.5117,7869.0
2019-11-12 12:30:00,350.32,351.28,350.24,351.28,9229.0,318.6208,319.494,318.5481,319.494,9229.0
2019-11-12 13:00:00,351.5,351.72,351.27,351.28,11276.0,319.6941,319.8942,319.4849,319.494,11276.0
2019-11-12 13:30:00,351.37,352.55,351.05,352.55,11981.0,319.5758,320.6491,319.2848,320.6491,11981.0
2019-11-12 14:00:00,352.59,352.68,351.58,352.26,19040.0,320.6854,320.7673,319.7668,320.3853,19040.0
2019-11-12 14:30:00,352.36,352.65,351.5,351.74,18952.0,320.4762,320.74,319.6941,319.9123,18952.0
2019-11-12 15:00:00,351.78,352.04,351.52,351.66,15556.0,319.9487,320.1852,319.7123,319.8396,15556.0
2019-11-12 15:30:00,351.65,351.92,351.11,351.64,59274.0,319.8305,320.0761,319.3394,319.8214,59274.0
2019-11-13 09:30:00,352.46,354.22,350.52,353.99,26606.0,320.5672,322.1679,318.8027,321.9588,26606.0
2019-11-13 10:00:00,353.78,355.26,353.62,354.0,15375.0,321.7678,323.1138,321.6222,321.9679,15375.0
2019-11-13 10:30:00,354.04,354.7,353.73,354.25,12345.0,322.0042,322.6045,321.7223,322.1952,12345.0
2019-11-13 11:00:00,354.21,354.27,352.97,353.17,13399.0,322.1588,322.2134,321.0311,321.213,13399.0
2019-11-13 11:30:00,353.22,354.08,353.22,353.95,12687.0,321.2584,322.0406,321.2584,321.9224,12687.0
2019-11-13 12:00:00,353.94,355.1,353.81,354.8,12542.0,321.9133,322.9683,321.795,322.6955,12542.0
2019-11-13 12:30:00,354.71,355.2,354.6,354.76,11745.0,322.6136,323.0593,322.5136,322.6591,11745.0
2019-11-13 13:00:00,354.84,354.85,354.58,354.65,6700.0,322.7318,322.7409,322.4954,322.559,6700.0
2019-11-13 13:30:00,354.57,355.63,354.14,354.42,13149.0,322.4863,323.4504,322.0952,322.3498,13149.0
2019-11-13 14:00:00,354.4,355.47,354.34,355.37,11637.0,322.3317,323.3048,322.2771,323.2139,11637.0
2019-11-13 14:30:00,355.44,355.75,354.83,354.93,12397.0,323.2776,323.5595,322.7227,322.8137,12397.0
2019-11-13 15:00:00,354.94,355.13,354.39,354.47,19515.0,322.8228,322.9956,322.3226,322.3953,19515.0
2019-11-13 15:30:00,354.52,355.04,353.58,353.8,66913.0,322.4408,322.9137,321.5859,321.7859,66913.0
2019-11-14 09:30:00,353.16,357.44,353.16,357.16,22841.0,321.2039,325.0966,321.2039,324.8419,22841.0
2019-11-14 10:00:00,357.16,357.62,356.54,357.22,25240.0,324.8419,325.2603,324.278,324.8965,25240.0
2019-11-14 10:30:00,357.26,357.61,355.64,356.04,12216.0,324.9329,325.2512,323.4595,323.8233,12216.0
2019-11-14 11:00:00,356.05,357.58,356.05,356.91,19424.0,323.8324,325.2239,323.8324,324.6145,19424.0
2019-11-14 11:30:00,357.0,357.21,355.96,356.21,36818.0,324.6964,324.8874,323.7505,323.9779,36818.0
2019-11-14 12:00:00,356.16,356.83,355.52,356.16,43044.0,323.9324,324.5418,323.3503,323.9324,43044.0
2019-11-14 12:30:00,356.09,356.77,355.89,356.25,19842.0,323.8687,324.4872,323.6868,324.0143,19842.0
2019-11-14 13:00:00,356.29,356.36,355.74,355.96,14164.0,324.0506,324.1143,323.5504,323.7505,14164.0
2019-11-14 13:30:00,356.07,356.35,355.55,355.85,19671.0,323.8505,324.1052,323.3776,323.6505,19671.0
2019-11-14 14:00:00,355.62,356.5,355.32,356.21,12427.0,323.4413,324.2416,323.1684,323.9779,12427.0
2019-11-14 14:30:00,356.37,356.48,355.92,355.93,27431.0,324.1234,324.2234,323.7141,323.7232,27431.0
2019-11-14 15:00:00,355.99,356.53,355.92,356.39,22498.0,323.7778,324.2689,323.7141,324.1416,22498.0
2019-11-14 15:30:00,356.34,356.34,355.37,355.73,79970.0,324.0961,324.0961,323.2139,323.5413,79970.0
2019-11-15 09:30:00,358.46,359.83,357.12,358.33,56508.0,326.0243,327.2703,324.8055,325.906,56508.0
2019-11-15 10:00:00,358.12,358.55,357.11,357.53,27665.0,325.715,326.1061,324.7964,325.1784,27665.0
2019-11-15 10:30:00,357.51,357.65,356.93,357.44,23496.0,325.1602,325.2876,324.6327,325.0966,23496.0
2019-11-15 11:00:00,357.61,358.31,357.57,357.84,27175.0,325.2512,325.8879,325.2148,325.4604,27175.0
2019-11-15 11:30:00,357.84,357.85,357.0,357.07,31995.0,325.4604,325.4695,324.6964,324.7601,31995.0
2019-11-15 12:00:00,357.02,357.62,356.33,356.34,19202.0,324.7146,325.2603,324.087,324.0961,19202.0
2019-11-15 12:30:00,356.43,357.24,356.43,356.81,12083.0,324.178,324.9147,324.178,324.5236,12083.0
2019-11-15 13:00:00,356.94,357.61,356.89,357.16,18828.0,324.6418,325.2512,324.5963,324.8419,18828.0
2019-11-15 13:30:00,357.11,357.78,356.55,357.78,25951.0,324.7964,325.4058,324.2871,325.4058,25951.0
2019-11-15 14:00:00,357.82,358.14,357.11,357.14,18365.0,325.4422,325.7332,324.7964,324.8237,18365.0
2019-11-15 14:30:00,357.11,358.02,356.94,357.6,26298.0,324.7964,325.6241,324.6418,325.2421,26298.0
2019-11-15 15:00:00,357.52,357.56,356.75,357.23,32219.0,325.1693,325.2057,324.469,324.9056,32219.0
2019-11-15 15:30:00,357.32,358.02,356.21,356.64,200548.0,324.9874,325.6241,323.9779,324.369,200548.0
2019-11-18 09:30:00,355.88,357.9,355.46,356.66,37128.0,323.6777,325.515,323.2957,324.3872,37128.0
2019-11-18 10:00:00,356.61,358.18,356.5,357.63,29656.0,324.3417,325.7696,324.2416,325.2694,29656.0
2019-11-18 10:30:00,357.78,357.95,357.2,357.59,16150.0,325.4058,325.5604,324.8783,325.233,16150.0
2019-11-18 11:00:00,357.56,357.83,356.61,357.81,18145.0,325.2057,325.4513,324.3417,325.4331,18145.0
2019-11-18 11:30:00,357.82,358.04,356.79,357.22,18491.0,325.4422,325.6423,324.5054,324.8965,18491.0
2019-11-18 12:00:00,357.21,357.66,357.12,357.47,27681.0,324.8874,325.2967,324.8055,325.1239,27681.0
2019-11-18 12:30:00,357.44,357.92,357.37,357.52,19861.0,325.0966,325.5331,325.0329,325.1693,19861.0
2019-11-18 13:00:00,357.58,357.58,356.64,356.64,15220.0,325.2239,325.2239,324.369,324.369,15220.0
2019-11-18 13:30:00,356.69,357.0,356.45,356.87,10673.0,324.4144,324.6964,324.1962,324.5782,10673.0
2019-11-18 14:00:00,356.86,356.97,356.18,356.23,13562.0,324.5691,324.6691,323.9506,323.9961,13562.0
2019-11-18 14:30:00,356.23,357.41,356.16,357.25,14082.0,323.9961,325.0693,323.9324,324.9238,14082.0
2019-11-18 15:00:00,357.17,357.22,356.57,356.63,20837.0,324.851,324.8965,324.3053,324.3599,20837.0
2019-11-18 15:30:00,356.6,356.74,355.88,356.71,120668.0,324.3326,324.4599,323.6777,324.4326,120668.0
2019-11-19 09:30:00,357.73,358.56,356.16,357.92,31125.0,325.3603,326.1152,323.9324,325.5331,31125.0
2019-11-19 10:00:00,358.01,358.29,355.89,356.33,51396.0,325.615,325.8697,323.6868,324.087,51396.0
2019-11-19 10:30:00,356.15,357.86,355.93,356.53,45414.0,323.9233,325.4786,323.7232,324.2689,45414.0
2019-11-19 11:00:00,356.61,357.7,355.7,357.38,49975.0,324.3417,325.3331,323.514,325.042,49975.0
2019-11-19 11:30:00,357.27,357.61,356.44,356.96,23001.0,324.942,325.2512,324.1871,324.66,23001.0
2019-11-19 12:00:00,357.05,357.44,356.3,357.44,11365.0,324.7419,325.0966,324.0597,325.0966,11365.0
2019-11-19 12:30:00,357.44,357.45,356.4,356.69,20773.0,325.0966,325.1057,324.1507,324.4144,20773.0
2019-11-19 13:00:00,356.63,356.68,356.11,356.17,8085.0,324.3599,324.4053,323.8869,323.9415,8085.0
2019-11-19 13:30:00,356.15,356.35,355.91,356.01,8867.0,323.9233,324.1052,323.705,323.796,8867.0
2019-11-19 14:00:00,355.99,356.97,355.96,356.78,8060.0,323.7778,324.6691,323.7505,324.4963,8060.0
2019-11-19 14:30:00,356.72,356.95,356.18,356.36,11480.0,324.4417,324.6509,323.9506,324.1143,11480.0
2019-11-19 15:00:00,356.42,356.42,355.11,355.24,20500.0,324.1689,324.1689,322.9774,323.0956,20500.0
2019-11-19 15:30:00,355.29,355.37,352.61,353.49,128568.0,323.1411,323.2139,320.7036,321.504,128568.0
2019-11-20 09:30:00,353.53,356.98,353.53,356.05,58520.0,321.5404,324.6782,321.5404,323.8324,58520.0
2019-11-20 10:00:00,355.94,356.36,354.98,355.55,36088.0,323.7323,324.1143,322.8592,323.3776,36088.0
2019-11-20 10:30:00,355.53,356.05,354.73,354.73,11197.0,323.3594,323.8324,322.6318,322.6318,11197.0
2019-11-20 11:00:00,354.79,355.64,354.57,355.35,12000.0,322.6864,323.4595,322.4863,323.1957,12000.0
2019-11-20 11:30:00,355.17,355.55,354.57,354.72,13316.0,323.032,323.3776,322.4863,322.6227,13316.0
2019-11-20 12:00:00,354.62,355.3,354.26,355.03,20232.0,322.5317,323.1502,322.2043,322.9046,20232.0
2019-11-20 12:30:00,355.0,355.0,353.53,353.69,14337.0,322.8774,322.8774,321.5404,321.6859,14337.0
2019-11-20 13:00:00,353.98,354.35,353.79,354.05,12870.0,321.9497,322.2862,321.7769,322.0133,12870.0
2019-11-20 13:30:00,354.03,354.13,353.19,353.71,42452.0,321.9951,322.0861,321.2311,321.7041,42452.0
2019-11-20 14:00:00,353.84,353.84,352.59,352.68,17089.0,321.8223,321.8223,320.6854,320.7673,17089.0
2019-11-20 14:30:00,352.69,353.3,352.43,352.81,10906.0,320.7764,321.3312,320.5399,320.8855,10906.0
2019-11-20 15:00:00,352.91,353.85,352.86,353.09,28091.0,320.9765,321.8314,320.931,321.1402,28091.0
2019-11-20 15:30:00,353.21,353.9,352.89,352.9,135108.0,321.2493,321.8769,320.9583,320.9674,135108.0
2019-11-21 09:30:00,352.77,354.03,350.21,350.21,31563.0,320.8491,321.9951,318.5208,318.5208,31563.0
2019-11-21 10:00:00,350.52,350.63,349.03,349.85,29402.0,318.8027,318.9028,317.4476,318.1934,29402.0
2019-11-21 10:30:00,349.92,349.92,348.65,349.47,31675.0,318.257,318.257,317.102,317.8478,31675.0
2019-11-21 11:00:00,349.49,350.56,349.49,349.93,13887.0,317.8659,318.8391,317.8659,318.2661,13887.0
2019-11-21 11:30:00,349.6,350.66,349.15,350.27,43278.0,317.966,318.9301,317.5567,318.5754,43278.0
2019-11-21 12:00:00,350.39,350.59,349.83,350.21,8768.0,318.6845,318.8664,318.1752,318.5208,8768.0
2019-11-21 12:30:00,350.27,350.69,349.87,350.01,38591.0,318.5754,318.9574,318.2116,318.3389,38591.0
2019-11-21 13:00:00,350.01,350.39,349.39,349.79,25782.0,318.3389,318.6845,317.775,318.1388,25782.0
2019-11-21 13:30:00,349.83,350.0,348.9,349.13,38228.0,318.1752,318.3298,317.3293,317.5385,38228.0
2019-11-21 14:00:00,349.11,350.08,348.78,349.35,46952.0,317.5203,318.4026,317.2202,317.7386,46952.0
2019-11-21 14:30:00,349.44,350.25,349.11,350.1,27556.0,317.8205,318.5572,317.5203,318.4207,27556.0
2019-11-21 15:00:00,350.21,350.34,349.56,349.76,12163.0,318.5208,318.639,317.9296,318.1115,12163.0
2019-11-21 15:30:00,349.74,349.83,348.1,348.28,84003.0,318.0933,318.1752,316.6017,316.7654,84003.0
2019-11-22 09:30:00,349.18,350.04,347.41,348.88,38574.0,317.584,318.3662,315.9742,317.3111,38574.0
2019-11-22 10:00:00,349.38,349.38,348.01,348.3,20303.0,317.7659,317.7659,316.5199,316.7836,20303.0
2019-11-22 10:30:00,348.41,348.81,347.94,348.81,21146.0,316.8837,317.2475,316.4562,317.2475,21146.0
2019-11-22 11:00:00,348.81,348.87,347.58,347.65,15190.0,317.2475,317.302,316.1288,316.1924,15190.0
2019-11-22 11:30:00,347.64,348.57,347.5,348.31,11151.0,316.1833,317.0292,316.056,316.7927,11151.0
2019-11-22 12:00:00,348.26,348.26,346.79,347.03,26927.0,316.7472,316.7472,315.4103,315.6285,26927.0
2019-11-22 12:30:00,347.2,348.06,346.91,347.94,9688.0,315.7832,316.5653,315.5194,316.4562,9688.0
2019-11-22 13:00:00,348.06,349.54,348.05,349.49,18033.0,316.5653,317.9114,316.5562,317.8659,18033.0
2019-11-22 13:30:00,349.49,349.63,348.47,348.8,18453.0,317.8659,317.9933,316.9382,317.2384,18453.0
2019-11-22 14:00:00,348.86,349.41,348.82,349.32,7642.0,317.2929,317.7932,317.2566,317.7113,7642.0
2019-11-22 14:30:00,349.2,349.38,348.88,348.98,36243.0,317.6022,317.7659,317.3111,317.4021,36243.0
2019-11-22 15:00:00,348.94,349.15,348.77,348.97,18874.0,317.3657,317.5567,317.2111,317.393,18874.0
2019-11-22 15:30:00,348.97,349.39,348.68,349.16,70713.0,317.393,317.775,317.1292,317.5658,70713.0
2019-11-25 09:30:00,350.33,350.97,349.64,350.5,30825.0,318.6299,319.212,318.0024,318.7846,30825.0
2019-11-25 10:00:00,350.55,350.66,349.89,350.56,19360.0,318.83,318.9301,318.2297,318.8391,19360.0
2019-11-25 10:30:00,350.47,350.65,349.59,349.62,14635.0,318.7573,318.921,317.9569,317.9842,14635.0
2019-11-25 11:00:00,349.85,349.96,348.86,349.57,13593.0,318.1934,318.2934,317.2929,317.9387,13593.0
2019-11-25 11:30:00,349.55,350.0,349.3,349.91,44582.0,317.9205,318.3298,317.6931,318.2479,44582.0
2019-11-25 12:00:00,349.86,350.14,349.48,349.56,35304.0,318.2025,318.4571,317.8568,317.9296,35304.0
2019-11-25 12:30:00,349.66,350.23,349.2,349.71,11464.0,318.0206,318.539,317.6022,318.066,11464.0
2019-11-25 13:00:00,349.75,350.87,349.75,350.85,11000.0,318.1024,319.1211,318.1024,319.1029,11000.0
2019-11-25 13:30:00,350.83,350.83,349.76,350.2,14956.0,319.0847,319.0847,318.1115,318.5117,14956.0
2019-11-25 14:00:00,350.04,350.68,349.72,350.08,19216.0,318.3662,318.9483,318.0751,318.4026,19216.0
2019-11-25 14:30:00,350.1,350.22,349.13,349.23,31731.0,318.4207,318.5299,317.5385,317.6295,31731.0
2019-11-25 15:00:00,349.23,349.87,349.23,349.79,19563.0,317.6295,318.2116,317.6295,318.1388,19563.0
2019-11-25 15:30:00,349.79,350.19,349.26,349.75,255193.0,318.1388,318.5026,317.6568,318.1024,255193.0
2019-11-26 09:30:00,350.28,353.18,349.17,352.33,33762.0,318.5845,321.222,317.5749,320.449,33762.0
2019-11-26 10:00:00,352.52,352.73,351.3,351.69,15633.0,320.6218,320.8128,319.5122,319.8669,15633.0
2019-11-26 10:30:00,351.69,352.12,351.25,352.12,19707.0,319.8669,320.258,319.4667,320.258,19707.0
2019-11-26 11:00:00,352.33,354.75,352.33,354.75,78451.0,320.449,322.65,320.449,322.65,78451.0
2019-11-26 11:30:00,354.66,355.04,354.09,354.83,19844.0,322.5681,322.9137,322.0497,322.7227,19844.0
2019-11-26 12:00:00,354.83,355.88,354.71,355.56,65259.0,322.7227,323.6777,322.6136,323.3867,65259.0
2019-11-26 12:30:00,355.49,356.45,355.37,356.42,16261.0,323.323,324.1962,323.2139,324.1689,16261.0
2019-11-26 13:00:00,356.36,356.62,355.39,355.44,13994.0,324.1143,324.3508,323.2321,323.2776,13994.0
2019-11-26 13:30:00,355.39,355.39,352.51,352.52,22730.0,323.2321,323.2321,320.6127,320.6218,22730.0
2019-11-26 14:00:00,352.61,353.55,351.87,353.06,54798.0,320.7036,321.5586,320.0306,321.1129,54798.0
2019-11-26 14:30:00,353.07,353.56,352.94,353.47,14008.0,321.122,321.5677,321.0038,321.4858,14008.0
2019-11-26 15:00:00,353.31,353.5,353.05,353.5,14749.0,321.3403,321.5131,321.1038,321.5131,14749.0
2019-11-26 15:30:00,353.53,354.21,352.78,353.72,117037.0,321.5404,322.1588,320.8582,321.7132,117037.0
2019-11-27 09:30:00,352.33,353.32,350.64,351.12,60790.0,320.449,321.3494,318.9119,319.3485,60790.0
2019-11-27 10:00:00,351.31,352.99,350.73,352.43,12478.0,319.5213,321.0492,318.9937,320.5399,12478.0
2019-11-27 10:30:00,352.26,354.45,352.2,354.04,13647.0,320.3853,322.3771,320.3307,322.0042,13647.0
2019-11-27 11:00:00,354.04,354.73,353.26,353.81,12509.0,322.0042,322.6318,321.2948,321.795,12509.0
2019-11-27 11:30:00,353.81,355.15,353.73,354.46,14303.0,321.795,323.0138,321.7223,322.3862,14303.0
2019-11-27 12:00:00,354.37,354.58,353.9,353.98,7894.0,322.3044,322.4954,321.8769,321.9497,7894.0
2019-11-27 12:30:00,353.92,354.35,353.04,353.26,11844.0,321.8951,322.2862,321.0947,321.2948,11844.0
2019-11-27 13:00:00,353.19,354.14,353.19,353.21,11134.0,321.2311,322.0952,321.2311,321.2493,11134.0
2019-11-27 13:30:00,353.21,354.45,353.0,354.07,20955.0,321.2493,322.3771,321.0583,322.0315,20955.0
2019-11-27 14:00:00,354.01,354.22,353.61,353.61,11994.0,321.9769,322.1679,321.6131,321.6131,11994.0
2019-11-27 14:30:00,353.44,353.68,352.87,353.32,23215.0,321.4585,321.6768,320.9401,321.3494,23215.0
2019-11-27 15:00:00,353.32,353.5,353.11,353.3,10503.0,321.3494,321.5131,321.1584,321.3312,10503.0
2019-11-27 15:30:00,353.37,353.45,352.83,352.85,82219.0,321.3949,321.4676,320.9037,320.9219,82219.0
2019-11-29 09:30:00,351.0,351.47,348.9,350.07,30900.0,320.4372,320.8663,318.5201,319.5882,30900.0
2019-11-29 10:00:00,350.28,351.72,350.28,351.38,36897.0,319.7799,321.0945,319.7799,320.7842,36897.0
2019-11-29 10:30:00,351.21,351.21,350.35,350.7,26997.0,320.629,320.629,319.8438,320.1634,26997.0
2019-11-29 11:00:00,350.76,351.85,350.53,351.65,10677.0,320.2181,321.2132,320.0082,321.0306,10677.0
2019-11-29 11:30:00,351.47,351.92,350.84,350.85,9031.0,320.8663,321.2771,320.2912,320.3003,9031.0
2019-11-29 12:00:00,350.85,351.41,350.81,350.91,17575.0,320.3003,320.8115,320.2638,320.3551,17575.0
2019-11-29 12:30:00,350.94,351.89,350.75,351.57,38291.0,320.3825,321.2497,320.209,320.9576,38291.0
2019-12-02 09:30:00,351.77,352.99,349.19,349.6,28637.0,321.1402,322.254,318.7848,319.1591,28637.0
2019-12-02 10:00:00,349.52,349.96,348.73,349.69,11786.0,319.0861,319.4878,318.3649,319.2413,11786.0
2019-12-02 10:30:00,349.47,349.6,347.78,348.01,47534.0,319.0405,319.1591,317.4976,317.7076,47534.0
2019-12-02 11:00:00,347.9,348.83,347.5,347.6,28030.0,317.6072,318.4562,317.242,317.3333,28030.0
2019-12-02 11:30:00,347.46,347.77,346.71,346.71,10114.0,317.2055,317.4885,316.5208,316.5208,10114.0
2019-12-02 12:00:00,346.65,347.56,346.4,346.89,9233.0,316.466,317.2968,316.2378,316.6851,9233.0
2019-12-02 12:30:00,346.76,346.76,343.76,344.07,18853.0,316.5664,316.5664,313.8277,314.1107,18853.0
2019-12-02 13:00:00,344.07,347.47,344.07,346.03,72152.0,314.1107,317.2146,314.1107,315.9,72152.0
2019-12-02 13:30:00,346.0,346.0,343.33,343.76,26988.0,315.8726,315.8726,313.4351,313.8277,26988.0
2019-12-02 14:00:00,343.86,344.41,343.1,343.36,57031.0,313.9189,314.4211,313.2251,313.4625,57031.0
2019-12-02 14:30:00,343.47,343.91,342.89,343.33,49092.0,313.5629,313.9646,313.0334,313.4351,49092.0
2019-12-02 15:00:00,343.28,344.08,342.57,343.64,42692.0,313.3894,314.1198,312.7413,313.7181,42692.0
2019-12-02 15:30:00,343.58,343.61,341.61,341.75,96536.0,313.6633,313.6907,311.8649,311.9927,96536.0
2019-12-03 09:30:00,340.18,342.92,338.73,341.5,69253.0,310.5594,313.0608,309.2356,311.7644,69253.0
2019-12-03 10:00:00,341.04,342.28,340.3,341.6,36387.0,311.3445,312.4765,310.6689,311.8557,36387.0
2019-12-03 10:30:00,341.9,343.0,341.23,341.81,48475.0,312.1296,313.1338,311.5179,312.0474,48475.0
2019-12-03 11:00:00,341.68,342.59,340.75,340.79,24685.0,311.9288,312.7595,311.0797,311.1163,24685.0
2019-12-03 11:30:00,340.85,342.55,340.6,341.66,57198.0,311.171,312.723,310.9428,311.9105,57198.0
2019-12-03 12:00:00,341.69,341.73,340.11,340.31,13090.0,311.9379,311.9744,310.4955,310.6781,13090.0
2019-12-03 12:30:00,340.19,340.26,339.5,339.79,19828.0,310.5685,310.6324,309.9386,310.2033,19828.0
2019-12-03 13:00:00,339.91,340.91,339.79,340.44,18080.0,310.3129,311.2258,310.2033,310.7967,18080.0
2019-12-03 13:30:00,340.58,341.78,340.58,341.43,19429.0,310.9245,312.0201,310.9245,311.7005,19429.0
2019-12-03 14:00:00,341.34,342.2,341.07,341.29,52512.0,311.6184,312.4035,311.3719,311.5727,52512.0
2019-12-03 14:30:00,341.34,341.56,340.62,341.03,29738.0,311.6184,311.8192,310.9611,311.3354,29738.0
2019-12-03 15:00:00,341.03,342.62,340.2,342.62,43560.0,311.3354,312.7869,310.5776,312.7869,43560.0
2019-12-03 15:30:00,342.72,344.12,342.34,343.15,225954.0,312.8782,314.1563,312.5313,313.2708,225954.0
2019-12-04 09:30:00,344.75,346.44,344.14,346.17,22650.0,314.7314,316.2743,314.1746,316.0278,22650.0
2019-12-04 10:00:00,346.23,347.87,345.83,345.83,18571.0,316.0826,317.5798,315.7174,315.7174,18571.0
2019-12-04 10:30:00,345.88,347.01,345.6,347.01,15451.0,315.7631,316.7947,315.5074,316.7947,15451.0
2019-12-04 11:00:00,347.26,347.27,346.0,346.73,15248.0,317.0229,317.032,315.8726,316.539,15248.0
2019-12-04 11:30:00,346.87,346.91,345.96,346.05,8160.0,316.6669,316.7034,315.8361,315.9183,8160.0
2019-12-04 12:00:00,345.95,345.95,345.2,345.34,11844.0,315.827,315.827,315.1423,315.2701,11844.0
2019-12-04 12:30:00,345.42,345.87,345.0,345.69,9926.0,315.3431,315.7539,314.9597,315.5896,9926.0
2019-12-04 13:00:00,345.92,345.99,345.29,345.87,18836.0,315.7996,315.8635,315.2244,315.7539,18836.0
2019-12-04 13:30:00,345.81,346.38,345.7,345.73,7937.0,315.6992,316.2195,315.5987,315.6261,7937.0
2019-12-04 14:00:00,345.66,346.61,345.66,346.47,13437.0,315.5622,316.4295,315.5622,316.3017,13437.0
2019-12-04 14:30:00,346.49,346.6,346.17,346.24,9297.0,316.3199,316.4204,316.0278,316.0917,9297.0
2019-12-04 15:00:00,346.19,346.29,345.25,345.25,10037.0,316.0461,316.1374,315.1879,315.1879,10037.0
2019-12-04 15:30:00,345.26,345.26,343.15,343.28,92448.0,315.197,315.197,313.2708,313.3894,92448.0
2019-12-05 09:30:00,344.67,344.67,341.91,342.9,20825.0,314.6584,314.6584,312.1387,313.0425,20825.0
2019-12-05 10:00:00,342.75,343.66,342.25,343.17,10969.0,312.9056,313.7364,312.4491,313.289,10969.0
2019-12-05 10:30:00,343.11,344.56,343.11,344.35,14734.0,313.2342,314.558,313.2342,314.3663,14734.0
2019-12-05 11:00:00,344.2,344.83,343.79,344.71,12033.0,314.2293,314.8045,313.855,314.6949,12033.0
2019-12-05 11:30:00,344.56,344.56,343.36,343.43,8897.0,314.558,314.558,313.4625,313.5264,8897.0
2019-12-05 12:00:00,343.38,343.96,343.37,343.52,10956.0,313.4807,314.0102,313.4716,313.6085,10956.0
2019-12-05 12:30:00,343.71,344.33,343.41,344.17,8826.0,313.782,314.348,313.5081,314.202,8826.0
2019-12-05 13:00:00,344.19,344.67,344.06,344.5,12408.0,314.2202,314.6584,314.1015,314.5032,12408.0
2019-12-05 13:30:00,344.56,344.91,344.5,344.5,13625.0,314.558,314.8775,314.5032,314.5032,13625.0
2019-12-05 14:00:00,344.55,345.11,344.26,344.67,19000.0,314.5489,315.0601,314.2841,314.6584,19000.0
2019-12-05 14:30:00,344.52,344.71,343.38,343.72,21180.0,314.5215,314.6949,313.4807,313.7911,21180.0
2019-12-05 15:00:00,343.75,343.83,343.38,343.69,20088.0,313.8185,313.8916,313.4807,313.7637,20088.0
2019-12-05 15:30:00,343.61,344.58,343.61,344.41,123073.0,313.6907,314.5763,313.6907,314.4211,123073.0
2019-12-06 09:30:00,346.1,347.31,344.32,347.3,63739.0,315.9639,317.0685,314.3389,317.0594,63739.0
2019-12-06 10:00:00,346.62,346.9,345.88,346.51,17494.0,316.4386,316.6942,315.7631,316.3382,17494.0
2019-12-06 10:30:00,346.65,348.14,346.29,347.74,19702.0,316.466,317.8263,316.1374,317.4611,19702.0
2019-12-06 11:00:00,347.85,348.15,347.04,347.38,14904.0,317.5615,317.8354,316.8221,317.1324,14904.0
2019-12-06 11:30:00,347.35,347.93,347.2,347.43,10813.0,317.1051,317.6346,316.9681,317.1781,10813.0
2019-12-06 12:00:00,347.4,348.12,347.32,347.96,12975.0,317.1507,317.808,317.0777,317.6619,12975.0
2019-12-06 12:30:00,347.87,348.15,347.36,347.42,18562.0,317.5798,317.8354,317.1142,317.169,18562.0
2019-12-06 13:00:00,347.38,347.39,346.62,346.94,17140.0,317.1324,317.1416,316.4386,316.7308,17140.0
2019-12-06 13:30:00,346.85,346.98,346.35,346.59,29619.0,316.6486,316.7673,316.1921,316.4112,29619.0
2019-12-06 14:00:00,346.62,346.78,346.36,346.63,19552.0,316.4386,316.5847,316.2013,316.4478,19552.0
2019-12-06 14:30:00,346.73,346.78,346.39,346.78,18080.0,316.539,316.5847,316.2286,316.5847,18080.0
2019-12-06 15:00:00,346.73,346.82,346.0,346.14,26023.0,316.539,316.6212,315.8726,316.0004,26023.0
2019-12-06 15:30:00,346.14,346.2,344.34,344.91,140518.0,316.0004,316.0552,314.3571,314.8775,140518.0
2019-12-09 09:30:00,344.76,345.61,341.0,341.07,102266.0,314.7406,315.5166,311.308,311.3719,102266.0
2019-12-09 10:00:00,341.12,342.51,340.02,340.16,126868.0,311.4175,312.6865,310.4133,310.5411,126868.0
2019-12-09 10:30:00,340.09,340.17,338.79,338.8,41576.0,310.4772,310.5502,309.2904,309.2995,41576.0
2019-12-09 11:00:00,338.71,339.48,338.63,339.35,51326.0,309.2174,309.9203,309.1443,309.8016,51326.0
2019-12-09 11:30:00,339.47,340.36,339.33,339.99,38197.0,309.9112,310.7237,309.7834,310.3859,38197.0
2019-12-09 12:00:00,339.96,341.55,339.88,341.44,26082.0,310.3585,311.8101,310.2855,311.7097,26082.0
2019-12-09 12:30:00,341.55,341.83,340.73,341.46,24924.0,311.8101,312.0657,311.0615,311.7279,24924.0
2019-12-09 13:00:00,341.32,341.64,340.92,341.1,18692.0,311.6001,311.8922,311.2349,311.3993,18692.0
2019-12-09 13:30:00,341.18,342.34,340.94,342.16,27768.0,311.4723,312.5313,311.2532,312.367,27768.0
2019-12-09 14:00:00,342.1,342.76,341.51,342.15,39723.0,312.3122,312.9147,311.7736,312.3578,39723.0
2019-12-09 14:30:00,342.19,342.59,341.91,342.46,35140.0,312.3944,312.7595,312.1387,312.6408,35140.0
2019-12-09 15:00:00,342.45,342.8,342.04,342.74,24313.0,312.6317,312.9512,312.2574,312.8965,24313.0
2019-12-09 15:30:00,342.74,343.38,342.62,343.07,88642.0,312.8965,313.4807,312.7869,313.1977,88642.0
2019-12-10 09:30:00,343.06,347.02,343.06,345.91,36694.0,313.1886,316.8038,313.1886,315.7904,36694.0
2019-12-10 10:00:00,345.89,346.27,343.77,344.5,27349.0,315.7722,316.1191,313.8368,314.5032,27349.0
2019-12-10 10:30:00,344.62,344.62,343.08,343.49,17906.0,314.6128,314.6128,313.2069,313.5812,17906.0
2019-12-10 11:00:00,344.08,344.56,343.5,343.59,30081.0,314.1198,314.558,313.5903,313.6725,30081.0
2019-12-10 11:30:00,343.62,344.68,343.62,344.58,12068.0,313.6998,314.6675,313.6998,314.5763,12068.0
2019-12-10 12:00:00,344.65,344.77,344.09,344.1,23102.0,314.6402,314.7497,314.1289,314.138,23102.0
2019-12-10 12:30:00,344.15,344.57,343.94,344.31,52646.0,314.1837,314.5671,313.992,314.3298,52646.0
2019-12-10 13:00:00,344.35,345.52,343.83,345.39,21641.0,314.3663,315.4344,313.8916,315.3157,21641.0
2019-12-10 13:30:00,345.52,346.22,345.38,345.38,18203.0,315.4344,316.0735,315.3066,315.3066,18203.0
2019-12-10 14:00:00,345.37,345.47,344.78,344.85,13320.0,315.2975,315.3888,314.7588,314.8227,13320.0
2019-12-10 14:30:00,345.02,345.04,344.33,344.71,22788.0,314.9779,314.9962,314.348,314.6949,22788.0
2019-12-10 15:00:00,344.72,344.74,344.2,344.46,13930.0,314.7041,314.7223,314.2293,314.4667,13930.0
2019-12-10 15:30:00,344.37,344.66,343.5,344.42,92715.0,314.3845,314.6493,313.5903,314.4302,92715.0
2019-12-11 09:30:00,345.73,348.13,345.26,346.64,64807.0,315.6261,317.8171,315.197,316.4569,64807.0
2019-12-11 10:00:00,346.63,347.07,346.07,346.65,21274.0,316.4478,316.8494,315.9365,316.466,21274.0
2019-12-11 10:30:00,346.55,346.71,344.91,344.91,20286.0,316.3747,316.5208,314.8775,314.8775,20286.0
2019-12-11 11:00:00,344.91,345.0,344.69,344.76,20758.0,314.8775,314.9597,314.6767,314.7406,20758.0
2019-12-11 11:30:00,344.82,345.7,344.77,345.04,17175.0,314.7954,315.5987,314.7497,314.9962,17175.0
2019-12-11 12:00:00,345.05,345.8,344.61,345.8,9602.0,315.0053,315.69,314.6036,315.69,9602.0
2019-12-11 12:30:00,345.78,346.72,345.75,346.72,11073.0,315.6718,316.5299,315.6444,316.5299,11073.0
2019-12-11 13:00:00,346.63,347.38,346.51,347.24,10692.0,316.4478,317.1324,316.3382,317.0046,10692.0
2019-12-11 13:30:00,347.25,347.38,346.66,346.84,8654.0,317.0138,317.1324,316.4751,316.6395,8654.0
2019-12-11 14:00:00,346.67,347.77,346.67,347.38,12096.0,316.4843,317.4885,316.4843,317.1324,12096.0
2019-12-11 14:30:00,347.34,347.99,347.16,347.88,18100.0,317.0959,317.6893,316.9316,317.5889,18100.0
2019-12-11 15:00:00,347.94,348.4,347.7,348.21,23614.0,317.6437,318.0636,317.4246,317.8902,23614.0
2019-12-11 15:30:00,348.17,348.87,347.9,348.67,64187.0,317.8537,318.4927,317.6072,318.3101,64187.0
2019-12-12 09:30:00,348.77,349.84,346.4,348.83,65167.0,318.4014,319.3782,316.2378,318.4562,65167.0
2019-12-12 10:00:00,348.81,349.18,347.5,348.5,57282.0,318.4379,318.7757,317.242,318.1549,57282.0
2019-12-12 10:30:00,348.6,348.63,346.83,348.02,18019.0,318.2462,318.2736,316.6303,317.7167,18019.0
2019-12-12 11:00:00,348.18,348.87,347.53,347.68,24608.0,317.8628,318.4927,317.2694,317.4063,24608.0
2019-12-12 11:30:00,347.58,348.51,347.53,348.19,16249.0,317.315,318.1641,317.2694,317.8719,16249.0
2019-12-12 12:00:00,348.18,348.54,347.65,347.77,14638.0,317.8628,318.1914,317.3789,317.4885,14638.0
2019-12-12 12:30:00,347.7,348.36,347.65,347.77,16565.0,317.4246,318.0271,317.3789,317.4885,16565.0
2019-12-12 13:00:00,347.54,347.81,347.2,347.38,7051.0,317.2785,317.525,316.9681,317.1324,7051.0
2019-12-12 13:30:00,347.32,347.35,346.45,346.51,10512.0,317.0777,317.1051,316.2834,316.3382,10512.0
2019-12-12 14:00:00,346.71,346.87,346.06,346.19,11914.0,316.5208,316.6669,315.9274,316.0461,11914.0
2019-12-12 14:30:00,346.17,347.28,344.9,345.13,54560.0,316.0278,317.0412,314.8684,315.0784,54560.0
2019-12-12 15:00:00,345.24,345.48,344.01,345.05,54521.0,315.1788,315.3979,314.0559,315.0053,54521.0
2019-12-12 15:30:00,345.19,346.47,345.13,345.9,73095.0,315.1331,316.3017,315.0784,315.7813,73095.0
2019-12-13 09:30:00,344.56,347.45,344.56,346.9,32638.0,314.558,317.1963,314.558,316.6942,32638.0
2019-12-13 10:00:00,346.79,347.5,345.81,346.27,28417.0,316.5938,317.242,315.6992,316.1191,28417.0
2019-12-13 10:30:00,346.0,346.34,344.7,345.0,12159.0,315.8726,316.183,314.6858,314.9597,12159.0
2019-12-13 11:00:00,344.92,345.56,343.79,344.09,15031.0,314.8866,315.4709,313.855,314.1289,15031.0
2019-12-13 11:30:00,344.06,344.66,343.46,344.15,21840.0,314.1015,314.6493,313.5538,314.1837,21840.0
2019-12-13 12:00:00,344.13,344.25,343.4,344.03,20182.0,314.1654,314.275,313.499,314.0741,20182.0
2019-12-13 12:30:00,344.02,344.09,342.79,343.31,34360.0,314.065,314.1289,312.9421,313.4168,34360.0
2019-12-13 13:00:00,343.5,343.92,343.4,343.74,11285.0,313.5903,313.9737,313.499,313.8094,11285.0
2019-12-13 13:30:00,343.81,344.33,343.44,343.51,16188.0,313.8733,314.348,313.5355,313.5994,16188.0
2019-12-13 14:00:00,343.52,344.49,342.84,343.41,75692.0,313.6085,314.4941,312.9878,313.5081,75692.0
2019-12-13 14:30:00,343.43,344.76,343.42,344.55,30113.0,313.5264,314.7406,313.5173,314.5489,30113.0
2019-12-13 15:00:00,344.45,345.44,344.07,344.91,31090.0,314.4576,315.3614,314.1107,314.8775,31090.0
2019-12-13 15:30:00,344.95,345.6,344.34,344.65,155202.0,314.914,315.5074,314.3571,314.6402,155202.0
2019-12-16 09:30:00,344.33,345.69,342.93,345.03,52865.0,314.348,315.5896,313.0699,314.9871,52865.0
2019-12-16 10:00:00,345.1,345.55,344.14,344.34,34104.0,315.051,315.4618,314.1746,314.3571,34104.0
2019-12-16 10:30:00,344.33,344.35,342.84,343.18,52473.0,314.348,314.3663,312.9878,313.2982,52473.0
2019-12-16 11:00:00,343.23,344.46,343.16,344.46,33170.0,313.3438,314.4667,313.2799,314.4667,33170.0
2019-12-16 11:30:00,344.47,345.52,343.43,345.06,76196.0,314.4758,315.4344,313.5264,315.0145,76196.0
2019-12-16 12:00:00,345.11,345.19,344.39,344.43,42839.0,315.0601,315.1331,314.4028,314.4393,42839.0
2019-12-16 12:30:00,344.39,344.41,343.77,344.0,39129.0,314.4028,314.4211,313.8368,314.0468,39129.0
2019-12-16 13:00:00,343.95,344.09,343.33,343.34,25217.0,314.0011,314.1289,313.4351,313.4442,25217.0
2019-12-16 13:30:00,343.29,344.38,342.98,344.29,34989.0,313.3986,314.3937,313.1156,314.3115,34989.0
2019-12-16 14:00:00,344.31,344.98,344.05,344.96,18712.0,314.3298,314.9414,314.0924,314.9232,18712.0
2019-12-16 14:30:00,344.83,344.83,344.22,344.64,55186.0,314.8045,314.8045,314.2476,314.631,55186.0
2019-12-16 15:00:00,344.59,345.43,344.12,345.34,65080.0,314.5854,315.3522,314.1563,315.2701,65080.0
2019-12-16 15:30:00,345.31,345.47,344.18,344.73,114164.0,315.2427,315.3888,314.2111,314.7132,114164.0
2019-12-17 09:30:00,345.4,345.66,343.59,344.19,34140.0,315.3249,315.5622,313.6725,314.2202,34140.0
2019-12-17 10:00:00,344.31,344.74,343.53,344.4,49917.0,314.3298,314.7223,313.6177,314.4119,49917.0
2019-12-17 10:30:00,344.57,345.5,344.44,345.29,20232.0,314.5671,315.4161,314.4484,315.2244,20232.0
2019-12-17 11:00:00,345.29,346.19,345.23,346.09,16878.0,315.2244,316.0461,315.1697,315.9548,16878.0
2019-12-17 11:30:00,346.28,346.53,345.47,345.95,39187.0,316.1282,316.3565,315.3888,315.827,39187.0
2019-12-17 12:00:00,345.98,346.21,345.63,345.63,15771.0,315.8543,316.0643,315.5348,315.5348,15771.0
2019-12-17 12:30:00,345.76,346.08,345.49,345.96,27711.0,315.6535,315.9456,315.407,315.8361,27711.0
2019-12-17 13:00:00,345.92,346.01,345.64,345.87,19962.0,315.7996,315.8817,315.544,315.7539,19962.0
2019-12-17 13:30:00,345.75,345.92,345.39,345.75,12579.0,315.6444,315.7996,315.3157,315.6444,12579.0
2019-12-17 14:00:00,345.75,345.97,345.61,345.79,27414.0,315.6444,315.8452,315.5166,315.6809,27414.0
2019-12-17 14:30:00,345.73,347.27,345.66,346.38,63556.0,315.6261,317.032,315.5622,316.2195,63556.0
2019-12-17 15:00:00,346.32,346.97,346.1,346.1,43738.0,316.1647,316.7581,315.9639,315.9639,43738.0
2019-12-17 15:30:00,346.23,346.74,345.81,345.86,73366.0,316.0826,316.5482,315.6992,315.7448,73366.0
2019-12-18 09:30:00,345.56,346.56,342.49,342.54,52334.0,315.4709,316.3838,312.6682,312.7139,52334.0
2019-12-18 10:00:00,342.57,344.09,342.57,342.93,60419.0,312.7413,314.1289,312.7413,313.0699,60419.0
2019-12-18 10:30:00,342.71,342.71,340.99,341.49,44783.0,312.8691,312.8691,311.2988,311.7553,44783.0
2019-12-18 11:00:00,341.54,342.46,341.42,342.1,36168.0,311.801,312.6408,311.6914,312.3122,36168.0
2019-12-18 11:30:00,342.12,342.39,340.62,340.91,37448.0,312.3305,312.5769,310.9611,311.2258,37448.0
2019-12-18 12:00:00,340.92,341.09,339.14,339.35,38346.0,311.2349,311.3901,309.6099,309.8016,38346.0
2019-12-18 12:30:00,339.29,339.8,338.85,339.51,22055.0,309.7469,310.2125,309.3452,309.9477,22055.0
2019-12-18 13:00:00,339.52,340.08,339.45,339.9,17007.0,309.9568,310.4681,309.8929,310.3038,17007.0
2019-12-18 13:30:00,339.82,340.21,339.72,340.15,22919.0,310.2307,310.5868,310.1394,310.532,22919.0
2019-12-18 14:00:00,340.17,340.41,339.7,339.89,46391.0,310.5502,310.7693,310.1212,310.2946,46391.0
2019-12-18 14:30:00,339.88,340.2,338.4,338.8,30196.0,310.2855,310.5776,308.9344,309.2995,30196.0
2019-12-18 15:00:00,338.89,339.51,338.61,339.16,33221.0,309.3817,309.9477,309.1261,309.6282,33221.0
2019-12-18 15:30:00,339.16,339.36,338.56,338.7,116377.0,309.6282,309.8108,309.0804,309.2082,116377.0
2019-12-19 09:30:00,338.79,340.12,338.01,338.71,52237.0,309.2904,310.5046,308.5783,309.2174,52237.0
2019-12-19 10:00:00,338.65,340.65,338.65,340.31,74331.0,309.1626,310.9884,309.1626,310.6781,74331.0
2019-12-19 10:30:00,340.36,341.0,339.82,340.75,106435.0,310.7237,311.308,310.2307,311.0797,106435.0
2019-12-19 11:00:00,340.72,341.38,340.45,341.0,53801.0,311.0524,311.6549,310.8059,311.308,53801.0
2019-12-19 11:30:00,341.0,341.33,340.86,341.01,46820.0,311.308,311.6092,311.1802,311.3171,46820.0
2019-12-19 12:00:00,341.05,341.42,340.9,341.42,126045.0,311.3536,311.6914,311.2167,311.6914,126045.0
2019-12-19 12:30:00,341.47,341.97,340.92,341.19,58174.0,311.737,312.1935,311.2349,311.4814,58174.0
2019-12-19 13:00:00,341.05,341.63,340.84,341.56,39186.0,311.3536,311.8831,311.1619,311.8192,39186.0
2019-12-19 13:30:00,341.56,341.71,341.44,341.56,38953.0,311.8192,311.9562,311.7097,311.8192,38953.0
2019-12-19 14:00:00,341.56,343.22,341.42,342.99,82336.0,311.8192,313.3347,311.6914,313.1247,82336.0
2019-12-19 14:30:00,342.99,343.49,342.87,343.0,81523.0,313.1247,313.5812,313.0151,313.1338,81523.0
2019-12-19 15:00:00,343.04,343.17,341.91,342.02,61303.0,313.1703,313.289,312.1387,312.2392,61303.0
2019-12-19 15:30:00,341.92,342.2,341.75,342.0,123675.0,312.1479,312.4035,311.9927,312.2209,123675.0
2019-12-20 09:30:00,343.94,344.31,341.24,342.17,191165.0,313.992,314.3298,311.5271,312.3761,191165.0
2019-12-20 10:00:00,342.07,342.19,341.0,341.85,38698.0,312.2848,312.3944,311.308,312.084,38698.0
2019-12-20 10:30:00,341.78,341.97,340.43,340.76,44970.0,312.0201,312.1935,310.7876,311.0889,44970.0
2019-12-20 11:00:00,340.82,342.3,340.82,342.3,20718.0,311.1436,312.4948,311.1436,312.4948,20718.0
2019-12-20 11:30:00,342.31,343.49,342.28,342.86,22165.0,312.5039,313.5812,312.4765,313.006,22165.0
2019-12-20 12:00:00,342.77,344.0,342.55,343.86,16498.0,312.9239,314.0468,312.723,313.9189,16498.0
2019-12-20 12:30:00,343.86,343.86,343.33,343.63,26963.0,313.9189,313.9189,313.4351,313.709,26963.0
2019-12-20 13:00:00,343.67,344.63,343.67,344.47,13562.0,313.7455,314.6219,313.7455,314.4758,13562.0
2019-12-20 13:30:00,344.49,345.11,344.2,344.81,16874.0,314.4941,315.0601,314.2293,314.7862,16874.0
2019-12-20 14:00:00,344.82,344.91,344.21,344.46,8315.0,314.7954,314.8775,314.2385,314.4667,8315.0
2019-12-20 14:30:00,344.48,345.06,343.97,344.82,12239.0,314.485,315.0145,314.0194,314.7954,12239.0
2019-12-20 15:00:00,344.82,345.59,344.74,345.41,16784.0,314.7954,315.4983,314.7223,315.334,16784.0
2019-12-20 15:30:00,345.43,346.22,345.43,346.0,89761.0,315.3522,316.0735,315.3522,315.8726,89761.0
2019-12-23 09:30:00,348.54,349.0,346.5,348.36,44840.0,318.1914,318.6114,316.3291,318.0271,44840.0
2019-12-23 10:00:00,348.52,348.81,346.86,346.96,16239.0,318.1732,318.4379,316.6577,316.749,16239.0
2019-12-23 10:30:00,347.04,348.93,347.04,348.81,10973.0,316.8221,318.5475,316.8221,318.4379,10973.0
2019-12-23 11:00:00,348.79,348.85,348.26,348.5,11436.0,318.4197,318.4744,317.9358,318.1549,11436.0
2019-12-23 11:30:00,348.6,349.1,348.6,349.04,16829.0,318.2462,318.7027,318.2462,318.6479,16829.0
2019-12-23 12:00:00,349.0,349.48,348.54,348.62,18693.0,318.6114,319.0496,318.1914,318.2645,18693.0
2019-12-23 12:30:00,348.69,348.73,348.19,348.63,7628.0,318.3284,318.3649,317.8719,318.2736,7628.0
2019-12-23 13:00:00,348.61,349.64,348.6,349.55,14938.0,318.2553,319.1957,318.2462,319.1135,14938.0
2019-12-23 13:30:00,349.53,350.4,349.42,350.4,18056.0,319.0952,319.8895,318.9948,319.8895,18056.0
2019-12-23 14:00:00,350.36,350.79,349.82,350.2,18809.0,319.853,320.2455,319.36,319.7069,18809.0
2019-12-23 14:30:00,350.26,350.51,349.72,350.32,18264.0,319.7617,319.9899,319.2687,319.8164,18264.0
2019-12-23 15:00:00,350.26,350.9,349.86,350.0,48112.0,319.7617,320.3459,319.3965,319.5243,48112.0
2019-12-23 15:30:00,350.0,350.0,348.04,348.19,76686.0,319.5243,319.5243,317.735,317.8719,76686.0
2019-12-24 09:30:00,348.82,349.08,345.82,346.17,20225.0,318.4471,318.6844,315.7083,316.0278,20225.0
2019-12-24 10:00:00,346.17,348.8,346.06,348.8,21774.0,316.0278,318.4288,315.9274,318.4288,21774.0
2019-12-24 10:30:00,348.66,349.0,347.96,348.12,13720.0,318.301,318.6114,317.6619,317.808,13720.0
2019-12-24 11:00:00,347.96,348.54,347.43,347.6,19947.0,317.6619,318.1914,317.1781,317.3333,19947.0
2019-12-24 11:30:00,347.61,347.62,346.38,346.46,11376.0,317.3424,317.3515,316.2195,316.2926,11376.0
2019-12-24 12:00:00,346.4,347.07,346.12,347.0,16546.0,316.2378,316.8494,315.9822,316.7855,16546.0
2019-12-24 12:30:00,346.88,347.37,346.86,346.92,27427.0,316.676,317.1233,316.6577,316.7125,27427.0
2019-12-26 09:30:00,347.63,348.98,347.23,347.58,10707.0,317.3607,318.5931,316.9955,317.315,10707.0
2019-12-26 10:00:00,347.8,348.12,347.52,347.74,7696.0,317.5159,317.808,317.2603,317.4611,7696.0
2019-12-26 10:30:00,347.69,347.93,347.44,347.73,6377.0,317.4155,317.6346,317.1872,317.452,6377.0
2019-12-26 11:00:00,347.75,348.23,347.54,347.84,8201.0,317.4702,317.9084,317.2785,317.5524,8201.0
2019-12-26 11:30:00,347.55,347.63,346.36,346.36,13046.0,317.2876,317.3607,316.2013,316.2013,13046.0
2019-12-26 12:00:00,346.44,346.78,346.16,346.16,14281.0,316.2743,316.5847,316.0187,316.0187,14281.0
2019-12-26 12:30:00,346.28,346.38,346.06,346.18,6160.0,316.1282,316.2195,315.9274,316.0369,6160.0
2019-12-26 13:00:00,346.14,346.84,346.02,346.05,10067.0,316.0004,316.6395,315.8909,315.9183,10067.0
2019-12-26 13:30:00,346.2,346.58,346.09,346.45,16766.0,316.0552,316.4021,315.9548,316.2834,16766.0
2019-12-26 14:00:00,346.73,347.53,346.73,347.5,10073.0,316.539,317.2694,316.539,317.242,10073.0
2019-12-26 14:30:00,347.46,347.61,347.18,347.18,6808.0,317.2055,317.3424,316.9499,316.9499,6808.0
2019-12-26 15:00:00,347.18,347.7,347.0,347.64,9672.0,316.9499,317.4246,316.7855,317.3698,9672.0
2019-12-26 15:30:00,347.68,347.92,347.2,347.92,47393.0,317.4063,317.6254,316.9681,317.6254,47393.0
2019-12-27 09:30:00,348.5,349.0,347.02,347.19,12902.0,318.1549,318.6114,316.8038,316.959,12902.0
2019-12-27 10:00:00,347.38,348.0,347.07,347.37,8999.0,317.1324,317.6985,316.8494,317.1233,8999.0
2019-12-27 10:30:00,347.19,347.26,345.42,345.5,19932.0,316.959,317.0229,315.3431,315.4161,19932.0
2019-12-27 11:00:00,345.86,347.12,345.86,347.06,7082.0,315.7448,316.8951,315.7448,316.8403,7082.0
2019-12-27 11:30:00,346.98,347.29,346.68,346.81,9521.0,316.7673,317.0503,316.4934,316.6121,9521.0
2019-12-27 12:00:00,346.94,347.59,346.93,346.94,11452.0,316.7308,317.3242,316.7216,316.7308,11452.0
2019-12-27 12:30:00,347.09,347.88,347.09,347.66,12152.0,316.8677,317.5889,316.8677,317.3881,12152.0
2019-12-27 13:00:00,347.84,347.84,347.13,347.13,14266.0,317.5524,317.5524,316.9042,316.9042,14266.0
2019-12-27 13:30:00,347.09,347.18,346.86,347.18,9114.0,316.8677,316.9499,316.6577,316.9499,9114.0
2019-12-27 14:00:00,347.16,347.66,346.92,347.56,6598.0,316.9316,317.3881,316.7125,317.2968,6598.0
2019-12-27 14:30:00,347.65,348.16,347.63,347.89,9921.0,317.3789,317.8445,317.3607,317.598,9921.0
2019-12-27 15:00:00,347.74,348.05,347.44,347.44,13333.0,317.4611,317.7441,317.1872,317.1872,13333.0
2019-12-27 15:30:00,347.44,347.45,346.17,346.36,52139.0,317.1872,317.1963,316.0278,316.2013,52139.0
2019-12-30 09:30:00,347.7,349.09,347.1,348.11,44688.0,317.4246,318.6935,316.8768,317.7989,44688.0
2019-12-30 10:00:00,347.85,349.0,347.85,348.27,30956.0,317.5615,318.6114,317.5615,317.9449,30956.0
2019-12-30 10:30:00,348.23,348.23,346.91,347.38,9875.0,317.9084,317.9084,316.7034,317.1324,9875.0
2019-12-30 11:00:00,347.59,348.25,346.89,348.25,14337.0,317.3242,317.9267,316.6851,317.9267,14337.0
2019-12-30 11:30:00,348.3,348.86,348.04,348.85,9980.0,317.9723,318.4836,317.735,318.4744,9980.0
2019-12-30 12:00:00,348.72,349.55,348.71,349.55,17341.0,318.3558,319.1135,318.3466,319.1135,17341.0
2019-12-30 12:30:00,349.54,350.45,349.49,350.06,25085.0,319.1044,319.9351,319.0587,319.5791,25085.0
2019-12-30 13:00:00,350.11,350.45,349.62,350.2,17521.0,319.6247,319.9351,319.1774,319.7069,17521.0
2019-12-30 13:30:00,350.26,350.75,349.95,350.75,29040.0,319.7617,320.209,319.4787,320.209,29040.0
2019-12-30 14:00:00,350.65,350.66,349.52,349.76,10760.0,320.1177,320.1268,319.0861,319.3052,10760.0
2019-12-30 14:30:00,349.82,349.87,349.03,349.03,14320.0,319.36,319.4056,318.6388,318.6388,14320.0
2019-12-30 15:00:00,349.03,349.62,348.9,349.31,19986.0,318.6388,319.1774,318.5201,318.8944,19986.0
2019-12-30 15:30:00,349.36,349.4,348.39,349.19,52134.0,318.94,318.9766,318.0545,318.7848,52134.0
2019-12-31 09:30:00,348.27,348.99,347.13,347.55,15188.0,317.9449,318.6023,316.9042,317.2876,15188.0
2019-12-31 10:00:00,347.74,348.49,347.17,347.41,13618.0,317.4611,318.1458,316.9407,317.1598,13618.0
2019-12-31 10:30:00,347.4,347.4,345.74,345.86,29307.0,317.1507,317.1507,315.6352,315.7448,29307.0
2019-12-31 11:00:00,345.9,346.49,345.49,345.56,11993.0,315.7813,316.3199,315.407,315.4709,11993.0
2019-12-31 11:30:00,345.61,345.84,344.67,344.83,31104.0,315.5166,315.7265,314.6584,314.8045,31104.0
2019-12-31 12:00:00,344.8,344.8,343.45,343.69,23099.0,314.7771,314.7771,313.5446,313.7637,23099.0
2019-12-31 12:30:00,343.71,344.48,343.71,344.42,24716.0,313.782,314.485,313.782,314.4302,24716.0
2019-12-31 13:00:00,344.39,344.49,343.7,344.03,12080.0,314.4028,314.4941,313.7729,314.0741,12080.0
2019-12-31 13:30:00,344.06,345.22,344.06,345.22,12706.0,314.1015,315.1605,314.1015,315.1605,12706.0
2019-12-31 14:00:00,345.14,345.88,345.06,345.88,15545.0,315.0875,315.7631,315.0145,315.7631,15545.0
2019-12-31 14:30:00,345.79,345.82,343.96,344.11,20185.0,315.6809,315.7083,314.0102,314.1472,20185.0
2019-12-31 15:00:00,344.08,344.15,342.73,343.06,49090.0,314.1198,314.1837,312.8873,313.1886,49090.0
2019-12-31 15:30:00,343.03,344.15,342.79,343.88,143207.0,313.1612,314.1837,312.9421,313.9372,143207.0
2020-01-02 09:30:00,344.44,347.03,343.62,346.15,34911.0,314.4484,316.8129,313.6998,316.0095,34911.0
2020-01-02 10:00:00,346.29,348.18,345.8,348.18,38178.0,316.1374,317.8628,315.69,317.8628,38178.0
2020-01-02 10:30:00,348.23,349.66,347.96,349.24,28761.0,317.9084,319.2139,317.6619,318.8305,28761.0
2020-01-02 11:00:00,349.3,349.99,349.27,349.73,17145.0,318.8853,319.5152,318.8579,319.2778,17145.0
2020-01-02 11:30:00,349.82,351.55,349.58,351.11,37413.0,319.36,320.9393,319.1409,320.5377,37413.0
2020-01-02 12:00:00,351.03,352.48,350.83,351.85,34986.0,320.4646,321.7884,320.282,321.2132,34986.0
2020-01-02 12:30:00,352.0,352.54,351.85,352.51,28245.0,321.3502,321.8431,321.2132,321.8158,28245.0
2020-01-02 13:00:00,352.37,352.37,351.33,351.94,23529.0,321.6879,321.6879,320.7385,321.2954,23529.0
2020-01-02 13:30:00,351.97,352.0,351.13,351.28,17263.0,321.3228,321.3502,320.5559,320.6929,17263.0
2020-01-02 14:00:00,351.26,352.14,351.05,352.0,22690.0,320.6746,321.478,320.4829,321.3502,22690.0
2020-01-02 14:30:00,351.94,352.97,351.91,352.8,30745.0,321.2954,322.2357,321.268,322.0805,30745.0
2020-01-02 15:00:00,352.77,353.51,352.67,353.3,42967.0,322.0531,322.7287,321.9618,322.537,42967.0
2020-01-02 15:30:00,353.45,355.67,353.32,355.63,133950.0,322.6739,324.7006,322.5552,324.6641,133950.0
2020-01-03 09:30:00,368.15,375.63,366.37,374.57,462682.0,336.0939,342.9226,334.4689,341.9549,462682.0
2020-01-03 10:00:00,374.47,374.69,370.75,371.5,243789.0,341.8636,342.0645,338.4675,339.1522,243789.0
2020-01-03 10:30:00,371.42,371.95,371.17,371.45,66701.0,339.0792,339.5631,338.851,339.1066,66701.0
2020-01-03 11:00:00,371.36,373.13,370.7,372.73,111176.0,339.0244,340.6403,338.4219,340.2751,111176.0
2020-01-03 11:30:00,372.75,372.77,371.79,372.3,47403.0,340.2934,340.3117,339.417,339.8826,47403.0
2020-01-03 12:00:00,372.22,373.88,372.22,373.46,108438.0,339.8095,341.325,339.8095,340.9416,108438.0
2020-01-03 12:30:00,373.57,374.94,373.46,374.73,70481.0,341.042,342.2927,340.9416,342.101,70481.0
2020-01-03 13:00:00,374.77,374.98,373.07,373.46,78001.0,342.1375,342.3292,340.5855,340.9416,78001.0
2020-01-03 13:30:00,373.48,373.52,372.19,372.74,57084.0,340.9598,340.9963,339.7822,340.2843,57084.0
2020-01-03 14:00:00,372.77,374.69,372.61,374.35,40876.0,340.3117,342.0645,340.1656,341.7541,40876.0
2020-01-03 14:30:00,374.37,374.65,372.93,374.5,71052.0,341.7723,342.028,340.4577,341.891,71052.0
2020-01-03 15:00:00,374.55,375.83,373.98,374.55,77167.0,341.9367,343.1052,341.4163,341.9367,77167.0
2020-01-03 15:30:00,374.55,375.44,373.82,375.0,210369.0,341.9367,342.7492,341.2702,342.3475,210369.0
2020-01-06 09:30:00,379.95,382.26,377.49,379.09,292234.0,346.8665,348.9753,344.6207,346.0813,292234.0
2020-01-06 10:00:00,379.0,379.29,376.42,376.63,162984.0,345.9992,346.2639,343.6438,343.8355,162984.0
2020-01-06 10:30:00,376.55,377.25,375.0,376.48,69093.0,343.7625,344.4016,342.3475,343.6986,69093.0
2020-01-06 11:00:00,376.39,376.45,374.89,375.26,61971.0,343.6164,343.6712,342.2471,342.5848,61971.0
2020-01-06 11:30:00,375.21,375.27,374.62,374.95,80231.0,342.5392,342.594,342.0006,342.3018,80231.0
2020-01-06 12:00:00,374.98,375.59,373.68,373.68,41648.0,342.3292,342.8861,341.1424,341.1424,41648.0
2020-01-06 12:30:00,373.72,373.91,372.7,373.16,30349.0,341.1789,341.3524,340.2477,340.6677,30349.0
2020-01-06 13:00:00,373.16,374.37,373.14,374.31,26842.0,340.6677,341.7723,340.6494,341.7176,26842.0
2020-01-06 13:30:00,374.35,374.44,372.87,372.9,31097.0,341.7541,341.8362,340.4029,340.4303,31097.0
2020-01-06 14:00:00,372.88,374.64,372.87,374.03,23008.0,340.4121,342.0188,340.4029,341.4619,23008.0
2020-01-06 14:30:00,374.0,374.13,372.58,373.13,30853.0,341.4346,341.5532,340.1382,340.6403,30853.0
2020-01-06 15:00:00,373.18,374.25,373.18,373.64,26339.0,340.686,341.6628,340.686,341.1059,26339.0
2020-01-06 15:30:00,373.68,376.01,373.63,375.7,166516.0,341.1424,343.2695,341.0968,342.9865,166516.0
2020-01-07 09:30:00,373.62,375.09,371.09,374.61,68507.0,341.0876,342.4296,338.7779,341.9914,68507.0
2020-01-07 10:00:00,374.22,375.2,373.87,375.05,30175.0,341.6354,342.5301,341.3159,342.3931,30175.0
2020-01-07 10:30:00,375.15,375.24,374.49,375.23,14180.0,342.4844,342.5666,341.8819,342.5575,14180.0
2020-01-07 11:00:00,375.3,375.8,375.22,375.63,25383.0,342.6214,343.0778,342.5483,342.9226,25383.0
2020-01-07 11:30:00,375.68,376.44,375.28,375.29,22344.0,342.9683,343.6621,342.6031,342.6122,22344.0
2020-01-07 12:00:00,375.32,375.89,375.17,375.3,26228.0,342.6396,343.16,342.5027,342.6214,26228.0
2020-01-07 12:30:00,375.4,375.5,374.42,374.53,16966.0,342.7126,342.8039,341.818,341.9184,16966.0
2020-01-07 13:00:00,374.52,375.21,374.52,374.86,15451.0,341.9093,342.5392,341.9093,342.2197,15451.0
2020-01-07 13:30:00,374.86,375.17,374.5,375.08,22125.0,342.2197,342.5027,341.891,342.4205,22125.0
2020-01-07 14:00:00,374.97,375.64,374.61,375.44,22492.0,342.3201,342.9318,341.9914,342.7492,22492.0
2020-01-07 14:30:00,375.36,375.42,374.44,375.3,26152.0,342.6761,342.7309,341.8362,342.6214,26152.0
2020-01-07 15:00:00,375.32,376.27,374.87,376.23,42805.0,342.6396,343.5069,342.2288,343.4704,42805.0
2020-01-07 15:30:00,376.19,376.71,374.93,374.97,83644.0,343.4339,343.9086,342.2836,342.3201,83644.0
2020-01-08 09:30:00,376.2,376.99,370.76,373.77,122012.0,343.443,344.1642,338.4767,341.2246,122012.0
2020-01-08 10:00:00,373.77,377.17,373.5,376.81,49514.0,341.2246,344.3285,340.9781,343.9999,49514.0
2020-01-08 10:30:00,376.94,377.36,376.1,377.36,28172.0,344.1186,344.502,343.3517,344.502,28172.0
2020-01-08 11:00:00,377.39,379.27,376.61,378.27,39796.0,344.5294,346.2457,343.8173,345.3327,39796.0
2020-01-08 11:30:00,378.3,378.61,374.32,375.15,93895.0,345.3601,345.6431,341.7267,342.4844,93895.0
2020-01-08 12:00:00,375.23,375.52,371.88,372.13,90780.0,342.5575,342.8222,339.4991,339.7274,90780.0
2020-01-08 12:30:00,372.19,372.69,370.07,370.21,48740.0,339.7822,340.2386,337.8467,337.9746,48740.0
2020-01-08 13:00:00,370.19,370.54,369.1,369.12,40993.0,337.9563,338.2758,336.9612,336.9795,40993.0
2020-01-08 13:30:00,369.17,370.37,368.5,368.64,39958.0,337.0251,338.1206,336.4135,336.5413,39958.0
2020-01-08 14:00:00,368.71,368.81,367.58,367.85,28855.0,336.6052,336.6965,335.5736,335.8201,28855.0
2020-01-08 14:30:00,367.85,368.08,367.1,367.97,33888.0,335.8201,336.03,335.1354,335.9296,33888.0
2020-01-08 15:00:00,368.02,369.0,367.81,368.9,34016.0,335.9753,336.8699,335.7835,336.7786,34016.0
2020-01-08 15:30:00,368.9,370.98,368.89,370.29,166894.0,336.7786,338.6775,336.7695,338.0476,166894.0
2020-01-09 09:30:00,370.56,371.01,369.17,370.3,47660.0,338.2941,338.7049,337.0251,338.0567,47660.0
2020-01-09 10:00:00,370.41,371.33,369.84,370.28,42516.0,338.1571,338.997,337.6368,338.0385,42516.0
2020-01-09 10:30:00,370.17,371.16,370.1,371.09,25341.0,337.938,338.8418,337.8741,338.7779,25341.0
2020-01-09 11:00:00,371.19,371.83,370.95,371.28,19169.0,338.8692,339.4535,338.6501,338.9514,19169.0
2020-01-09 11:30:00,371.21,372.57,371.17,372.18,30692.0,338.8875,340.1291,338.851,339.773,30692.0
2020-01-09 12:00:00,372.07,372.65,371.94,372.02,22395.0,339.6726,340.2021,339.5539,339.627,22395.0
2020-01-09 12:30:00,372.09,372.88,371.72,372.71,26601.0,339.6909,340.4121,339.3531,340.2569,26601.0
2020-01-09 13:00:00,372.87,372.98,372.3,372.82,20410.0,340.4029,340.5034,339.8826,340.3573,20410.0
2020-01-09 13:30:00,372.92,373.5,372.86,372.94,17593.0,340.4486,340.9781,340.3938,340.4668,17593.0
2020-01-09 14:00:00,372.94,373.12,372.38,372.69,26326.0,340.4668,340.6312,339.9556,340.2386,26326.0
2020-01-09 14:30:00,372.64,373.13,372.29,372.4,18697.0,340.193,340.6403,339.8734,339.9739,18697.0
2020-01-09 15:00:00,372.53,372.87,372.44,372.65,16434.0,340.0925,340.4029,340.0104,340.2021,16434.0
2020-01-09 15:30:00,372.63,372.81,372.09,372.28,66791.0,340.1838,340.3482,339.6909,339.8643,66791.0
2020-01-10 09:30:00,372.37,373.5,371.15,373.22,30719.0,339.9465,340.9781,338.8327,340.7225,30719.0
2020-01-10 10:00:00,373.72,373.98,373.01,373.69,16185.0,341.1789,341.4163,340.5308,341.1515,16185.0
2020-01-10 10:30:00,373.54,373.63,370.76,371.7,23558.0,341.0146,341.0968,338.4767,339.3348,23558.0
2020-01-10 11:00:00,371.62,372.07,371.17,371.31,10869.0,339.2618,339.6726,338.851,338.9788,10869.0
2020-01-10 11:30:00,371.08,371.14,369.76,371.02,30048.0,338.7688,338.8236,337.5637,338.714,30048.0
2020-01-10 12:00:00,371.15,371.24,370.55,370.81,15903.0,338.8327,338.9149,338.285,338.5223,15903.0
2020-01-10 12:30:00,370.88,372.53,370.81,372.51,13384.0,338.5862,340.0925,338.5223,340.0743,13384.0
2020-01-10 13:00:00,372.51,373.37,372.17,372.41,23603.0,340.0743,340.8594,339.7639,339.983,23603.0
2020-01-10 13:30:00,372.56,373.95,372.33,373.94,56363.0,340.1199,341.3889,339.91,341.3798,56363.0
2020-01-10 14:00:00,373.95,374.5,373.67,374.02,58156.0,341.3889,341.891,341.1333,341.4528,58156.0
2020-01-10 14:30:00,374.06,375.0,373.58,374.71,143214.0,341.4893,342.3475,341.0511,342.0827,143214.0
2020-01-10 15:00:00,374.48,374.87,374.14,374.81,50127.0,341.8728,342.2288,341.5624,342.174,50127.0
2020-01-10 15:30:00,374.82,374.83,373.53,374.38,140894.0,342.1832,342.1923,341.0055,341.7815,140894.0
2020-01-13 09:30:00,375.73,377.76,375.01,376.19,32086.0,343.0139,344.8672,342.3566,343.4339,32086.0
2020-01-13 10:00:00,376.05,376.58,374.81,375.37,20800.0,343.3061,343.7899,342.174,342.6853,20800.0
2020-01-13 10:30:00,375.37,376.35,375.36,375.55,25171.0,342.6853,343.5799,342.6761,342.8496,25171.0
2020-01-13 11:00:00,375.55,376.83,375.21,376.63,26234.0,342.8496,344.0181,342.5392,343.8355,26234.0
2020-01-13 11:30:00,376.52,376.52,375.78,376.07,14301.0,343.7351,343.7351,343.0596,343.3243,14301.0
2020-01-13 12:00:00,376.09,376.5,376.06,376.38,14788.0,343.3426,343.7169,343.3152,343.6073,14788.0
2020-01-13 12:30:00,376.47,377.38,376.47,377.38,15842.0,343.6895,344.5202,343.6895,344.5202,15842.0
2020-01-13 13:00:00,377.35,377.38,376.39,376.5,15781.0,344.4929,344.5202,343.6164,343.7169,15781.0
2020-01-13 13:30:00,376.42,376.5,376.07,376.24,12655.0,343.6438,343.7169,343.3243,343.4795,12655.0
2020-01-13 14:00:00,376.34,376.6,375.92,376.39,11389.0,343.5708,343.8082,343.1874,343.6164,11389.0
2020-01-13 14:30:00,376.27,377.16,376.26,377.06,16164.0,343.5069,344.3194,343.4978,344.2281,16164.0
2020-01-13 15:00:00,376.96,377.35,376.81,377.01,13060.0,344.1368,344.4929,343.9999,344.1825,13060.0
2020-01-13 15:30:00,376.84,376.95,376.12,376.78,71686.0,344.0273,344.1277,343.37,343.9725,71686.0
2020-01-14 09:30:00,375.8,376.19,373.22,373.92,32616.0,343.0778,343.4339,340.7225,341.3615,32616.0
2020-01-14 10:00:00,374.01,374.25,373.08,373.48,30773.0,341.4437,341.6628,340.5947,340.9598,30773.0
2020-01-14 10:30:00,373.48,374.18,373.36,373.61,21068.0,340.9598,341.5989,340.8503,341.0785,21068.0
2020-01-14 11:00:00,373.66,374.05,373.24,373.82,14734.0,341.1242,341.4802,340.7407,341.2702,14734.0
2020-01-14 11:30:00,373.87,374.11,373.21,373.52,28049.0,341.3159,341.535,340.7133,340.9963,28049.0
2020-01-14 12:00:00,373.53,373.75,373.32,373.57,11021.0,341.0055,341.2063,340.8138,341.042,11021.0
2020-01-14 12:30:00,373.65,374.71,373.64,374.71,6991.0,341.115,342.0827,341.1059,342.0827,6991.0
2020-01-14 13:00:00,374.67,374.76,373.93,374.15,11418.0,342.0462,342.1284,341.3706,341.5715,11418.0
2020-01-14 13:30:00,374.13,374.23,373.5,373.9,33041.0,341.5532,341.6445,340.9781,341.3433,33041.0
2020-01-14 14:00:00,373.98,374.56,373.83,374.41,21416.0,341.4163,341.9458,341.2794,341.8089,21416.0
2020-01-14 14:30:00,374.33,375.44,374.32,374.9,15824.0,341.7358,342.7492,341.7267,342.2562,15824.0
2020-01-14 15:00:00,374.98,375.97,374.94,375.79,44103.0,342.3292,343.233,342.2927,343.0687,44103.0
2020-01-14 15:30:00,375.76,375.86,373.91,374.58,97793.0,343.0413,343.1326,341.3524,341.964,97793.0
2020-01-15 09:30:00,374.68,379.0,374.68,378.49,32849.0,342.0553,345.9992,342.0553,345.5336,32849.0
2020-01-15 10:00:00,378.65,379.08,377.54,378.0,20355.0,345.6797,346.0722,344.6663,345.0863,20355.0
2020-01-15 10:30:00,378.18,379.0,378.18,378.48,14996.0,345.2506,345.9992,345.2506,345.5245,14996.0
2020-01-15 11:00:00,378.56,379.29,378.4,378.94,15363.0,345.5975,346.2639,345.4514,345.9444,15363.0
2020-01-15 11:30:00,379.08,380.38,379.08,379.55,10540.0,346.0722,347.259,346.0722,346.5013,10540.0
2020-01-15 12:00:00,379.74,380.82,379.48,380.71,23725.0,346.6748,347.6607,346.4374,347.5603,23725.0
2020-01-15 12:30:00,380.81,380.97,379.91,380.24,15789.0,347.6516,347.7976,346.8299,347.1312,15789.0
2020-01-15 13:00:00,380.3,380.93,379.89,380.86,25627.0,347.186,347.7611,346.8117,347.6972,25627.0
2020-01-15 13:30:00,380.87,381.78,380.85,381.08,16189.0,347.7064,348.5371,347.6881,347.8981,16189.0
2020-01-15 14:00:00,381.08,381.5,380.69,380.96,16081.0,347.8981,348.2815,347.542,347.7885,16081.0
2020-01-15 14:30:00,380.99,381.08,379.92,380.02,24582.0,347.8159,347.8981,346.8391,346.9304,24582.0
2020-01-15 15:00:00,380.06,380.34,379.54,380.12,19360.0,346.9669,347.2225,346.4922,347.0217,19360.0
2020-01-15 15:30:00,380.08,380.53,379.76,380.26,66261.0,346.9851,347.396,346.693,347.1495,66261.0
2020-01-16 09:30:00,381.61,382.75,379.57,382.71,40037.0,348.3819,349.4227,346.5196,349.3861,40037.0
2020-01-16 10:00:00,382.67,382.67,381.32,382.17,26291.0,349.3496,349.3496,348.1172,348.8932,26291.0
2020-01-16 10:30:00,382.24,383.51,382.0,383.32,28342.0,348.9571,350.1165,348.738,349.943,28342.0
2020-01-16 11:00:00,383.15,383.23,381.37,382.24,18411.0,349.7878,349.8609,348.1628,348.9571,18411.0
2020-01-16 11:30:00,382.31,383.4,382.31,382.57,23377.0,349.021,350.0161,349.021,349.2583,23377.0
2020-01-16 12:00:00,382.65,383.6,382.45,382.92,20500.0,349.3314,350.1986,349.1488,349.5779,20500.0
2020-01-16 12:30:00,382.85,383.61,382.83,383.37,14435.0,349.514,350.2078,349.4957,349.9887,14435.0
2020-01-16 13:00:00,383.37,383.45,382.79,382.9,23048.0,349.9887,350.0617,349.4592,349.5596,23048.0
2020-01-16 13:30:00,382.7,383.03,382.4,382.72,14239.0,349.377,349.6783,349.1031,349.3953,14239.0
2020-01-16 14:00:00,382.57,382.71,382.1,382.52,20111.0,349.2583,349.3861,348.8293,349.2127,20111.0
2020-01-16 14:30:00,382.5,383.8,382.45,383.6,22278.0,349.1944,350.3812,349.1488,350.1986,22278.0
2020-01-16 15:00:00,383.59,383.59,382.82,383.49,22687.0,350.1895,350.1895,349.4866,350.0982,22687.0
2020-01-16 15:30:00,383.55,384.61,383.38,383.86,131803.0,350.153,351.1207,349.9978,350.436,131803.0
2020-01-17 09:30:00,384.68,384.68,379.18,381.2,155048.0,351.1846,351.1846,346.1635,348.0076,155048.0
2020-01-17 10:00:00,381.12,381.78,380.37,380.8,101615.0,347.9346,348.5371,347.2499,347.6425,101615.0
2020-01-17 10:30:00,380.71,381.28,379.75,379.96,60194.0,347.5603,348.0807,346.6839,346.8756,60194.0
2020-01-17 11:00:00,379.98,380.86,379.89,380.32,54710.0,346.8939,347.6972,346.8117,347.2042,54710.0
2020-01-17 11:30:00,380.34,380.35,378.29,378.81,62923.0,347.2225,347.2316,345.351,345.8257,62923.0
2020-01-17 12:00:00,378.75,380.88,378.66,380.78,26816.0,345.771,347.7155,345.6888,347.6242,26816.0
2020-01-17 12:30:00,380.78,380.83,380.23,380.49,52953.0,347.6242,347.6698,347.1221,347.3594,52953.0
2020-01-17 13:00:00,380.49,380.8,379.88,380.0,38214.0,347.3594,347.6425,346.8026,346.9121,38214.0
2020-01-17 13:30:00,379.95,380.49,379.43,379.63,24782.0,346.8665,347.3594,346.3917,346.5743,24782.0
2020-01-17 14:00:00,379.64,380.33,379.43,380.01,35891.0,346.5835,347.2134,346.3917,346.9212,35891.0
2020-01-17 14:30:00,379.98,380.65,379.66,380.09,33087.0,346.8939,347.5055,346.6017,346.9943,33087.0
2020-01-17 15:00:00,380.09,380.16,379.5,380.11,30155.0,346.9943,347.0582,346.4556,347.0125,30155.0
2020-01-17 15:30:00,380.08,380.34,379.56,380.0,87771.0,346.9851,347.2225,346.5104,346.9121,87771.0
2020-01-21 09:30:00,379.38,381.19,378.21,378.4,61415.0,346.3461,347.9985,345.278,345.4514,61415.0
2020-01-21 10:00:00,378.65,379.64,378.26,379.47,46577.0,345.6797,346.5835,345.3236,346.4283,46577.0
2020-01-21 10:30:00,379.61,379.92,378.61,378.98,79189.0,346.5561,346.8391,345.6431,345.9809,79189.0
2020-01-21 11:00:00,378.95,379.2,377.01,378.77,36028.0,345.9535,346.1818,344.1825,345.7892,36028.0
2020-01-21 11:30:00,378.65,379.27,378.21,378.73,43174.0,345.6797,346.2457,345.278,345.7527,43174.0
2020-01-21 12:00:00,378.85,379.45,378.27,378.65,39566.0,345.8622,346.41,345.3327,345.6797,39566.0
2020-01-21 12:30:00,378.65,378.65,377.37,377.88,22427.0,345.6797,345.6797,344.5111,344.9767,22427.0
2020-01-21 13:00:00,377.96,378.39,377.12,377.2,12709.0,345.0497,345.4423,344.2829,344.3559,12709.0
2020-01-21 13:30:00,377.19,377.45,375.3,375.3,47428.0,344.3468,344.5841,342.6214,342.6214,47428.0
2020-01-21 14:00:00,375.2,375.42,373.96,375.1,63644.0,342.5301,342.7309,341.398,342.4388,63644.0
2020-01-21 14:30:00,375.33,376.13,374.53,376.12,27680.0,342.6487,343.3791,341.9184,343.37,27680.0
2020-01-21 15:00:00,375.94,378.19,375.93,378.06,23644.0,343.2056,345.2597,343.1965,345.141,23644.0
2020-01-21 15:30:00,378.08,378.99,377.57,378.23,88774.0,345.1593,345.9901,344.6937,345.2962,88774.0
2020-01-22 09:30:00,378.5,380.34,377.48,377.82,106121.0,345.5427,347.2225,344.6115,344.9219,106121.0
2020-01-22 10:00:00,377.99,378.74,377.27,377.97,78451.0,345.0771,345.7618,344.4198,345.0589,78451.0
2020-01-22 10:30:00,378.04,378.24,377.46,377.74,26533.0,345.1228,345.3054,344.5933,344.8489,26533.0
2020-01-22 11:00:00,377.58,377.68,376.04,376.71,27025.0,344.7028,344.7941,343.2969,343.9086,27025.0
2020-01-22 11:30:00,376.53,377.02,376.03,376.09,30923.0,343.7443,344.1916,343.2878,343.3426,30923.0
2020-01-22 12:00:00,376.37,376.59,375.6,376.31,14279.0,343.5982,343.799,342.8952,343.5434,14279.0
2020-01-22 12:30:00,376.16,377.6,376.04,377.48,30787.0,343.4065,344.7211,343.2969,344.6115,30787.0
2020-01-22 13:00:00,377.45,377.5,376.94,377.33,29914.0,344.5841,344.6298,344.1186,344.4746,29914.0
2020-01-22 13:30:00,377.39,378.01,376.88,377.53,44854.0,344.5294,345.0954,344.0638,344.6572,44854.0
2020-01-22 14:00:00,377.46,377.75,376.59,376.88,29448.0,344.5933,344.858,343.799,344.0638,29448.0
2020-01-22 14:30:00,376.85,376.88,375.53,376.45,30308.0,344.0364,344.0638,342.8313,343.6712,30308.0
2020-01-22 15:00:00,376.4,376.61,375.52,376.05,25432.0,343.6256,343.8173,342.8222,343.3061,25432.0
2020-01-22 15:30:00,375.96,376.55,375.22,375.32,69525.0,343.2239,343.7625,342.5483,342.6396,69525.0
2020-01-23 09:30:00,375.8,377.44,374.76,376.72,44168.0,343.0778,344.575,342.1284,343.9177,44168.0
2020-01-23 10:00:00,377.03,377.62,376.25,377.16,167027.0,344.2007,344.7393,343.4886,344.3194,167027.0
2020-01-23 10:30:00,377.29,377.35,376.42,376.66,66341.0,344.4381,344.4929,343.6438,343.8629,66341.0
2020-01-23 11:00:00,376.66,376.66,375.78,375.9,30339.0,343.8629,343.8629,343.0596,343.1691,30339.0
2020-01-23 11:30:00,376.03,376.21,375.69,376.18,37756.0,343.2878,343.4521,342.9774,343.4247,37756.0
2020-01-23 12:00:00,376.11,377.1,375.9,377.04,67341.0,343.3608,344.2646,343.1691,344.2098,67341.0
2020-01-23 12:30:00,377.04,377.36,376.06,376.9,33687.0,344.2098,344.502,343.3152,344.082,33687.0
2020-01-23 13:00:00,377.19,379.19,377.19,378.97,27157.0,344.3468,346.1726,344.3468,345.9718,27157.0
2020-01-23 13:30:00,378.99,379.7,378.74,379.7,16510.0,345.9901,346.6382,345.7618,346.6382,16510.0
2020-01-23 14:00:00,379.65,380.37,379.62,379.76,21453.0,346.5926,347.2499,346.5652,346.693,21453.0
2020-01-23 14:30:00,379.83,380.39,379.75,380.39,42119.0,346.7569,347.2682,346.6839,347.2682,42119.0
2020-01-23 15:00:00,380.38,380.69,380.06,380.33,31917.0,347.259,347.542,346.9669,347.2134,31917.0
2020-01-23 15:30:00,380.33,381.64,380.25,381.56,90057.0,347.2134,348.4093,347.1403,348.3363,90057.0
2020-01-24 09:30:00,383.02,383.39,380.2,382.05,38564.0,349.6691,350.0069,347.0947,348.7836,38564.0
2020-01-24 10:00:00,381.77,382.52,381.42,382.21,17489.0,348.528,349.2127,348.2085,348.9297,17489.0
2020-01-24 10:30:00,382.04,383.63,381.98,383.37,19702.0,348.7745,350.226,348.7197,349.9887,19702.0
2020-01-24 11:00:00,383.31,383.58,382.72,383.33,21489.0,349.9339,350.1804,349.3953,349.9522,21489.0
2020-01-24 11:30:00,383.29,384.18,382.69,382.69,32072.0,349.9156,350.7281,349.3679,349.3679,32072.0
2020-01-24 12:00:00,382.84,382.84,380.53,380.69,23093.0,349.5048,349.5048,347.396,347.542,23093.0
2020-01-24 12:30:00,380.97,382.54,380.94,382.48,22608.0,347.7976,349.2309,347.7703,349.1762,22608.0
2020-01-24 13:00:00,382.33,382.36,381.09,381.09,14564.0,349.0392,349.0666,347.9072,347.9072,14564.0
2020-01-24 13:30:00,380.99,381.74,380.99,381.31,16780.0,347.8159,348.5006,347.8159,348.108,16780.0
2020-01-24 14:00:00,381.31,381.62,380.49,380.66,30576.0,348.108,348.3911,347.3594,347.5146,30576.0
2020-01-24 14:30:00,380.65,382.92,380.45,382.76,29884.0,347.5055,349.5779,347.3229,349.4318,29884.0
2020-01-24 15:00:00,382.72,382.99,382.26,382.31,21120.0,349.3953,349.6418,348.9753,349.021,21120.0
2020-01-24 15:30:00,382.29,382.36,381.06,381.55,74924.0,349.0027,349.0666,347.8798,348.3271,74924.0
2020-01-27 09:30:00,378.36,380.99,375.77,378.32,65072.0,345.4149,347.8159,343.0504,345.3784,65072.0
2020-01-27 10:00:00,377.95,378.67,377.05,378.57,18466.0,345.0406,345.6979,344.219,345.6066,18466.0
2020-01-27 10:30:00,378.42,378.72,377.2,377.92,13281.0,345.4697,345.7436,344.3559,345.0132,13281.0
2020-01-27 11:00:00,377.83,379.16,377.83,378.21,33356.0,344.9311,346.1453,344.9311,345.278,33356.0
2020-01-27 11:30:00,378.17,378.88,377.72,377.73,33520.0,345.2415,345.8896,344.8306,344.8398,33520.0
2020-01-27 12:00:00,377.69,378.66,377.49,378.66,23198.0,344.8033,345.6888,344.6207,345.6888,23198.0
2020-01-27 12:30:00,378.74,379.24,378.42,378.75,19453.0,345.7618,346.2183,345.4697,345.771,19453.0
2020-01-27 13:00:00,378.82,379.36,378.42,379.35,11221.0,345.8349,346.3278,345.4697,346.3187,11221.0
2020-01-27 13:30:00,379.23,379.74,379.05,379.42,11839.0,346.2092,346.6748,346.0448,346.3826,11839.0
2020-01-27 14:00:00,379.35,379.42,378.73,378.92,11224.0,346.3187,346.3826,345.7527,345.9262,11224.0
2020-01-27 14:30:00,378.88,379.58,378.59,379.23,23147.0,345.8896,346.5287,345.6249,346.2092,23147.0
2020-01-27 15:00:00,379.04,380.19,378.96,379.99,17497.0,346.0357,347.0856,345.9627,346.903,17497.0
2020-01-27 15:30:00,380.06,380.1,378.7,378.81,72828.0,346.9669,347.0034,345.7253,345.8257,72828.0
2020-01-28 09:30:00,380.5,380.98,374.22,377.25,78197.0,347.3686,347.8068,341.6354,344.4016,78197.0
2020-01-28 10:00:00,377.52,380.72,377.27,380.46,25982.0,344.6481,347.5694,344.4198,347.3321,25982.0
2020-01-28 10:30:00,380.17,381.8,380.08,381.66,24346.0,347.0673,348.5554,346.9851,348.4276,24346.0
2020-01-28 11:00:00,381.21,381.71,380.64,381.3,13438.0,348.0168,348.4732,347.4964,348.0989,13438.0
2020-01-28 11:30:00,381.44,382.44,381.28,381.55,25959.0,348.2267,349.1397,348.0807,348.3271,25959.0
2020-01-28 12:00:00,381.66,382.21,381.3,381.94,11320.0,348.4276,348.9297,348.0989,348.6832,11320.0
2020-01-28 12:30:00,381.93,382.23,381.55,382.02,12587.0,348.6741,348.9479,348.3271,348.7562,12587.0
2020-01-28 13:00:00,381.99,382.61,381.6,382.3,22135.0,348.7288,349.2948,348.3728,349.0118,22135.0
2020-01-28 13:30:00,382.3,382.57,381.58,381.58,16895.0,349.0118,349.2583,348.3545,348.3545,16895.0
2020-01-28 14:00:00,381.67,382.71,381.6,382.69,11887.0,348.4367,349.3861,348.3728,349.3679,11887.0
2020-01-28 14:30:00,382.59,383.98,382.54,383.12,18751.0,349.2766,350.5456,349.2309,349.7604,18751.0
2020-01-28 15:00:00,383.13,383.35,382.37,383.23,14728.0,349.7696,349.9704,349.0757,349.8609,14728.0
2020-01-28 15:30:00,383.21,383.21,381.55,381.84,73022.0,349.8426,349.8426,348.3271,348.5919,73022.0
2020-01-29 09:30:00,384.48,384.48,378.14,378.4,54047.0,351.002,351.002,345.2141,345.4514,54047.0
2020-01-29 10:00:00,378.56,380.9,378.18,380.88,40449.0,345.5975,347.7337,345.2506,347.7155,40449.0
2020-01-29 10:30:00,381.11,383.48,381.01,383.16,20241.0,347.9255,350.0891,347.8342,349.797,20241.0
2020-01-29 11:00:00,383.07,383.75,382.26,382.28,21044.0,349.7148,350.3356,348.9753,348.9936,21044.0
2020-01-29 11:30:00,382.38,383.57,382.38,382.91,19049.0,349.0849,350.1713,349.0849,349.5687,19049.0
2020-01-29 12:00:00,382.79,383.25,382.53,383.1,13570.0,349.4592,349.8791,349.2218,349.7422,13570.0
2020-01-29 12:30:00,383.0,383.0,381.72,382.14,12563.0,349.6509,349.6509,348.4823,348.8658,12563.0
2020-01-29 13:00:00,382.1,383.24,382.06,383.16,10915.0,348.8293,349.87,348.7927,349.797,10915.0
2020-01-29 13:30:00,383.1,383.97,382.85,382.85,24077.0,349.7422,350.5364,349.514,349.514,24077.0
2020-01-29 14:00:00,382.8,384.24,382.73,383.05,19800.0,349.4683,350.7829,349.4044,349.6965,19800.0
2020-01-29 14:30:00,382.92,383.33,382.2,382.32,25701.0,349.5779,349.9522,348.9205,349.0301,25701.0
2020-01-29 15:00:00,382.37,383.15,381.88,382.34,29353.0,349.0757,349.7878,348.6284,349.0484,29353.0
2020-01-29 15:30:00,382.25,382.82,381.78,382.57,82950.0,348.9662,349.4866,348.5371,349.2583,82950.0
2020-01-30 09:30:00,373.1,384.58,369.18,378.25,124135.0,340.6129,351.0933,337.0342,345.3145,124135.0
2020-01-30 10:00:00,378.36,381.03,376.47,379.66,59515.0,345.4149,347.8524,343.6895,346.6017,59515.0
2020-01-30 10:30:00,379.38,379.91,375.14,377.05,67250.0,346.3461,346.8299,342.4753,344.219,67250.0
2020-01-30 11:00:00,377.04,380.15,376.78,379.53,29826.0,344.2098,347.0491,343.9725,346.483,29826.0
2020-01-30 11:30:00,379.84,380.77,378.92,380.15,20647.0,346.766,347.6151,345.9262,347.0491,20647.0
2020-01-30 12:00:00,380.36,380.5,377.66,377.66,26654.0,347.2408,347.3686,344.7759,344.7759,26654.0
2020-01-30 12:30:00,378.0,378.46,377.34,377.88,26667.0,345.0863,345.5062,344.4837,344.9767,26667.0
2020-01-30 13:00:00,378.04,380.26,377.01,380.25,42685.0,345.1228,347.1495,344.1825,347.1403,42685.0
2020-01-30 13:30:00,380.49,381.25,379.56,381.19,32197.0,347.3594,348.0533,346.5104,347.9985,32197.0
2020-01-30 14:00:00,381.26,382.06,380.31,380.81,33311.0,348.0624,348.7927,347.1951,347.6516,33311.0
2020-01-30 14:30:00,380.88,383.99,378.9,383.31,65907.0,347.7155,350.5547,345.9079,349.9339,65907.0
2020-01-30 15:00:00,382.78,383.94,382.51,382.93,52577.0,349.45,350.509,349.2036,349.587,52577.0
2020-01-30 15:30:00,382.92,385.01,382.62,384.76,136762.0,349.5779,351.4859,349.304,351.2576,136762.0
2020-01-31 09:30:00,383.33,384.33,380.12,381.15,44886.0,349.9522,350.8651,347.0217,347.962,44886.0
2020-01-31 10:00:00,381.03,381.23,378.29,378.93,30732.0,347.8524,348.035,345.351,345.9353,30732.0
2020-01-31 10:30:00,378.77,378.82,374.57,374.57,23391.0,345.7892,345.8349,341.9549,341.9549,23391.0
2020-01-31 11:00:00,374.39,376.08,373.7,374.92,40786.0,341.7906,343.3334,341.1607,342.2744,40786.0
2020-01-31 11:30:00,374.66,375.55,373.75,375.35,24348.0,342.0371,342.8496,341.2063,342.667,24348.0
2020-01-31 12:00:00,375.25,375.55,374.31,374.74,19732.0,342.5757,342.8496,341.7176,342.1101,19732.0
2020-01-31 12:30:00,374.87,374.87,372.74,373.09,28738.0,342.2288,342.2288,340.2843,340.6038,28738.0
2020-01-31 13:00:00,373.19,373.85,372.46,373.56,22773.0,340.6951,341.2976,340.0286,341.0329,22773.0
2020-01-31 13:30:00,373.53,375.28,372.96,375.23,23372.0,341.0055,342.6031,340.4851,342.5575,23372.0
2020-01-31 14:00:00,375.23,375.47,374.0,374.44,17209.0,342.5575,342.7766,341.4346,341.8362,17209.0
2020-01-31 14:30:00,374.64,375.11,373.88,374.21,20573.0,342.0188,342.4479,341.325,341.6263,20573.0
2020-01-31 15:00:00,374.26,374.26,372.97,373.1,24348.0,341.6719,341.6719,340.4942,340.6129,24348.0
2020-01-31 15:30:00,372.87,375.06,372.08,374.57,154038.0,340.4029,342.4023,339.6817,341.9549,154038.0
2020-02-03 09:30:00,367.33,370.0,364.5,369.18,193044.0,335.3453,337.7828,332.7617,337.0342,193044.0
2020-02-03 10:00:00,369.18,369.75,365.07,366.01,91254.0,337.0342,337.5546,333.2821,334.1403,91254.0
2020-02-03 10:30:00,366.0,367.63,365.59,366.15,50927.0,334.1311,335.6192,333.7568,334.2681,50927.0
2020-02-03 11:00:00,366.16,366.29,363.05,363.62,89995.0,334.2772,334.3959,331.438,331.9584,89995.0
2020-02-03 11:30:00,363.62,365.54,363.62,365.33,46027.0,331.9584,333.7112,331.9584,333.5195,46027.0
2020-02-03 12:00:00,365.37,366.25,364.82,365.88,19786.0,333.556,334.3594,333.0539,334.0216,19786.0
2020-02-03 12:30:00,365.94,367.22,365.68,367.0,22972.0,334.0764,335.2449,333.839,335.0441,22972.0
2020-02-03 13:00:00,366.99,367.41,366.53,367.0,27159.0,335.0349,335.4184,334.615,335.0441,27159.0
2020-02-03 13:30:00,367.05,367.18,366.43,366.58,28189.0,335.0897,335.2084,334.5237,334.6606,28189.0
2020-02-03 14:00:00,366.5,366.53,365.0,365.17,23502.0,334.5876,334.615,333.2182,333.3734,23502.0
2020-02-03 14:30:00,365.21,365.34,364.31,365.34,32943.0,333.4099,333.5286,332.5883,333.5286,32943.0
2020-02-03 15:00:00,365.43,365.59,364.33,365.0,39521.0,333.6108,333.7568,332.6066,333.2182,39521.0
2020-02-03 15:30:00,364.97,364.98,362.76,363.74,159177.0,333.1908,333.2,331.1733,332.0679,159177.0
2020-02-04 09:30:00,366.63,367.9,364.55,365.24,61767.0,334.7063,335.8657,332.8074,333.4373,61767.0
2020-02-04 10:00:00,365.12,365.25,361.79,362.86,65634.0,333.3278,333.4464,330.2877,331.2645,65634.0
2020-02-04 10:30:00,362.88,362.89,360.75,360.9,53270.0,331.2828,331.2919,329.3383,329.4752,53270.0
2020-02-04 11:00:00,360.9,363.57,360.79,363.28,49507.0,329.4752,331.9127,329.3748,331.648,49507.0
2020-02-04 11:30:00,363.29,363.67,362.14,362.31,41028.0,331.6571,332.004,330.6072,330.7624,41028.0
2020-02-04 12:00:00,362.27,365.2,362.19,364.66,33746.0,330.7259,333.4008,330.6529,332.9078,33746.0
2020-02-04 12:30:00,364.63,364.64,363.13,363.25,30614.0,332.8804,332.8896,331.511,331.6206,30614.0
2020-02-04 13:00:00,363.25,363.28,362.23,362.39,19220.0,331.6206,331.648,330.6894,330.8355,19220.0
2020-02-04 13:30:00,362.4,363.15,362.24,362.94,34007.0,330.8446,331.5293,330.6985,331.3376,34007.0
2020-02-04 14:00:00,363.0,364.31,362.57,362.98,41765.0,331.3924,332.5883,330.9998,331.3741,41765.0
2020-02-04 14:30:00,362.86,363.79,362.85,363.13,14409.0,331.2645,332.1136,331.2554,331.511,14409.0
2020-02-04 15:00:00,363.05,363.27,362.06,362.25,29937.0,331.438,331.6388,330.5342,330.7077,29937.0
2020-02-04 15:30:00,362.26,362.69,360.0,361.81,158399.0,330.7168,331.1094,328.6536,330.306,158399.0
2020-02-05 09:30:00,362.58,363.54,359.48,360.67,57839.0,331.0089,331.8853,328.1789,329.2652,57839.0
2020-02-05 10:00:00,360.61,360.77,359.02,359.66,22807.0,329.2105,329.3565,327.7589,328.3432,22807.0
2020-02-05 10:30:00,359.56,360.35,358.8,360.17,37702.0,328.2519,328.9731,327.5581,328.8088,37702.0
2020-02-05 11:00:00,360.22,360.36,359.35,360.22,24228.0,328.8544,328.9822,328.0602,328.8544,24228.0
2020-02-05 11:30:00,360.22,361.96,359.94,361.83,41316.0,328.8544,330.4429,328.5988,330.3242,41316.0
2020-02-05 12:00:00,361.91,362.9,361.58,362.43,34421.0,330.3973,331.3011,330.096,330.872,34421.0
2020-02-05 12:30:00,362.44,364.29,361.88,364.25,54352.0,330.8811,332.57,330.3699,332.5335,54352.0
2020-02-05 13:00:00,364.36,366.24,364.19,366.13,27425.0,332.6339,334.3502,332.4787,334.2498,27425.0
2020-02-05 13:30:00,366.1,366.51,365.51,365.72,36355.0,334.2224,334.5967,333.6838,333.8755,36355.0
2020-02-05 14:00:00,365.56,366.57,365.0,366.07,18285.0,333.7295,334.6515,333.2182,334.195,18285.0
2020-02-05 14:30:00,366.12,367.86,366.12,367.61,29685.0,334.2407,335.8292,334.2407,335.601,29685.0
2020-02-05 15:00:00,367.53,368.89,367.4,368.18,35073.0,335.5279,336.7695,335.4092,336.1213,35073.0
2020-02-05 15:30:00,368.07,368.22,367.37,367.8,86576.0,336.0209,336.1578,335.3818,335.7744,86576.0
2020-02-06 09:30:00,366.72,366.72,364.1,364.88,64688.0,334.7884,334.7884,332.3966,333.1087,64688.0
2020-02-06 10:00:00,365.02,365.86,363.51,364.0,35466.0,333.2365,334.0033,331.858,332.3053,35466.0
2020-02-06 10:30:00,363.92,365.47,363.82,364.08,53136.0,332.2323,333.6473,332.141,332.3783,53136.0
2020-02-06 11:00:00,363.93,364.37,362.5,363.49,46054.0,332.2414,332.6431,330.9359,331.8397,46054.0
2020-02-06 11:30:00,363.78,364.26,363.08,363.27,20569.0,332.1044,332.5426,331.4654,331.6388,20569.0
2020-02-06 12:00:00,363.47,364.23,362.7,363.54,69328.0,331.8214,332.5153,331.1185,331.8853,69328.0
2020-02-06 12:30:00,363.68,364.5,363.36,363.84,29431.0,332.0131,332.7617,331.721,332.1592,29431.0
2020-02-06 13:00:00,363.82,364.2,363.37,363.37,19314.0,332.141,332.4879,331.7301,331.7301,19314.0
2020-02-06 13:30:00,363.22,363.96,362.71,363.87,23123.0,331.5932,332.2688,331.1276,332.1866,23123.0
2020-02-06 14:00:00,363.87,364.73,363.64,364.64,20817.0,332.1866,332.9717,331.9766,332.8896,20817.0
2020-02-06 14:30:00,364.64,365.15,363.74,363.86,40648.0,332.8896,333.3552,332.0679,332.1775,40648.0
2020-02-06 15:00:00,363.95,364.09,363.36,363.9,34544.0,332.2596,332.3874,331.721,332.214,34544.0
2020-02-06 15:30:00,364.0,364.8,363.64,363.75,106432.0,332.3053,333.0356,331.9766,332.0771,106432.0
2020-02-07 09:30:00,363.38,364.73,362.16,364.73,49635.0,331.7393,332.9717,330.6255,332.9717,49635.0
2020-02-07 10:00:00,364.8,366.17,364.8,365.82,29584.0,333.0356,334.2863,333.0356,333.9668,29584.0
2020-02-07 10:30:00,366.09,366.09,364.73,364.83,8303.0,334.2133,334.2133,332.9717,333.063,8303.0
2020-02-07 11:00:00,364.83,364.99,363.99,364.72,16905.0,333.063,333.2091,332.2962,332.9626,16905.0
2020-02-07 11:30:00,364.8,364.99,363.1,363.11,21404.0,333.0356,333.2091,331.4837,331.4928,21404.0
2020-02-07 12:00:00,363.19,364.25,362.93,363.98,16481.0,331.5658,332.5335,331.3285,332.287,16481.0
2020-02-07 12:30:00,363.92,363.93,363.0,363.65,13535.0,332.2323,332.2414,331.3924,331.9858,13535.0
2020-02-07 13:00:00,363.63,363.63,362.61,363.01,12805.0,331.9675,331.9675,331.0363,331.4015,12805.0
2020-02-07 13:30:00,363.0,363.11,361.81,362.05,26950.0,331.3924,331.4928,330.306,330.5251,26950.0
2020-02-07 14:00:00,362.08,362.31,361.13,361.73,26908.0,330.5525,330.7624,329.6852,330.2329,26908.0
2020-02-07 14:30:00,361.76,362.35,361.56,361.66,27592.0,330.2603,330.799,330.0777,330.169,27592.0
2020-02-07 15:00:00,361.7,362.71,361.4,362.54,49778.0,330.2056,331.1276,329.9317,330.9724,49778.0
2020-02-07 15:30:00,362.47,362.55,361.12,361.33,74563.0,330.9085,330.9815,329.6761,329.8678,74563.0
2020-02-10 09:30:00,361.05,362.14,360.9,361.02,31821.0,329.6122,330.6072,329.4752,329.5848,31821.0
2020-02-10 10:00:00,361.0,361.18,357.62,359.25,59800.0,329.5665,329.7308,326.4808,327.9689,59800.0
2020-02-10 10:30:00,359.25,362.63,359.24,362.56,35752.0,327.9689,331.0546,327.9598,330.9907,35752.0
2020-02-10 11:00:00,362.56,363.26,362.49,363.24,19542.0,330.9907,331.6297,330.9268,331.6115,19542.0
2020-02-10 11:30:00,363.22,363.67,362.65,363.13,21022.0,331.5932,332.004,331.0728,331.511,21022.0
2020-02-10 12:00:00,363.03,363.03,362.41,362.78,13063.0,331.4197,331.4197,330.8537,331.1915,13063.0
2020-02-10 12:30:00,363.0,363.64,362.74,363.37,13084.0,331.3924,331.9766,331.155,331.7301,13084.0
2020-02-10 13:00:00,363.35,364.03,362.93,363.32,28944.0,331.7119,332.3327,331.3285,331.6845,28944.0
2020-02-10 13:30:00,363.18,363.51,362.62,362.66,14245.0,331.5567,331.858,331.0454,331.082,14245.0
2020-02-10 14:00:00,362.55,362.8,362.07,362.48,19619.0,330.9815,331.2098,330.5433,330.9176,19619.0
2020-02-10 14:30:00,362.46,362.46,361.58,361.75,19802.0,330.8994,330.8994,330.096,330.2512,19802.0
2020-02-10 15:00:00,361.72,362.63,361.67,362.0,17078.0,330.2238,331.0546,330.1782,330.4794,17078.0
2020-02-10 15:30:00,361.94,363.39,361.67,363.29,79932.0,330.4247,331.7484,330.1782,331.6571,79932.0
2020-02-11 09:30:00,364.56,371.98,363.81,366.28,74233.0,332.8165,339.5904,332.1318,334.3868,74233.0
2020-02-11 10:00:00,366.59,367.09,365.52,366.78,24441.0,334.6698,335.1262,333.6929,334.8432,24441.0
2020-02-11 10:30:00,366.53,367.06,365.54,365.84,16863.0,334.615,335.0988,333.7112,333.9851,16863.0
2020-02-11 11:00:00,366.12,366.45,365.21,365.99,27204.0,334.2407,334.542,333.4099,334.122,27204.0
2020-02-11 11:30:00,365.9,366.35,365.43,366.35,12752.0,334.0398,334.4507,333.6108,334.4507,12752.0
2020-02-11 12:00:00,366.27,367.66,366.22,367.35,16318.0,334.3776,335.6466,334.332,335.3636,16318.0
2020-02-11 12:30:00,367.33,368.0,367.07,367.9,14398.0,335.3453,335.957,335.108,335.8657,14398.0
2020-02-11 13:00:00,367.8,368.11,367.36,367.52,18401.0,335.7744,336.0574,335.3727,335.5188,18401.0
2020-02-11 13:30:00,367.6,367.74,366.97,366.98,13092.0,335.5918,335.7196,335.0167,335.0258,13092.0
2020-02-11 14:00:00,366.88,367.67,366.5,367.67,14780.0,334.9345,335.6557,334.5876,335.6557,14780.0
2020-02-11 14:30:00,367.73,368.73,367.14,368.55,27398.0,335.7105,336.6234,335.1719,336.4591,27398.0
2020-02-11 15:00:00,368.43,368.67,367.15,367.45,20842.0,336.3496,336.5687,335.181,335.4549,20842.0
2020-02-11 15:30:00,367.46,368.18,367.21,368.04,81209.0,335.464,336.1213,335.2358,335.9935,81209.0
2020-02-12 09:30:00,367.61,369.23,365.91,368.19,78733.0,335.601,337.0799,334.049,336.1304,78733.0
2020-02-12 10:00:00,368.08,368.1,367.37,367.75,44254.0,336.03,336.0483,335.3818,335.7288,44254.0
2020-02-12 10:30:00,367.59,368.74,366.94,367.01,79375.0,335.5827,336.6326,334.9893,335.0532,79375.0
2020-02-12 11:00:00,366.77,366.83,364.67,365.06,40200.0,334.8341,334.8889,332.9169,333.273,40200.0
2020-02-12 11:30:00,365.17,366.15,365.09,365.51,22200.0,333.3734,334.2681,333.3004,333.6838,22200.0
2020-02-12 12:00:00,365.63,366.76,365.02,365.03,15524.0,333.7934,334.825,333.2365,333.2456,15524.0
2020-02-12 12:30:00,365.02,365.99,365.01,365.47,11140.0,333.2365,334.122,333.2273,333.6473,11140.0
2020-02-12 13:00:00,365.5,365.5,364.87,365.02,17412.0,333.6747,333.6747,333.0995,333.2365,17412.0
2020-02-12 13:30:00,364.98,365.09,364.23,364.57,33327.0,333.2,333.3004,332.5153,332.8257,33327.0
2020-02-12 14:00:00,364.49,364.8,364.15,364.31,26618.0,332.7526,333.0356,332.4422,332.5883,26618.0
2020-02-12 14:30:00,364.31,364.53,363.98,364.3,42981.0,332.5883,332.7891,332.287,332.5792,42981.0
2020-02-12 15:00:00,364.31,366.25,364.31,366.12,55070.0,332.5883,334.3594,332.5883,334.2407,55070.0
2020-02-12 15:30:00,366.06,368.27,366.06,367.73,147048.0,334.1859,336.2035,334.1859,335.7105,147048.0
2020-02-13 09:30:00,366.7,368.67,365.24,366.07,24002.0,334.7702,336.5687,333.4373,334.195,24002.0
2020-02-13 10:00:00,366.48,366.78,365.32,365.32,17976.0,334.5693,334.8432,333.5103,333.5103,17976.0
2020-02-13 10:30:00,365.48,367.02,365.04,366.3,20519.0,333.6564,335.0623,333.2547,334.405,20519.0
2020-02-13 11:00:00,366.5,367.06,366.27,366.9,29744.0,334.5876,335.0988,334.3776,334.9528,29744.0
2020-02-13 11:30:00,366.95,367.16,366.42,366.83,17876.0,334.9984,335.1901,334.5146,334.8889,17876.0
2020-02-13 12:00:00,366.74,368.42,366.64,368.18,79140.0,334.8067,336.3404,334.7154,336.1213,79140.0
2020-02-13 12:30:00,368.22,369.24,368.22,368.85,13810.0,336.1578,337.089,336.1578,336.733,13810.0
2020-02-13 13:00:00,368.82,368.82,367.75,368.33,69825.0,336.7056,336.7056,335.7288,336.2583,69825.0
2020-02-13 13:30:00,368.35,369.68,367.8,369.6,20261.0,336.2765,337.4907,335.7744,337.4177,20261.0
2020-02-13 14:00:00,369.55,370.13,369.2,369.52,17007.0,337.372,337.9015,337.0525,337.3446,17007.0
2020-02-13 14:30:00,369.59,370.02,369.29,369.93,17855.0,337.4085,337.8011,337.1347,337.7189,17855.0
2020-02-13 15:00:00,370.02,370.47,369.53,369.67,40369.0,337.8011,338.2119,337.3538,337.4816,40369.0
2020-02-13 15:30:00,369.56,369.56,367.55,368.02,112932.0,337.3812,337.3812,335.5462,335.9753,112932.0
2020-02-14 09:30:00,368.82,370.39,367.21,367.56,29725.0,336.7056,338.1389,335.2358,335.5553,29725.0
2020-02-14 10:00:00,367.57,368.4,367.15,368.4,26202.0,335.5644,336.3222,335.181,336.3222,26202.0
2020-02-14 10:30:00,368.69,369.27,368.32,368.6,7724.0,336.5869,337.1164,336.2491,336.5047,7724.0
2020-02-14 11:00:00,368.44,368.45,367.01,367.38,25375.0,336.3587,336.3678,335.0532,335.391,25375.0
2020-02-14 11:30:00,367.38,368.5,367.37,368.47,25061.0,335.391,336.4135,335.3818,336.3861,25061.0
2020-02-14 12:00:00,368.5,369.05,368.27,368.87,11217.0,336.4135,336.9156,336.2035,336.7512,11217.0
2020-02-14 12:30:00,368.87,369.03,368.34,368.43,16154.0,336.7512,336.8973,336.2674,336.3496,16154.0
2020-02-14 13:00:00,368.5,369.35,368.47,369.12,14084.0,336.4135,337.1894,336.3861,336.9795,14084.0
2020-02-14 13:30:00,369.05,370.4,369.04,369.9,23654.0,336.9156,338.148,336.9064,337.6916,23654.0
2020-02-14 14:00:00,369.97,371.49,369.96,371.41,67707.0,337.7555,339.1431,337.7463,339.0701,67707.0
2020-02-14 14:30:00,371.26,371.64,370.25,370.78,25021.0,338.9331,339.28,338.0111,338.4949,25021.0
2020-02-14 15:00:00,370.78,371.4,370.34,371.03,55519.0,338.4949,339.0609,338.0932,338.7232,55519.0
2020-02-14 15:30:00,370.96,371.04,370.14,370.96,54696.0,338.6593,338.7323,337.9107,338.6593,54696.0
2020-02-18 09:30:00,367.7,371.11,365.75,371.11,55495.0,335.6831,338.7962,333.9029,338.7962,55495.0
2020-02-18 10:00:00,371.12,371.87,370.36,370.47,40655.0,338.8053,339.49,338.1115,338.2119,40655.0
2020-02-18 10:30:00,370.51,371.33,370.0,371.1,34766.0,338.2484,338.997,337.7828,338.7871,34766.0
2020-02-18 11:00:00,371.07,371.07,369.01,370.3,64488.0,338.7597,338.7597,336.879,338.0567,64488.0
2020-02-18 11:30:00,370.31,370.42,369.15,369.21,32131.0,338.0659,338.1663,337.0069,337.0616,32131.0
2020-02-18 12:00:00,369.18,371.11,369.18,370.71,22865.0,337.0342,338.7962,337.0342,338.431,22865.0
2020-02-18 12:30:00,370.65,370.98,369.81,370.13,19713.0,338.3762,338.6775,337.6094,337.9015,19713.0
2020-02-18 13:00:00,370.13,370.54,369.89,370.25,25612.0,337.9015,338.2758,337.6824,338.0111,25612.0
2020-02-18 13:30:00,370.21,370.76,369.98,370.47,12528.0,337.9746,338.4767,337.7646,338.2119,12528.0
2020-02-18 14:00:00,370.65,371.85,370.48,371.48,23734.0,338.3762,339.4718,338.221,339.134,23734.0
2020-02-18 14:30:00,371.36,371.75,370.78,371.39,21484.0,339.0244,339.3805,338.4949,339.0518,21484.0
2020-02-18 15:00:00,371.36,371.45,370.91,370.99,27734.0,339.0244,339.1066,338.6136,338.6866,27734.0
2020-02-18 15:30:00,370.92,372.64,370.9,372.31,124005.0,338.6227,340.193,338.6045,339.8917,124005.0
2020-02-19 09:30:00,373.22,374.39,369.75,370.46,52375.0,340.7225,341.7906,337.5546,338.2028,52375.0
2020-02-19 10:00:00,370.25,370.26,368.79,368.91,26458.0,338.0111,338.0202,336.6782,336.7878,26458.0
2020-02-19 10:30:00,368.93,370.36,368.92,369.94,16845.0,336.806,338.1115,336.7969,337.7281,16845.0
2020-02-19 11:00:00,369.86,370.78,369.65,370.14,17789.0,337.655,338.4949,337.4633,337.9107,17789.0
2020-02-19 11:30:00,370.27,371.06,369.15,369.34,34032.0,338.0293,338.7505,337.0069,337.1803,34032.0
2020-02-19 12:00:00,369.46,370.4,369.15,369.67,41673.0,337.2899,338.148,337.0069,337.4816,41673.0
2020-02-19 12:30:00,369.53,370.74,369.5,370.55,19216.0,337.3538,338.4584,337.3264,338.285,19216.0
2020-02-19 13:00:00,370.68,371.25,369.79,370.22,23551.0,338.4036,338.924,337.5911,337.9837,23551.0
2020-02-19 13:30:00,370.34,370.6,369.45,369.45,15722.0,338.0932,338.3306,337.2807,337.2807,15722.0
2020-02-19 14:00:00,369.5,369.52,368.88,369.04,20197.0,337.3264,337.3446,336.7604,336.9064,20197.0
2020-02-19 14:30:00,368.89,369.36,368.3,368.3,26287.0,336.7695,337.1986,336.2309,336.2309,26287.0
2020-02-19 15:00:00,368.2,368.37,367.5,367.75,35551.0,336.1396,336.2948,335.5005,335.7288,35551.0
2020-02-19 15:30:00,367.75,368.1,365.96,366.08,89667.0,335.7288,336.0483,334.0946,334.2042,89667.0
2020-02-20 09:30:00,365.28,367.53,365.24,366.37,56904.0,333.4738,335.5279,333.4373,334.4689,56904.0
2020-02-20 10:00:00,366.37,367.62,366.22,367.1,17241.0,334.4689,335.6101,334.332,335.1354,17241.0
2020-02-20 10:30:00,367.13,367.18,365.43,365.51,20304.0,335.1627,335.2084,333.6108,333.6838,20304.0
2020-02-20 11:00:00,365.31,365.39,362.51,362.51,30236.0,333.5012,333.5743,330.945,330.945,30236.0
2020-02-20 11:30:00,362.56,363.76,360.53,362.38,37879.0,330.9907,332.0862,329.1374,330.8263,37879.0
2020-02-20 12:00:00,362.8,362.94,361.7,361.99,31656.0,331.2098,331.3376,330.2056,330.4703,31656.0
2020-02-20 12:30:00,362.13,362.94,361.95,362.74,17308.0,330.5981,331.3376,330.4338,331.155,17308.0
2020-02-20 13:00:00,362.47,364.0,362.46,363.37,14504.0,330.9085,332.3053,330.8994,331.7301,14504.0
2020-02-20 13:30:00,363.47,363.7,362.76,362.82,11442.0,331.8214,332.0314,331.1733,331.228,11442.0
2020-02-20 14:00:00,362.85,363.2,362.03,362.03,24279.0,331.2554,331.5749,330.5068,330.5068,24279.0
2020-02-20 14:30:00,362.16,362.52,361.1,361.3,25911.0,330.6255,330.9542,329.6578,329.8404,25911.0
2020-02-20 15:00:00,361.27,362.37,361.12,362.26,25040.0,329.813,330.8172,329.6761,330.7168,25040.0
2020-02-20 15:30:00,362.41,363.54,361.83,363.26,74305.0,330.8537,331.8853,330.3242,331.6297,74305.0
2020-02-21 09:30:00,360.66,361.11,358.03,360.24,107620.0,330.4468,330.8591,328.0371,330.062,107620.0
2020-02-21 10:00:00,360.54,361.49,359.78,361.35,28228.0,330.3369,331.2073,329.6405,331.079,28228.0
2020-02-21 10:30:00,361.39,364.25,361.38,364.15,31999.0,331.1157,333.7361,331.1065,333.6444,31999.0
2020-02-21 11:00:00,364.06,365.16,362.5,362.96,53035.0,333.562,334.5698,332.1327,332.5541,53035.0
2020-02-21 11:30:00,362.96,363.94,362.75,363.61,41685.0,332.5541,333.452,332.3617,333.1497,41685.0
2020-02-21 12:00:00,363.56,364.28,363.14,364.26,25794.0,333.1039,333.7636,332.7191,333.7452,25794.0
2020-02-21 12:30:00,364.34,364.97,364.34,364.95,19341.0,333.8185,334.3958,333.8185,334.3774,19341.0
2020-02-21 13:00:00,364.93,364.94,363.43,363.84,30029.0,334.3591,334.3683,332.9848,333.3604,30029.0
2020-02-21 13:30:00,363.74,364.73,363.64,364.69,22406.0,333.2688,334.1759,333.1772,334.1392,22406.0
2020-02-21 14:00:00,364.55,364.84,363.87,364.83,15629.0,334.0109,334.2766,333.3879,334.2675,15629.0
2020-02-21 14:30:00,364.77,365.93,364.58,365.53,27834.0,334.2125,335.2753,334.0384,334.9088,27834.0
2020-02-21 15:00:00,365.55,365.65,364.79,365.23,25343.0,334.9272,335.0188,334.2308,334.634,25343.0
2020-02-21 15:30:00,365.17,365.79,364.56,365.04,88503.0,334.579,335.1471,334.0201,334.4599,88503.0
2020-02-24 09:30:00,357.99,365.85,357.72,362.68,105086.0,328.0005,335.202,327.7531,332.2976,105086.0
2020-02-24 10:00:00,362.82,363.7,362.2,362.99,55959.0,332.4259,333.2321,331.8578,332.5816,55959.0
2020-02-24 10:30:00,362.99,363.42,362.58,363.15,22450.0,332.5816,332.9756,332.206,332.7282,22450.0
2020-02-24 11:00:00,363.06,363.79,361.96,363.19,25064.0,332.6458,333.3146,331.6379,332.7649,25064.0
2020-02-24 11:30:00,363.43,363.83,362.06,363.55,39104.0,332.9848,333.3513,331.7295,333.0947,39104.0
2020-02-24 12:00:00,363.44,363.61,361.65,362.95,24046.0,332.9939,333.1497,331.3539,332.545,24046.0
2020-02-24 12:30:00,362.69,362.69,360.24,361.17,36591.0,332.3068,332.3068,330.062,330.9141,36591.0
2020-02-24 13:00:00,361.14,361.35,359.68,360.5,53592.0,330.8866,331.079,329.5489,330.3002,53592.0
2020-02-24 13:30:00,360.54,361.88,360.28,361.72,30568.0,330.3369,331.5646,330.0986,331.418,30568.0
2020-02-24 14:00:00,361.78,362.87,361.3,362.61,20344.0,331.473,332.4717,331.0332,332.2335,20344.0
2020-02-24 14:30:00,362.38,362.68,361.85,362.42,32228.0,332.0227,332.2976,331.5371,332.0594,32228.0
2020-02-24 15:00:00,362.56,362.9,361.39,361.4,23065.0,332.1876,332.4992,331.1157,331.1248,23065.0
2020-02-24 15:30:00,361.46,361.78,359.17,359.44,96063.0,331.1798,331.473,329.0816,329.329,96063.0
2020-02-25 09:30:00,361.07,361.44,357.09,357.92,41093.0,330.8225,331.1615,327.1759,327.9363,41093.0
2020-02-25 10:00:00,357.87,360.37,355.24,355.31,71220.0,327.8905,330.1811,325.4809,325.545,71220.0
2020-02-25 10:30:00,355.3,356.14,350.97,352.71,53707.0,325.5358,326.3055,321.5686,323.1628,53707.0
2020-02-25 11:00:00,352.71,353.55,349.74,350.62,34885.0,323.1628,323.9324,320.4416,321.2479,34885.0
2020-02-25 11:30:00,350.23,351.94,350.14,350.48,22891.0,320.8906,322.4573,320.8081,321.1196,22891.0
2020-02-25 12:00:00,350.67,350.71,349.0,349.78,22459.0,321.2937,321.3303,319.7636,320.4783,22459.0
2020-02-25 12:30:00,349.78,349.88,347.14,347.14,22818.0,320.4783,320.5699,318.0594,318.0594,22818.0
2020-02-25 13:00:00,347.0,347.72,345.64,345.98,18855.0,317.9311,318.5908,316.6851,316.9966,18855.0
2020-02-25 13:30:00,345.86,346.22,343.36,343.36,23990.0,316.8866,317.2165,314.5961,314.5961,23990.0
2020-02-25 14:00:00,343.19,343.76,340.01,340.12,57978.0,314.4403,314.9626,311.5267,311.6275,57978.0
2020-02-25 14:30:00,340.33,342.99,339.79,342.36,77340.0,311.8199,314.2571,311.3251,313.6798,77340.0
2020-02-25 15:00:00,342.72,343.69,340.0,341.71,51663.0,314.0097,314.8984,311.5175,313.0843,51663.0
2020-02-25 15:30:00,341.65,341.92,338.78,340.01,175703.0,313.0293,313.2767,310.3997,311.5267,175703.0
2020-02-26 09:30:00,342.5,344.64,341.28,344.29,58475.0,313.8081,315.7688,312.6903,315.4482,58475.0
2020-02-26 10:00:00,343.82,346.47,343.04,345.46,27089.0,315.0175,317.4455,314.3029,316.5201,27089.0
2020-02-26 10:30:00,344.98,347.15,344.98,345.77,19549.0,316.0804,318.0686,316.0804,316.8042,19549.0
2020-02-26 11:00:00,345.8,346.41,344.92,345.67,18417.0,316.8317,317.3906,316.0254,316.7126,18417.0
2020-02-26 11:30:00,345.85,345.85,343.12,344.09,23613.0,316.8775,316.8775,314.3762,315.2649,23613.0
2020-02-26 12:00:00,343.76,343.76,340.92,342.09,19911.0,314.9626,314.9626,312.3605,313.4325,19911.0
2020-02-26 12:30:00,342.43,343.01,341.09,341.78,16152.0,313.744,314.2754,312.5162,313.1484,16152.0
2020-02-26 13:00:00,341.81,341.95,339.83,340.83,15314.0,313.1759,313.3042,311.3618,312.278,15314.0
2020-02-26 13:30:00,340.77,340.77,336.81,337.22,46800.0,312.223,312.223,308.5948,308.9704,46800.0
2020-02-26 14:00:00,336.99,338.85,336.69,338.02,40087.0,308.7597,310.4639,308.4848,309.7034,40087.0
2020-02-26 14:30:00,338.01,338.41,336.11,336.11,35103.0,309.6942,310.0607,307.9534,307.9534,35103.0
2020-02-26 15:00:00,336.19,337.03,334.79,334.93,66216.0,308.0267,308.7963,306.744,306.8723,66216.0
2020-02-26 15:30:00,334.93,335.94,334.31,334.37,150642.0,306.8723,307.7977,306.3042,306.3592,150642.0
2020-02-27 09:30:00,329.49,330.68,325.71,330.16,155594.0,301.888,302.9783,298.4246,302.5019,155594.0
2020-02-27 10:00:00,330.15,331.47,328.06,328.24,68348.0,302.4927,303.7021,300.5778,300.7427,68348.0
2020-02-27 10:30:00,328.46,331.98,325.0,331.53,64233.0,300.9443,304.1694,297.7741,303.7571,64233.0
2020-02-27 11:00:00,331.73,332.84,330.26,330.5,32791.0,303.9403,304.9573,302.5935,302.8134,32791.0
2020-02-27 11:30:00,330.11,331.74,328.89,331.42,71794.0,302.456,303.9495,301.3382,303.6563,71794.0
2020-02-27 12:00:00,331.31,335.72,330.88,335.72,79443.0,303.5555,307.5961,303.1615,307.5961,79443.0
2020-02-27 12:30:00,335.58,337.45,335.26,335.28,38350.0,307.4678,309.1812,307.1746,307.1929,38350.0
2020-02-27 13:00:00,334.88,337.79,334.83,335.8,33464.0,306.8265,309.4927,306.7806,307.6694,33464.0
2020-02-27 13:30:00,335.66,336.09,332.06,333.15,67465.0,307.5411,307.9351,304.2427,305.2414,67465.0
2020-02-27 14:00:00,333.23,334.79,332.0,334.78,52978.0,305.3147,306.744,304.1877,306.7348,52978.0
2020-02-27 14:30:00,334.57,335.25,333.23,333.72,71670.0,306.5424,307.1655,305.3147,305.7636,71670.0
2020-02-27 15:00:00,333.61,334.65,332.69,333.24,77733.0,305.6628,306.6157,304.8199,305.3238,77733.0
2020-02-27 15:30:00,333.31,333.79,330.45,331.32,321791.0,305.388,305.8278,302.7676,303.5647,321791.0
2020-02-28 09:30:00,320.0,325.67,318.0,319.63,170281.0,293.193,298.388,291.3605,292.854,170281.0
2020-02-28 10:00:00,319.13,319.9,313.98,316.89,187674.0,292.3959,293.1014,287.6773,290.3435,187674.0
2020-02-28 10:30:00,316.95,324.45,316.71,324.12,215934.0,290.3985,297.2702,290.1786,296.9678,215934.0
2020-02-28 11:00:00,323.97,324.99,319.77,324.79,128477.0,296.8304,297.765,292.9822,297.5817,128477.0
2020-02-28 11:30:00,324.56,328.82,323.48,326.66,154034.0,297.371,301.2741,296.3815,299.2951,154034.0
2020-02-28 12:00:00,326.07,328.54,323.82,327.54,87136.0,298.7545,301.0176,296.693,300.1013,87136.0
2020-02-28 12:30:00,327.88,329.75,325.35,329.67,109379.0,300.4129,302.1262,298.0948,302.0529,109379.0
2020-02-28 13:00:00,329.28,329.82,325.5,327.69,79799.0,301.6956,302.1903,298.2322,300.2388,79799.0
2020-02-28 13:30:00,327.69,327.69,321.0,323.67,179705.0,300.2388,300.2388,294.1092,296.5555,179705.0
2020-02-28 14:00:00,322.62,322.76,318.74,320.5,58247.0,295.5935,295.7218,292.0385,293.6511,58247.0
2020-02-28 14:30:00,320.5,325.77,320.38,323.7,108250.0,293.6511,298.4796,293.5411,296.583,108250.0
2020-02-28 15:00:00,323.92,324.54,320.66,321.27,132603.0,296.7846,297.3527,293.7977,294.3566,132603.0
2020-02-28 15:30:00,321.07,328.92,320.78,328.84,286653.0,294.1733,301.3657,293.9076,301.2924,286653.0
2020-03-02 09:30:00,330.46,334.11,327.25,327.25,96233.0,302.7767,306.121,299.8356,299.8356,96233.0
2020-03-02 10:00:00,327.45,327.87,321.86,323.84,85118.0,300.0189,300.4037,294.8972,296.7113,85118.0
2020-03-02 10:30:00,323.88,327.16,322.84,323.9,52730.0,296.7479,299.7532,295.7951,296.7663,52730.0
2020-03-02 11:00:00,324.24,330.28,324.04,330.01,84518.0,297.0778,302.6118,296.8945,302.3644,84518.0
2020-03-02 11:30:00,330.0,330.9,328.58,330.56,51079.0,302.3553,303.1799,301.0542,302.8683,51079.0
2020-03-02 12:00:00,330.67,331.63,328.82,330.06,26187.0,302.9691,303.8487,301.2741,302.4102,26187.0
2020-03-02 12:30:00,330.02,331.13,329.65,330.77,42653.0,302.3736,303.3906,302.0346,303.0608,42653.0
2020-03-02 13:00:00,330.93,331.28,328.74,329.68,34246.0,303.2074,303.528,301.2008,302.0621,34246.0
2020-03-02 13:30:00,329.88,331.23,329.43,330.73,34168.0,302.2453,303.4822,301.833,303.0241,34168.0
2020-03-02 14:00:00,330.79,332.11,330.18,330.18,61691.0,303.0791,304.2885,302.5202,302.5202,61691.0
2020-03-02 14:30:00,330.38,331.04,327.28,327.79,47992.0,302.7034,303.3081,299.8631,300.3304,47992.0
2020-03-02 15:00:00,327.77,331.18,327.77,330.73,63533.0,300.3121,303.4364,300.3121,303.0241,63533.0
2020-03-02 15:30:00,330.79,336.88,330.3,335.99,142466.0,303.0791,308.6589,302.6301,307.8435,142466.0
2020-03-03 09:30:00,335.99,337.97,333.81,334.59,46762.0,307.8435,309.6576,305.8461,306.5607,46762.0
2020-03-03 10:00:00,334.74,347.9,334.59,343.4,73180.0,306.6982,318.7557,306.5607,314.6327,73180.0
2020-03-03 10:30:00,342.31,346.38,341.41,342.68,71362.0,313.634,317.3631,312.8094,313.973,71362.0
2020-03-03 11:00:00,342.68,343.5,335.5,336.61,41522.0,313.973,314.7243,307.3945,308.4115,41522.0
2020-03-03 11:30:00,335.92,339.47,335.74,339.07,22635.0,307.7793,311.0319,307.6144,310.6654,22635.0
2020-03-03 12:00:00,338.81,340.46,338.23,339.24,28370.0,310.4272,311.939,309.8958,310.8212,28370.0
2020-03-03 12:30:00,339.08,339.52,337.14,337.95,21042.0,310.6746,311.0778,308.8971,309.6393,21042.0
2020-03-03 13:00:00,337.81,338.33,335.18,336.37,36994.0,309.511,309.9874,307.1013,308.1916,36994.0
2020-03-03 13:30:00,336.46,338.1,332.85,333.14,36423.0,308.2741,309.7767,304.9665,305.2322,36423.0
2020-03-03 14:00:00,333.43,334.01,330.0,333.21,25887.0,305.4979,306.0293,302.3553,305.2964,25887.0
2020-03-03 14:30:00,333.16,334.77,330.7,334.1,34713.0,305.2505,306.7257,302.9966,306.1118,34713.0
2020-03-03 15:00:00,334.49,337.14,333.67,336.41,34568.0,306.4691,308.8971,305.7178,308.2283,34568.0
2020-03-03 15:30:00,336.54,336.55,329.01,329.38,152661.0,308.3474,308.3566,301.4482,301.7872,152661.0
2020-03-04 09:30:00,335.57,340.32,330.52,331.82,70812.0,307.4587,311.8107,302.8317,304.0228,70812.0
2020-03-04 10:00:00,331.82,337.96,331.06,337.96,64289.0,304.0228,309.6484,303.3265,309.6484,64289.0
2020-03-04 10:30:00,338.03,338.43,335.85,336.34,28982.0,309.7126,310.0791,307.7152,308.1641,28982.0
2020-03-04 11:00:00,336.35,336.87,334.96,336.81,28486.0,308.1733,308.6497,306.8998,308.5948,28486.0
2020-03-04 11:30:00,336.87,337.17,335.14,335.99,21792.0,308.6497,308.9246,307.0647,307.8435,21792.0
2020-03-04 12:00:00,336.05,337.29,335.35,337.29,25159.0,307.8984,309.0346,307.2571,309.0346,25159.0
2020-03-04 12:30:00,337.46,339.43,337.15,339.43,14812.0,309.1903,310.9953,308.9063,310.9953,14812.0
2020-03-04 13:00:00,339.43,340.26,339.02,339.11,48493.0,310.9953,311.7558,310.6196,310.7021,48493.0
2020-03-04 13:30:00,339.21,340.26,338.96,340.02,46686.0,310.7937,311.7558,310.5647,311.5359,46686.0
2020-03-04 14:00:00,340.32,340.99,338.79,340.82,30079.0,311.8107,312.4246,310.4089,312.2688,30079.0
2020-03-04 14:30:00,341.0,343.71,341.0,343.56,41051.0,312.4338,314.9167,312.4338,314.7793,41051.0
2020-03-04 15:00:00,343.37,345.28,343.22,345.25,45250.0,314.6052,316.3552,314.4678,316.3277,45250.0
2020-03-04 15:30:00,345.52,347.99,345.3,347.13,213269.0,316.5751,318.8382,316.3735,318.0502,213269.0
2020-03-05 09:30:00,339.48,341.14,336.55,338.2,109939.0,311.0411,312.562,308.3566,309.8683,109939.0
2020-03-05 10:00:00,338.0,342.03,337.3,339.72,94201.0,309.6851,313.3775,309.0437,311.261,94201.0
2020-03-05 10:30:00,340.15,340.27,338.46,338.82,64745.0,311.655,311.7649,310.1065,310.4364,64745.0
2020-03-05 11:00:00,338.82,339.99,336.93,337.18,46421.0,310.4364,311.5084,308.7047,308.9338,46421.0
2020-03-05 11:30:00,337.34,337.79,333.21,333.46,29812.0,309.0804,309.4927,305.2964,305.5254,29812.0
2020-03-05 12:00:00,333.76,333.97,331.01,331.86,35231.0,305.8003,305.9927,303.2807,304.0594,35231.0
2020-03-05 12:30:00,331.86,333.17,329.32,330.2,25488.0,304.0594,305.2597,301.7322,302.5385,25488.0
2020-03-05 13:00:00,330.12,330.96,328.91,330.96,27228.0,302.4652,303.2348,301.3566,303.2348,27228.0
2020-03-05 13:30:00,330.87,331.15,328.06,328.85,43529.0,303.1524,303.4089,300.5778,301.3016,43529.0
2020-03-05 14:00:00,328.8,329.5,326.53,326.74,25491.0,301.2558,301.8971,299.1759,299.3684,25491.0
2020-03-05 14:30:00,326.93,329.5,326.82,328.67,19199.0,299.5424,301.8971,299.4417,301.1367,19199.0
2020-03-05 15:00:00,328.73,329.24,327.55,328.66,29936.0,301.1917,301.6589,300.1105,301.1275,29936.0
2020-03-05 15:30:00,328.42,330.12,325.86,327.78,153339.0,300.9076,302.4652,298.5621,300.3212,153339.0
2020-03-06 09:30:00,319.32,322.26,315.84,320.04,70060.0,292.5699,295.2637,289.3815,293.2296,70060.0
2020-03-06 10:00:00,320.63,324.13,318.15,324.13,48431.0,293.7702,296.977,291.498,296.977,48431.0
2020-03-06 10:30:00,323.7,325.68,321.25,324.45,35207.0,296.583,298.3972,294.3383,297.2702,35207.0
2020-03-06 11:00:00,323.76,324.96,320.62,320.63,28622.0,296.638,297.7375,293.761,293.7702,28622.0
2020-03-06 11:30:00,320.67,323.75,320.64,322.16,53096.0,293.8069,296.6288,293.7794,295.172,53096.0
2020-03-06 12:00:00,322.27,322.38,319.5,319.98,16687.0,295.2728,295.3736,292.7349,293.1747,16687.0
2020-03-06 12:30:00,319.83,323.23,319.67,322.45,17463.0,293.0372,296.1524,292.8906,295.4377,17463.0
2020-03-06 13:00:00,322.65,326.68,322.51,325.24,26586.0,295.621,299.3134,295.4927,297.994,26586.0
2020-03-06 13:30:00,324.91,325.9,322.23,322.49,41889.0,297.6917,298.5987,295.2362,295.4744,41889.0
2020-03-06 14:00:00,322.74,323.08,321.19,322.36,28310.0,295.7034,296.015,294.2833,295.3553,28310.0
2020-03-06 14:30:00,322.28,322.36,318.18,319.25,41653.0,295.282,295.3553,291.5254,292.5058,41653.0
2020-03-06 15:00:00,319.09,324.39,318.82,322.86,138968.0,292.3592,297.2152,292.1118,295.8134,138968.0
2020-03-06 15:30:00,322.51,331.9,321.85,328.93,264246.0,295.4927,304.0961,294.888,301.3749,264246.0
2020-03-09 09:30:00,306.94,306.99,280.0,306.07,50126.0,281.227,281.2729,256.5439,280.4299,50126.0
2020-03-09 10:00:00,307.0,316.98,306.03,315.25,73360.0,281.282,290.426,280.3933,288.8409,73360.0
2020-03-09 10:30:00,316.06,317.88,314.42,316.75,55832.0,289.583,291.2506,288.0804,290.2152,55832.0
2020-03-09 11:00:00,316.85,319.29,316.08,317.31,42373.0,290.3069,292.5425,289.6014,290.7283,42373.0
2020-03-09 11:30:00,317.2,320.74,316.56,318.2,27589.0,290.6275,293.871,290.0412,291.5438,27589.0
2020-03-09 12:00:00,317.88,319.44,315.37,315.71,33135.0,291.2506,292.6799,288.9508,289.2624,33135.0
2020-03-09 12:30:00,315.76,316.72,313.29,315.79,30678.0,289.3082,290.1878,287.0451,289.3357,30678.0
2020-03-09 13:00:00,315.65,316.86,312.32,313.42,40272.0,289.2074,290.316,286.1563,287.1642,40272.0
2020-03-09 13:30:00,312.93,313.06,309.69,309.97,39397.0,286.7152,286.8344,283.7467,284.0032,39397.0
2020-03-09 14:00:00,310.09,313.82,307.32,311.46,55587.0,284.1132,287.5307,281.5752,285.3684,55587.0
2020-03-09 14:30:00,311.03,313.83,308.13,313.28,42622.0,284.9744,287.5399,282.3174,287.0359,42622.0
2020-03-09 15:00:00,313.37,317.02,311.61,316.38,61074.0,287.1184,290.4626,285.5058,289.8762,61074.0
2020-03-09 15:30:00,315.94,320.11,313.02,313.36,213571.0,289.4731,293.2938,286.7977,287.1092,213571.0
2020-03-10 09:30:00,324.91,325.26,321.63,323.65,99493.0,297.6917,298.0123,294.6864,296.5372,99493.0
2020-03-10 10:00:00,323.59,324.56,322.24,323.03,70467.0,296.4822,297.371,295.2453,295.9692,70467.0
2020-03-10 10:30:00,322.94,324.33,322.67,323.2,89007.0,295.8867,297.1602,295.6393,296.1249,89007.0
2020-03-10 11:00:00,323.38,324.78,322.47,323.29,99001.0,296.2898,297.5725,295.4561,296.2074,99001.0
2020-03-10 11:30:00,322.88,325.11,322.42,323.18,110066.0,295.8317,297.8749,295.4103,296.1066,110066.0
2020-03-10 12:00:00,323.17,325.12,323.0,323.41,52325.0,296.0974,297.8841,295.9417,296.3173,52325.0
2020-03-10 12:30:00,323.37,324.88,321.65,323.88,78949.0,296.2807,297.6642,294.7048,296.7479,78949.0
2020-03-10 13:00:00,323.99,323.99,322.12,323.42,40071.0,296.8487,296.8487,295.1354,296.3265,40071.0
2020-03-10 13:30:00,323.69,324.74,322.0,323.04,72116.0,296.5739,297.5359,295.0254,295.9783,72116.0
2020-03-10 14:00:00,323.14,324.58,322.43,324.57,51456.0,296.0699,297.3893,295.4194,297.3801,51456.0
2020-03-10 14:30:00,324.6,326.66,323.69,324.23,47624.0,297.4076,299.2951,296.5739,297.0686,47624.0
2020-03-10 15:00:00,324.47,331.48,323.99,329.82,82217.0,297.2885,303.7113,296.8487,302.1903,82217.0
2020-03-10 15:30:00,330.06,335.14,329.7,334.89,243976.0,302.4102,307.0647,302.0804,306.8356,243976.0
2020-03-11 09:30:00,325.45,330.36,325.15,327.11,89805.0,298.1864,302.6851,297.9116,299.7074,89805.0
2020-03-11 10:00:00,328.05,329.73,323.45,324.04,61984.0,300.5686,302.1079,296.354,296.8945,61984.0
2020-03-11 10:30:00,324.28,326.5,322.9,323.91,66890.0,297.1144,299.1485,295.85,296.7754,66890.0
2020-03-11 11:00:00,324.06,325.35,321.17,321.79,55062.0,296.9129,298.0948,294.265,294.833,55062.0
2020-03-11 11:30:00,321.76,324.5,321.48,323.28,49200.0,294.8055,297.316,294.549,296.1982,49200.0
2020-03-11 12:00:00,323.06,325.13,321.1,321.85,23884.0,295.9966,297.8932,294.2008,294.888,23884.0
2020-03-11 12:30:00,321.41,321.89,316.86,318.78,43978.0,294.4849,294.9247,290.316,292.0752,43978.0
2020-03-11 13:00:00,318.88,320.02,317.4,319.05,27821.0,292.1668,293.2113,290.8108,292.3226,27821.0
2020-03-11 13:30:00,318.89,322.42,318.66,321.37,49762.0,292.176,295.4103,291.9652,294.4482,49762.0
2020-03-11 14:00:00,321.33,321.67,316.95,317.32,38309.0,294.4116,294.7231,290.3985,290.7375,38309.0
2020-03-11 14:30:00,317.35,318.93,315.29,315.88,46045.0,290.765,292.2126,288.8775,289.4181,46045.0
2020-03-11 15:00:00,315.8,316.66,311.87,316.66,82321.0,289.3448,290.1328,285.744,290.1328,82321.0
2020-03-11 15:30:00,316.4,320.97,316.16,318.01,191858.0,289.8946,294.0817,289.6747,291.3697,191858.0
2020-03-12 09:30:00,296.99,307.89,294.99,305.75,93612.0,272.1106,282.0975,270.2781,280.1367,93612.0
2020-03-12 10:00:00,305.0,307.73,301.16,304.65,70223.0,279.4496,281.9509,275.9312,279.1289,70223.0
2020-03-12 10:30:00,305.0,308.18,304.28,306.5,146644.0,279.4496,282.3632,278.7899,280.8239,146644.0
2020-03-12 11:00:00,306.5,306.5,300.11,301.28,129354.0,280.8239,280.8239,274.9692,276.0412,129354.0
2020-03-12 11:30:00,301.27,302.56,295.39,298.76,80312.0,276.032,277.214,270.6446,273.7323,80312.0
2020-03-12 12:00:00,298.56,299.48,292.47,297.49,105590.0,273.549,274.392,267.9692,272.5687,105590.0
2020-03-12 12:30:00,297.18,302.53,289.26,301.33,120932.0,272.2847,277.1865,265.0281,276.087,120932.0
2020-03-12 13:00:00,301.73,308.96,296.89,298.61,109882.0,276.4535,283.0778,272.0189,273.5949,109882.0
2020-03-12 13:30:00,298.53,300.59,290.34,293.1,101281.0,273.5216,275.409,266.0177,268.5464,101281.0
2020-03-12 14:00:00,293.76,294.61,289.45,290.81,135502.0,269.1512,269.9299,265.2022,266.4483,135502.0
2020-03-12 14:30:00,290.81,294.76,290.0,290.64,67375.0,266.4483,270.0674,265.7061,266.2925,67375.0
2020-03-12 15:00:00,290.59,296.0,290.52,291.07,107869.0,266.2467,271.2035,266.1826,266.6865,107869.0
2020-03-12 15:30:00,290.91,296.22,289.48,290.29,340031.0,266.5399,271.4051,265.2297,265.9718,340031.0
2020-03-13 09:30:00,303.66,306.16,296.04,297.5,160786.0,278.2218,280.5124,271.2402,272.5778,160786.0
2020-03-13 10:00:00,297.3,302.39,295.25,300.54,108121.0,272.3946,277.0582,270.5163,275.3632,108121.0
2020-03-13 10:30:00,300.61,301.12,291.68,292.05,85989.0,275.4273,275.8946,267.2454,267.5844,85989.0
2020-03-13 11:00:00,292.78,296.79,291.64,291.9,111466.0,268.2533,271.9273,267.2088,267.447,111466.0
2020-03-13 11:30:00,292.12,295.82,289.59,295.82,85983.0,267.6485,271.0386,265.3305,271.0386,85983.0
2020-03-13 12:00:00,295.36,297.68,291.13,291.13,62488.0,270.6171,272.7428,266.7415,266.7415,62488.0
2020-03-13 12:30:00,291.0,299.2,291.0,298.14,74865.0,266.6224,274.1354,266.6224,273.1642,74865.0
2020-03-13 13:00:00,297.63,302.61,295.41,301.55,139902.0,272.697,277.2598,270.6629,276.2886,139902.0
2020-03-13 13:30:00,301.95,305.21,300.92,304.08,79873.0,276.6551,279.642,275.7113,278.6066,79873.0
2020-03-13 14:00:00,304.08,306.0,300.58,300.58,116118.0,278.6066,280.3658,275.3998,275.3998,116118.0
2020-03-13 14:30:00,300.38,300.59,296.32,299.56,78157.0,275.2166,275.409,271.4967,274.4653,78157.0
2020-03-13 15:00:00,299.55,303.05,299.54,301.69,90433.0,274.4561,277.6629,274.447,276.4168,90433.0
2020-03-13 15:30:00,301.62,315.65,298.43,314.5,322361.0,276.3527,289.2074,273.4299,288.1537,322361.0
2020-03-16 09:30:00,274.59,293.97,274.59,292.67,67920.0,251.5871,269.3436,251.5871,268.1525,67920.0
2020-03-16 10:00:00,293.25,300.44,292.02,292.11,116710.0,268.6839,275.2716,267.5569,267.6394,116710.0
2020-03-16 10:30:00,291.91,295.34,290.28,293.12,66108.0,267.4561,270.5988,265.9627,268.5648,66108.0
2020-03-16 11:00:00,293.14,299.62,291.04,297.87,38777.0,268.5831,274.5203,266.659,272.9169,38777.0
2020-03-16 11:30:00,298.78,298.85,292.09,294.55,40881.0,273.7506,273.8148,267.6211,269.875,40881.0
2020-03-16 12:00:00,294.85,300.0,292.61,296.44,41342.0,270.1498,274.8684,268.0975,271.6066,41342.0
2020-03-16 12:30:00,297.11,298.86,290.11,291.46,44481.0,272.2205,273.8239,265.8069,267.0438,44481.0
2020-03-16 13:00:00,290.94,296.07,290.71,293.91,35765.0,266.5674,271.2676,266.3567,269.2886,35765.0
2020-03-16 13:30:00,294.5,294.51,288.41,291.91,42078.0,269.8292,269.8383,264.2493,267.4561,42078.0
2020-03-16 14:00:00,291.77,292.05,286.36,288.34,56848.0,267.3279,267.5844,262.3711,264.1852,56848.0
2020-03-16 14:30:00,288.96,298.86,288.65,298.26,78947.0,264.7533,273.8239,264.4692,273.2742,78947.0
2020-03-16 15:00:00,297.67,298.78,294.69,295.0,76144.0,272.7336,273.7506,270.0032,270.2873,76144.0
2020-03-16 15:30:00,294.48,294.96,280.99,282.59,268972.0,269.8108,270.2506,257.4509,258.9169,268972.0
2020-03-17 09:30:00,288.36,296.81,287.58,293.96,100168.0,264.2035,271.9457,263.4889,269.3344,100168.0
2020-03-17 10:00:00,293.91,305.74,292.79,305.11,113992.0,269.2886,280.1276,268.2624,279.5503,113992.0
2020-03-17 10:30:00,305.74,309.92,302.18,308.5,101076.0,280.1276,283.9574,276.8658,282.6564,101076.0
2020-03-17 11:00:00,308.5,311.22,306.72,310.21,93209.0,282.6564,285.1485,281.0255,284.2231,93209.0
2020-03-17 11:30:00,308.85,311.85,307.56,311.2,51793.0,282.977,285.7257,281.7951,285.1302,51793.0
2020-03-17 12:00:00,311.96,316.04,306.88,308.65,78053.0,285.8265,289.5647,281.1721,282.7938,78053.0
2020-03-17 12:30:00,308.26,309.76,304.48,307.62,75172.0,282.4365,283.8108,278.9731,281.8501,75172.0
2020-03-17 13:00:00,307.99,309.02,302.12,304.56,49710.0,282.1891,283.1328,276.8108,279.0464,49710.0
2020-03-17 13:30:00,303.92,308.23,302.53,304.32,55337.0,278.46,282.409,277.1865,278.8265,55337.0
2020-03-17 14:00:00,304.34,307.79,302.17,307.63,77031.0,278.8448,282.0058,276.8566,281.8592,77031.0
2020-03-17 14:30:00,307.69,315.9,307.01,314.86,99418.0,281.9142,289.4364,281.2912,288.4836,99418.0
2020-03-17 15:00:00,314.75,315.5,302.67,303.1,158451.0,288.3828,289.07,277.3147,277.7087,158451.0
2020-03-17 15:30:00,303.44,319.89,302.81,319.38,260121.0,278.0202,293.0922,277.443,292.6249,260121.0
2020-03-18 09:30:00,301.01,311.8,298.61,309.62,87833.0,275.7938,285.6799,273.5949,283.6825,87833.0
2020-03-18 10:00:00,310.71,317.69,308.63,317.63,82652.0,284.6812,291.0765,282.7755,291.0215,82652.0
2020-03-18 10:30:00,317.7,319.33,308.31,309.5,59836.0,291.0857,292.5791,282.4823,283.5726,59836.0
2020-03-18 11:00:00,309.9,312.82,306.72,310.0,64035.0,283.9391,286.6145,281.0255,284.0307,64035.0
2020-03-18 11:30:00,310.94,322.0,310.52,319.51,55089.0,284.892,295.0254,284.5071,292.744,55089.0
2020-03-18 12:00:00,319.57,324.26,316.5,323.73,78914.0,292.799,297.0961,289.9862,296.6105,78914.0
2020-03-18 12:30:00,323.7,325.85,321.83,323.1,59633.0,296.583,298.5529,294.8697,296.0333,59633.0
2020-03-18 13:00:00,317.07,323.17,317.06,318.87,81084.0,290.5084,296.0974,290.4993,292.1576,81084.0
2020-03-18 13:30:00,318.88,324.66,314.81,317.56,79458.0,292.1668,297.4626,288.4378,290.9574,79458.0
2020-03-18 14:00:00,317.51,321.61,313.73,315.68,78208.0,290.9116,294.6681,287.4482,289.2349,78208.0
2020-03-18 14:30:00,315.23,320.98,314.71,318.11,94423.0,288.8226,294.0909,288.3461,291.4613,94423.0
2020-03-18 15:00:00,318.97,322.66,313.13,314.65,107241.0,292.2493,295.6301,286.8985,288.2912,107241.0
2020-03-18 15:30:00,315.1,323.6,312.22,323.0,232623.0,288.7035,296.4914,286.0647,295.9417,232623.0
2020-03-19 09:30:00,321.15,322.99,294.4,298.14,130342.0,294.2466,295.9325,269.7375,273.1642,130342.0
2020-03-19 10:00:00,298.13,302.69,289.51,302.69,93475.0,273.1551,277.3331,265.2572,277.3331,93475.0
2020-03-19 10:30:00,302.69,309.17,300.76,304.6,58500.0,277.3331,283.2702,275.5648,279.0831,58500.0
2020-03-19 11:00:00,304.36,315.95,300.94,315.48,60820.0,278.8632,289.4823,275.7297,289.0516,60820.0
2020-03-19 11:30:00,315.15,321.9,313.13,315.5,47909.0,288.7493,294.9338,286.8985,289.07,47909.0
2020-03-19 12:00:00,314.87,314.87,301.1,303.36,58345.0,288.4927,288.4927,275.8763,277.9469,58345.0
2020-03-19 12:30:00,303.37,303.73,299.22,301.54,50469.0,277.9561,278.2859,274.1538,276.2794,50469.0
2020-03-19 13:00:00,301.54,302.02,296.16,298.21,73939.0,276.2794,276.7192,271.3501,273.2284,73939.0
2020-03-19 13:30:00,298.0,300.11,296.0,299.78,83801.0,273.036,274.9692,271.2035,274.6668,83801.0
2020-03-19 14:00:00,299.53,300.78,295.68,296.6,57789.0,274.4378,275.5831,270.9103,271.7532,57789.0
2020-03-19 14:30:00,296.17,299.62,295.09,295.77,85235.0,271.3593,274.5203,270.3697,270.9928,85235.0
2020-03-19 15:00:00,295.86,302.82,291.0,301.52,154023.0,271.0752,277.4522,266.6224,276.2611,154023.0
2020-03-19 15:30:00,301.37,301.37,293.22,296.91,207566.0,276.1237,276.1237,268.6564,272.0373,207566.0
2020-03-20 09:30:00,300.94,301.17,290.68,295.65,202407.0,275.7297,275.9404,266.3292,270.8828,202407.0
2020-03-20 10:00:00,295.17,296.45,290.53,295.49,45933.0,270.443,271.6158,266.1917,270.7362,45933.0
2020-03-20 10:30:00,295.05,299.74,294.33,298.64,40270.0,270.3331,274.6302,269.6734,273.6223,40270.0
2020-03-20 11:00:00,297.69,299.11,290.19,290.92,34844.0,272.7519,274.053,265.8802,266.5491,34844.0
2020-03-20 11:30:00,290.71,292.99,290.17,290.74,48274.0,266.3567,268.4457,265.8619,266.3841,48274.0
2020-03-20 12:00:00,291.46,292.53,283.4,284.29,56377.0,267.0438,268.0242,259.659,260.4745,56377.0
2020-03-20 12:30:00,284.29,285.52,279.01,282.92,42082.0,260.4745,261.6014,255.6368,259.2192,42082.0
2020-03-20 13:00:00,283.24,286.22,279.33,279.71,64492.0,259.5124,262.2428,255.93,256.2782,64492.0
2020-03-20 13:30:00,279.76,284.44,279.51,280.99,39644.0,256.324,260.6119,256.0949,257.4509,39644.0
2020-03-20 14:00:00,281.37,287.99,279.88,281.53,64565.0,257.7991,263.8645,256.4339,257.9457,64565.0
2020-03-20 14:30:00,281.52,284.85,279.35,279.99,75753.0,257.9365,260.9876,255.9483,256.5347,75753.0
2020-03-20 15:00:00,280.4,281.14,274.77,280.3,116017.0,256.9103,257.5884,251.752,256.8187,116017.0
2020-03-20 15:30:00,279.87,284.25,279.1,284.02,314212.0,256.4247,260.4378,255.7193,260.2271,314212.0
2020-03-23 09:30:00,280.85,283.25,267.09,280.19,158102.0,257.3227,259.5216,244.7154,256.7179,158102.0
2020-03-23 10:00:00,280.43,280.71,274.64,278.09,62230.0,256.9378,257.1944,251.6329,254.7939,62230.0
2020-03-23 10:30:00,277.87,279.41,269.02,271.63,75687.0,254.5923,256.0033,246.4837,248.875,75687.0
2020-03-23 11:00:00,271.67,272.64,266.68,268.04,53496.0,248.9117,249.8004,244.3397,245.5858,53496.0
2020-03-23 11:30:00,268.48,269.98,263.31,265.92,28141.0,245.9889,247.3633,241.252,243.6434,28141.0
2020-03-23 12:00:00,266.31,271.93,265.36,269.53,45516.0,244.0007,249.1499,243.1303,246.9509,45516.0
2020-03-23 12:30:00,270.35,279.74,268.44,278.44,78173.0,247.7023,256.3056,245.9523,255.1145,78173.0
2020-03-23 13:00:00,278.44,281.0,275.77,277.26,31503.0,255.1145,257.4601,252.6682,254.0334,31503.0
2020-03-23 13:30:00,276.13,277.79,270.91,272.8,50845.0,252.9981,254.519,248.2153,249.947,50845.0
2020-03-23 14:00:00,271.87,274.09,269.1,273.08,57291.0,249.0949,251.1289,246.557,250.2036,57291.0
2020-03-23 14:30:00,272.86,276.69,270.63,274.08,51618.0,250.002,253.5111,247.9588,251.1198,51618.0
2020-03-23 15:00:00,274.13,275.2,267.39,268.94,61939.0,251.1656,252.146,244.9902,246.4104,61939.0
2020-03-23 15:30:00,269.54,273.68,265.73,271.09,159100.0,246.9601,250.7533,243.4693,248.3803,159100.0
2020-03-24 09:30:00,280.25,282.99,275.2,277.17,106160.0,256.7729,259.2834,252.146,253.9509,106160.0
2020-03-24 10:00:00,277.53,279.15,274.23,277.72,59526.0,254.2808,255.7651,251.2572,254.4549,59526.0
2020-03-24 10:30:00,277.47,279.98,275.17,276.25,72441.0,254.2258,256.5255,252.1185,253.108,72441.0
2020-03-24 11:00:00,276.83,279.0,275.12,276.21,68340.0,253.6394,255.6276,252.0727,253.0714,68340.0
2020-03-24 11:30:00,276.33,280.52,276.08,278.1,72649.0,253.1813,257.0203,252.9522,254.803,72649.0
2020-03-24 12:00:00,278.19,280.32,276.92,278.6,48763.0,254.8855,256.837,253.7219,255.2611,48763.0
2020-03-24 12:30:00,278.99,281.7,275.0,275.0,46126.0,255.6185,258.1014,251.9627,251.9627,46126.0
2020-03-24 13:00:00,274.87,276.81,272.63,276.11,32209.0,251.8436,253.6211,249.7913,252.9797,32209.0
2020-03-24 13:30:00,276.07,278.67,275.41,276.89,45227.0,252.9431,255.3253,252.3384,253.6944,45227.0
2020-03-24 14:00:00,276.9,279.96,274.17,279.24,78862.0,253.7035,256.5072,251.2022,255.8475,78862.0
2020-03-24 14:30:00,278.95,284.0,278.74,282.89,65595.0,255.5818,260.2088,255.3894,259.1918,65595.0
2020-03-24 15:00:00,282.64,283.36,276.02,277.85,119647.0,258.9627,259.6224,252.8973,254.574,119647.0
2020-03-24 15:30:00,278.42,281.68,277.94,280.82,168567.0,255.0962,258.0831,254.6564,257.2952,168567.0
2020-03-25 09:30:00,281.79,290.96,279.0,287.04,141868.0,258.1839,266.5857,255.6276,262.9941,141868.0
2020-03-25 10:00:00,287.04,291.74,285.49,288.59,82147.0,262.9941,267.3004,261.5739,264.4143,82147.0
2020-03-25 10:30:00,289.12,291.23,288.0,290.61,40521.0,264.8999,266.8331,263.8737,266.265,40521.0
2020-03-25 11:00:00,290.37,293.13,286.52,288.32,35115.0,266.0451,268.5739,262.5177,264.1669,35115.0
2020-03-25 11:30:00,287.56,289.44,285.15,288.07,51615.0,263.4705,265.193,261.2624,263.9378,51615.0
2020-03-25 12:00:00,288.01,299.42,287.74,299.12,28287.0,263.8828,274.337,263.6355,274.0621,28287.0
2020-03-25 12:30:00,299.06,301.51,296.26,298.1,43934.0,274.0072,276.2519,271.4417,273.1276,43934.0
2020-03-25 13:00:00,297.96,300.3,296.96,299.21,32320.0,272.9993,275.1433,272.0831,274.1446,32320.0
2020-03-25 13:30:00,298.81,300.74,295.75,296.51,42661.0,273.7781,275.5464,270.9744,271.6708,42661.0
2020-03-25 14:00:00,295.9,297.32,290.01,293.44,47441.0,271.1119,272.4129,265.7153,268.858,47441.0
2020-03-25 14:30:00,293.0,299.97,291.11,297.8,67864.0,268.4548,274.8409,266.7232,272.8527,67864.0
2020-03-25 15:00:00,299.04,301.98,295.97,297.59,59223.0,273.9888,276.6825,271.176,272.6603,59223.0
2020-03-25 15:30:00,297.22,299.87,286.2,288.36,212747.0,272.3213,274.7493,262.2245,264.2035,212747.0
2020-03-26 09:30:00,290.63,304.97,290.63,299.48,82016.0,266.2834,279.4221,266.2834,274.392,82016.0
2020-03-26 10:00:00,299.62,307.33,297.04,305.77,89914.0,274.5203,281.5844,272.1564,280.1551,89914.0
2020-03-26 10:30:00,305.82,312.88,305.3,307.43,65031.0,280.2009,286.6694,279.7244,281.676,65031.0
2020-03-26 11:00:00,307.58,315.94,306.51,315.92,41407.0,281.8134,289.4731,280.8331,289.4548,41407.0
2020-03-26 11:30:00,315.01,320.41,314.91,320.41,64228.0,288.621,293.5686,288.5294,293.5686,64228.0
2020-03-26 12:00:00,320.3,320.79,314.92,319.3,50657.0,293.4678,293.9168,288.5385,292.5516,50657.0
2020-03-26 12:30:00,319.23,321.36,315.31,318.31,53592.0,292.4875,294.439,288.8959,291.6446,53592.0
2020-03-26 13:00:00,317.96,318.6,314.22,316.41,36701.0,291.3239,291.9103,287.8972,289.9037,36701.0
2020-03-26 13:30:00,315.93,318.69,314.62,316.0,35470.0,289.4639,291.9927,288.2637,289.5281,35470.0
2020-03-26 14:00:00,316.18,317.21,314.68,315.79,68710.0,289.693,290.6367,288.3186,289.3357,68710.0
2020-03-26 14:30:00,315.62,318.54,314.9,317.23,39570.0,289.1799,291.8553,288.5202,290.655,39570.0
2020-03-26 15:00:00,317.26,319.0,316.38,317.47,47758.0,290.6825,292.2768,289.8762,290.8749,47758.0
2020-03-26 15:30:00,317.79,321.92,315.63,320.1,156022.0,291.1681,294.9521,289.1891,293.2846,156022.0
2020-03-27 09:30:00,311.89,314.29,304.34,309.12,71104.0,285.7624,287.9613,278.8448,283.2244,71104.0
2020-03-27 10:00:00,309.67,310.16,305.41,306.27,41258.0,283.7283,284.1773,279.8252,280.6132,41258.0
2020-03-27 10:30:00,306.14,308.42,303.11,306.11,45402.0,280.4941,282.5831,277.7179,280.4666,45402.0
2020-03-27 11:00:00,306.4,309.3,303.92,305.0,38201.0,280.7323,283.3893,278.46,279.4496,38201.0
2020-03-27 11:30:00,305.01,306.0,302.33,303.11,65945.0,279.4587,280.3658,277.0032,277.7179,65945.0
2020-03-27 12:00:00,303.1,304.22,301.6,302.82,31478.0,277.7087,278.7349,276.3344,277.4522,31478.0
2020-03-27 12:30:00,302.67,305.59,302.48,303.52,32506.0,277.3147,279.9901,277.1407,278.0935,32506.0
2020-03-27 13:00:00,303.56,305.88,302.71,304.56,50445.0,278.1302,280.2558,277.3514,279.0464,50445.0
2020-03-27 13:30:00,304.44,309.5,303.58,305.78,64100.0,278.9365,283.5726,278.1485,280.1642,64100.0
2020-03-27 14:00:00,305.18,308.24,304.29,308.24,42802.0,279.6145,282.4181,278.799,282.4181,42802.0
2020-03-27 14:30:00,308.0,309.02,304.41,308.54,44500.0,282.1982,283.1328,278.909,282.693,44500.0
2020-03-27 15:00:00,308.55,318.77,307.97,318.16,60070.0,282.7022,292.066,282.1708,291.5071,60070.0
2020-03-27 15:30:00,317.67,318.12,308.1,312.15,227046.0,291.0582,291.4705,282.2899,286.0006,227046.0
2020-03-30 09:30:00,317.41,322.92,312.3,320.48,67160.0,290.8199,295.8684,286.138,293.6328,67160.0
2020-03-30 10:00:00,320.66,322.07,314.76,314.96,65406.0,293.7977,295.0896,288.3919,288.5752,65406.0
2020-03-30 10:30:00,314.05,317.44,312.23,313.23,80088.0,287.7414,290.8474,286.0739,286.9901,80088.0
2020-03-30 11:00:00,313.06,315.81,312.65,315.33,64513.0,286.8344,289.354,286.4587,288.9142,64513.0
2020-03-30 11:30:00,315.59,315.75,312.37,314.93,40610.0,289.1524,289.299,286.2022,288.5477,40610.0
2020-03-30 12:00:00,314.88,314.88,311.57,314.14,28109.0,288.5019,288.5019,285.4692,287.8239,28109.0
2020-03-30 12:30:00,314.07,314.16,311.13,312.08,32626.0,287.7597,287.8422,285.066,285.9365,32626.0
2020-03-30 13:00:00,312.09,312.21,308.86,310.07,56770.0,285.9456,286.0556,282.9862,284.0948,56770.0
2020-03-30 13:30:00,310.26,312.5,309.09,312.24,56906.0,284.2689,286.3213,283.1969,286.083,56906.0
2020-03-30 14:00:00,311.95,313.53,309.86,310.27,51112.0,285.8173,287.265,283.9024,284.2781,51112.0
2020-03-30 14:30:00,310.5,312.06,309.25,311.01,35046.0,284.4888,285.9181,283.3435,284.9561,35046.0
2020-03-30 15:00:00,311.27,315.27,310.14,311.34,75967.0,285.1943,288.8592,284.159,285.2584,75967.0
2020-03-30 15:30:00,311.54,314.42,310.66,313.0,131956.0,285.4417,288.0804,284.6354,286.7794,131956.0
2020-03-31 09:30:00,309.17,310.34,302.6,306.29,62550.0,283.2702,284.3422,277.2506,280.6315,62550.0
2020-03-31 10:00:00,306.0,308.99,304.01,308.09,67777.0,280.3658,283.1053,278.5425,282.2807,67777.0
2020-03-31 10:30:00,307.92,309.66,305.84,309.23,61331.0,282.1249,283.7192,280.2192,283.3252,61331.0
2020-03-31 11:00:00,308.93,310.72,308.31,310.36,47430.0,283.0503,284.6904,282.4823,284.3605,47430.0
2020-03-31 11:30:00,310.5,311.0,308.81,310.07,48351.0,284.4888,284.9469,282.9404,284.0948,48351.0
2020-03-31 12:00:00,309.84,309.84,304.6,305.76,86710.0,283.8841,283.8841,279.0831,280.1459,86710.0
2020-03-31 12:30:00,305.94,306.41,303.03,304.66,73141.0,280.3108,280.7414,277.6446,279.138,73141.0
2020-03-31 13:00:00,304.46,306.86,304.45,305.28,37226.0,278.9548,281.1537,278.9456,279.7061,37226.0
2020-03-31 13:30:00,305.34,306.68,304.33,306.58,125727.0,279.7611,280.9888,278.8357,280.8972,125727.0
2020-03-31 14:00:00,306.55,306.55,302.34,305.54,60273.0,280.8697,280.8697,277.0124,279.9443,60273.0
2020-03-31 14:30:00,305.5,306.2,303.01,303.76,63854.0,279.9077,280.549,277.6263,278.3134,63854.0
2020-03-31 15:00:00,303.82,305.54,302.37,304.46,94590.0,278.3684,279.9443,277.0399,278.9548,94590.0
2020-03-31 15:30:00,304.47,306.88,300.38,302.12,210564.0,278.964,281.1721,275.2166,276.8108,210564.0
2020-04-01 09:30:00,293.85,301.49,290.61,298.95,69658.0,269.2336,276.2336,266.265,273.9064,69658.0
2020-04-01 10:00:00,298.3,302.81,297.53,300.24,61488.0,273.3108,277.443,272.6053,275.0883,61488.0
2020-04-01 10:30:00,300.26,304.59,298.81,304.26,78775.0,275.1066,279.0739,273.7781,278.7715,78775.0
2020-04-01 11:00:00,304.1,307.89,303.69,304.83,45330.0,278.625,282.0975,278.2493,279.2938,45330.0
2020-04-01 11:30:00,304.72,307.69,302.59,304.0,66754.0,279.193,281.9142,277.2414,278.5333,66754.0
2020-04-01 12:00:00,303.93,305.44,303.08,303.7,31600.0,278.4692,279.8527,277.6904,278.2585,31600.0
2020-04-01 12:30:00,303.88,304.8,300.36,300.36,29698.0,278.4234,279.2663,275.1983,275.1983,29698.0
2020-04-01 13:00:00,300.24,302.04,299.5,300.52,22481.0,275.0883,276.7375,274.4103,275.3449,22481.0
2020-04-01 13:30:00,300.38,304.5,299.79,302.66,29897.0,275.2166,278.9914,274.676,277.3056,29897.0
2020-04-01 14:00:00,302.41,304.17,301.32,302.22,21018.0,277.0765,278.6891,276.0778,276.9024,21018.0
2020-04-01 14:30:00,301.75,303.11,300.04,301.98,41927.0,276.4718,277.7179,274.9051,276.6825,41927.0
2020-04-01 15:00:00,302.04,303.79,301.83,303.4,41386.0,276.7375,278.3409,276.5451,277.9836,41386.0
2020-04-01 15:30:00,303.46,309.97,302.68,306.6,193016.0,278.0386,284.0032,277.3239,280.9155,193016.0
2020-04-02 09:30:00,301.9,311.84,301.68,306.25,43463.0,276.6093,285.7166,276.4077,280.5948,43463.0
2020-04-02 10:00:00,306.39,310.38,305.63,309.62,51179.0,280.7231,284.3789,280.0268,283.6825,51179.0
2020-04-02 10:30:00,309.3,314.53,309.11,313.53,39449.0,283.3893,288.1812,283.2153,287.265,39449.0
2020-04-02 11:00:00,313.13,313.65,308.06,309.43,51284.0,286.8985,287.3749,282.2532,283.5084,51284.0
2020-04-02 11:30:00,309.76,312.67,308.73,311.25,40318.0,283.8108,286.477,282.8671,285.176,40318.0
2020-04-02 12:00:00,310.85,313.24,310.62,311.32,40149.0,284.8095,286.9993,284.5988,285.2401,40149.0
2020-04-02 12:30:00,311.48,312.82,310.26,312.68,33432.0,285.3867,286.6145,284.2689,286.4862,33432.0
2020-04-02 13:00:00,312.84,313.79,309.38,309.65,29605.0,286.6328,287.5032,283.4626,283.71,29605.0
2020-04-02 13:30:00,309.64,311.23,308.57,309.16,30230.0,283.7009,285.1577,282.7205,283.2611,30230.0
2020-04-02 14:00:00,308.7,310.67,307.26,310.57,36954.0,282.8396,284.6446,281.5202,284.5529,36954.0
2020-04-02 14:30:00,310.3,312.0,308.8,312.0,31984.0,284.3056,285.8632,282.9312,285.8632,31984.0
2020-04-02 15:00:00,312.24,312.82,309.86,312.45,59850.0,286.083,286.6145,283.9024,286.2755,59850.0
2020-04-02 15:30:00,312.58,314.73,310.95,313.74,187140.0,286.3946,288.3645,284.9011,287.4574,187140.0
2020-04-03 09:30:00,313.9,314.93,310.63,311.97,43962.0,287.604,288.5477,284.6079,285.8357,43962.0
2020-04-03 10:00:00,311.95,315.55,311.57,313.88,28969.0,285.8173,289.1158,285.4692,287.5857,28969.0
2020-04-03 10:30:00,313.66,314.52,311.8,314.48,32678.0,287.3841,288.172,285.6799,288.1354,32678.0
2020-04-03 11:00:00,314.46,315.19,311.26,313.03,22923.0,288.1171,288.7859,285.1851,286.8069,22923.0
2020-04-03 11:30:00,313.02,314.0,311.59,313.13,25875.0,286.7977,287.6956,285.4875,286.8985,25875.0
2020-04-03 12:00:00,313.09,313.4,311.68,312.13,20446.0,286.8618,287.1459,285.57,285.9823,20446.0
2020-04-03 12:30:00,312.42,314.06,312.15,313.3,18640.0,286.248,287.7506,286.0006,287.0543,18640.0
2020-04-03 13:00:00,312.69,313.5,311.94,312.34,24255.0,286.4954,287.2375,285.8082,286.1747,24255.0
2020-04-03 13:30:00,312.47,313.42,311.59,312.49,45859.0,286.2938,287.1642,285.4875,286.3121,45859.0
2020-04-03 14:00:00,312.48,312.84,310.3,311.97,23014.0,286.3029,286.6328,284.3056,285.8357,23014.0
2020-04-03 14:30:00,312.06,313.02,310.98,312.8,27256.0,285.9181,286.7977,284.9286,286.5961,27256.0
2020-04-03 15:00:00,312.63,313.41,310.9,312.65,32442.0,286.4404,287.155,284.8553,286.4587,32442.0
2020-04-03 15:30:00,312.71,315.07,311.69,313.39,115026.0,286.5137,288.676,285.5791,287.1367,115026.0
2020-04-06 09:30:00,320.0,332.0,319.5,326.57,105826.0,293.193,304.1877,292.7349,299.2126,105826.0
2020-04-06 10:00:00,325.9,327.84,325.07,326.27,55051.0,298.5987,300.3762,297.8383,298.9377,55051.0
2020-04-06 10:30:00,326.1,330.7,325.5,328.49,43295.0,298.782,302.9966,298.2322,300.9718,43295.0
2020-04-06 11:00:00,327.89,330.35,326.66,330.09,20563.0,300.422,302.6759,299.2951,302.4377,20563.0
2020-04-06 11:30:00,330.39,331.0,329.08,330.15,20297.0,302.7126,303.2715,301.5123,302.4927,20297.0
2020-04-06 12:00:00,330.3,330.99,326.49,326.97,30378.0,302.6301,303.2623,299.1393,299.5791,30378.0
2020-04-06 12:30:00,326.97,330.84,326.97,330.84,24452.0,299.5791,303.1249,299.5791,303.1249,24452.0
2020-04-06 13:00:00,330.65,331.62,330.26,331.18,13607.0,302.9508,303.8395,302.5935,303.4364,13607.0
2020-04-06 13:30:00,331.3,334.22,330.54,333.28,25064.0,303.5464,306.2217,302.85,305.3605,25064.0
2020-04-06 14:00:00,333.45,333.45,329.81,329.99,18105.0,305.5162,305.5162,302.1812,302.3461,18105.0
2020-04-06 14:30:00,330.21,332.92,330.05,332.1,20765.0,302.5477,305.0306,302.4011,304.2793,20765.0
2020-04-06 15:00:00,332.11,333.06,330.86,332.59,35374.0,304.2885,305.1589,303.1432,304.7283,35374.0
2020-04-06 15:30:00,332.38,335.28,330.88,332.32,169334.0,304.5359,307.1929,303.1615,304.4809,169334.0
2020-04-07 09:30:00,342.71,343.31,335.95,338.22,68068.0,314.0005,314.5503,307.8068,309.8867,68068.0
2020-04-07 10:00:00,338.59,338.59,332.92,335.17,44127.0,310.2257,310.2257,305.0306,307.0922,44127.0
2020-04-07 10:30:00,335.13,336.2,332.0,334.82,35094.0,307.0555,308.0359,304.1877,306.7715,35094.0
2020-04-07 11:00:00,334.09,336.76,333.04,334.67,48283.0,306.1026,308.549,305.1406,306.634,48283.0
2020-04-07 11:30:00,334.98,337.62,333.02,333.07,51989.0,306.9181,309.3369,305.1223,305.1681,51989.0
2020-04-07 12:00:00,333.44,337.54,333.23,336.18,27849.0,305.5071,309.2636,305.3147,308.0175,27849.0
2020-04-07 12:30:00,336.0,336.0,332.36,333.87,36715.0,307.8526,307.8526,304.5176,305.9011,36715.0
2020-04-07 13:00:00,334.25,334.63,332.75,333.46,23687.0,306.2492,306.5974,304.8749,305.5254,23687.0
2020-04-07 13:30:00,333.83,334.63,333.07,333.18,17421.0,305.8644,306.5974,305.1681,305.2689,17421.0
2020-04-07 14:00:00,333.26,334.75,331.18,334.36,72902.0,305.3422,306.7073,303.4364,306.35,72902.0
2020-04-07 14:30:00,333.77,334.09,329.58,330.26,46069.0,305.8094,306.1026,301.9704,302.5935,46069.0
2020-04-07 15:00:00,329.73,332.61,326.57,326.69,31190.0,302.1079,304.7466,299.2126,299.3225,31190.0
2020-04-07 15:30:00,326.87,331.24,324.96,325.49,136159.0,299.4875,303.4914,297.7375,298.2231,136159.0
2020-04-08 09:30:00,330.31,333.68,327.08,329.3,69136.0,302.6393,305.727,299.6799,301.7139,69136.0
2020-04-08 10:00:00,330.63,332.15,328.74,332.0,54011.0,302.9325,304.3252,301.2008,304.1877,54011.0
2020-04-08 10:30:00,331.76,334.01,330.45,333.98,36010.0,303.9678,306.0293,302.7676,306.0018,36010.0
2020-04-08 11:00:00,334.3,334.77,332.93,333.69,49315.0,306.295,306.7257,305.0398,305.7361,49315.0
2020-04-08 11:30:00,333.63,334.92,332.35,333.59,48177.0,305.6812,306.8631,304.5084,305.6445,48177.0
2020-04-08 12:00:00,333.46,335.42,332.52,334.86,29510.0,305.5254,307.3212,304.6642,306.8081,29510.0
2020-04-08 12:30:00,335.02,336.46,333.77,334.46,24746.0,306.9547,308.2741,305.8094,306.4416,24746.0
2020-04-08 13:00:00,334.49,336.44,334.43,336.11,26277.0,306.4691,308.2558,306.4142,307.9534,26277.0
2020-04-08 13:30:00,336.43,336.63,332.48,333.41,31480.0,308.2466,308.4299,304.6275,305.4796,31480.0
2020-04-08 14:00:00,333.36,336.09,333.08,335.21,22278.0,305.4338,307.9351,305.1772,307.1288,22278.0
2020-04-08 14:30:00,335.51,336.05,332.89,333.59,33858.0,307.4037,307.8984,305.0032,305.6445,33858.0
2020-04-08 15:00:00,333.59,334.2,332.08,332.29,43843.0,305.6445,306.2034,304.261,304.4534,43843.0
2020-04-08 15:30:00,332.31,333.98,328.56,329.67,118713.0,304.4717,306.0018,301.0359,302.0529,118713.0
2020-04-09 09:30:00,334.61,336.89,330.65,336.26,57422.0,306.5791,308.6681,302.9508,308.0908,57422.0
2020-04-09 10:00:00,336.54,336.94,333.56,335.9,28784.0,308.3474,308.7139,305.617,307.761,28784.0
2020-04-09 10:30:00,335.63,339.13,334.42,338.91,28551.0,307.5136,310.7204,306.405,310.5189,28551.0
2020-04-09 11:00:00,338.94,338.94,336.99,337.94,47078.0,310.5463,310.5463,308.7597,309.6301,47078.0
2020-04-09 11:30:00,337.7,338.1,337.02,337.77,27214.0,309.4102,309.7767,308.7872,309.4744,27214.0
2020-04-09 12:00:00,337.5,338.84,337.05,338.15,91998.0,309.227,310.4547,308.8147,309.8225,91998.0
2020-04-09 12:30:00,338.29,338.65,337.11,337.79,23625.0,309.9508,310.2806,308.8696,309.4927,23625.0
2020-04-09 13:00:00,337.6,338.27,337.25,338.0,30558.0,309.3186,309.9325,308.9979,309.6851,30558.0
2020-04-09 13:30:00,338.0,338.17,336.91,337.89,38366.0,309.6851,309.8408,308.6864,309.5843,38366.0
2020-04-09 14:00:00,337.99,338.13,335.86,336.04,35693.0,309.6759,309.8042,307.7244,307.8893,35693.0
2020-04-09 14:30:00,336.5,336.81,335.05,336.35,48772.0,308.3107,308.5948,306.9822,308.1733,48772.0
2020-04-09 15:00:00,336.49,336.58,334.37,334.93,108406.0,308.3016,308.384,306.3592,306.8723,108406.0
2020-04-09 15:30:00,334.93,337.48,334.47,336.12,198166.0,306.8723,309.2086,306.4508,307.9626,198166.0
2020-04-13 09:30:00,336.71,341.54,336.02,339.18,42500.0,308.5032,312.9285,307.871,310.7662,42500.0
2020-04-13 10:00:00,339.5,340.3,335.42,336.96,27613.0,311.0594,311.7924,307.3212,308.7322,27613.0
2020-04-13 10:30:00,336.84,337.66,334.44,336.12,16611.0,308.6223,309.3736,306.4233,307.9626,16611.0
2020-04-13 11:00:00,336.07,337.71,334.81,337.3,27061.0,307.9168,309.4194,306.7623,309.0437,27061.0
2020-04-13 11:30:00,337.26,337.39,335.88,336.01,20021.0,309.0071,309.1262,307.7427,307.8618,20021.0
2020-04-13 12:00:00,336.57,339.1,336.45,338.38,21072.0,308.3749,310.6929,308.2649,310.0333,21072.0
2020-04-13 12:30:00,337.96,338.24,336.67,336.88,14750.0,309.6484,309.905,308.4665,308.6589,14750.0
2020-04-13 13:00:00,336.93,337.09,334.19,334.32,21073.0,308.7047,308.8513,306.1943,306.3134,21073.0
2020-04-13 13:30:00,334.2,338.36,334.14,337.5,19941.0,306.2034,310.0149,306.1484,309.227,19941.0
2020-04-13 14:00:00,337.49,338.36,336.91,337.96,20454.0,309.2178,310.0149,308.6864,309.6484,20454.0
2020-04-13 14:30:00,338.13,338.37,337.1,337.63,16695.0,309.8042,310.0241,308.8605,309.3461,16695.0
2020-04-13 15:00:00,337.65,339.22,336.18,339.06,24114.0,309.3644,310.8029,308.0175,310.6563,24114.0
2020-04-13 15:30:00,338.89,340.35,337.55,339.52,75200.0,310.5005,311.8382,309.2728,311.0778,75200.0
2020-04-14 09:30:00,344.71,346.94,342.0,344.31,37029.0,315.833,317.8762,313.35,315.4665,37029.0
2020-04-14 10:00:00,343.85,345.92,342.66,345.15,17230.0,315.045,316.9416,313.9547,316.2361,17230.0
2020-04-14 10:30:00,345.45,347.91,344.57,346.56,25958.0,316.511,318.7649,315.7047,317.528,25958.0
2020-04-14 11:00:00,346.61,348.84,345.66,347.23,32123.0,317.5738,319.617,316.7034,318.1419,32123.0
2020-04-14 11:30:00,347.67,348.56,346.52,346.94,15072.0,318.545,319.3605,317.4913,317.8762,15072.0
2020-04-14 12:00:00,347.5,349.94,347.32,349.37,13599.0,318.3893,320.6248,318.2243,320.1026,13599.0
2020-04-14 12:30:00,349.67,349.67,347.98,348.36,17046.0,320.3775,320.3775,318.829,319.1772,17046.0
2020-04-14 13:00:00,348.21,348.21,346.61,347.59,16370.0,319.0398,319.0398,317.5738,318.4717,16370.0
2020-04-14 13:30:00,347.68,351.87,347.68,351.87,20312.0,318.5542,322.3932,318.5542,322.3932,20312.0
2020-04-14 14:00:00,351.67,352.0,350.35,350.69,15587.0,322.2099,322.5123,321.0005,321.312,15587.0
2020-04-14 14:30:00,350.92,351.55,350.44,351.0,19932.0,321.5228,322.1,321.083,321.596,19932.0
2020-04-14 15:00:00,350.68,350.8,348.88,349.94,23592.0,321.3029,321.4128,319.6536,320.6248,23592.0
2020-04-14 15:30:00,349.83,351.07,348.37,349.16,86532.0,320.5241,321.6602,319.1864,319.9102,86532.0
2020-04-15 09:30:00,346.02,346.11,341.57,345.51,40011.0,317.0332,317.1157,312.956,316.566,40011.0
2020-04-15 10:00:00,345.41,345.83,336.51,337.21,35589.0,316.4743,316.8592,308.3199,308.9613,35589.0
2020-04-15 10:30:00,337.61,342.48,337.3,341.53,26668.0,309.3278,313.7898,309.0437,312.9194,26668.0
2020-04-15 11:00:00,341.61,344.02,341.24,344.0,27050.0,312.9927,315.2008,312.6537,315.1825,27050.0
2020-04-15 11:30:00,343.8,344.58,341.18,342.51,19361.0,314.9992,315.7139,312.5987,313.8173,19361.0
2020-04-15 12:00:00,342.39,343.63,341.0,341.63,16302.0,313.7073,314.8434,312.4338,313.011,16302.0
2020-04-15 12:30:00,341.63,343.64,340.85,343.56,13162.0,313.011,314.8526,312.2963,314.7793,13162.0
2020-04-15 13:00:00,343.56,344.8,343.33,344.01,24028.0,314.7793,315.9154,314.5686,315.1916,24028.0
2020-04-15 13:30:00,344.05,344.1,342.67,343.3,14299.0,315.2283,315.2741,313.9639,314.5411,14299.0
2020-04-15 14:00:00,343.66,345.73,343.12,345.5,22646.0,314.8709,316.7675,314.3762,316.5568,22646.0
2020-04-15 14:30:00,345.39,346.04,343.76,344.04,16720.0,316.456,317.0516,314.9626,315.2191,16720.0
2020-04-15 15:00:00,344.07,344.87,342.07,343.33,38654.0,315.2466,315.9796,313.4141,314.5686,38654.0
2020-04-15 15:30:00,343.06,344.66,341.76,344.32,128557.0,314.3212,315.7872,313.1301,315.4756,128557.0
2020-04-16 09:30:00,343.59,346.86,343.43,343.43,63598.0,314.8068,317.8029,314.6602,314.6602,63598.0
2020-04-16 10:00:00,343.98,345.99,342.66,345.71,36354.0,315.1641,317.0057,313.9547,316.7492,36354.0
2020-04-16 10:30:00,345.72,346.27,344.34,345.98,49994.0,316.7584,317.2623,315.494,316.9966,49994.0
2020-04-16 11:00:00,345.92,348.35,345.61,347.55,68488.0,316.9416,319.168,316.6576,318.4351,68488.0
2020-04-16 11:30:00,347.35,347.44,345.68,346.4,16860.0,318.2518,318.3343,316.7217,317.3814,16860.0
2020-04-16 12:00:00,346.35,346.66,343.23,343.93,20667.0,317.3356,317.6196,314.477,315.1183,20667.0
2020-04-16 12:30:00,343.95,346.36,342.32,345.85,30672.0,315.1366,317.3448,313.6432,316.8775,30672.0
2020-04-16 13:00:00,345.95,346.55,344.46,346.03,37690.0,316.9691,317.5188,315.6039,317.0424,37690.0
2020-04-16 13:30:00,346.13,346.28,344.38,345.0,28583.0,317.134,317.2715,315.5306,316.0987,28583.0
2020-04-16 14:00:00,345.02,346.16,344.4,345.36,19247.0,316.117,317.1615,315.5489,316.4285,19247.0
2020-04-16 14:30:00,345.0,345.42,343.85,344.17,37546.0,316.0987,316.4835,315.045,315.3382,37546.0
2020-04-16 15:00:00,344.31,344.76,343.69,344.52,31071.0,315.4665,315.8788,314.8984,315.6589,31071.0
2020-04-16 15:30:00,344.52,347.25,344.0,346.38,104799.0,315.6589,318.1602,315.1825,317.3631,104799.0
2020-04-17 09:30:00,353.61,357.12,347.0,354.9,117710.0,323.9874,327.2034,317.9311,325.1693,117710.0
2020-04-17 10:00:00,354.23,354.77,351.95,354.61,41373.0,324.5555,325.0502,322.4665,324.9036,41373.0
2020-04-17 10:30:00,354.41,355.01,353.4,354.31,22893.0,324.7204,325.2701,323.795,324.6288,22893.0
2020-04-17 11:00:00,354.33,355.31,352.7,353.36,30074.0,324.6471,325.545,323.1536,323.7583,30074.0
2020-04-17 11:30:00,353.67,353.77,351.03,351.35,57079.0,324.0424,324.134,321.6235,321.9167,57079.0
2020-04-17 12:00:00,351.49,353.03,351.36,352.54,31919.0,322.045,323.456,321.9259,323.007,31919.0
2020-04-17 12:30:00,352.67,354.48,352.58,353.35,28869.0,323.1262,324.7845,323.0437,323.7492,28869.0
2020-04-17 13:00:00,353.34,354.27,353.17,353.53,20031.0,323.74,324.5921,323.5843,323.9141,20031.0
2020-04-17 13:30:00,353.6,354.4,353.33,353.7,32938.0,323.9782,324.7112,323.7309,324.0699,32938.0
2020-04-17 14:00:00,353.63,353.87,352.27,353.43,49617.0,324.0057,324.2256,322.7597,323.8225,49617.0
2020-04-17 14:30:00,353.25,353.55,351.71,352.42,27816.0,323.6576,323.9324,322.2466,322.8971,27816.0
2020-04-17 15:00:00,352.33,352.96,351.83,352.54,59642.0,322.8146,323.3919,322.3565,323.007,59642.0
2020-04-17 15:30:00,352.63,356.99,352.17,356.5,184016.0,323.0895,327.0843,322.668,326.6353,184016.0
2020-04-20 09:30:00,353.66,354.38,350.43,351.05,67193.0,324.0332,324.6929,321.0738,321.6419,67193.0
2020-04-20 10:00:00,351.36,351.65,349.61,350.21,24708.0,321.9259,322.1916,320.3225,320.8722,24708.0
2020-04-20 10:30:00,350.44,351.2,348.97,349.55,27171.0,321.083,321.7793,319.7361,320.2675,27171.0
2020-04-20 11:00:00,349.47,349.47,347.42,348.48,22928.0,320.1942,320.1942,318.316,319.2872,22928.0
2020-04-20 11:30:00,347.97,350.52,347.69,350.31,30339.0,318.8199,321.1563,318.5633,320.9639,30339.0
2020-04-20 12:00:00,350.69,351.17,349.69,349.89,14117.0,321.312,321.7518,320.3958,320.579,14117.0
2020-04-20 12:30:00,349.81,351.41,349.19,350.64,20859.0,320.5057,321.9717,319.9377,321.2662,20859.0
2020-04-20 13:00:00,350.75,350.85,349.37,349.9,9005.0,321.367,321.4586,320.1026,320.5882,9005.0
2020-04-20 13:30:00,349.88,350.68,349.16,350.48,12673.0,320.5699,321.3029,319.9102,321.1196,12673.0
2020-04-20 14:00:00,350.25,350.78,347.67,347.83,30211.0,320.9089,321.3945,318.545,318.6916,30211.0
2020-04-20 14:30:00,348.0,349.07,345.47,345.68,20334.0,318.8474,319.8277,316.5293,316.7217,20334.0
2020-04-20 15:00:00,345.77,347.49,345.76,346.44,19569.0,316.8042,318.3801,316.795,317.418,19569.0
2020-04-20 15:30:00,346.31,347.38,343.51,344.01,92083.0,317.2989,318.2793,314.7335,315.1916,92083.0
2020-04-21 09:30:00,340.95,346.59,336.68,342.82,43340.0,312.388,317.5555,308.4757,314.1013,43340.0
2020-04-21 10:00:00,343.4,343.4,341.18,342.7,14261.0,314.6327,314.6327,312.5987,313.9914,14261.0
2020-04-21 10:30:00,342.26,342.44,338.5,338.88,18570.0,313.5882,313.7531,310.1432,310.4914,18570.0
2020-04-21 11:00:00,338.86,339.99,338.33,338.51,21858.0,310.473,311.5084,309.9874,310.1524,21858.0
2020-04-21 11:30:00,338.7,339.85,335.46,335.73,22860.0,310.3264,311.3801,307.3579,307.6052,22860.0
2020-04-21 12:00:00,335.45,335.7,334.71,335.01,17393.0,307.3487,307.5778,306.6707,306.9456,17393.0
2020-04-21 12:30:00,334.94,335.26,333.01,335.08,19116.0,306.8814,307.1746,305.1131,307.0097,19116.0
2020-04-21 13:00:00,335.89,337.93,335.67,337.38,27090.0,307.7518,309.6209,307.5503,309.117,27090.0
2020-04-21 13:30:00,337.28,337.86,335.43,335.76,9071.0,309.0254,309.5568,307.3304,307.6327,9071.0
2020-04-21 14:00:00,335.68,336.35,334.75,335.42,30553.0,307.5594,308.1733,306.7073,307.3212,30553.0
2020-04-21 14:30:00,335.61,335.91,334.28,334.29,19858.0,307.4953,307.7702,306.2767,306.2859,19858.0
2020-04-21 15:00:00,334.6,335.87,332.6,335.64,22115.0,306.5699,307.7335,304.7375,307.5228,22115.0
2020-04-21 15:30:00,335.66,336.21,332.29,333.54,132693.0,307.5411,308.045,304.4534,305.5987,132693.0
2020-04-22 09:30:00,339.17,339.34,335.3,336.11,33998.0,310.7571,310.9128,307.2113,307.9534,33998.0
2020-04-22 10:00:00,336.47,336.99,334.96,336.56,42568.0,308.2833,308.7597,306.8998,308.3657,42568.0
2020-04-22 10:30:00,336.87,337.24,335.51,336.46,25308.0,308.6497,308.9888,307.4037,308.2741,25308.0
2020-04-22 11:00:00,336.59,336.61,335.21,335.58,23805.0,308.3932,308.4115,307.1288,307.4678,23805.0
2020-04-22 11:30:00,335.78,337.62,335.39,337.62,24542.0,307.6511,309.3369,307.2937,309.3369,24542.0
2020-04-22 12:00:00,337.67,338.98,337.67,338.27,12762.0,309.3827,310.583,309.3827,309.9325,12762.0
2020-04-22 12:30:00,338.34,338.38,337.58,338.09,9118.0,309.9966,310.0333,309.3003,309.7675,9118.0
2020-04-22 13:00:00,338.13,340.51,337.56,340.1,13038.0,309.8042,311.9848,309.2819,311.6092,13038.0
2020-04-22 13:30:00,339.97,340.46,339.1,340.46,18487.0,311.4901,311.939,310.6929,311.939,18487.0
2020-04-22 14:00:00,340.46,341.37,339.93,340.3,20152.0,311.939,312.7728,311.4534,311.7924,20152.0
2020-04-22 14:30:00,340.33,342.16,340.33,341.73,25094.0,311.8199,313.4966,311.8199,313.1026,25094.0
2020-04-22 15:00:00,341.74,342.79,341.57,342.79,27130.0,313.1118,314.0738,312.956,314.0738,27130.0
2020-04-22 15:30:00,342.61,343.55,340.48,342.01,157800.0,313.9089,314.7702,311.9573,313.3592,157800.0
2020-04-23 09:30:00,341.97,344.0,341.27,342.44,32082.0,313.3225,315.1825,312.6812,313.7531,32082.0
2020-04-23 10:00:00,342.81,343.55,342.22,342.45,16675.0,314.0921,314.7702,313.5516,313.7623,16675.0
2020-04-23 10:30:00,342.49,344.0,342.33,343.22,24466.0,313.7989,315.1825,313.6524,314.4678,24466.0
2020-04-23 11:00:00,342.87,343.67,342.5,343.67,18044.0,314.1471,314.8801,313.8081,314.8801,18044.0
2020-04-23 11:30:00,343.49,343.99,342.72,343.42,26429.0,314.7152,315.1733,314.0097,314.651,26429.0
2020-04-23 12:00:00,343.22,343.7,342.91,343.42,18917.0,314.4678,314.9076,314.1838,314.651,18917.0
2020-04-23 12:30:00,343.21,343.3,340.36,342.06,53941.0,314.4586,314.5411,311.8474,313.405,53941.0
2020-04-23 13:00:00,342.18,343.0,339.3,340.22,36685.0,313.5149,314.2662,310.8762,311.7191,36685.0
2020-04-23 13:30:00,340.04,341.46,340.03,341.42,61568.0,311.5542,312.8552,311.545,312.8186,61568.0
2020-04-23 14:00:00,341.42,341.48,338.89,341.15,38300.0,312.8186,312.8736,310.5005,312.5712,38300.0
2020-04-23 14:30:00,340.94,341.53,339.72,340.49,24937.0,312.3788,312.9194,311.261,311.9665,24937.0
2020-04-23 15:00:00,340.44,341.11,337.34,337.56,37066.0,311.9207,312.5346,309.0804,309.2819,37066.0
2020-04-23 15:30:00,337.54,339.71,335.6,335.73,174789.0,309.2636,311.2518,307.4861,307.6052,174789.0
2020-04-24 09:30:00,338.0,339.2,332.0,333.5,21642.0,309.6851,310.7846,304.1877,305.5621,21642.0
2020-04-24 10:00:00,333.0,335.99,333.0,335.15,20832.0,305.1039,307.8435,305.1039,307.0738,20832.0
2020-04-24 10:30:00,335.03,336.19,334.15,334.29,8463.0,306.9639,308.0267,306.1576,306.2859,8463.0
2020-04-24 11:00:00,334.2,334.62,332.26,333.96,10296.0,306.2034,306.5882,304.4259,305.9835,10296.0
2020-04-24 11:30:00,334.28,334.88,334.14,334.52,9492.0,306.2767,306.8265,306.1484,306.4966,9492.0
2020-04-24 12:00:00,334.61,335.81,334.6,335.76,9052.0,306.5791,307.6785,306.5699,307.6327,9052.0
2020-04-24 12:30:00,335.99,336.87,335.85,336.35,6056.0,307.8435,308.6497,307.7152,308.1733,6056.0
2020-04-24 13:00:00,336.19,336.38,335.74,336.05,9700.0,308.0267,308.2008,307.6144,307.8984,9700.0
2020-04-24 13:30:00,335.98,337.17,335.27,336.97,17883.0,307.8343,308.9246,307.1838,308.7414,17883.0
2020-04-24 14:00:00,337.22,338.68,337.07,337.72,17053.0,308.9704,310.3081,308.833,309.4285,17053.0
2020-04-24 14:30:00,337.75,338.61,337.14,338.61,21572.0,309.456,310.244,308.8971,310.244,21572.0
2020-04-24 15:00:00,338.4,338.82,337.61,338.75,27964.0,310.0516,310.4364,309.3278,310.3723,27964.0
2020-04-24 15:30:00,338.83,340.58,337.9,339.02,84214.0,310.4456,312.049,309.5935,310.6196,84214.0
2020-04-27 09:30:00,341.96,343.71,340.5,341.26,37486.0,313.3133,314.9167,311.9757,312.672,37486.0
2020-04-27 10:00:00,341.09,343.74,340.89,343.63,29517.0,312.5162,314.9442,312.333,314.8434,29517.0
2020-04-27 10:30:00,343.63,344.56,342.82,343.16,67097.0,314.8434,315.6955,314.1013,314.4128,67097.0
2020-04-27 11:00:00,343.14,343.4,342.36,343.05,24746.0,314.3945,314.6327,313.6798,314.312,24746.0
2020-04-27 11:30:00,343.04,346.35,343.03,345.34,25004.0,314.3029,317.3356,314.2937,316.4102,25004.0
2020-04-27 12:00:00,344.55,345.13,343.89,344.7,29491.0,315.6864,316.2178,315.0817,315.8238,29491.0
2020-04-27 12:30:00,344.75,345.33,344.48,345.06,19394.0,315.8696,316.401,315.6222,316.1537,19394.0
2020-04-27 13:00:00,345.06,345.06,342.77,343.34,18541.0,316.1537,316.1537,314.0555,314.5777,18541.0
2020-04-27 13:30:00,343.02,343.69,342.16,343.48,20130.0,314.2845,314.8984,313.4966,314.706,20130.0
2020-04-27 14:00:00,343.49,344.27,343.49,343.83,17917.0,314.7152,315.4298,314.7152,315.0267,17917.0
2020-04-27 14:30:00,343.71,345.43,343.7,345.25,30554.0,314.9167,316.4927,314.9076,316.3277,30554.0
2020-04-27 15:00:00,345.26,345.84,344.82,345.62,22367.0,316.3369,316.8683,315.9338,316.6667,22367.0
2020-04-27 15:30:00,345.72,346.78,344.07,344.82,90467.0,316.7584,317.7296,315.2466,315.9338,90467.0
2020-04-28 09:30:00,349.27,351.42,347.01,347.35,46894.0,320.011,321.9809,317.9403,318.2518,46894.0
2020-04-28 10:00:00,347.48,349.49,346.97,348.56,26171.0,318.3709,320.2125,317.9037,319.3605,26171.0
2020-04-28 10:30:00,348.56,348.56,342.74,343.15,24363.0,319.3605,319.3605,314.028,314.4037,24363.0
2020-04-28 11:00:00,343.38,344.55,342.63,343.21,37924.0,314.6144,315.6864,313.9272,314.4586,37924.0
2020-04-28 11:30:00,343.2,347.24,343.16,345.38,30066.0,314.4495,318.151,314.4128,316.4468,30066.0
2020-04-28 12:00:00,345.33,345.53,343.5,345.09,30362.0,316.401,316.5843,314.7243,316.1811,30362.0
2020-04-28 12:30:00,345.02,346.81,344.93,346.48,17844.0,316.117,317.7571,316.0345,317.4547,17844.0
2020-04-28 13:00:00,346.7,346.92,345.27,345.75,14844.0,317.6563,317.8578,316.3461,316.7859,14844.0
2020-04-28 13:30:00,345.69,346.45,345.07,345.94,15527.0,316.7309,317.4272,316.1628,316.9599,15527.0
2020-04-28 14:00:00,345.9,349.81,345.87,348.98,27423.0,316.9233,320.5057,316.8958,319.7453,27423.0
2020-04-28 14:30:00,349.01,349.11,346.63,346.71,25362.0,319.7728,319.8644,317.5921,317.6654,25362.0
2020-04-28 15:00:00,346.78,348.29,346.75,347.47,22442.0,317.7296,319.1131,317.7021,318.3618,22442.0
2020-04-28 15:30:00,347.55,348.95,344.54,345.02,101674.0,318.4351,319.7178,315.6772,316.117,101674.0
2020-04-29 09:30:00,332.55,339.54,321.13,329.95,201311.0,304.6916,311.0961,294.2283,302.3094,201311.0
2020-04-29 10:00:00,330.06,332.5,328.12,330.44,189536.0,302.4102,304.6458,300.6328,302.7584,189536.0
2020-04-29 10:30:00,330.86,336.92,329.17,336.38,92553.0,303.1432,308.6956,301.5948,308.2008,92553.0
2020-04-29 11:00:00,336.38,343.66,335.26,342.84,81657.0,308.2008,314.8709,307.1746,314.1196,81657.0
2020-04-29 11:30:00,342.89,344.25,342.32,343.91,46675.0,314.1654,315.4115,313.6432,315.1,46675.0
2020-04-29 12:00:00,343.91,346.79,343.9,345.0,142934.0,315.1,317.7387,315.0908,316.0987,142934.0
2020-04-29 12:30:00,345.05,346.19,344.4,346.09,89672.0,316.1445,317.189,315.5489,317.0974,89672.0
2020-04-29 13:00:00,346.09,347.16,345.71,346.11,29677.0,317.0974,318.0777,316.7492,317.1157,29677.0
2020-04-29 13:30:00,346.0,346.0,340.74,341.2,55631.0,317.0149,317.0149,312.1955,312.617,55631.0
2020-04-29 14:00:00,341.01,341.45,337.51,338.6,68408.0,312.4429,312.8461,309.2361,310.2348,68408.0
2020-04-29 14:30:00,338.18,340.99,337.2,340.99,39939.0,309.85,312.4246,308.9521,312.4246,39939.0
2020-04-29 15:00:00,340.59,340.75,335.14,335.88,210185.0,312.0581,312.2047,307.0647,307.7427,210185.0
2020-04-29 15:30:00,336.22,336.49,331.79,331.83,263285.0,308.0542,308.3016,303.9953,304.032,263285.0
2020-04-30 09:30:00,327.56,331.74,325.39,328.53,87699.0,300.1197,303.9495,298.1314,301.0084,87699.0
2020-04-30 10:00:00,328.78,331.53,327.59,331.28,44185.0,301.2375,303.7571,300.1472,303.528,44185.0
2020-04-30 10:30:00,331.3,331.59,327.36,328.44,48936.0,303.5464,303.8121,299.9364,300.9259,48936.0
2020-04-30 11:00:00,328.52,330.76,326.52,326.88,54967.0,300.9992,303.0516,299.1668,299.4966,54967.0
2020-04-30 11:30:00,326.75,329.13,323.41,323.41,76412.0,299.3775,301.5581,296.3173,296.3173,76412.0
2020-04-30 12:00:00,323.27,326.68,322.98,325.89,70691.0,296.189,299.3134,295.9233,298.5896,70691.0
2020-04-30 12:30:00,325.79,328.57,325.58,326.78,31375.0,298.4979,301.0451,298.3055,299.405,31375.0
2020-04-30 13:00:00,326.8,328.65,326.47,327.62,38158.0,299.4233,301.1184,299.121,300.1746,38158.0
2020-04-30 13:30:00,327.52,328.1,327.0,327.55,22418.0,300.083,300.6144,299.6066,300.1105,22418.0
2020-04-30 14:00:00,327.54,329.07,327.12,328.44,26056.0,300.1013,301.5032,299.7165,300.9259,26056.0
2020-04-30 14:30:00,328.46,329.98,327.71,328.31,39370.0,300.9443,302.3369,300.2571,300.8068,39370.0
2020-04-30 15:00:00,328.4,331.33,328.24,330.55,36158.0,300.8893,303.5738,300.7427,302.8592,36158.0
2020-04-30 15:30:00,330.63,331.91,329.73,330.32,128007.0,302.9325,304.1053,302.1079,302.6485,128007.0
2020-05-01 09:30:00,326.96,330.25,326.19,328.41,90368.0,299.5699,302.5843,298.8644,300.8985,90368.0
2020-05-01 10:00:00,328.29,329.34,325.81,328.21,41549.0,300.7885,301.7505,298.5163,300.7152,41549.0
2020-05-01 10:30:00,328.25,329.2,327.31,327.38,27996.0,300.7519,301.6223,299.8906,299.9547,27996.0
2020-05-01 11:00:00,327.05,327.3,326.09,326.26,30051.0,299.6524,299.8814,298.7728,298.9286,30051.0
2020-05-01 11:30:00,326.17,326.59,325.0,325.08,56091.0,298.8461,299.2309,297.7741,297.8474,56091.0
2020-05-01 12:00:00,325.3,325.79,324.27,325.15,32383.0,298.049,298.4979,297.1053,297.9116,32383.0
2020-05-01 12:30:00,325.1,327.32,324.88,327.32,61726.0,297.8657,299.8998,297.6642,299.8998,61726.0
2020-05-01 13:00:00,327.48,328.31,326.91,328.1,27521.0,300.0464,300.8068,299.5241,300.6144,27521.0
2020-05-01 13:30:00,328.24,328.34,326.29,326.99,17845.0,300.7427,300.8343,298.9561,299.5974,17845.0
2020-05-01 14:00:00,327.1,329.8,326.45,328.8,34335.0,299.6982,302.172,299.1027,301.2558,34335.0
2020-05-01 14:30:00,328.2,328.62,327.05,328.15,14934.0,300.706,301.0909,299.6524,300.6602,14934.0
2020-05-01 15:00:00,328.07,330.0,326.7,328.15,36918.0,300.5869,302.3553,299.3317,300.6602,36918.0
2020-05-01 15:30:00,328.17,328.62,326.54,328.61,97147.0,300.6786,301.0909,299.1851,301.0817,97147.0
2020-05-04 09:30:00,326.36,327.0,322.66,324.0,38011.0,299.0202,299.6066,295.6301,296.8579,38011.0
2020-05-04 10:00:00,324.04,324.8,322.23,322.85,18867.0,296.8945,297.5909,295.2362,295.8042,18867.0
2020-05-04 10:30:00,322.72,324.15,321.25,321.32,49177.0,295.6851,296.9953,294.3383,294.4024,49177.0
2020-05-04 11:00:00,321.41,322.03,320.29,320.98,30547.0,294.4849,295.0529,293.4587,294.0909,30547.0
2020-05-04 11:30:00,320.87,321.04,319.76,320.71,30165.0,293.9901,294.1459,292.9731,293.8435,30165.0
2020-05-04 12:00:00,320.96,322.52,320.96,322.28,12315.0,294.0726,295.5019,294.0726,295.282,12315.0
2020-05-04 12:30:00,322.27,322.41,321.04,322.22,17450.0,295.2728,295.4011,294.1459,295.227,17450.0
2020-05-04 13:00:00,322.23,322.23,321.13,321.67,20199.0,295.2362,295.2362,294.2283,294.7231,20199.0
2020-05-04 13:30:00,321.85,322.19,321.07,321.72,15086.0,294.888,295.1995,294.1733,294.7689,15086.0
2020-05-04 14:00:00,321.45,321.89,321.02,321.46,12136.0,294.5215,294.9247,294.1275,294.5307,12136.0
2020-05-04 14:30:00,321.43,321.86,320.34,321.61,20768.0,294.5032,294.8972,293.5045,294.6681,20768.0
2020-05-04 15:00:00,321.3,322.33,321.07,322.13,12444.0,294.3841,295.3278,294.1733,295.1445,12444.0
2020-05-04 15:30:00,322.22,322.74,321.84,322.69,54655.0,295.227,295.7034,294.8788,295.6576,54655.0
2020-05-05 09:30:00,323.49,326.59,322.26,326.18,37998.0,296.3906,299.2309,295.2637,298.8553,37998.0
2020-05-05 10:00:00,326.36,327.69,326.14,326.97,21449.0,299.0202,300.2388,298.8186,299.5791,21449.0
2020-05-05 10:30:00,326.84,328.0,326.59,327.98,23479.0,299.46,300.5228,299.2309,300.5045,23479.0
2020-05-05 11:00:00,327.98,329.23,327.56,328.42,19857.0,300.5045,301.6498,300.1197,300.9076,19857.0
2020-05-05 11:30:00,328.39,328.94,326.87,326.87,13679.0,300.8801,301.3841,299.4875,299.4875,13679.0
2020-05-05 12:00:00,326.95,327.95,326.52,327.7,22479.0,299.5608,300.477,299.1668,300.2479,22479.0
2020-05-05 12:30:00,327.79,328.71,327.24,328.34,13756.0,300.3304,301.1733,299.8265,300.8343,13756.0
2020-05-05 13:00:00,328.13,328.32,327.32,327.56,15905.0,300.6419,300.816,299.8998,300.1197,15905.0
2020-05-05 13:30:00,327.74,329.69,327.6,329.34,20533.0,300.2846,302.0712,300.1563,301.7505,20533.0
2020-05-05 14:00:00,329.18,331.15,329.18,330.94,17329.0,301.604,303.4089,301.604,303.2165,17329.0
2020-05-05 14:30:00,330.83,331.62,329.9,331.62,28359.0,303.1157,303.8395,302.2636,303.8395,28359.0
2020-05-05 15:00:00,331.34,331.94,329.31,330.01,34793.0,303.583,304.1327,301.7231,302.3644,34793.0
2020-05-05 15:30:00,329.82,330.73,328.17,328.52,92644.0,302.1903,303.0241,300.6786,300.9992,92644.0
2020-05-06 09:30:00,330.64,331.51,327.48,328.38,23208.0,302.9416,303.7388,300.0464,300.871,23208.0
2020-05-06 10:00:00,328.09,328.51,326.25,326.37,18462.0,300.6053,300.9901,298.9194,299.0294,18462.0
2020-05-06 10:30:00,326.56,327.54,324.97,326.5,17705.0,299.2034,300.1013,297.7466,299.1485,17705.0
2020-05-06 11:00:00,326.45,327.0,325.18,325.49,23538.0,299.1027,299.6066,297.939,298.2231,23538.0
2020-05-06 11:30:00,325.51,326.59,325.29,325.9,25580.0,298.2414,299.2309,298.0398,298.5987,25580.0
2020-05-06 12:00:00,325.71,327.05,325.0,326.76,31953.0,298.4246,299.6524,297.7741,299.3867,31953.0
2020-05-06 12:30:00,326.99,327.42,326.37,326.75,17044.0,299.5974,299.9914,299.0294,299.3775,17044.0
2020-05-06 13:00:00,326.77,326.85,325.41,326.06,19990.0,299.3958,299.4691,298.1498,298.7453,19990.0
2020-05-06 13:30:00,326.11,326.61,325.83,326.38,16710.0,298.7911,299.2492,298.5346,299.0385,16710.0
2020-05-06 14:00:00,326.38,326.39,325.0,325.0,22280.0,299.0385,299.0477,297.7741,297.7741,22280.0
2020-05-06 14:30:00,324.55,325.71,324.24,324.47,13626.0,297.3618,298.4246,297.0778,297.2885,13626.0
2020-05-06 15:00:00,324.51,326.01,324.15,325.37,29325.0,297.3252,298.6995,296.9953,298.1131,29325.0
2020-05-06 15:30:00,325.25,325.25,322.52,323.16,67875.0,298.0032,298.0032,295.5019,296.0883,67875.0
2020-05-07 09:30:00,326.97,327.0,323.4,325.26,23933.0,299.5791,299.6066,296.3082,298.0123,23933.0
2020-05-07 10:00:00,325.78,326.13,323.31,323.94,25221.0,298.4888,298.8095,296.2257,296.8029,25221.0
2020-05-07 10:30:00,324.05,324.9,323.81,324.4,11265.0,296.9037,297.6825,296.6838,297.2244,11265.0
2020-05-07 11:00:00,324.56,325.03,324.27,324.94,30672.0,297.371,297.8016,297.1053,297.7191,30672.0
2020-05-07 11:30:00,325.0,325.14,323.7,324.81,20182.0,297.7741,297.9024,296.583,297.6,20182.0
2020-05-07 12:00:00,324.9,325.81,324.68,325.81,16332.0,297.6825,298.5163,297.4809,298.5163,16332.0
2020-05-07 12:30:00,325.78,326.19,325.43,326.14,14710.0,298.4888,298.8644,298.1681,298.8186,14710.0
2020-05-07 13:00:00,326.11,326.31,325.58,325.99,20800.0,298.7911,298.9744,298.3055,298.6812,20800.0
2020-05-07 13:30:00,325.82,326.29,325.63,326.2,20189.0,298.5254,298.9561,298.3513,298.8736,20189.0
2020-05-07 14:00:00,326.12,326.18,325.45,325.65,21129.0,298.8003,298.8553,298.1864,298.3697,21129.0
2020-05-07 14:30:00,325.89,325.89,324.55,324.91,13872.0,298.5896,298.5896,297.3618,297.6917,13872.0
2020-05-07 15:00:00,324.92,325.6,324.41,324.98,27360.0,297.7008,298.3239,297.2335,297.7558,27360.0
2020-05-07 15:30:00,324.99,324.99,322.74,323.94,73197.0,297.765,297.765,295.7034,296.8029,73197.0
2020-05-08 09:30:00,324.25,327.2,322.73,326.09,62307.0,297.0869,299.7898,295.6943,298.7728,62307.0
2020-05-08 10:00:00,326.15,326.6,325.18,325.32,32796.0,298.8278,299.2401,297.939,298.0673,32796.0
2020-05-08 10:30:00,325.35,325.4,324.67,325.28,23954.0,298.0948,298.1406,297.4718,298.0307,23954.0
2020-05-08 11:00:00,325.28,325.5,324.82,324.89,37934.0,298.0307,298.2322,297.6092,297.6733,37934.0
2020-05-08 11:30:00,324.87,325.26,324.56,324.84,37225.0,297.655,298.0123,297.371,297.6275,37225.0
2020-05-08 12:00:00,324.98,325.03,324.49,324.91,14510.0,297.7558,297.8016,297.3068,297.6917,14510.0
2020-05-08 12:30:00,324.81,324.95,324.16,324.29,20675.0,297.6,297.7283,297.0045,297.1236,20675.0
2020-05-08 13:00:00,324.26,324.74,323.73,324.46,20058.0,297.0961,297.5359,296.6105,297.2794,20058.0
2020-05-08 13:30:00,324.53,324.53,323.37,323.55,12188.0,297.3435,297.3435,296.2807,296.4456,12188.0
2020-05-08 14:00:00,323.47,324.82,323.47,324.47,15703.0,296.3723,297.6092,296.3723,297.2885,15703.0
2020-05-08 14:30:00,324.43,325.12,324.27,324.92,20414.0,297.2519,297.8841,297.1053,297.7008,20414.0
2020-05-08 15:00:00,325.01,327.2,324.88,327.03,21339.0,297.7833,299.7898,297.6642,299.6341,21339.0
2020-05-08 15:30:00,327.18,329.03,326.77,327.29,125824.0,299.7715,301.4665,299.3958,299.8723,125824.0
2020-05-11 09:30:00,326.1,329.29,324.76,326.05,151235.0,298.782,301.7047,297.5542,298.7362,151235.0
2020-05-11 10:00:00,326.29,328.94,325.24,328.18,37139.0,298.9561,301.3841,297.994,300.6877,37139.0
2020-05-11 10:30:00,328.17,328.67,327.72,328.29,43016.0,300.6786,301.1367,300.2663,300.7885,43016.0
2020-05-11 11:00:00,328.31,328.56,327.04,328.31,27454.0,300.8068,301.0359,299.6432,300.8068,27454.0
2020-05-11 11:30:00,328.31,328.56,326.91,327.05,12327.0,300.8068,301.0359,299.5241,299.6524,12327.0
2020-05-11 12:00:00,327.07,328.74,326.83,328.28,20378.0,299.6707,301.2008,299.4508,300.7793,20378.0
2020-05-11 12:30:00,328.34,328.48,327.84,328.26,33589.0,300.8343,300.9626,300.3762,300.761,33589.0
2020-05-11 13:00:00,328.2,328.79,328.08,328.63,19133.0,300.706,301.2466,300.5961,301.1,19133.0
2020-05-11 13:30:00,328.69,329.23,328.37,328.64,27966.0,301.155,301.6498,300.8618,301.1092,27966.0
2020-05-11 14:00:00,328.6,328.74,328.04,328.56,46756.0,301.0725,301.2008,300.5595,301.0359,46756.0
2020-05-11 14:30:00,328.57,328.7,327.64,328.44,66730.0,301.0451,301.1642,300.193,300.9259,66730.0
2020-05-11 15:00:00,328.39,329.26,328.11,329.0,63561.0,300.8801,301.6773,300.6236,301.439,63561.0
2020-05-11 15:30:00,328.89,329.56,327.04,327.34,93192.0,301.3382,301.9521,299.6432,299.9181,93192.0
2020-05-12 09:30:00,328.88,330.87,328.24,329.8,86715.0,301.3291,303.1524,300.7427,302.172,86715.0
2020-05-12 10:00:00,329.93,331.01,329.64,330.52,106174.0,302.2911,303.2807,302.0254,302.8317,106174.0
2020-05-12 10:30:00,330.45,331.89,329.72,331.36,69553.0,302.7676,304.0869,302.0987,303.6013,69553.0
2020-05-12 11:00:00,331.45,332.53,330.55,331.79,66674.0,303.6838,304.6733,302.8592,303.9953,66674.0
2020-05-12 11:30:00,331.48,332.31,330.9,331.77,49815.0,303.7113,304.4717,303.1799,303.977,49815.0
2020-05-12 12:00:00,331.65,332.11,329.91,329.95,45435.0,303.867,304.2885,302.2728,302.3094,45435.0
2020-05-12 12:30:00,329.87,330.77,329.3,330.46,20405.0,302.2362,303.0608,301.7139,302.7767,20405.0
2020-05-12 13:00:00,330.48,330.5,329.24,330.48,23038.0,302.795,302.8134,301.6589,302.795,23038.0
2020-05-12 13:30:00,330.25,330.86,329.8,330.86,33954.0,302.5843,303.1432,302.172,303.1432,33954.0
2020-05-12 14:00:00,330.82,330.83,329.0,329.22,41599.0,303.1066,303.1157,301.439,301.6406,41599.0
2020-05-12 14:30:00,329.17,330.52,329.06,329.63,50495.0,301.5948,302.8317,301.494,302.0163,50495.0
2020-05-12 15:00:00,329.34,330.03,328.6,328.6,34001.0,301.7505,302.3827,301.0725,301.0725,34001.0
2020-05-12 15:30:00,328.71,328.9,325.39,325.64,91528.0,301.1733,301.3474,298.1314,298.3605,91528.0
2020-05-13 09:30:00,324.44,325.28,321.01,322.24,29792.0,297.261,298.0307,294.1184,295.2453,29792.0
2020-05-13 10:00:00,322.21,325.73,321.92,324.97,23958.0,295.2178,298.443,294.9521,297.7466,23958.0
2020-05-13 10:30:00,325.17,325.81,323.76,323.79,49610.0,297.9299,298.5163,296.638,296.6655,49610.0
2020-05-13 11:00:00,324.15,324.96,322.01,323.14,36478.0,296.9953,297.7375,295.0346,296.0699,36478.0
2020-05-13 11:30:00,322.99,324.11,321.94,322.77,20420.0,295.9325,296.9587,294.9705,295.7309,20420.0
2020-05-13 12:00:00,322.69,323.3,320.33,320.83,31332.0,295.6576,296.2165,293.4953,293.9534,31332.0
2020-05-13 12:30:00,320.99,322.54,320.39,322.5,23974.0,294.1,295.5202,293.5503,295.4835,23974.0
2020-05-13 13:00:00,322.22,323.45,321.73,322.92,19083.0,295.227,296.354,294.7781,295.8684,19083.0
2020-05-13 13:30:00,322.84,323.11,319.15,319.77,25407.0,295.7951,296.0424,292.4142,292.9822,25407.0
2020-05-13 14:00:00,319.87,321.91,319.45,320.72,19765.0,293.0739,294.943,292.6891,293.8527,19765.0
2020-05-13 14:30:00,320.58,320.84,318.74,318.83,25202.0,293.7244,293.9626,292.0385,292.121,25202.0
2020-05-13 15:00:00,318.85,320.09,317.81,318.75,33353.0,292.1393,293.2754,291.1864,292.0477,33353.0
2020-05-13 15:30:00,318.7,321.05,318.13,320.72,90749.0,292.0019,294.155,291.4796,293.8527,90749.0
2020-05-14 09:30:00,318.26,318.3,311.78,312.1,29448.0,291.5987,291.6354,285.6616,285.9548,29448.0
2020-05-14 10:00:00,312.06,312.45,308.9,309.13,91471.0,285.9181,286.2755,283.0228,283.2336,91471.0
2020-05-14 10:30:00,309.2,311.2,308.86,310.92,63364.0,283.2977,285.1302,282.9862,284.8736,63364.0
2020-05-14 11:00:00,310.89,311.04,309.18,309.45,41475.0,284.8461,284.9836,283.2794,283.5268,41475.0
2020-05-14 11:30:00,309.38,309.4,307.33,308.04,42880.0,283.4626,283.481,281.5844,282.2349,42880.0
2020-05-14 12:00:00,307.78,310.5,307.74,309.74,31411.0,281.9967,284.4888,281.96,283.7925,31411.0
2020-05-14 12:30:00,309.82,310.72,309.31,310.13,33695.0,283.8658,284.6904,283.3985,284.1498,33695.0
2020-05-14 13:00:00,310.21,310.73,310.01,310.45,43671.0,284.2231,284.6995,284.0399,284.443,43671.0
2020-05-14 13:30:00,310.45,311.13,309.87,310.32,42243.0,284.443,285.066,283.9116,284.3239,42243.0
2020-05-14 14:00:00,310.38,310.75,309.43,310.14,21758.0,284.3789,284.7179,283.5084,284.159,21758.0
2020-05-14 14:30:00,310.47,310.64,308.16,308.9,46962.0,284.4613,284.6171,282.3448,283.0228,46962.0
2020-05-14 15:00:00,308.94,312.3,308.71,312.05,61112.0,283.0595,286.138,282.8488,285.909,61112.0
2020-05-14 15:30:00,312.43,312.69,310.14,312.09,142228.0,286.2571,286.4954,284.159,285.9456,142228.0
2020-05-15 09:30:00,311.31,320.32,310.25,319.48,104473.0,285.231,293.4862,284.2598,292.7165,104473.0
2020-05-15 10:00:00,319.63,320.37,315.91,316.95,78043.0,292.854,293.532,289.4456,290.3985,78043.0
2020-05-15 10:30:00,316.46,318.1,315.01,317.24,57007.0,289.9495,291.4521,288.621,290.6642,57007.0
2020-05-15 11:00:00,316.92,319.47,315.3,319.18,57229.0,290.371,292.7074,288.8867,292.4417,57229.0
2020-05-15 11:30:00,318.88,321.0,318.34,319.95,51158.0,292.1668,294.1092,291.672,293.1472,51158.0
2020-05-15 12:00:00,319.88,323.83,319.87,323.1,43817.0,293.083,296.7021,293.0739,296.0333,43817.0
2020-05-15 12:30:00,322.92,323.63,321.57,322.16,45855.0,295.8684,296.5189,294.6315,295.172,45855.0
2020-05-15 13:00:00,322.57,323.64,322.41,323.15,26928.0,295.5477,296.528,295.4011,296.0791,26928.0
2020-05-15 13:30:00,323.05,323.59,321.62,321.89,30496.0,295.9875,296.4822,294.6773,294.9247,30496.0
2020-05-15 14:00:00,322.03,324.1,322.03,323.06,37437.0,295.0529,296.9495,295.0529,295.9966,37437.0
2020-05-15 14:30:00,323.14,323.47,320.74,321.23,41208.0,296.0699,296.3723,293.871,294.3199,41208.0
2020-05-15 15:00:00,321.28,322.28,319.75,320.51,58967.0,294.3658,295.282,292.9639,293.6603,58967.0
2020-05-15 15:30:00,320.55,321.98,318.42,321.48,152441.0,293.6969,295.0071,291.7453,294.549,152441.0
2020-05-18 09:30:00,330.18,330.36,323.95,324.23,80691.0,302.5202,302.6851,296.8121,297.0686,80691.0
2020-05-18 10:00:00,323.74,325.87,322.57,325.74,70665.0,296.6197,298.5712,295.5477,298.4521,70665.0
2020-05-18 10:30:00,325.85,328.45,325.25,328.19,40715.0,298.5529,300.9351,298.0032,300.6969,40715.0
2020-05-18 11:00:00,328.19,330.23,328.19,329.63,25216.0,300.6969,302.566,300.6969,302.0163,25216.0
2020-05-18 11:30:00,329.61,331.24,329.04,330.85,27029.0,301.9979,303.4914,301.4757,303.1341,27029.0
2020-05-18 12:00:00,330.83,330.97,328.39,329.14,17463.0,303.1157,303.244,300.8801,301.5673,17463.0
2020-05-18 12:30:00,329.22,329.57,328.44,329.56,33019.0,301.6406,301.9613,300.9259,301.9521,33019.0
2020-05-18 13:00:00,329.68,331.04,329.61,331.04,24591.0,302.0621,303.3081,301.9979,303.3081,24591.0
2020-05-18 13:30:00,330.96,331.76,330.89,331.63,25618.0,303.2348,303.9678,303.1707,303.8487,25618.0
2020-05-18 14:00:00,331.74,333.32,331.46,332.51,26694.0,303.9495,305.3971,303.693,304.655,26694.0
2020-05-18 14:30:00,332.56,333.46,332.07,333.28,29145.0,304.7008,305.5254,304.2519,305.3605,29145.0
2020-05-18 15:00:00,333.44,333.84,332.43,332.85,35096.0,305.5071,305.8736,304.5817,304.9665,35096.0
2020-05-18 15:30:00,332.87,333.38,330.7,330.82,153927.0,304.9848,305.4521,302.9966,303.1066,153927.0
2020-05-19 09:30:00,330.83,335.03,330.83,332.42,33862.0,303.1157,306.9639,303.1157,304.5725,33862.0
2020-05-19 10:00:00,332.83,333.77,331.57,332.82,25180.0,304.9482,305.8094,303.7937,304.939,25180.0
2020-05-19 10:30:00,332.8,334.65,332.57,334.41,29173.0,304.9207,306.6157,304.71,306.3958,29173.0
2020-05-19 11:00:00,334.4,335.19,333.32,333.77,23470.0,306.3867,307.1105,305.3971,305.8094,23470.0
2020-05-19 11:30:00,333.73,334.28,333.27,333.84,12707.0,305.7728,306.2767,305.3513,305.8736,12707.0
2020-05-19 12:00:00,333.91,333.91,331.9,331.91,11552.0,305.9377,305.9377,304.0961,304.1053,11552.0
2020-05-19 12:30:00,332.34,332.58,331.75,332.1,11547.0,304.4992,304.7191,303.9587,304.2793,11547.0
2020-05-19 13:00:00,331.89,332.35,331.01,331.02,12850.0,304.0869,304.5084,303.2807,303.2898,12850.0
2020-05-19 13:30:00,331.06,331.1,330.15,330.56,8766.0,303.3265,303.3631,302.4927,302.8683,8766.0
2020-05-19 14:00:00,330.55,331.03,330.17,330.27,9879.0,302.8592,303.299,302.511,302.6026,9879.0
2020-05-19 14:30:00,330.25,331.89,329.53,330.34,25149.0,302.5843,304.0869,301.9246,302.6668,25149.0
2020-05-19 15:00:00,330.09,331.02,329.48,329.78,25032.0,302.4377,303.2898,301.8788,302.1537,25032.0
2020-05-19 15:30:00,329.63,329.96,326.67,326.67,81313.0,302.0163,302.3186,299.3042,299.3042,81313.0
2020-05-20 09:30:00,331.95,331.95,329.39,329.92,47677.0,304.1419,304.1419,301.7964,302.282,47677.0
2020-05-20 10:00:00,329.87,330.13,327.77,328.02,25503.0,302.2362,302.4744,300.3121,300.5411,25503.0
2020-05-20 10:30:00,327.82,328.01,326.8,327.27,14358.0,300.3579,300.532,299.4233,299.854,14358.0
2020-05-20 11:00:00,327.12,327.31,326.25,326.44,12390.0,299.7165,299.8906,298.9194,299.0935,12390.0
2020-05-20 11:30:00,326.45,326.62,325.54,325.97,12004.0,299.1027,299.2584,298.2689,298.6629,12004.0
2020-05-20 12:00:00,326.2,326.28,325.25,325.29,10286.0,298.8736,298.9469,298.0032,298.0398,10286.0
2020-05-20 12:30:00,325.47,325.96,325.0,325.53,10448.0,298.2047,298.6537,297.7741,298.2597,10448.0
2020-05-20 13:00:00,325.53,325.56,324.16,324.94,9536.0,298.2597,298.2872,297.0045,297.7191,9536.0
2020-05-20 13:30:00,325.1,325.71,325.02,325.38,16066.0,297.8657,298.4246,297.7924,298.1223,16066.0
2020-05-20 14:00:00,325.27,325.73,324.69,325.15,8764.0,298.0215,298.443,297.4901,297.9116,8764.0
2020-05-20 14:30:00,325.05,325.19,324.46,325.02,15412.0,297.8199,297.9482,297.2794,297.7924,15412.0
2020-05-20 15:00:00,324.98,325.18,322.9,323.09,52070.0,297.7558,297.939,295.85,296.0241,52070.0
2020-05-20 15:30:00,323.18,323.19,319.71,320.34,230031.0,296.1066,296.1157,292.9273,293.5045,230031.0
2020-05-21 09:30:00,320.59,324.72,319.75,323.57,29675.0,293.7336,297.5176,292.9639,296.4639,29675.0
2020-05-21 10:00:00,324.06,328.22,323.54,326.41,25614.0,296.9129,300.7244,296.4364,299.066,25614.0
2020-05-21 10:30:00,326.21,327.1,325.23,326.87,15603.0,298.8828,299.6982,297.9849,299.4875,15603.0
2020-05-21 11:00:00,326.43,326.65,322.73,323.33,19431.0,299.0843,299.2859,295.6943,296.244,19431.0
2020-05-21 11:30:00,323.34,325.68,322.99,325.08,23006.0,296.2532,298.3972,295.9325,297.8474,23006.0
2020-05-21 12:00:00,325.05,326.97,324.74,326.19,22845.0,297.8199,299.5791,297.5359,298.8644,22845.0
2020-05-21 12:30:00,325.81,327.08,324.51,326.82,18895.0,298.5163,299.6799,297.3252,299.4417,18895.0
2020-05-21 13:00:00,326.15,327.74,325.78,326.29,20348.0,298.8278,300.2846,298.4888,298.9561,20348.0
2020-05-21 13:30:00,326.2,326.77,325.65,326.77,11669.0,298.8736,299.3958,298.3697,299.3958,11669.0
2020-05-21 14:00:00,326.49,327.57,326.44,327.51,16395.0,299.1393,300.1288,299.0935,300.0739,16395.0
2020-05-21 14:30:00,327.59,327.77,325.96,326.7,17811.0,300.1472,300.3121,298.6537,299.3317,17811.0
2020-05-21 15:00:00,326.69,328.19,326.67,327.9,24031.0,299.3225,300.6969,299.3042,300.4312,24031.0
2020-05-21 15:30:00,327.99,329.53,327.29,328.31,141845.0,300.5136,301.9246,299.8723,300.8068,141845.0
2020-05-22 09:30:00,328.95,328.95,325.58,325.58,27783.0,301.3932,301.3932,298.3055,298.3055,27783.0
2020-05-22 10:00:00,325.23,325.3,323.44,324.92,25822.0,297.9849,298.049,296.3448,297.7008,25822.0
2020-05-22 10:30:00,325.0,325.61,324.53,324.97,18760.0,297.7741,298.333,297.3435,297.7466,18760.0
2020-05-22 11:00:00,325.09,326.02,324.92,325.61,15024.0,297.8566,298.7087,297.7008,298.333,15024.0
2020-05-22 11:30:00,325.66,326.62,325.48,325.93,10751.0,298.3788,299.2584,298.2139,298.6262,10751.0
2020-05-22 12:00:00,326.07,326.53,325.81,325.84,7268.0,298.7545,299.1759,298.5163,298.5438,7268.0
2020-05-22 12:30:00,325.88,327.65,325.84,327.03,14754.0,298.5804,300.2021,298.5438,299.6341,14754.0
2020-05-22 13:00:00,327.0,328.19,326.99,327.37,29552.0,299.6066,300.6969,299.5974,299.9456,29552.0
2020-05-22 13:30:00,327.18,327.2,325.35,326.09,28376.0,299.7715,299.7898,298.0948,298.7728,28376.0
2020-05-22 14:00:00,326.0,328.94,326.0,327.66,44463.0,298.6903,301.3841,298.6903,300.2113,44463.0
2020-05-22 14:30:00,327.66,328.0,327.06,327.55,35198.0,300.2113,300.5228,299.6615,300.1105,35198.0
2020-05-22 15:00:00,327.53,328.58,327.25,327.46,40121.0,300.0922,301.0542,299.8356,300.028,40121.0
2020-05-22 15:30:00,327.46,327.77,325.5,325.87,118808.0,300.028,300.3121,298.2322,298.5712,118808.0
2020-05-26 09:30:00,333.21,333.35,327.63,328.06,72023.0,305.2964,305.4246,300.1838,300.5778,72023.0
2020-05-26 10:00:00,328.16,329.64,327.27,327.99,50836.0,300.6694,302.0254,299.854,300.5136,50836.0
2020-05-26 10:30:00,327.94,329.21,326.2,329.18,66196.0,300.4678,301.6314,298.8736,301.604,66196.0
2020-05-26 11:00:00,329.88,330.62,329.47,330.62,34795.0,302.2453,302.9233,301.8697,302.9233,34795.0
2020-05-26 11:30:00,330.69,331.45,329.48,330.21,37742.0,302.9875,303.6838,301.8788,302.5477,37742.0
2020-05-26 12:00:00,330.26,331.18,329.88,330.0,23552.0,302.5935,303.4364,302.2453,302.3553,23552.0
2020-05-26 12:30:00,330.11,330.88,329.6,330.42,18103.0,302.456,303.1615,301.9888,302.7401,18103.0
2020-05-26 13:00:00,330.49,330.52,328.62,329.11,37065.0,302.8042,302.8317,301.0909,301.5398,37065.0
2020-05-26 13:30:00,329.02,329.87,328.66,329.35,19790.0,301.4574,302.2362,301.1275,301.7597,19790.0
2020-05-26 14:00:00,329.42,329.81,328.15,328.35,39009.0,301.8238,302.1812,300.6602,300.8435,39009.0
2020-05-26 14:30:00,328.32,329.17,328.26,328.61,24011.0,300.816,301.5948,300.761,301.0817,24011.0
2020-05-26 15:00:00,328.83,328.91,327.2,327.89,50475.0,301.2833,301.3566,299.7898,300.422,50475.0
2020-05-26 15:30:00,327.71,327.74,323.47,324.2,193526.0,300.2571,300.2846,296.3723,297.0411,193526.0
2020-05-27 09:30:00,328.0,333.0,326.2,332.75,101364.0,300.5228,305.1039,298.8736,304.8749,101364.0
2020-05-27 10:00:00,332.72,333.64,331.58,332.63,53977.0,304.8474,305.6903,303.8029,304.7649,53977.0
2020-05-27 10:30:00,332.51,336.39,332.23,336.39,43552.0,304.655,308.21,304.3984,308.21,43552.0
2020-05-27 11:00:00,336.27,337.8,335.72,337.69,28890.0,308.1,309.5018,307.5961,309.4011,28890.0
2020-05-27 11:30:00,337.83,338.78,336.5,337.97,21189.0,309.5293,310.3997,308.3107,309.6576,21189.0
2020-05-27 12:00:00,337.98,339.91,337.71,339.67,41092.0,309.6668,311.4351,309.4194,311.2152,41092.0
2020-05-27 12:30:00,339.72,340.85,338.86,340.53,42054.0,311.261,312.2963,310.473,312.0031,42054.0
2020-05-27 13:00:00,340.34,340.96,339.76,339.92,27811.0,311.8291,312.3971,311.2976,311.4442,27811.0
2020-05-27 13:30:00,339.88,341.67,339.21,341.01,28532.0,311.4076,313.0476,310.7937,312.4429,28532.0
2020-05-27 14:00:00,341.09,342.47,339.66,339.66,34335.0,312.5162,313.7806,311.206,311.206,34335.0
2020-05-27 14:30:00,339.58,339.7,338.7,338.81,25518.0,311.1327,311.2427,310.3264,310.4272,25518.0
2020-05-27 15:00:00,338.83,341.09,338.19,341.09,33469.0,310.4456,312.5162,309.8592,312.5162,33469.0
2020-05-27 15:30:00,340.96,343.5,340.77,342.99,118947.0,312.3971,314.7243,312.223,314.2571,118947.0
2020-05-28 09:30:00,346.41,348.78,343.47,347.13,45843.0,317.3906,319.562,314.6969,318.0502,45843.0
2020-05-28 10:00:00,347.09,348.38,345.16,345.16,24318.0,318.0136,319.1955,316.2453,316.2453,24318.0
2020-05-28 10:30:00,345.31,346.14,344.25,345.29,17964.0,316.3827,317.1432,315.4115,316.3644,17964.0
2020-05-28 11:00:00,345.41,345.76,343.96,344.41,33161.0,316.4743,316.795,315.1458,315.5581,33161.0
2020-05-28 11:30:00,344.45,345.77,344.25,344.25,21065.0,315.5948,316.8042,315.4115,315.4115,21065.0
2020-05-28 12:00:00,344.15,344.26,342.41,342.42,24761.0,315.3199,315.4207,313.7257,313.7348,24761.0
2020-05-28 12:30:00,342.42,344.02,342.31,343.88,17870.0,313.7348,315.2008,313.634,315.0725,17870.0
2020-05-28 13:00:00,343.61,344.77,343.22,344.59,12816.0,314.8251,315.8879,314.4678,315.723,12816.0
2020-05-28 13:30:00,344.63,345.48,344.42,344.97,14869.0,315.7597,316.5385,315.5673,316.0712,14869.0
2020-05-28 14:00:00,344.88,345.55,344.45,344.99,27585.0,315.9887,316.6026,315.5948,316.0895,27585.0
2020-05-28 14:30:00,345.02,346.0,344.48,345.68,35852.0,316.117,317.0149,315.6222,316.7217,35852.0
2020-05-28 15:00:00,345.77,345.81,344.21,344.4,48682.0,316.8042,316.8408,315.3749,315.5489,48682.0
2020-05-28 15:30:00,344.68,344.83,342.6,342.94,100521.0,315.8055,315.9429,313.8997,314.2113,100521.0
2020-05-29 09:30:00,339.84,340.63,336.54,339.27,26309.0,312.7179,313.4448,309.6812,312.1934,26309.0
2020-05-29 10:00:00,339.4,340.38,338.71,340.04,16005.0,312.313,313.2148,311.678,312.9019,16005.0
2020-05-29 10:30:00,340.25,340.26,339.31,339.99,11942.0,313.0951,313.1043,312.2302,312.8559,11942.0
2020-05-29 11:00:00,340.04,340.23,339.39,339.87,21462.0,312.9019,313.0767,312.3038,312.7455,21462.0
2020-05-29 11:30:00,339.8,340.21,339.35,339.75,26876.0,312.6811,313.0583,312.267,312.635,26876.0
2020-05-29 12:00:00,339.69,339.9,339.42,339.79,16133.0,312.5798,312.7731,312.3314,312.6719,16133.0
2020-05-29 12:30:00,339.67,340.74,339.16,340.47,18901.0,312.5614,313.546,312.0921,313.2976,18901.0
2020-05-29 13:00:00,340.21,340.21,339.5,339.9,8263.0,313.0583,313.0583,312.405,312.7731,8263.0
2020-05-29 13:30:00,339.76,339.92,337.42,337.57,20597.0,312.6442,312.7915,310.491,310.629,20597.0
2020-05-29 14:00:00,337.44,338.47,336.66,338.13,17556.0,310.5094,311.4572,309.7917,311.1443,17556.0
2020-05-29 14:30:00,338.19,338.78,335.23,338.28,25219.0,311.1995,311.7425,308.4758,311.2824,25219.0
2020-05-29 15:00:00,338.6,339.96,337.61,337.92,28634.0,311.5768,312.8283,310.6658,310.9511,28634.0
2020-05-29 15:30:00,337.85,338.24,334.4,335.52,245925.0,310.8867,311.2456,307.712,308.7426,245925.0
2020-06-01 09:30:00,335.63,341.61,335.63,340.49,37922.0,308.8439,314.3466,308.8439,313.316,37922.0
2020-06-01 10:00:00,340.64,342.1,339.93,341.89,31247.0,313.454,314.7975,312.8007,314.6043,31247.0
2020-06-01 10:30:00,341.95,342.12,339.8,340.18,24239.0,314.6595,314.8159,312.6811,313.0307,24239.0
2020-06-01 11:00:00,340.29,340.29,338.08,338.62,17175.0,313.132,313.132,311.0983,311.5952,17175.0
2020-06-01 11:30:00,338.52,339.47,338.09,338.39,19953.0,311.5032,312.3774,311.1075,311.3836,19953.0
2020-06-01 12:00:00,338.38,338.68,337.5,337.94,29264.0,311.3744,311.6504,310.5646,310.9695,29264.0
2020-06-01 12:30:00,338.02,338.45,337.07,337.4,20778.0,311.0431,311.4388,310.1689,310.4726,20778.0
2020-06-01 13:00:00,337.39,338.03,337.25,337.68,23566.0,310.4634,311.0523,310.3346,310.7303,23566.0
2020-06-01 13:30:00,337.55,337.9,337.01,337.13,21038.0,310.6106,310.9327,310.1137,310.2241,21038.0
2020-06-01 14:00:00,337.39,337.57,336.4,336.56,24346.0,310.4634,310.629,309.5524,309.6996,24346.0
2020-06-01 14:30:00,336.73,336.85,333.91,334.02,78160.0,309.8561,309.9665,307.2611,307.3624,78160.0
2020-06-01 15:00:00,334.17,334.71,331.21,332.25,83501.0,307.5004,307.9973,304.7766,305.7336,83501.0
2020-06-01 15:30:00,332.28,332.8,330.25,331.02,357225.0,305.7612,306.2397,303.8932,304.6018,357225.0
2020-06-02 09:30:00,332.37,332.37,327.04,327.52,65857.0,305.844,305.844,300.9394,301.3811,65857.0
2020-06-02 10:00:00,327.53,329.91,327.15,328.98,81398.0,301.3903,303.5804,301.0406,302.7246,81398.0
2020-06-02 10:30:00,329.21,330.72,328.78,330.34,55869.0,302.9362,304.3257,302.5405,303.976,55869.0
2020-06-02 11:00:00,330.21,331.83,329.45,331.83,28716.0,303.8564,305.3471,303.1571,305.3471,28716.0
2020-06-02 11:30:00,331.67,332.89,331.34,332.38,24458.0,305.1999,306.3225,304.8962,305.8532,24458.0
2020-06-02 12:00:00,332.34,333.49,331.82,332.42,30738.0,305.8164,306.8746,305.3379,305.89,30738.0
2020-06-02 12:30:00,332.31,333.61,332.3,332.77,19414.0,305.7888,306.9851,305.7796,306.2121,19414.0
2020-06-02 13:00:00,332.62,333.82,332.46,333.01,17780.0,306.0741,307.1783,305.9269,306.433,17780.0
2020-06-02 13:30:00,332.94,333.08,331.55,331.55,21821.0,306.3685,306.4974,305.0895,305.0895,21821.0
2020-06-02 14:00:00,331.59,332.13,331.1,331.18,23902.0,305.1263,305.6232,304.6754,304.749,23902.0
2020-06-02 14:30:00,331.26,331.26,330.55,330.76,27025.0,304.8226,304.8226,304.1693,304.3625,27025.0
2020-06-02 15:00:00,330.75,330.9,328.67,328.75,42356.0,304.3533,304.4914,302.4393,302.5129,42356.0
2020-06-02 15:30:00,328.85,328.88,325.05,327.09,399275.0,302.605,302.6326,299.1082,300.9854,399275.0
2020-06-03 09:30:00,329.77,332.94,328.32,328.51,65186.0,303.4515,306.3685,302.1173,302.2921,65186.0
2020-06-03 10:00:00,328.79,330.43,327.58,330.15,47948.0,302.5497,304.0589,301.4363,303.8012,47948.0
2020-06-03 10:30:00,330.11,330.6,329.63,329.83,32046.0,303.7644,304.2153,303.3227,303.5067,32046.0
2020-06-03 11:00:00,329.87,330.87,329.84,330.4,39964.0,303.5436,304.4637,303.516,304.0313,39964.0
2020-06-03 11:30:00,330.4,332.11,330.34,331.55,72327.0,304.0313,305.6048,303.976,305.0895,72327.0
2020-06-03 12:00:00,331.69,333.49,331.59,332.95,39858.0,305.2183,306.8746,305.1263,306.3777,39858.0
2020-06-03 12:30:00,333.02,333.46,332.45,332.53,15384.0,306.4422,306.847,305.9177,305.9913,15384.0
2020-06-03 13:00:00,332.74,332.91,332.14,332.63,18602.0,306.1845,306.3409,305.6324,306.0833,18602.0
2020-06-03 13:30:00,332.61,332.87,332.23,332.37,20680.0,306.0649,306.3041,305.7152,305.844,20680.0
2020-06-03 14:00:00,332.45,334.35,332.36,334.25,46699.0,305.9177,307.666,305.8348,307.574,46699.0
2020-06-03 14:30:00,334.25,335.5,333.91,334.52,43103.0,307.574,308.7242,307.2611,307.8224,43103.0
2020-06-03 15:00:00,334.42,336.69,334.09,336.38,53850.0,307.7304,309.8193,307.4268,309.534,53850.0
2020-06-03 15:30:00,336.39,336.43,333.94,335.96,202443.0,309.5432,309.58,307.2887,309.1475,202443.0
2020-06-04 09:30:00,336.55,338.58,335.09,337.5,26616.0,309.6904,311.5584,308.347,310.5646,26616.0
2020-06-04 10:00:00,337.69,338.22,336.01,336.47,22015.0,310.7395,311.2272,309.1935,309.6168,22015.0
2020-06-04 10:30:00,336.63,340.94,336.48,340.69,30242.0,309.7641,313.7301,309.626,313.5,30242.0
2020-06-04 11:00:00,340.79,340.79,339.33,339.85,21678.0,313.592,313.592,312.2486,312.7271,21678.0
2020-06-04 11:30:00,339.66,340.04,338.5,339.06,15741.0,312.5522,312.9019,311.4848,312.0001,15741.0
2020-06-04 12:00:00,338.94,339.69,338.55,338.77,12431.0,311.8897,312.5798,311.5308,311.7333,12431.0
2020-06-04 12:30:00,338.83,339.15,337.89,339.06,20698.0,311.7885,312.0829,310.9235,312.0001,20698.0
2020-06-04 13:00:00,339.06,340.24,338.95,339.54,13395.0,312.0001,313.0859,311.8989,312.4418,13395.0
2020-06-04 13:30:00,339.72,340.48,339.06,339.12,13755.0,312.6074,313.3068,312.0001,312.0553,13755.0
2020-06-04 14:00:00,338.83,339.26,338.01,338.3,12232.0,311.7885,312.1842,311.0339,311.3008,12232.0
2020-06-04 14:30:00,338.19,338.19,337.24,337.31,15038.0,311.1995,311.1995,310.3254,310.3898,15038.0
2020-06-04 15:00:00,337.21,337.34,335.6,336.19,14992.0,310.2978,310.4174,308.8163,309.3592,14992.0
2020-06-04 15:30:00,336.29,336.63,334.15,335.76,119453.0,309.4512,309.7641,307.482,308.9635,119453.0
2020-06-05 09:30:00,343.25,343.26,339.68,340.86,44240.0,315.8557,315.8649,312.5706,313.6565,44240.0
2020-06-05 10:00:00,340.74,344.54,340.74,343.1,46060.0,313.546,317.0428,313.546,315.7177,46060.0
2020-06-05 10:30:00,343.44,346.47,342.24,345.87,37165.0,316.0306,318.8187,314.9263,318.2666,37165.0
2020-06-05 11:00:00,345.79,346.23,345.17,346.11,53726.0,318.193,318.5979,317.6225,318.4875,53726.0
2020-06-05 11:30:00,346.24,346.59,344.58,344.93,36187.0,318.6071,318.9292,317.0796,317.4016,36187.0
2020-06-05 12:00:00,344.9,345.21,343.83,344.21,33286.0,317.374,317.6593,316.3894,316.7391,33286.0
2020-06-05 12:30:00,344.2,344.42,343.58,343.79,28898.0,316.7299,316.9323,316.1594,316.3526,28898.0
2020-06-05 13:00:00,343.86,343.95,342.6,343.67,40026.0,316.417,316.4999,315.2576,316.2422,40026.0
2020-06-05 13:30:00,343.79,343.97,342.95,343.72,30904.0,316.3526,316.5183,315.5797,316.2882,30904.0
2020-06-05 14:00:00,343.91,344.74,343.52,344.19,27985.0,316.463,317.2268,316.1042,316.7207,27985.0
2020-06-05 14:30:00,344.63,345.15,343.88,344.45,34120.0,317.1256,317.6041,316.4354,316.9599,34120.0
2020-06-05 15:00:00,344.45,345.24,343.85,344.44,41482.0,316.9599,317.6869,316.4078,316.9507,41482.0
2020-06-05 15:30:00,344.35,344.4,340.49,342.05,174907.0,316.8679,316.9139,313.316,314.7515,174907.0
2020-06-08 09:30:00,341.58,347.87,341.48,345.98,56559.0,314.319,320.107,314.227,318.3678,56559.0
2020-06-08 10:00:00,345.53,347.5,345.44,347.5,26932.0,317.9538,319.7665,317.8709,319.7665,26932.0
2020-06-08 10:30:00,347.82,348.26,346.72,347.8,38794.0,320.061,320.4659,319.0488,320.0426,38794.0
2020-06-08 11:00:00,347.69,349.27,347.48,348.19,19358.0,319.9414,321.3953,319.7481,320.4015,19358.0
2020-06-08 11:30:00,348.07,348.4,345.56,345.77,21269.0,320.291,320.5947,317.9814,318.1746,21269.0
2020-06-08 12:00:00,345.81,347.13,345.81,345.86,10692.0,318.2114,319.4261,318.2114,318.2574,10692.0
2020-06-08 12:30:00,345.72,346.79,345.67,346.65,9693.0,318.1286,319.1132,318.0826,318.9844,9693.0
2020-06-08 13:00:00,346.65,346.87,346.17,346.24,9362.0,318.9844,319.1868,318.5427,318.6071,9362.0
2020-06-08 13:30:00,346.21,347.1,345.86,346.38,12202.0,318.5795,319.3985,318.2574,318.7359,12202.0
2020-06-08 14:00:00,346.23,346.76,345.88,346.37,27042.0,318.5979,319.0856,318.2758,318.7267,27042.0
2020-06-08 14:30:00,346.6,347.15,346.27,346.69,11981.0,318.9384,319.4445,318.6347,319.0212,11981.0
2020-06-08 15:00:00,346.57,347.54,346.25,347.51,17858.0,318.9108,319.8033,318.6163,319.7757,17858.0
2020-06-08 15:30:00,347.48,348.93,347.4,348.93,84131.0,319.7481,321.0824,319.6745,321.0824,84131.0
2020-06-09 09:30:00,346.88,346.88,342.42,344.18,37876.0,319.196,319.196,315.092,316.7115,37876.0
2020-06-09 10:00:00,344.18,344.18,342.65,343.0,24599.0,316.7115,316.7115,315.3036,315.6257,24599.0
2020-06-09 10:30:00,342.59,344.92,342.44,344.81,30821.0,315.2484,317.3924,315.1104,317.2912,30821.0
2020-06-09 11:00:00,344.73,344.95,343.33,343.35,28905.0,317.2176,317.42,315.9293,315.9477,28905.0
2020-06-09 11:30:00,343.34,343.34,341.26,341.99,22004.0,315.9385,315.9385,314.0245,314.6963,22004.0
2020-06-09 12:00:00,342.03,343.25,340.98,343.12,10939.0,314.7331,315.8557,313.7669,315.7361,10939.0
2020-06-09 12:30:00,343.27,343.3,342.65,342.7,21391.0,315.8741,315.9017,315.3036,315.3496,21391.0
2020-06-09 13:00:00,342.79,343.72,342.79,343.72,13809.0,315.4324,316.2882,315.4324,316.2882,13809.0
2020-06-09 13:30:00,343.58,344.37,343.48,343.73,13036.0,316.1594,316.8863,316.0674,316.2974,13036.0
2020-06-09 14:00:00,343.95,343.95,341.83,341.83,24329.0,316.4999,316.4999,314.549,314.549,24329.0
2020-06-09 14:30:00,342.03,343.22,342.02,343.18,39307.0,314.7331,315.8281,314.7239,315.7913,39307.0
2020-06-09 15:00:00,343.1,343.96,342.61,343.96,20887.0,315.7177,316.5091,315.2668,316.5091,20887.0
2020-06-09 15:30:00,344.02,344.05,342.28,342.53,89024.0,316.5643,316.5919,314.9631,315.1932,89024.0
2020-06-10 09:30:00,341.24,344.08,340.71,342.82,24773.0,314.0061,316.6195,313.5184,315.46,24773.0
2020-06-10 10:00:00,343.01,343.03,341.01,341.22,16036.0,315.6349,315.6533,313.7945,313.9877,16036.0
2020-06-10 10:30:00,341.27,343.38,340.32,341.11,42844.0,314.0337,315.9753,313.1596,313.8865,42844.0
2020-06-10 11:00:00,341.11,341.2,340.12,340.23,16226.0,313.8865,313.9693,312.9755,313.0767,16226.0
2020-06-10 11:30:00,340.02,340.59,338.46,339.94,22226.0,312.8835,313.408,311.448,312.8099,22226.0
2020-06-10 12:00:00,339.93,340.54,339.24,340.13,13880.0,312.8007,313.362,312.1658,312.9847,13880.0
2020-06-10 12:30:00,340.06,340.99,339.9,340.71,13182.0,312.9203,313.7761,312.7731,313.5184,13182.0
2020-06-10 13:00:00,340.58,342.4,339.84,342.14,27514.0,313.3988,315.0736,312.7179,314.8343,27514.0
2020-06-10 13:30:00,342.14,342.92,341.67,342.05,23027.0,314.8343,315.5521,314.4018,314.7515,23027.0
2020-06-10 14:00:00,342.0,343.43,341.28,343.14,22325.0,314.7055,316.0214,314.0429,315.7545,22325.0
2020-06-10 14:30:00,343.13,343.8,340.01,340.79,31188.0,315.7453,316.3618,312.8743,313.592,31188.0
2020-06-10 15:00:00,340.69,343.71,340.36,343.67,21971.0,313.5,316.279,313.1964,316.2422,21971.0
2020-06-10 15:30:00,343.67,343.67,341.11,341.11,67736.0,316.2422,316.2422,313.8865,313.8865,67736.0
2020-06-11 09:30:00,330.0,336.73,329.81,332.73,68268.0,303.6632,309.8561,303.4883,306.1753,68268.0
2020-06-11 10:00:00,332.83,332.85,331.35,331.98,26580.0,306.2673,306.2857,304.9054,305.4852,26580.0
2020-06-11 10:30:00,332.01,332.57,330.71,331.51,26638.0,305.5128,306.0281,304.3165,305.0527,26638.0
2020-06-11 11:00:00,331.5,332.86,331.19,331.48,29092.0,305.0435,306.2949,304.7582,305.0251,29092.0
2020-06-11 11:30:00,331.48,331.49,329.52,330.97,19640.0,305.0251,305.0343,303.2215,304.5558,19640.0
2020-06-11 12:00:00,331.46,331.53,329.7,329.7,25581.0,305.0067,305.0711,303.3871,303.3871,25581.0
2020-06-11 12:30:00,330.05,331.26,328.01,328.39,33747.0,303.7092,304.8226,301.832,302.1817,33747.0
2020-06-11 13:00:00,328.37,329.49,326.85,327.27,38256.0,302.1633,303.1939,300.7646,301.1511,38256.0
2020-06-11 13:30:00,327.12,327.41,325.82,327.15,19620.0,301.013,301.2799,299.8168,301.0406,19620.0
2020-06-11 14:00:00,327.16,327.16,325.33,326.04,20260.0,301.0498,301.0498,299.3659,300.0192,20260.0
2020-06-11 14:30:00,325.94,326.0,324.1,324.89,29008.0,299.9272,299.9824,298.2341,298.961,29008.0
2020-06-11 15:00:00,324.84,325.54,321.93,322.13,43037.0,298.915,299.5591,296.2372,296.4213,43037.0
2020-06-11 15:30:00,322.08,324.26,320.82,321.0,163191.0,296.3753,298.3813,295.2158,295.3815,163191.0
2020-06-12 09:30:00,328.7,328.7,324.77,325.43,35703.0,302.4669,302.4669,298.8506,299.4579,35703.0
2020-06-12 10:00:00,325.66,326.49,324.07,324.15,18022.0,299.6696,300.4333,298.2064,298.2801,18022.0
2020-06-12 10:30:00,324.06,324.06,319.09,319.5,21832.0,298.1972,298.1972,293.6239,294.0012,21832.0
2020-06-12 11:00:00,319.37,320.49,317.62,319.69,22924.0,293.8815,294.9122,292.2712,294.176,22924.0
2020-06-12 11:30:00,319.44,320.69,318.8,320.39,50100.0,293.946,295.0962,293.357,294.8201,50100.0
2020-06-12 12:00:00,320.46,321.58,319.59,319.87,22986.0,294.8846,295.9152,294.084,294.3416,22986.0
2020-06-12 12:30:00,320.12,320.4,318.46,319.35,22780.0,294.5717,294.8293,293.0442,293.8631,22780.0
2020-06-12 13:00:00,319.45,319.55,316.4,316.56,14115.0,293.9552,294.0472,291.1486,291.2958,14115.0
2020-06-12 13:30:00,316.51,316.7,313.25,313.37,17117.0,291.2498,291.4246,288.25,288.3604,17117.0
2020-06-12 14:00:00,313.18,315.66,313.15,314.32,16630.0,288.1856,290.4676,288.158,289.2346,16630.0
2020-06-12 14:30:00,314.82,316.04,313.08,313.56,45184.0,289.6947,290.8173,288.0935,288.5352,45184.0
2020-06-12 15:00:00,313.55,316.39,313.55,314.45,26627.0,288.526,291.1394,288.526,289.3542,26627.0
2020-06-12 15:30:00,314.92,318.18,314.2,317.56,95068.0,289.7867,292.7865,289.1242,292.216,95068.0
2020-06-15 09:30:00,310.75,314.24,309.55,312.35,57525.0,285.9495,289.161,284.8453,287.4218,57525.0
2020-06-15 10:00:00,312.32,313.45,310.58,310.79,38966.0,287.3942,288.434,285.7931,285.9863,38966.0
2020-06-15 10:30:00,310.72,311.23,309.15,310.75,53815.0,285.9219,286.3912,284.4772,285.9495,53815.0
2020-06-15 11:00:00,310.7,311.23,309.85,310.22,52694.0,285.9035,286.3912,285.1213,285.4618,52694.0
2020-06-15 11:30:00,310.17,310.36,308.55,309.83,36039.0,285.4158,285.5906,283.9251,285.1029,36039.0
2020-06-15 12:00:00,309.69,311.99,309.56,311.29,45020.0,284.9741,287.0905,284.8545,286.4464,45020.0
2020-06-15 12:30:00,311.29,312.5,310.21,312.33,39770.0,286.4464,287.5598,285.4526,287.4034,39770.0
2020-06-15 13:00:00,312.21,313.48,311.8,312.37,44619.0,287.293,288.4616,286.9157,287.4402,44619.0
2020-06-15 13:30:00,312.34,312.89,311.36,311.9,17996.0,287.4126,287.9187,286.5108,287.0077,17996.0
2020-06-15 14:00:00,311.89,316.02,311.89,315.03,61028.0,286.9985,290.7989,286.9985,289.8879,61028.0
2020-06-15 14:30:00,315.18,315.32,313.21,313.44,34898.0,290.0259,290.1548,288.2132,288.4248,34898.0
2020-06-15 15:00:00,313.35,314.63,313.24,313.4,43725.0,288.342,289.5198,288.2408,288.388,43725.0
2020-06-15 15:30:00,313.55,313.84,312.18,313.81,206676.0,288.526,288.7929,287.2654,288.7653,206676.0
2020-06-16 09:30:00,324.47,329.47,322.0,323.44,129958.0,298.5745,303.1755,296.3016,297.6267,129958.0
2020-06-16 10:00:00,323.16,325.41,322.48,324.24,110069.0,297.3691,299.4395,296.7433,298.3629,110069.0
2020-06-16 10:30:00,324.33,325.26,319.6,319.6,31437.0,298.4457,299.3015,294.0932,294.0932,31437.0
2020-06-16 11:00:00,319.11,322.57,317.76,322.33,28118.0,293.6423,296.8262,292.4,296.6053,28118.0
2020-06-16 11:30:00,322.35,324.81,321.73,323.0,31200.0,296.6237,298.8874,296.0532,297.2218,31200.0
2020-06-16 12:00:00,323.11,324.73,322.53,324.35,17300.0,297.3231,298.8138,296.7894,298.4641,17300.0
2020-06-16 12:30:00,324.28,325.75,323.97,325.32,19519.0,298.3997,299.7524,298.1144,299.3567,19519.0
2020-06-16 13:00:00,325.45,326.71,325.31,326.4,15947.0,299.4763,300.6358,299.3475,300.3505,15947.0
2020-06-16 13:30:00,326.1,326.1,323.84,324.23,22321.0,300.0744,300.0744,297.9948,298.3537,22321.0
2020-06-16 14:00:00,324.31,325.5,323.39,325.2,33330.0,298.4273,299.5223,297.5807,299.2463,33330.0
2020-06-16 14:30:00,325.2,326.23,324.65,324.65,27741.0,299.2463,300.1941,298.7402,298.7402,27741.0
2020-06-16 15:00:00,324.62,324.62,321.98,323.24,37799.0,298.7126,298.7126,296.2832,297.4427,37799.0
2020-06-16 15:30:00,323.11,324.93,322.84,324.74,128195.0,297.3231,298.9978,297.0746,298.823,128195.0
2020-06-17 09:30:00,323.81,326.0,321.5,324.87,50790.0,297.9672,299.9824,295.8416,298.9426,50790.0
2020-06-17 10:00:00,325.35,325.4,322.16,322.4,17463.0,299.3843,299.4303,296.4489,296.6697,17463.0
2020-06-17 10:30:00,322.35,324.56,322.31,323.75,24801.0,296.6237,298.6573,296.5869,297.912,24801.0
2020-06-17 11:00:00,323.92,324.6,322.94,323.28,34556.0,298.0684,298.6941,297.1666,297.4795,34556.0
2020-06-17 11:30:00,323.21,324.3,322.91,324.27,10406.0,297.4151,298.4181,297.139,298.3905,10406.0
2020-06-17 12:00:00,324.24,324.35,323.47,323.63,6835.0,298.3629,298.4641,297.6543,297.8016,6835.0
2020-06-17 12:30:00,323.58,325.89,323.58,325.63,16083.0,297.7556,299.8812,297.7556,299.6419,16083.0
2020-06-17 13:00:00,325.59,326.38,325.53,326.23,10204.0,299.6051,300.3321,299.5499,300.1941,10204.0
2020-06-17 13:30:00,326.23,327.26,326.18,326.91,13475.0,300.1941,301.1419,300.148,300.8198,13475.0
2020-06-17 14:00:00,326.55,326.83,326.08,326.38,11732.0,300.4885,300.7462,300.056,300.3321,11732.0
2020-06-17 14:30:00,326.4,326.4,324.31,324.31,19165.0,300.3505,300.3505,298.4273,298.4273,19165.0
2020-06-17 15:00:00,324.31,324.31,322.53,322.9,30234.0,298.4273,298.4273,296.7894,297.1298,30234.0
2020-06-17 15:30:00,322.93,322.94,320.57,322.29,87989.0,297.1574,297.1666,294.9858,296.5685,87989.0
2020-06-18 09:30:00,319.65,321.16,319.24,319.65,27531.0,294.1392,295.5287,293.7619,294.1392,27531.0
2020-06-18 10:00:00,319.69,320.22,318.45,318.72,15903.0,294.176,294.6637,293.035,293.2834,15903.0
2020-06-18 10:30:00,318.67,320.2,317.68,320.06,21577.0,293.2374,294.6453,292.3264,294.5165,21577.0
2020-06-18 11:00:00,320.07,321.33,319.53,320.79,22745.0,294.5257,295.6851,294.0288,295.1882,22745.0
2020-06-18 11:30:00,320.9,321.49,318.45,318.79,18108.0,295.2894,295.8324,293.035,293.3478,18108.0
2020-06-18 12:00:00,318.71,319.58,318.17,319.43,23363.0,293.2742,294.0748,292.7773,293.9368,23363.0
2020-06-18 12:30:00,319.35,319.35,318.36,318.67,13755.0,293.8631,293.8631,292.9522,293.2374,13755.0
2020-06-18 13:00:00,318.85,320.58,318.75,320.57,23265.0,293.403,294.995,293.311,294.9858,23265.0
2020-06-18 13:30:00,320.47,321.28,320.47,321.08,11091.0,294.8938,295.6391,294.8938,295.4551,11091.0
2020-06-18 14:00:00,321.08,321.09,319.74,320.18,29040.0,295.4551,295.4643,294.222,294.6269,29040.0
2020-06-18 14:30:00,320.01,320.48,319.26,319.26,24710.0,294.4705,294.903,293.7803,293.7803,24710.0
2020-06-18 15:00:00,319.31,319.44,317.57,317.79,40784.0,293.8263,293.946,292.2252,292.4276,40784.0
2020-06-18 15:30:00,317.72,318.33,316.1,317.72,131656.0,292.3632,292.9245,290.8725,292.3632,131656.0
2020-06-19 09:30:00,322.0,322.57,319.83,320.58,131364.0,296.3016,296.8262,294.3048,294.995,131364.0
2020-06-19 10:00:00,320.56,322.02,320.19,321.45,21651.0,294.9766,296.3201,294.6361,295.7955,21651.0
2020-06-19 10:30:00,321.57,321.6,318.75,318.9,21487.0,295.906,295.9336,293.311,293.4491,21487.0
2020-06-19 11:00:00,319.04,319.75,318.13,318.58,20070.0,293.5779,294.2312,292.7405,293.1546,20070.0
2020-06-19 11:30:00,318.42,318.5,316.42,316.54,16548.0,293.0074,293.081,291.167,291.2774,16548.0
2020-06-19 12:00:00,316.62,316.85,313.45,315.28,48732.0,291.351,291.5627,288.434,290.118,48732.0
2020-06-19 12:30:00,315.23,316.04,313.92,315.89,30578.0,290.072,290.8173,288.8665,290.6793,30578.0
2020-06-19 13:00:00,315.89,316.06,313.41,313.43,21757.0,290.6793,290.8357,288.3972,288.4156,21757.0
2020-06-19 13:30:00,313.24,314.13,312.95,313.03,45760.0,288.2408,289.0597,287.9739,288.0475,45760.0
2020-06-19 14:00:00,313.01,314.87,313.01,314.27,19262.0,288.0291,289.7407,288.0291,289.1886,19262.0
2020-06-19 14:30:00,314.16,314.37,313.06,313.97,89450.0,289.0873,289.2806,288.0751,288.9125,89450.0
2020-06-19 15:00:00,313.84,317.25,313.84,316.65,31319.0,288.7929,291.9307,288.7929,291.3786,31319.0
2020-06-19 15:30:00,316.28,316.45,312.38,312.58,154192.0,291.0382,291.1946,287.4494,287.6334,154192.0
2020-06-22 09:30:00,311.93,313.55,310.59,312.28,52266.0,287.0353,288.526,285.8023,287.3574,52266.0
2020-06-22 10:00:00,312.16,312.54,310.63,311.42,21814.0,287.247,287.5966,285.8391,286.566,21814.0
2020-06-22 10:30:00,311.41,311.48,309.58,310.76,32357.0,286.5568,286.6212,284.8729,285.9587,32357.0
2020-06-22 11:00:00,310.74,312.09,310.33,311.71,35703.0,285.9403,287.1826,285.563,286.8329,35703.0
2020-06-22 11:30:00,311.54,312.52,311.12,312.47,32477.0,286.6764,287.5782,286.29,287.5322,32477.0
2020-06-22 12:00:00,312.43,314.69,312.22,313.47,20485.0,287.4954,289.575,287.3022,288.4524,20485.0
2020-06-22 12:30:00,313.43,313.55,312.26,312.51,26060.0,288.4156,288.526,287.339,287.569,26060.0
2020-06-22 13:00:00,312.48,313.61,311.98,312.01,36151.0,287.5414,288.5812,287.0813,287.1089,36151.0
2020-06-22 13:30:00,312.21,312.77,311.51,311.76,29052.0,287.293,287.8083,286.6488,286.8789,29052.0
2020-06-22 14:00:00,311.71,312.05,310.9,311.82,34444.0,286.8329,287.1457,286.0875,286.9341,34444.0
2020-06-22 14:30:00,311.76,314.85,311.65,314.69,27872.0,286.8789,289.7223,286.7777,289.575,27872.0
2020-06-22 15:00:00,314.69,315.6,312.39,312.83,29738.0,289.575,290.4124,287.4586,287.8635,29738.0
2020-06-22 15:30:00,313.0,315.56,312.69,315.56,127741.0,288.0199,290.3756,287.7347,290.3756,127741.0
2020-06-23 09:30:00,316.85,317.0,313.61,315.0,34185.0,291.5627,291.7007,288.5812,289.8603,34185.0
2020-06-23 10:00:00,315.21,315.65,313.02,313.92,30355.0,290.0535,290.4584,288.0383,288.8665,30355.0
2020-06-23 10:30:00,314.09,314.09,312.21,312.83,19455.0,289.0229,289.0229,287.293,287.8635,19455.0
2020-06-23 11:00:00,312.54,313.01,311.18,311.95,26649.0,287.5966,288.0291,286.3452,287.0537,26649.0
2020-06-23 11:30:00,312.04,312.13,309.5,309.7,50824.0,287.1365,287.2194,284.7993,284.9833,50824.0
2020-06-23 12:00:00,309.73,309.86,308.13,308.51,55968.0,285.0109,285.1305,283.5386,283.8883,55968.0
2020-06-23 12:30:00,308.55,309.1,308.49,309.0,24322.0,283.9251,284.4312,283.8699,284.3392,24322.0
2020-06-23 13:00:00,309.03,309.76,309.03,309.44,29360.0,284.3668,285.0385,284.3668,284.744,29360.0
2020-06-23 13:30:00,309.57,309.78,309.21,309.57,24398.0,284.8637,285.0569,284.5324,284.8637,24398.0
2020-06-23 14:00:00,309.56,309.83,308.96,309.0,39795.0,284.8545,285.1029,284.3024,284.3392,39795.0
2020-06-23 14:30:00,309.0,309.49,308.63,309.03,52841.0,284.3392,284.7901,283.9987,284.3668,52841.0
2020-06-23 15:00:00,308.93,308.93,307.68,307.93,82439.0,284.2747,284.2747,283.1245,283.3546,82439.0
2020-06-23 15:30:00,308.0,308.17,306.79,307.25,161082.0,283.419,283.5754,282.3055,282.7288,161082.0
2020-06-24 09:30:00,304.61,305.3,302.61,303.97,75285.0,280.2995,280.9345,278.4591,279.7106,75285.0
2020-06-24 10:00:00,303.99,304.12,302.42,303.84,35115.0,279.729,279.8486,278.2843,279.591,35115.0
2020-06-24 10:30:00,303.73,304.09,302.37,302.85,49106.0,279.4898,279.821,278.2383,278.68,49106.0
2020-06-24 11:00:00,302.75,303.05,301.04,301.58,61582.0,278.588,278.864,277.0144,277.5113,61582.0
2020-06-24 11:30:00,301.48,301.64,299.54,300.2,69344.0,277.4193,277.5666,275.6341,276.2415,69344.0
2020-06-24 12:00:00,300.08,301.14,299.88,300.44,52253.0,276.1311,277.1065,275.947,276.4623,52253.0
2020-06-24 12:30:00,300.23,301.49,299.94,300.29,70010.0,276.2691,277.4285,276.0022,276.3243,70010.0
2020-06-24 13:00:00,300.51,301.18,299.86,300.13,76100.0,276.5267,277.1433,275.9286,276.1771,76100.0
2020-06-24 13:30:00,300.07,300.41,299.44,300.14,28581.0,276.1219,276.4347,275.5421,276.1863,28581.0
2020-06-24 14:00:00,300.13,301.2,299.25,301.08,37929.0,276.1771,277.1617,275.3673,277.0512,37929.0
2020-06-24 14:30:00,301.12,301.58,300.54,301.06,41944.0,277.0881,277.5113,276.5543,277.0328,41944.0
2020-06-24 15:00:00,301.08,304.5,301.08,303.26,47704.0,277.0512,280.1983,277.0512,279.0573,47704.0
2020-06-24 15:30:00,303.36,304.52,301.58,301.88,135110.0,279.1493,280.2167,277.5113,277.7874,135110.0
2020-06-25 09:30:00,300.37,301.54,294.0,294.75,137549.0,276.3979,277.4745,270.5363,271.2264,137549.0
2020-06-25 10:00:00,294.7,296.78,294.64,295.54,90437.0,271.1804,273.0944,271.1252,271.9534,90437.0
2020-06-25 10:30:00,295.65,295.86,294.22,295.02,35048.0,272.0546,272.2478,270.7387,271.4749,35048.0
2020-06-25 11:00:00,294.78,296.4,294.01,296.03,67052.0,271.254,272.7447,270.5455,272.4043,67052.0
2020-06-25 11:30:00,296.11,296.34,294.69,296.22,81240.0,272.4779,272.6895,271.1712,272.5791,81240.0
2020-06-25 12:00:00,296.05,298.22,295.16,298.22,111587.0,272.4227,274.4195,271.6037,274.4195,111587.0
2020-06-25 12:30:00,298.04,300.97,297.52,300.91,67923.0,274.2539,276.95,273.7754,276.8948,67923.0
2020-06-25 13:00:00,300.88,301.01,299.52,300.26,32387.0,276.8672,276.9868,275.6157,276.2967,32387.0
2020-06-25 13:30:00,300.15,300.95,299.43,300.32,70808.0,276.1955,276.9316,275.5329,276.3519,70808.0
2020-06-25 14:00:00,300.22,300.24,298.47,299.27,48287.0,276.2599,276.2783,274.6495,275.3857,48287.0
2020-06-25 14:30:00,299.18,299.53,298.53,299.3,25850.0,275.3029,275.6249,274.7048,275.4133,25850.0
2020-06-25 15:00:00,299.11,302.25,298.72,301.38,35553.0,275.2385,278.1279,274.8796,277.3273,35553.0
2020-06-25 15:30:00,301.36,302.54,300.86,301.74,105328.0,277.3089,278.3947,276.8488,277.6586,105328.0
2020-06-26 09:30:00,300.68,306.08,299.52,304.73,49276.0,276.6832,281.6522,275.6157,280.4099,49276.0
2020-06-26 10:00:00,304.58,304.81,301.3,301.37,23028.0,280.2719,280.4836,277.2537,277.3181,23028.0
2020-06-26 10:30:00,301.44,301.76,299.65,299.94,30848.0,277.3825,277.677,275.7354,276.0022,30848.0
2020-06-26 11:00:00,300.09,301.77,300.01,300.19,23219.0,276.1403,277.6862,276.0666,276.2323,23219.0
2020-06-26 11:30:00,299.95,300.21,298.93,299.74,53653.0,276.0114,276.2507,275.0728,275.8182,53653.0
2020-06-26 12:00:00,299.58,301.05,299.26,300.53,62486.0,275.671,277.0236,275.3765,276.5451,62486.0
2020-06-26 12:30:00,300.54,300.75,299.61,300.21,29912.0,276.5543,276.7476,275.6986,276.2507,29912.0
2020-06-26 13:00:00,299.99,300.95,299.75,300.05,15234.0,276.0482,276.9316,275.8274,276.1034,15234.0
2020-06-26 13:30:00,300.05,301.51,299.81,301.37,23513.0,276.1034,277.4469,275.8826,277.3181,23513.0
2020-06-26 14:00:00,301.29,301.51,299.76,299.99,32375.0,277.2445,277.4469,275.8366,276.0482,32375.0
2020-06-26 14:30:00,299.95,301.01,299.76,300.12,43568.0,276.0114,276.9868,275.8366,276.1679,43568.0
2020-06-26 15:00:00,300.19,300.7,299.9,300.68,39938.0,276.2323,276.7016,275.9654,276.6832,39938.0
2020-06-26 15:30:00,300.6,302.35,299.89,301.67,165518.0,276.6096,278.2199,275.9562,277.5942,165518.0
2020-06-29 09:30:00,304.82,306.8,303.33,305.62,46642.0,280.4928,282.3147,279.1217,281.2289,46642.0
2020-06-29 10:00:00,305.77,306.44,304.16,306.44,26885.0,281.3669,281.9835,279.8854,281.9835,26885.0
2020-06-29 10:30:00,306.22,307.26,305.9,306.66,26854.0,281.781,282.738,281.4866,282.1859,26854.0
2020-06-29 11:00:00,306.67,307.26,306.33,307.26,22401.0,282.1951,282.738,281.8822,282.738,22401.0
2020-06-29 11:30:00,307.32,307.55,305.21,305.35,36421.0,282.7932,283.0049,280.8516,280.9805,36421.0
2020-06-29 12:00:00,305.31,305.93,304.58,305.93,23731.0,280.9437,281.5142,280.2719,281.5142,23731.0
2020-06-29 12:30:00,305.94,306.39,305.41,306.02,18664.0,281.5234,281.9375,281.0357,281.597,18664.0
2020-06-29 13:00:00,306.25,307.78,306.2,307.74,25619.0,281.8086,283.2165,281.7626,283.1797,25619.0
2020-06-29 13:30:00,307.79,308.15,307.47,307.7,27444.0,283.2257,283.557,282.9313,283.1429,27444.0
2020-06-29 14:00:00,307.84,308.56,307.75,308.04,29090.0,283.2717,283.9343,283.1889,283.4558,29090.0
2020-06-29 14:30:00,308.05,308.2,307.39,307.76,30072.0,283.465,283.603,282.8577,283.1981,30072.0
2020-06-29 15:00:00,307.93,307.99,306.78,307.56,21951.0,283.3546,283.4098,282.2963,283.0141,21951.0
2020-06-29 15:30:00,307.62,309.02,306.52,309.02,81763.0,283.0693,284.3576,282.0571,284.3576,81763.0
2020-06-30 09:30:00,308.67,309.22,305.9,306.06,24907.0,284.0355,284.5416,281.4866,281.6338,24907.0
2020-06-30 10:00:00,306.18,306.83,305.28,305.82,17132.0,281.7442,282.3423,280.916,281.413,17132.0
2020-06-30 10:30:00,306.01,307.42,305.62,307.32,13648.0,281.5878,282.8853,281.2289,282.7932,13648.0
2020-06-30 11:00:00,307.3,307.74,306.44,306.56,11255.0,282.7748,283.1797,281.9835,282.0939,11255.0
2020-06-30 11:30:00,306.48,306.48,305.32,306.23,9402.0,282.0203,282.0203,280.9529,281.7902,9402.0
2020-06-30 12:00:00,306.34,308.03,306.33,306.83,23265.0,281.8915,283.4466,281.8822,282.3423,23265.0
2020-06-30 12:30:00,306.81,307.09,305.56,305.56,16217.0,282.3239,282.5816,281.1737,281.1737,16217.0
2020-06-30 13:00:00,305.65,305.72,304.6,305.35,9803.0,281.2565,281.3209,280.2903,280.9805,9803.0
2020-06-30 13:30:00,305.25,305.41,304.4,305.24,11606.0,280.8884,281.0357,280.1063,280.8792,11606.0
2020-06-30 14:00:00,305.22,306.06,304.87,306.05,16249.0,280.8608,281.6338,280.5388,281.6246,16249.0
2020-06-30 14:30:00,306.0,306.55,305.72,306.46,17844.0,281.5786,282.0847,281.3209,282.0019,17844.0
2020-06-30 15:00:00,306.47,306.55,305.68,306.03,17082.0,282.0111,282.0847,281.2841,281.6062,17082.0
2020-06-30 15:30:00,306.03,308.9,305.81,307.44,107851.0,281.6062,284.2471,281.4037,282.9037,107851.0
2020-07-01 09:30:00,308.87,310.51,306.79,307.29,33964.0,284.2195,285.7286,282.3055,282.7656,33964.0
2020-07-01 10:00:00,307.36,309.97,307.36,309.82,30108.0,282.83,285.2317,282.83,285.0937,30108.0
2020-07-01 10:30:00,310.38,310.8,307.66,308.46,20947.0,285.609,285.9955,283.1061,283.8423,20947.0
2020-07-01 11:00:00,308.59,308.59,306.9,306.9,21714.0,283.9619,283.9619,282.4068,282.4068,21714.0
2020-07-01 11:30:00,306.83,309.18,306.5,309.12,16635.0,282.3423,284.5048,282.0387,284.4496,16635.0
2020-07-01 12:00:00,309.23,310.28,309.13,310.05,27569.0,284.5508,285.517,284.4588,285.3054,27569.0
2020-07-01 12:30:00,309.96,310.89,309.78,310.61,21005.0,285.2225,286.0783,285.0569,285.8207,21005.0
2020-07-01 13:00:00,310.61,310.62,310.0,310.28,10616.0,285.8207,285.8299,285.2594,285.517,10616.0
2020-07-01 13:30:00,310.32,310.69,309.94,310.66,57097.0,285.5538,285.8943,285.2041,285.8667,57097.0
2020-07-01 14:00:00,310.76,311.14,310.17,310.18,21251.0,285.9587,286.3084,285.4158,285.425,21251.0
2020-07-01 14:30:00,310.07,310.44,309.21,309.94,27998.0,285.3238,285.6642,284.5324,285.2041,27998.0
2020-07-01 15:00:00,310.0,310.4,309.4,309.46,33455.0,285.2594,285.6274,284.7072,284.7624,33455.0
2020-07-01 15:30:00,309.39,309.55,307.56,308.0,93280.0,284.698,284.8453,283.0141,283.419,93280.0
2020-07-02 09:30:00,311.13,311.31,308.92,310.22,26178.0,286.2992,286.4648,284.2655,285.4618,26178.0
2020-07-02 10:00:00,310.49,311.49,309.3,309.3,33727.0,285.7102,286.6304,284.6152,284.6152,33727.0
2020-07-02 10:30:00,309.34,310.64,308.84,308.95,30551.0,284.652,285.8483,284.1919,284.2932,30551.0
2020-07-02 11:00:00,308.85,309.73,308.62,309.73,16464.0,284.2011,285.0109,283.9895,285.0109,16464.0
2020-07-02 11:30:00,309.48,310.05,309.48,309.72,23367.0,284.7809,285.3054,284.7809,285.0017,23367.0
2020-07-02 12:00:00,309.89,311.08,309.45,311.0,21450.0,285.1581,286.2532,284.7532,286.1795,21450.0
2020-07-02 12:30:00,311.02,311.14,310.37,310.81,11907.0,286.1979,286.3084,285.5998,286.0047,11907.0
2020-07-02 13:00:00,310.88,310.89,309.93,310.43,15170.0,286.0691,286.0783,285.1949,285.655,15170.0
2020-07-02 13:30:00,310.46,312.64,310.45,312.33,22381.0,285.6826,287.6887,285.6734,287.4034,22381.0
2020-07-02 14:00:00,312.29,312.39,311.47,312.31,20632.0,287.3666,287.4586,286.612,287.385,20632.0
2020-07-02 14:30:00,312.38,313.25,312.2,312.2,27686.0,287.4494,288.25,287.2838,287.2838,27686.0
2020-07-02 15:00:00,312.16,312.43,311.47,311.61,23226.0,287.247,287.4954,286.612,286.7409,23226.0
2020-07-02 15:30:00,311.61,311.7,309.25,309.96,94136.0,286.7409,286.8237,284.5692,285.2225,94136.0
2020-07-06 09:30:00,313.05,313.5,309.53,310.95,43247.0,288.0659,288.48,284.8269,286.1335,43247.0
2020-07-06 10:00:00,311.16,311.87,309.88,310.42,29758.0,286.3268,286.9801,285.1489,285.6458,29758.0
2020-07-06 10:30:00,310.35,310.36,309.26,309.75,30974.0,285.5814,285.5906,284.5784,285.0293,30974.0
2020-07-06 11:00:00,309.75,309.76,308.76,309.27,25268.0,285.0293,285.0385,284.1183,284.5876,25268.0
2020-07-06 11:30:00,309.2,310.74,308.85,309.83,45168.0,284.5232,285.9403,284.2011,285.1029,45168.0
2020-07-06 12:00:00,309.66,310.95,309.02,310.9,34914.0,284.9465,286.1335,284.3576,286.0875,34914.0
2020-07-06 12:30:00,310.81,312.0,310.73,312.0,18375.0,286.0047,287.0997,285.9311,287.0997,18375.0
2020-07-06 13:00:00,311.99,312.32,311.81,312.25,27528.0,287.0905,287.3942,286.9249,287.3298,27528.0
2020-07-06 13:30:00,312.29,313.47,312.29,313.18,14683.0,287.3666,288.4524,287.3666,288.1856,14683.0
2020-07-06 14:00:00,313.11,313.37,312.64,312.84,27629.0,288.1211,288.3604,287.6887,287.8727,27629.0
2020-07-06 14:30:00,312.86,313.35,312.43,312.49,31043.0,287.8911,288.342,287.4954,287.5506,31043.0
2020-07-06 15:00:00,312.67,312.82,312.32,312.6,32924.0,287.7163,287.8543,287.3942,287.6518,32924.0
2020-07-06 15:30:00,312.59,312.72,312.0,312.55,52485.0,287.6426,287.7623,287.0997,287.6058,52485.0
2020-07-07 09:30:00,310.13,312.49,309.27,312.17,36469.0,285.379,287.5506,284.5876,287.2562,36469.0
2020-07-07 10:00:00,312.26,312.5,308.6,308.76,15342.0,287.339,287.5598,283.9711,284.1183,15342.0
2020-07-07 10:30:00,308.87,308.87,307.63,308.49,11860.0,284.2195,284.2195,283.0785,283.8699,11860.0
2020-07-07 11:00:00,308.25,308.65,307.57,308.27,12672.0,283.649,284.0171,283.0233,283.6674,12672.0
2020-07-07 11:30:00,308.22,308.33,307.32,307.64,17028.0,283.6214,283.7226,282.7932,283.0877,17028.0
2020-07-07 12:00:00,307.55,307.75,307.18,307.43,12335.0,283.0049,283.1889,282.6644,282.8945,12335.0
2020-07-07 12:30:00,307.33,307.33,306.5,306.93,22171.0,282.8024,282.8024,282.0387,282.4344,22171.0
2020-07-07 13:00:00,307.03,307.26,306.79,307.15,26862.0,282.5264,282.738,282.3055,282.6368,26862.0
2020-07-07 13:30:00,307.04,307.38,306.6,307.24,43384.0,282.5356,282.8485,282.1307,282.7196,43384.0
2020-07-07 14:00:00,307.13,307.32,306.91,307.13,18396.0,282.6184,282.7932,282.416,282.6184,18396.0
2020-07-07 14:30:00,307.04,307.04,306.5,306.6,27082.0,282.5356,282.5356,282.0387,282.1307,27082.0
2020-07-07 15:00:00,306.63,306.8,305.67,305.67,23866.0,282.1583,282.3147,281.2749,281.2749,23866.0
2020-07-07 15:30:00,305.7,305.74,303.65,304.45,103946.0,281.3025,281.3393,279.4161,280.1523,103946.0
2020-07-08 09:30:00,304.0,306.55,303.65,306.55,26295.0,279.7382,282.0847,279.4161,282.0847,26295.0
2020-07-08 10:00:00,306.03,306.03,303.52,303.86,35412.0,281.6062,281.6062,279.2965,279.6094,35412.0
2020-07-08 10:30:00,303.7,304.34,302.25,302.45,69310.0,279.4621,280.0511,278.1279,278.3119,69310.0
2020-07-08 11:00:00,302.3,302.3,298.77,299.84,133144.0,278.1739,278.1739,274.9256,275.9102,133144.0
2020-07-08 11:30:00,299.79,301.14,299.79,300.23,20431.0,275.8642,277.1065,275.8642,276.2691,20431.0
2020-07-08 12:00:00,300.37,300.61,299.41,300.33,31985.0,276.3979,276.6188,275.5145,276.3611,31985.0
2020-07-08 12:30:00,300.48,302.51,300.32,302.51,11834.0,276.4991,278.3671,276.3519,278.3671,11834.0
2020-07-08 13:00:00,302.53,302.53,300.99,301.24,25900.0,278.3855,278.3855,276.9684,277.1985,25900.0
2020-07-08 13:30:00,301.35,301.7,300.65,301.34,15450.0,277.2997,277.6218,276.6556,277.2905,15450.0
2020-07-08 14:00:00,301.34,301.61,300.32,300.88,26120.0,277.2905,277.5389,276.3519,276.8672,26120.0
2020-07-08 14:30:00,300.78,301.23,300.49,300.73,14448.0,276.7752,277.1893,276.5083,276.7292,14448.0
2020-07-08 15:00:00,300.89,300.97,299.88,300.48,60063.0,276.8764,276.95,275.947,276.4991,60063.0
2020-07-08 15:30:00,300.53,301.74,300.48,301.0,128663.0,276.5451,277.6586,276.4991,276.9776,128663.0
2020-07-09 09:30:00,299.63,300.31,295.91,295.91,77029.0,275.717,276.3427,272.2939,272.2939,77029.0
2020-07-09 10:00:00,296.1,296.1,293.11,293.26,74597.0,272.4687,272.4687,269.7173,269.8553,74597.0
2020-07-09 10:30:00,293.2,293.7,290.54,290.55,81067.0,269.8001,270.2602,267.3524,267.3616,81067.0
2020-07-09 11:00:00,290.43,291.76,288.99,290.06,90723.0,267.2512,268.4751,265.9261,266.9107,90723.0
2020-07-09 11:30:00,290.42,291.65,289.73,290.36,49630.0,267.242,268.3738,266.6071,267.1868,49630.0
2020-07-09 12:00:00,290.35,292.22,290.01,291.35,58245.0,267.1776,268.8983,266.8647,268.0978,58245.0
2020-07-09 12:30:00,291.37,291.8,289.83,290.57,54039.0,268.1162,268.5119,266.6991,267.38,54039.0
2020-07-09 13:00:00,290.8,291.06,289.08,289.2,49311.0,267.5917,267.8309,266.0089,266.1194,49311.0
2020-07-09 13:30:00,289.19,289.65,287.26,287.32,101085.0,266.1102,266.5335,264.3342,264.3894,101085.0
2020-07-09 14:00:00,287.09,288.8,286.95,288.73,66154.0,264.1778,265.7513,264.0489,265.6869,66154.0
2020-07-09 14:30:00,288.73,289.26,287.92,288.55,77640.0,265.6869,266.1746,264.9415,265.5212,77640.0
2020-07-09 15:00:00,288.59,289.1,287.85,287.93,93263.0,265.5581,266.0274,264.8771,264.9507,93263.0
2020-07-09 15:30:00,287.72,287.87,285.49,285.89,260391.0,264.7575,264.8955,262.7055,263.0735,260391.0
2020-07-10 09:30:00,287.17,290.82,286.8,289.63,81588.0,264.2514,267.6101,263.9109,266.5151,81588.0
2020-07-10 10:00:00,289.51,289.58,287.37,288.19,90686.0,266.4046,266.469,264.4354,265.19,90686.0
2020-07-10 10:30:00,288.25,289.74,287.5,288.25,70948.0,265.2452,266.6163,264.555,265.2452,70948.0
2020-07-10 11:00:00,288.31,288.42,287.37,287.97,48475.0,265.3004,265.4016,264.4354,264.9875,48475.0
2020-07-10 11:30:00,287.91,289.59,287.23,289.4,38283.0,264.9323,266.4782,264.3066,266.3034,38283.0
2020-07-10 12:00:00,289.33,290.1,289.14,289.48,72848.0,266.239,266.9475,266.0642,266.377,72848.0
2020-07-10 12:30:00,289.46,292.36,289.34,292.16,322009.0,266.3586,269.0272,266.2482,268.8431,322009.0
2020-07-10 13:00:00,292.17,292.64,291.55,292.2,51123.0,268.8523,269.2848,268.2818,268.8799,51123.0
2020-07-10 13:30:00,292.29,293.51,292.06,292.84,60556.0,268.9628,270.0854,268.7511,269.4689,60556.0
2020-07-10 14:00:00,292.84,294.22,292.84,293.4,40210.0,269.4689,270.7387,269.4689,269.9842,40210.0
2020-07-10 14:30:00,293.39,293.5,292.33,292.8,56330.0,269.975,270.0762,268.9996,269.4321,56330.0
2020-07-10 15:00:00,292.67,292.67,291.13,291.98,42426.0,269.3124,269.3124,267.8953,268.6775,42426.0
2020-07-10 15:30:00,291.96,292.24,291.17,291.94,140011.0,268.6591,268.9168,267.9321,268.6407,140011.0
2020-07-13 09:30:00,294.42,294.42,290.28,291.38,100907.0,270.9228,270.9228,267.1132,268.1254,100907.0
2020-07-13 10:00:00,291.43,293.0,290.86,291.06,54812.0,268.1714,269.6161,267.6469,267.8309,54812.0
2020-07-13 10:30:00,290.99,292.42,290.74,292.42,42543.0,267.7665,269.0824,267.5365,269.0824,42543.0
2020-07-13 11:00:00,292.25,292.66,291.6,292.18,31877.0,268.926,269.3032,268.3278,268.8615,31877.0
2020-07-13 11:30:00,292.28,292.75,291.83,292.32,40600.0,268.9536,269.386,268.5395,268.9904,40600.0
2020-07-13 12:00:00,292.28,293.94,292.17,293.92,21631.0,268.9536,270.4811,268.8523,270.4627,21631.0
2020-07-13 12:30:00,294.0,294.8,294.0,294.51,26777.0,270.5363,271.2724,270.5363,271.0056,26777.0
2020-07-13 13:00:00,294.55,295.4,294.41,294.86,32413.0,271.0424,271.8246,270.9136,271.3277,32413.0
2020-07-13 13:30:00,294.86,296.57,294.76,295.88,38989.0,271.3277,272.9012,271.2356,272.2662,38989.0
2020-07-13 14:00:00,295.96,296.01,294.76,295.11,37471.0,272.3399,272.3859,271.2356,271.5577,37471.0
2020-07-13 14:30:00,294.78,295.16,294.12,294.85,38633.0,271.254,271.6037,270.6467,271.3185,38633.0
2020-07-13 15:00:00,294.94,294.96,292.89,293.21,41421.0,271.4013,271.4197,269.5149,269.8093,41421.0
2020-07-13 15:30:00,293.18,293.74,291.91,292.29,154920.0,269.7817,270.297,268.6131,268.9628,154920.0
2020-07-14 09:30:00,291.27,293.33,289.86,292.97,54964.0,268.0242,269.9198,266.7267,269.5885,54964.0
2020-07-14 10:00:00,292.68,294.04,291.87,293.35,39894.0,269.3216,270.5731,268.5763,269.9382,39894.0
2020-07-14 10:30:00,293.56,294.81,291.89,292.03,44141.0,270.1314,271.2816,268.5947,268.7235,44141.0
2020-07-14 11:00:00,292.11,292.56,291.46,292.24,37776.0,268.7971,269.2112,268.199,268.9168,37776.0
2020-07-14 11:30:00,292.21,293.04,291.57,291.63,47768.0,268.8891,269.6529,268.3002,268.3554,47768.0
2020-07-14 12:00:00,291.74,291.8,290.27,290.65,82238.0,268.4567,268.5119,267.104,267.4536,82238.0
2020-07-14 12:30:00,290.51,290.57,287.54,287.54,56968.0,267.3248,267.38,264.5919,264.5919,56968.0
2020-07-14 13:00:00,287.76,290.04,287.51,289.9,62134.0,264.7943,266.8923,264.5642,266.7635,62134.0
2020-07-14 13:30:00,289.83,292.02,289.68,291.18,60735.0,266.6991,268.7143,266.5611,267.9413,60735.0
2020-07-14 14:00:00,291.09,292.55,291.08,292.1,35933.0,267.8585,269.202,267.8493,268.7879,35933.0
2020-07-14 14:30:00,292.16,293.0,290.85,292.76,77432.0,268.8431,269.6161,267.6377,269.3953,77432.0
2020-07-14 15:00:00,292.74,294.49,292.04,294.37,56822.0,269.3768,270.9872,268.7327,270.8768,56822.0
2020-07-14 15:30:00,294.39,295.85,294.21,295.49,163606.0,270.8952,272.2386,270.7295,271.9074,163606.0
2020-07-15 09:30:00,300.12,301.77,298.0,301.58,81757.0,276.1679,277.6862,274.2171,277.5113,81757.0
2020-07-15 10:00:00,301.51,301.63,300.17,301.03,44917.0,277.4469,277.5573,276.2139,277.0052,44917.0
2020-07-15 10:30:00,301.08,302.23,300.96,301.69,27670.0,277.0512,278.1095,276.9408,277.6126,27670.0
2020-07-15 11:00:00,301.81,302.81,301.3,302.73,33940.0,277.723,278.6432,277.2537,278.5696,33940.0
2020-07-15 11:30:00,302.62,302.85,301.09,301.98,36747.0,278.4683,278.68,277.0604,277.8794,36747.0
2020-07-15 12:00:00,301.94,302.68,301.67,302.0,48375.0,277.8426,278.5236,277.5942,277.8978,48375.0
2020-07-15 12:30:00,302.04,302.19,301.12,302.18,37050.0,277.9346,278.0727,277.0881,278.0635,37050.0
2020-07-15 13:00:00,302.13,302.88,301.74,302.33,32918.0,278.0174,278.7076,277.6586,278.2015,32918.0
2020-07-15 13:30:00,302.44,303.93,302.37,302.76,48644.0,278.3027,279.6738,278.2383,278.5972,48644.0
2020-07-15 14:00:00,302.77,303.35,302.33,302.55,42363.0,278.6064,279.1401,278.2015,278.4039,42363.0
2020-07-15 14:30:00,302.57,302.74,300.41,300.62,61229.0,278.4223,278.5788,276.4347,276.628,61229.0
2020-07-15 15:00:00,300.5,300.62,299.18,300.48,70420.0,276.5175,276.628,275.3029,276.4991,70420.0
2020-07-15 15:30:00,300.57,302.08,300.57,300.69,149318.0,276.5819,277.9714,276.5819,276.6924,149318.0
2020-07-16 09:30:00,299.47,299.47,296.5,298.07,32772.0,275.5697,275.5697,272.8368,274.2815,32772.0
2020-07-16 10:00:00,298.28,300.22,297.8,300.07,16611.0,274.4747,276.2599,274.033,276.1219,16611.0
2020-07-16 10:30:00,300.01,301.97,299.47,301.84,28757.0,276.0666,277.8702,275.5697,277.7506,28757.0
2020-07-16 11:00:00,301.83,302.54,301.27,302.01,25345.0,277.7414,278.3947,277.2261,277.907,25345.0
2020-07-16 11:30:00,302.04,302.08,300.51,301.0,21431.0,277.9346,277.9714,276.5267,276.9776,21431.0
2020-07-16 12:00:00,300.95,301.8,300.2,301.8,54467.0,276.9316,277.7138,276.2415,277.7138,54467.0
2020-07-16 12:30:00,301.85,302.73,301.76,302.01,21525.0,277.7598,278.5696,277.677,277.907,21525.0
2020-07-16 13:00:00,302.15,305.98,302.03,305.54,75608.0,278.0358,281.5602,277.9254,281.1553,75608.0
2020-07-16 13:30:00,305.53,305.53,301.88,301.93,40630.0,281.1461,281.1461,277.7874,277.8334,40630.0
2020-07-16 14:00:00,302.04,303.0,301.84,302.3,22163.0,277.9346,278.818,277.7506,278.1739,22163.0
2020-07-16 14:30:00,302.22,302.32,300.81,300.96,29901.0,278.1003,278.1923,276.8028,276.9408,29901.0
2020-07-16 15:00:00,300.99,302.62,300.99,302.62,32460.0,276.9684,278.4683,276.9684,278.4683,32460.0
2020-07-16 15:30:00,302.63,304.72,302.39,303.89,208707.0,278.4775,280.4007,278.2567,279.637,208707.0
2020-07-17 09:30:00,305.85,307.04,303.96,305.5,76245.0,281.4406,282.5356,279.7014,281.1185,76245.0
2020-07-17 10:00:00,305.31,305.84,303.59,304.25,40535.0,280.9437,281.4314,279.3609,279.9683,40535.0
2020-07-17 10:30:00,304.22,305.29,303.57,305.17,33218.0,279.9406,280.9253,279.3425,280.8148,33218.0
2020-07-17 11:00:00,305.1,306.06,304.76,305.91,33165.0,280.7504,281.6338,280.4375,281.4958,33165.0
2020-07-17 11:30:00,305.99,306.05,304.89,305.36,36765.0,281.5694,281.6246,280.5572,280.9897,36765.0
2020-07-17 12:00:00,305.35,306.67,305.18,306.63,35132.0,280.9805,282.1951,280.824,282.1583,35132.0
2020-07-17 12:30:00,306.56,307.46,306.38,307.33,50129.0,282.0939,282.9221,281.9283,282.8024,50129.0
2020-07-17 13:00:00,307.21,307.69,306.77,307.44,29501.0,282.692,283.1337,282.2871,282.9037,29501.0
2020-07-17 13:30:00,307.5,307.63,306.68,307.18,31470.0,282.9589,283.0785,282.2043,282.6644,31470.0
2020-07-17 14:00:00,307.14,307.64,306.63,307.26,23075.0,282.6276,283.0877,282.1583,282.738,23075.0
2020-07-17 14:30:00,307.2,307.58,306.88,307.32,47240.0,282.6828,283.0325,282.3884,282.7932,47240.0
2020-07-17 15:00:00,307.32,307.49,306.02,306.62,52224.0,282.7932,282.9497,281.597,282.1491,52224.0
2020-07-17 15:30:00,306.63,307.23,306.1,306.86,152623.0,282.1583,282.7104,281.6706,282.37,152623.0
2020-07-20 09:30:00,306.75,306.76,301.53,301.92,93808.0,282.2687,282.2779,277.4653,277.8242,93808.0
2020-07-20 10:00:00,301.9,304.25,301.83,303.77,37641.0,277.8058,279.9683,277.7414,279.5266,37641.0
2020-07-20 10:30:00,303.95,304.61,302.83,304.54,37592.0,279.6922,280.2995,278.6616,280.2351,37592.0
2020-07-20 11:00:00,304.5,304.5,302.49,302.76,31230.0,280.1983,280.1983,278.3487,278.5972,31230.0
2020-07-20 11:30:00,302.77,302.83,301.49,301.62,44390.0,278.6064,278.6616,277.4285,277.5481,44390.0
2020-07-20 12:00:00,301.51,301.97,301.46,301.97,25957.0,277.4469,277.8702,277.4009,277.8702,25957.0
2020-07-20 12:30:00,301.97,302.75,301.94,302.49,24574.0,277.8702,278.588,277.8426,278.3487,24574.0
2020-07-20 13:00:00,302.54,303.17,301.66,303.12,17864.0,278.3947,278.9744,277.585,278.9284,17864.0
2020-07-20 13:30:00,303.09,304.23,303.0,304.04,12963.0,278.9008,279.9498,278.818,279.775,12963.0
2020-07-20 14:00:00,304.07,304.07,302.26,302.78,34092.0,279.8026,279.8026,278.1371,278.6156,34092.0
2020-07-20 14:30:00,302.79,303.98,301.8,301.8,59530.0,278.6248,279.7198,277.7138,277.7138,59530.0
2020-07-20 15:00:00,301.86,302.63,301.25,302.59,69667.0,277.769,278.4775,277.2077,278.4407,69667.0
2020-07-20 15:30:00,302.55,302.79,301.38,301.46,124725.0,278.4039,278.6248,277.3273,277.4009,124725.0
2020-07-21 09:30:00,306.33,306.93,302.39,305.76,78256.0,281.8822,282.4344,278.2567,281.3577,78256.0
2020-07-21 10:00:00,305.93,307.22,305.59,306.49,48734.0,281.5142,282.7012,281.2013,282.0295,48734.0
2020-07-21 10:30:00,306.32,307.21,305.84,307.06,46788.0,281.873,282.692,281.4314,282.554,46788.0
2020-07-21 11:00:00,307.05,307.05,306.01,306.77,23205.0,282.5448,282.5448,281.5878,282.2871,23205.0
2020-07-21 11:30:00,306.88,309.13,306.81,308.45,62417.0,282.3884,284.4588,282.3239,283.8331,62417.0
2020-07-21 12:00:00,308.42,308.53,307.3,308.0,23850.0,283.8054,283.9067,282.7748,283.419,23850.0
2020-07-21 12:30:00,307.88,308.32,307.18,307.6,26763.0,283.3085,283.7134,282.6644,283.0509,26763.0
2020-07-21 13:00:00,307.71,308.21,306.93,307.64,51363.0,283.1521,283.6122,282.4344,283.0877,51363.0
2020-07-21 13:30:00,307.56,308.27,307.49,307.72,44612.0,283.0141,283.6674,282.9497,283.1613,44612.0
2020-07-21 14:00:00,307.8,308.06,306.82,307.45,29336.0,283.2349,283.4742,282.3331,282.9129,29336.0
2020-07-21 14:30:00,307.46,308.17,307.41,308.14,26134.0,282.9221,283.5754,282.8761,283.5478,26134.0
2020-07-21 15:00:00,308.0,308.2,307.6,307.82,55010.0,283.419,283.603,283.0509,283.2533,55010.0
2020-07-21 15:30:00,307.89,308.4,307.68,308.19,141514.0,283.3177,283.787,283.1245,283.5938,141514.0
2020-07-22 09:30:00,306.59,308.85,306.01,307.23,47178.0,282.1215,284.2011,281.5878,282.7104,47178.0
2020-07-22 10:00:00,307.4,308.73,307.05,308.11,50994.0,282.8669,284.0907,282.5448,283.5202,50994.0
2020-07-22 10:30:00,308.04,311.63,308.04,311.5,25208.0,283.4558,286.7593,283.4558,286.6396,25208.0
2020-07-22 11:00:00,311.47,311.55,309.46,309.46,14402.0,286.612,286.6856,284.7624,284.7624,14402.0
2020-07-22 11:30:00,309.54,310.65,308.86,310.65,30946.0,284.8361,285.8575,284.2103,285.8575,30946.0
2020-07-22 12:00:00,310.69,311.53,310.09,311.52,25092.0,285.8943,286.6672,285.3422,286.658,25092.0
2020-07-22 12:30:00,311.51,314.52,311.51,314.19,54981.0,286.6488,289.4186,286.6488,289.115,54981.0
2020-07-22 13:00:00,314.23,316.09,314.23,315.77,43348.0,289.1518,290.8633,289.1518,290.5689,43348.0
2020-07-22 13:30:00,315.96,316.28,315.56,315.88,40850.0,290.7437,291.0382,290.3756,290.6701,40850.0
2020-07-22 14:00:00,315.88,316.33,315.64,315.82,46873.0,290.6701,291.0842,290.4492,290.6149,46873.0
2020-07-22 14:30:00,315.74,316.36,315.39,316.36,40573.0,290.5413,291.1118,290.2192,291.1118,40573.0
2020-07-22 15:00:00,316.38,316.39,315.66,315.9,51821.0,291.1302,291.1394,290.4676,290.6885,51821.0
2020-07-22 15:30:00,315.89,316.39,315.38,316.05,154889.0,290.6793,291.1394,290.21,290.8265,154889.0
2020-07-23 09:30:00,316.0,316.97,314.29,316.94,62776.0,290.7805,291.6731,289.207,291.6455,62776.0
2020-07-23 10:00:00,317.09,317.79,314.79,316.31,38432.0,291.7835,292.4276,289.6671,291.0658,38432.0
2020-07-23 10:30:00,316.44,316.81,315.83,315.86,21584.0,291.1854,291.5259,290.6241,290.6517,21584.0
2020-07-23 11:00:00,316.1,317.03,315.76,317.03,17239.0,290.8725,291.7283,290.5597,291.7283,17239.0
2020-07-23 11:30:00,317.11,317.34,316.67,317.1,14410.0,291.8019,292.0136,291.397,291.7927,14410.0
2020-07-23 12:00:00,317.14,317.67,316.55,317.57,11821.0,291.8295,292.3172,291.2866,292.2252,11821.0
2020-07-23 12:30:00,317.36,318.72,317.11,317.86,31905.0,292.032,293.2834,291.8019,292.4921,31905.0
2020-07-23 13:00:00,317.91,318.27,317.64,317.84,18040.0,292.5381,292.8693,292.2896,292.4737,18040.0
2020-07-23 13:30:00,317.93,318.09,316.73,316.96,31395.0,292.5565,292.7037,291.4522,291.6639,31395.0
2020-07-23 14:00:00,317.03,317.03,315.26,315.95,31786.0,291.7283,291.7283,290.0996,290.7345,31786.0
2020-07-23 14:30:00,316.07,316.42,315.29,315.53,32233.0,290.8449,291.167,290.1272,290.348,32233.0
2020-07-23 15:00:00,315.6,315.71,312.0,312.0,34788.0,290.4124,290.5136,287.0997,287.0997,34788.0
2020-07-23 15:30:00,312.01,313.57,311.69,313.07,72466.0,287.1089,288.5444,286.8145,288.0843,72466.0
2020-07-24 09:30:00,314.78,318.79,314.36,317.35,52021.0,289.6579,293.3478,289.2714,292.0228,52021.0
2020-07-24 10:00:00,317.47,317.73,315.82,316.13,52069.0,292.1332,292.3724,290.6149,290.9001,52069.0
2020-07-24 10:30:00,316.13,316.16,313.27,313.54,30680.0,290.9001,290.9277,288.2684,288.5168,30680.0
2020-07-24 11:00:00,313.42,313.67,312.82,313.0,19090.0,288.4064,288.6365,287.8543,288.0199,19090.0
2020-07-24 11:30:00,312.95,313.14,311.78,312.17,19776.0,287.9739,288.1488,286.8973,287.2562,19776.0
2020-07-24 12:00:00,311.98,312.42,311.29,312.14,9260.0,287.0813,287.4862,286.4464,287.2286,9260.0
2020-07-24 12:30:00,312.0,312.19,311.0,311.24,15632.0,287.0997,287.2746,286.1795,286.4004,15632.0
2020-07-24 13:00:00,311.33,312.35,311.33,312.12,22714.0,286.4832,287.4218,286.4832,287.2102,22714.0
2020-07-24 13:30:00,311.95,312.09,310.78,311.35,17893.0,287.0537,287.1826,285.9771,286.5016,17893.0
2020-07-24 14:00:00,311.41,311.63,310.83,311.18,15617.0,286.5568,286.7593,286.0231,286.3452,15617.0
2020-07-24 14:30:00,311.15,311.4,310.27,310.42,17197.0,286.3176,286.5476,285.5078,285.6458,17197.0
2020-07-24 15:00:00,310.33,311.35,310.26,310.97,35441.0,285.563,286.5016,285.4986,286.1519,35441.0
2020-07-24 15:30:00,311.03,312.85,310.86,312.84,106737.0,286.2071,287.8819,286.0507,287.8727,106737.0
2020-07-27 09:30:00,311.01,311.72,307.04,309.08,55461.0,286.1887,286.8421,282.5356,284.4128,55461.0
2020-07-27 10:00:00,309.12,309.56,308.3,309.44,20639.0,284.4496,284.8545,283.695,284.744,20639.0
2020-07-27 10:30:00,309.16,309.16,307.35,308.0,18249.0,284.4864,284.4864,282.8208,283.419,18249.0
2020-07-27 11:00:00,308.06,308.14,307.2,307.68,18364.0,283.4742,283.5478,282.6828,283.1245,18364.0
2020-07-27 11:30:00,307.78,308.72,307.64,308.48,9217.0,283.2165,284.0815,283.0877,283.8607,9217.0
2020-07-27 12:00:00,308.46,308.46,307.68,308.08,6971.0,283.8423,283.8423,283.1245,283.4926,6971.0
2020-07-27 12:30:00,308.13,308.6,307.81,308.33,7322.0,283.5386,283.9711,283.2441,283.7226,7322.0
2020-07-27 13:00:00,308.47,308.47,307.37,307.5,8044.0,283.8515,283.8515,282.8392,282.9589,8044.0
2020-07-27 13:30:00,307.6,307.98,307.33,307.7,8669.0,283.0509,283.4006,282.8024,283.1429,8669.0
2020-07-27 14:00:00,307.71,307.89,306.22,306.58,14516.0,283.1521,283.3177,281.781,282.1123,14516.0
2020-07-27 14:30:00,306.58,307.38,306.29,306.55,16658.0,282.1123,282.8485,281.8454,282.0847,16658.0
2020-07-27 15:00:00,306.58,306.63,305.88,306.3,31172.0,282.1123,282.1583,281.4682,281.8546,31172.0
2020-07-27 15:30:00,306.26,308.02,306.1,308.01,99720.0,281.8178,283.4374,281.6706,283.4282,99720.0
2020-07-28 09:30:00,307.91,312.29,307.91,312.16,24218.0,283.3362,287.3666,283.3362,287.247,24218.0
2020-07-28 10:00:00,312.14,314.07,312.05,313.73,28355.0,287.2286,289.0045,287.1457,288.6917,28355.0
2020-07-28 10:30:00,314.08,315.17,312.66,314.76,21298.0,289.0137,290.0167,287.7071,289.6395,21298.0
2020-07-28 11:00:00,314.63,316.31,314.03,316.12,27288.0,289.5198,291.0658,288.9677,290.8909,27288.0
2020-07-28 11:30:00,316.01,317.5,315.88,316.64,30602.0,290.7897,292.1608,290.6701,291.3694,30602.0
2020-07-28 12:00:00,316.74,317.94,316.67,316.79,17719.0,291.4614,292.5657,291.397,291.5075,17719.0
2020-07-28 12:30:00,316.91,317.33,316.2,317.12,26824.0,291.6179,292.0044,290.9645,291.8111,26824.0
2020-07-28 13:00:00,317.14,317.14,315.66,315.66,34754.0,291.8295,291.8295,290.4676,290.4676,34754.0
2020-07-28 13:30:00,315.94,316.51,315.53,315.63,21810.0,290.7253,291.2498,290.348,290.44,21810.0
2020-07-28 14:00:00,315.7,316.2,314.55,314.55,20522.0,290.5044,290.9645,289.4462,289.4462,20522.0
2020-07-28 14:30:00,314.68,315.07,314.14,314.94,35474.0,289.5658,289.9247,289.0689,289.8051,35474.0
2020-07-28 15:00:00,314.95,314.97,314.23,314.3,26086.0,289.8143,289.8327,289.1518,289.2162,26086.0
2020-07-28 15:30:00,314.31,314.33,312.34,312.87,109039.0,289.2254,289.2438,287.4126,287.9003,109039.0
2020-07-29 09:30:00,316.14,316.14,312.1,315.63,66974.0,290.9093,290.9093,287.1918,290.44,66974.0
2020-07-29 10:00:00,315.51,316.69,312.77,313.51,82739.0,290.3296,291.4154,287.8083,288.4892,82739.0
2020-07-29 10:30:00,313.51,313.67,310.53,312.87,91282.0,288.4892,288.6365,285.7471,287.9003,91282.0
2020-07-29 11:00:00,312.84,313.51,311.23,312.48,45131.0,287.8727,288.4892,286.3912,287.5414,45131.0
2020-07-29 11:30:00,312.38,314.2,312.21,313.54,37451.0,287.4494,289.1242,287.293,288.5168,37451.0
2020-07-29 12:00:00,313.62,315.86,313.16,315.03,22597.0,288.5904,290.6517,288.1672,289.8879,22597.0
2020-07-29 12:30:00,315.09,315.71,314.5,315.64,22488.0,289.9431,290.5136,289.4002,290.4492,22488.0
2020-07-29 13:00:00,315.71,316.67,315.46,315.71,42175.0,290.5136,291.397,290.2836,290.5136,42175.0
2020-07-29 13:30:00,315.68,316.29,314.23,314.55,30048.0,290.486,291.0474,289.1518,289.4462,30048.0
2020-07-29 14:00:00,314.55,315.19,313.86,315.14,20994.0,289.4462,290.0351,288.8113,289.9891,20994.0
2020-07-29 14:30:00,315.18,315.26,314.78,314.94,34608.0,290.0259,290.0996,289.6579,289.8051,34608.0
2020-07-29 15:00:00,315.03,316.03,314.72,315.53,39540.0,289.8879,290.8081,289.6027,290.348,39540.0
2020-07-29 15:30:00,315.46,315.7,314.01,314.96,107643.0,290.2836,290.5044,288.9493,289.8235,107643.0
2020-07-30 09:30:00,314.0,325.62,313.01,325.17,134842.0,288.9401,299.6327,288.0291,299.2187,134842.0
2020-07-30 10:00:00,324.95,328.79,323.77,327.81,93463.0,299.0162,302.5497,297.9304,301.648,93463.0
2020-07-30 10:30:00,328.0,329.32,327.47,327.74,66031.0,301.8228,303.0375,301.3351,301.5835,66031.0
2020-07-30 11:00:00,327.45,329.3,326.82,328.45,54079.0,301.3167,303.019,300.737,302.2369,54079.0
2020-07-30 11:30:00,328.56,329.46,326.58,327.35,44763.0,302.3381,303.1663,300.5161,301.2247,44763.0
2020-07-30 12:00:00,327.43,327.7,325.46,327.27,83662.0,301.2983,301.5467,299.4855,301.1511,83662.0
2020-07-30 12:30:00,327.37,328.03,326.67,326.68,62223.0,301.2431,301.8504,300.5989,300.6081,62223.0
2020-07-30 13:00:00,326.61,328.18,326.54,327.91,49654.0,300.5437,301.9884,300.4793,301.74,49654.0
2020-07-30 13:30:00,327.91,328.07,325.13,325.7,45062.0,301.74,301.8872,299.1818,299.7064,45062.0
2020-07-30 14:00:00,325.57,326.27,324.32,325.34,37923.0,299.5867,300.2309,298.4365,299.3751,37923.0
2020-07-30 14:30:00,325.41,326.57,324.61,325.06,98891.0,299.4395,300.5069,298.7033,299.1174,98891.0
2020-07-30 15:00:00,325.04,325.72,324.5,325.21,87792.0,299.099,299.7248,298.6021,299.2555,87792.0
2020-07-30 15:30:00,325.22,326.28,324.07,326.1,186767.0,299.2647,300.2401,298.2064,300.0744,186767.0
2020-07-31 09:30:00,326.01,326.59,322.24,323.94,54647.0,299.9916,300.5253,296.5225,298.0868,54647.0
2020-07-31 10:00:00,323.51,325.04,322.28,322.75,78133.0,297.6911,299.099,296.5593,296.9918,78133.0
2020-07-31 10:30:00,322.7,323.0,321.06,322.08,62071.0,296.9458,297.2218,295.4367,296.3753,62071.0
2020-07-31 11:00:00,322.04,322.4,320.26,321.68,42021.0,296.3385,296.6697,294.7005,296.0072,42021.0
2020-07-31 11:30:00,321.69,322.49,319.31,319.9,52748.0,296.0164,296.7525,293.8263,294.3692,52748.0
2020-07-31 12:00:00,319.88,319.88,318.2,319.36,44770.0,294.3508,294.3508,292.8049,293.8723,44770.0
2020-07-31 12:30:00,319.37,319.78,319.03,319.74,30628.0,293.8815,294.2588,293.5687,294.222,30628.0
2020-07-31 13:00:00,319.58,320.26,318.65,319.99,56704.0,294.0748,294.7005,293.219,294.4521,56704.0
2020-07-31 13:30:00,320.01,320.21,319.12,319.81,32802.0,294.4705,294.6545,293.6515,294.2864,32802.0
2020-07-31 14:00:00,319.91,322.0,319.6,321.02,40159.0,294.3784,296.3016,294.0932,295.3999,40159.0
2020-07-31 14:30:00,321.16,321.87,320.38,321.87,31574.0,295.5287,296.182,294.8109,296.182,31574.0
2020-07-31 15:00:00,321.81,323.71,321.36,323.71,39957.0,296.1268,297.8752,295.7127,297.8752,39957.0
2020-07-31 15:30:00,323.61,325.5,322.84,325.02,142985.0,297.7832,299.5223,297.0746,299.0806,142985.0
2020-08-03 09:30:00,324.58,325.23,321.83,324.84,42514.0,298.6757,299.2739,296.1452,298.915,42514.0
2020-08-03 10:00:00,324.96,326.19,324.67,325.55,18078.0,299.0254,300.1573,298.7586,299.5683,18078.0
2020-08-03 10:30:00,325.46,325.84,323.98,324.4,14669.0,299.4855,299.8352,298.1236,298.5101,14669.0
2020-08-03 11:00:00,324.8,325.27,324.06,324.5,22796.0,298.8782,299.3107,298.1972,298.6021,22796.0
2020-08-03 11:30:00,324.41,324.77,323.52,323.79,13151.0,298.5193,298.8506,297.7003,297.9488,13151.0
2020-08-03 12:00:00,323.78,324.56,323.06,323.45,16375.0,297.9396,298.6573,297.2771,297.6359,16375.0
2020-08-03 12:30:00,323.16,324.07,323.04,323.86,14665.0,297.3691,298.2064,297.2586,298.0132,14665.0
2020-08-03 13:00:00,323.97,324.81,323.79,324.81,24386.0,298.1144,298.8874,297.9488,298.8874,24386.0
2020-08-03 13:30:00,324.83,325.26,324.17,324.43,42979.0,298.9058,299.3015,298.2985,298.5377,42979.0
2020-08-03 14:00:00,324.49,324.69,323.82,324.08,9994.0,298.5929,298.777,297.9764,298.2156,9994.0
2020-08-03 14:30:00,324.07,324.92,323.56,324.38,16778.0,298.2064,298.9886,297.7371,298.4917,16778.0
2020-08-03 15:00:00,324.26,324.6,323.62,324.56,8428.0,298.3813,298.6941,297.7924,298.6573,8428.0
2020-08-03 15:30:00,324.56,324.93,323.39,323.4,76384.0,298.6573,298.9978,297.5807,297.5899,76384.0
2020-08-04 09:30:00,324.6,325.29,322.57,324.41,23838.0,298.6941,299.3291,296.8262,298.5193,23838.0
2020-08-04 10:00:00,324.42,324.42,321.99,322.08,11861.0,298.5285,298.5285,296.2924,296.3753,11861.0
2020-08-04 10:30:00,321.68,322.97,320.86,322.85,12759.0,296.0072,297.1942,295.2526,297.0838,12759.0
2020-08-04 11:00:00,322.73,324.09,322.64,323.98,17666.0,296.9734,298.2248,296.8906,298.1236,17666.0
2020-08-04 11:30:00,324.22,324.67,323.53,323.83,17947.0,298.3445,298.7586,297.7095,297.9856,17947.0
2020-08-04 12:00:00,323.65,323.99,322.71,322.86,21688.0,297.82,298.1328,296.955,297.093,21688.0
2020-08-04 12:30:00,322.83,323.19,322.75,323.12,9599.0,297.0654,297.3967,296.9918,297.3323,9599.0
2020-08-04 13:00:00,323.09,323.76,322.64,323.49,13429.0,297.3047,297.9212,296.8906,297.6727,13429.0
2020-08-04 13:30:00,323.34,323.34,321.6,321.72,11144.0,297.5347,297.5347,295.9336,296.044,11144.0
2020-08-04 14:00:00,321.82,323.43,321.82,322.76,12463.0,296.136,297.6175,296.136,297.001,12463.0
2020-08-04 14:30:00,322.9,324.41,322.57,324.33,25724.0,297.1298,298.5193,296.8262,298.4457,25724.0
2020-08-04 15:00:00,324.28,324.44,323.84,324.18,17216.0,298.3997,298.5469,297.9948,298.3077,17216.0
2020-08-04 15:30:00,324.19,325.26,322.91,325.19,66269.0,298.3169,299.3015,297.139,299.2371,66269.0
2020-08-05 09:30:00,325.92,328.76,325.01,325.3,23673.0,299.9088,302.5221,299.0714,299.3383,23673.0
2020-08-05 10:00:00,325.35,327.2,325.06,327.13,20446.0,299.3843,301.0866,299.1174,301.0222,20446.0
2020-08-05 10:30:00,326.9,328.3,325.72,326.44,20674.0,300.8106,302.0989,299.7248,300.3873,20674.0
2020-08-05 11:00:00,326.34,327.75,325.75,327.69,14825.0,300.2953,301.5928,299.7524,301.5375,14825.0
2020-08-05 11:30:00,327.68,328.96,327.68,327.94,18983.0,301.5283,302.7062,301.5283,301.7676,18983.0
2020-08-05 12:00:00,328.0,329.78,328.0,328.67,15171.0,301.8228,303.4607,301.8228,302.4393,15171.0
2020-08-05 12:30:00,328.79,330.84,328.74,330.77,19579.0,302.5497,304.4361,302.5037,304.3717,19579.0
2020-08-05 13:00:00,330.73,330.93,329.4,329.6,16945.0,304.3349,304.519,303.1111,303.2951,16945.0
2020-08-05 13:30:00,329.33,329.7,328.46,328.5,11886.0,303.0467,303.3871,302.2461,302.2829,11886.0
2020-08-05 14:00:00,328.58,329.47,328.01,329.47,12416.0,302.3565,303.1755,301.832,303.1755,12416.0
2020-08-05 14:30:00,329.49,329.75,328.76,329.11,12629.0,303.1939,303.4331,302.5221,302.8442,12629.0
2020-08-05 15:00:00,329.1,329.79,328.34,328.95,15105.0,302.835,303.4699,302.1357,302.697,15105.0
2020-08-05 15:30:00,328.89,329.97,328.21,329.64,60986.0,302.6418,303.6356,302.016,303.3319,60986.0
2020-08-06 09:30:00,327.99,329.65,327.79,328.41,20009.0,301.8136,303.3411,301.6296,302.2001,20009.0
2020-08-06 10:00:00,328.37,328.95,327.8,328.02,36370.0,302.1633,302.697,301.6388,301.8412,36370.0
2020-08-06 10:30:00,327.94,328.14,326.65,327.45,20413.0,301.7676,301.9516,300.5805,301.3167,20413.0
2020-08-06 11:00:00,327.3,328.08,326.51,327.4,33052.0,301.1787,301.8964,300.4517,301.2707,33052.0
2020-08-06 11:30:00,327.46,327.64,326.01,326.44,43699.0,301.3259,301.4915,299.9916,300.3873,43699.0
2020-08-06 12:00:00,326.53,326.66,325.78,326.07,40167.0,300.4701,300.5897,299.78,300.0468,40167.0
2020-08-06 12:30:00,326.08,326.23,325.45,326.11,13412.0,300.056,300.1941,299.4763,300.0836,13412.0
2020-08-06 13:00:00,326.04,326.2,325.79,326.01,20186.0,300.0192,300.1665,299.7892,299.9916,20186.0
2020-08-06 13:30:00,325.79,326.24,325.71,326.02,19439.0,299.7892,300.2033,299.7156,300.0008,19439.0
2020-08-06 14:00:00,326.01,326.24,325.66,326.02,45725.0,299.9916,300.2033,299.6696,300.0008,45725.0
2020-08-06 14:30:00,326.04,326.18,325.78,326.07,40417.0,300.0192,300.148,299.78,300.0468,40417.0
2020-08-06 15:00:00,326.02,326.54,325.63,325.93,38948.0,300.0008,300.4793,299.6419,299.918,38948.0
2020-08-06 15:30:00,326.02,326.45,325.76,326.4,100513.0,300.0008,300.3965,299.7616,300.3505,100513.0
2020-08-07 09:30:00,326.83,328.75,326.25,326.25,81915.0,300.7462,302.5129,300.2125,300.2125,81915.0
2020-08-07 10:00:00,326.53,327.24,325.95,326.01,41164.0,300.4701,301.1235,299.9364,299.9916,41164.0
2020-08-07 10:30:00,326.04,326.29,325.48,325.82,68796.0,300.0192,300.2493,299.5039,299.8168,68796.0
2020-08-07 11:00:00,325.89,327.15,325.89,326.91,55577.0,299.8812,301.0406,299.8812,300.8198,55577.0
2020-08-07 11:30:00,326.87,327.22,326.73,326.99,60379.0,300.783,301.105,300.6542,300.8934,60379.0
2020-08-07 12:00:00,326.9,328.6,326.76,328.6,77692.0,300.8106,302.3749,300.6818,302.3749,77692.0
2020-08-07 12:30:00,328.76,330.61,328.65,330.38,25880.0,302.5221,304.2245,302.4209,304.0129,25880.0
2020-08-07 13:00:00,330.43,331.19,330.42,330.97,91395.0,304.0589,304.7582,304.0497,304.5558,91395.0
2020-08-07 13:30:00,330.89,332.0,329.91,330.05,26843.0,304.4822,305.5036,303.5804,303.7092,26843.0
2020-08-07 14:00:00,329.99,330.04,327.78,328.2,44597.0,303.654,303.7,301.6204,302.0068,44597.0
2020-08-07 14:30:00,328.19,329.83,327.94,329.83,37380.0,301.9976,303.5067,301.7676,303.5067,37380.0
2020-08-07 15:00:00,329.58,330.64,329.19,330.09,35084.0,303.2767,304.2521,302.9178,303.746,35084.0
2020-08-07 15:30:00,330.1,330.68,328.97,329.01,210930.0,303.7552,304.2889,302.7154,302.7522,210930.0
2020-08-10 09:30:00,330.36,333.64,330.36,332.02,45896.0,303.9944,307.0127,303.9944,305.522,45896.0
2020-08-10 10:00:00,332.07,332.66,330.83,331.99,59188.0,305.568,306.1109,304.4269,305.4944,59188.0
2020-08-10 10:30:00,332.08,333.31,331.82,331.82,29876.0,305.5772,306.709,305.3379,305.3379,29876.0
2020-08-10 11:00:00,332.09,333.12,332.0,332.73,16954.0,305.5864,306.5342,305.5036,306.1753,16954.0
2020-08-10 11:30:00,332.67,333.41,332.6,333.1,16178.0,306.1201,306.801,306.0557,306.5158,16178.0
2020-08-10 12:00:00,333.11,333.17,332.0,332.41,21856.0,306.525,306.5802,305.5036,305.8808,21856.0
2020-08-10 12:30:00,332.51,334.95,332.33,334.75,31259.0,305.9729,308.2181,305.8072,308.0341,31259.0
2020-08-10 13:00:00,334.72,335.14,333.96,333.96,22653.0,308.0065,308.393,307.3071,307.3071,22653.0
2020-08-10 13:30:00,334.04,334.87,334.04,334.71,16407.0,307.3808,308.1445,307.3808,307.9973,16407.0
2020-08-10 14:00:00,334.71,334.84,334.27,334.67,24920.0,307.9973,308.1169,307.5924,307.9605,24920.0
2020-08-10 14:30:00,334.54,334.76,334.3,334.67,26784.0,307.8409,308.0433,307.62,307.9605,26784.0
2020-08-10 15:00:00,334.6,334.98,333.69,334.98,24526.0,307.8961,308.2457,307.0587,308.2457,24526.0
2020-08-10 15:30:00,334.93,336.27,334.64,335.48,88468.0,308.1997,309.4328,307.9329,308.7058,88468.0
2020-08-11 09:30:00,339.19,343.68,338.45,342.88,58945.0,312.1197,316.2514,311.4388,315.5152,58945.0
2020-08-11 10:00:00,342.75,342.99,341.23,341.23,30619.0,315.3956,315.6165,313.9969,313.9969,30619.0
2020-08-11 10:30:00,341.19,341.91,339.91,341.29,22761.0,313.9601,314.6227,312.7823,314.0521,22761.0
2020-08-11 11:00:00,341.09,342.01,339.76,341.8,27061.0,313.8681,314.7147,312.6442,314.5214,27061.0
2020-08-11 11:30:00,341.62,343.18,341.2,342.69,43346.0,314.3558,315.7913,313.9693,315.3404,43346.0
2020-08-11 12:00:00,342.69,343.22,342.22,342.75,26977.0,315.3404,315.8281,314.9079,315.3956,26977.0
2020-08-11 12:30:00,342.63,343.39,342.5,343.06,31860.0,315.2852,315.9845,315.1656,315.6809,31860.0
2020-08-11 13:00:00,343.12,345.38,343.0,344.33,18155.0,315.7361,317.8157,315.6257,316.8495,18155.0
2020-08-11 13:30:00,344.34,345.41,344.14,344.71,30219.0,316.8587,317.8433,316.6747,317.1992,30219.0
2020-08-11 14:00:00,344.67,345.09,343.84,343.94,26956.0,317.1624,317.5489,316.3986,316.4906,26956.0
2020-08-11 14:30:00,343.81,344.14,342.68,342.98,18667.0,316.371,316.6747,315.3312,315.6073,18667.0
2020-08-11 15:00:00,342.99,343.3,340.6,342.02,33306.0,315.6165,315.9017,313.4172,314.7239,33306.0
2020-08-11 15:30:00,341.83,342.53,341.1,341.91,243919.0,314.549,315.1932,313.8773,314.6227,243919.0
2020-08-12 09:30:00,343.18,343.99,339.34,340.76,31152.0,315.7913,316.5367,312.2578,313.5644,31152.0
2020-08-12 10:00:00,340.63,342.1,339.73,340.2,45396.0,313.4448,314.7975,312.6166,313.0491,45396.0
2020-08-12 10:30:00,340.37,342.34,340.37,342.1,23234.0,313.2056,315.0183,313.2056,314.7975,23234.0
2020-08-12 11:00:00,342.19,343.15,341.15,341.62,25024.0,314.8803,315.7637,313.9233,314.3558,25024.0
2020-08-12 11:30:00,341.54,341.81,339.21,339.96,21032.0,314.2822,314.5306,312.1381,312.8283,21032.0
2020-08-12 12:00:00,340.12,340.49,339.14,340.23,19794.0,312.9755,313.316,312.0737,313.0767,19794.0
2020-08-12 12:30:00,340.1,340.47,339.04,339.47,10262.0,312.9571,313.2976,311.9817,312.3774,10262.0
2020-08-12 13:00:00,339.59,339.63,337.55,338.93,35572.0,312.4878,312.5246,310.6106,311.8805,35572.0
2020-08-12 13:30:00,339.07,340.08,338.8,339.82,15282.0,312.0093,312.9387,311.7609,312.6995,15282.0
2020-08-12 14:00:00,339.94,340.48,339.22,339.68,13249.0,312.8099,313.3068,312.1473,312.5706,13249.0
2020-08-12 14:30:00,339.62,341.22,339.37,340.8,18357.0,312.5154,313.9877,312.2854,313.6012,18357.0
2020-08-12 15:00:00,340.73,341.82,340.16,341.61,25712.0,313.5368,314.5398,313.0123,314.3466,25712.0
2020-08-12 15:30:00,341.46,341.46,339.19,339.35,72628.0,314.2086,314.2086,312.1197,312.267,72628.0
2020-08-13 09:30:00,336.79,340.55,335.46,339.72,28826.0,309.9113,313.3712,308.6874,312.6074,28826.0
2020-08-13 10:00:00,339.69,340.82,338.16,338.64,10459.0,312.5798,313.6197,311.1719,311.6136,10459.0
2020-08-13 10:30:00,338.41,338.67,337.57,337.8,9785.0,311.402,311.6412,310.629,310.8407,9785.0
2020-08-13 11:00:00,337.63,338.05,337.29,337.63,10730.0,310.6842,311.0707,310.3714,310.6842,10730.0
2020-08-13 11:30:00,337.73,338.43,337.12,338.37,10451.0,310.7763,311.4204,310.2149,311.3652,10451.0
2020-08-13 12:00:00,338.46,338.62,337.79,338.13,11274.0,311.448,311.5952,310.8315,311.1443,11274.0
2020-08-13 12:30:00,338.38,338.95,338.24,338.61,10167.0,311.3744,311.8989,311.2456,311.586,10167.0
2020-08-13 13:00:00,338.68,339.78,338.36,338.48,12881.0,311.6504,312.6627,311.356,311.4664,12881.0
2020-08-13 13:30:00,338.31,338.53,337.64,338.05,13307.0,311.31,311.5124,310.6934,311.0707,13307.0
2020-08-13 14:00:00,338.19,338.64,337.5,338.01,15971.0,311.1995,311.6136,310.5646,311.0339,15971.0
2020-08-13 14:30:00,337.94,338.64,337.67,338.0,21746.0,310.9695,311.6136,310.721,311.0247,21746.0
2020-08-13 15:00:00,338.11,339.61,337.76,339.16,15716.0,311.1259,312.5062,310.8039,312.0921,15716.0
2020-08-13 15:30:00,339.08,339.08,337.87,338.69,62601.0,312.0185,312.0185,310.9051,311.6596,62601.0
2020-08-14 09:30:00,337.28,339.66,336.86,339.15,15550.0,310.3622,312.5522,309.9757,312.0829,15550.0
2020-08-14 10:00:00,339.0,342.09,338.79,342.09,12223.0,311.9449,314.7883,311.7517,314.7883,12223.0
2020-08-14 10:30:00,342.34,342.49,341.67,341.96,17492.0,315.0183,315.1564,314.4018,314.6687,17492.0
2020-08-14 11:00:00,341.94,343.23,341.94,342.59,12095.0,314.6503,315.8373,314.6503,315.2484,12095.0
2020-08-14 11:30:00,342.71,343.5,342.16,343.5,11694.0,315.3588,316.0858,314.8527,316.0858,11694.0
2020-08-14 12:00:00,343.41,343.75,342.82,342.93,5402.0,316.0029,316.3158,315.46,315.5613,5402.0
2020-08-14 12:30:00,343.03,343.14,341.72,341.96,7064.0,315.6533,315.7545,314.4478,314.6687,7064.0
2020-08-14 13:00:00,341.73,342.78,341.73,342.63,6524.0,314.457,315.4232,314.457,315.2852,6524.0
2020-08-14 13:30:00,342.81,343.84,342.68,343.23,10691.0,315.4508,316.3986,315.3312,315.8373,10691.0
2020-08-14 14:00:00,343.32,343.84,342.77,343.18,12195.0,315.9201,316.3986,315.414,315.7913,12195.0
2020-08-14 14:30:00,343.25,343.32,342.35,342.5,8274.0,315.8557,315.9201,315.0275,315.1656,8274.0
2020-08-14 15:00:00,342.6,342.6,342.02,342.18,15741.0,315.2576,315.2576,314.7239,314.8711,15741.0
2020-08-14 15:30:00,342.19,342.32,340.79,342.12,41844.0,314.8803,314.9999,313.592,314.8159,41844.0
2020-08-17 09:30:00,341.77,344.0,340.63,340.63,25313.0,314.4938,316.5459,313.4448,313.4448,25313.0
2020-08-17 10:00:00,339.75,341.15,339.19,340.71,9083.0,312.635,313.9233,312.1197,313.5184,9083.0
2020-08-17 10:30:00,340.91,341.78,340.24,341.78,8139.0,313.7025,314.503,313.0859,314.503,8139.0
2020-08-17 11:00:00,341.72,342.29,341.25,342.15,11916.0,314.4478,314.9723,314.0153,314.8435,11916.0
2020-08-17 11:30:00,342.2,342.21,341.37,341.63,5856.0,314.8895,314.8987,314.1258,314.365,5856.0
2020-08-17 12:00:00,341.64,341.9,340.7,341.38,10034.0,314.3742,314.6135,313.5092,314.135,10034.0
2020-08-17 12:30:00,341.31,342.13,340.92,341.93,13305.0,314.0705,314.8251,313.7117,314.6411,13305.0
2020-08-17 13:00:00,341.89,341.89,340.68,340.75,4502.0,314.6043,314.6043,313.4908,313.5552,4502.0
2020-08-17 13:30:00,340.76,341.3,340.76,340.92,10164.0,313.5644,314.0613,313.5644,313.7117,10164.0
2020-08-17 14:00:00,340.93,341.09,340.3,340.73,8645.0,313.7209,313.8681,313.1412,313.5368,8645.0
2020-08-17 14:30:00,340.81,340.81,339.44,339.56,24337.0,313.6105,313.6105,312.3498,312.4602,24337.0
2020-08-17 15:00:00,339.6,339.72,338.64,338.68,13843.0,312.497,312.6074,311.6136,311.6504,13843.0
2020-08-17 15:30:00,338.74,339.89,338.52,339.76,109309.0,311.7057,312.7639,311.5032,312.6442,109309.0
2020-08-18 09:30:00,339.72,339.92,338.08,338.81,23436.0,312.6074,312.7915,311.0983,311.7701,23436.0
2020-08-18 10:00:00,338.84,339.38,338.42,339.38,9446.0,311.7977,312.2946,311.4112,312.2946,9446.0
2020-08-18 10:30:00,339.37,339.48,338.46,339.38,28216.0,312.2854,312.3866,311.448,312.2946,28216.0
2020-08-18 11:00:00,339.37,339.55,338.44,338.79,39115.0,312.2854,312.451,311.4296,311.7517,39115.0
2020-08-18 11:30:00,338.8,338.97,338.36,338.56,15802.0,311.7609,311.9173,311.356,311.54,15802.0
2020-08-18 12:00:00,338.45,339.09,338.41,338.88,11051.0,311.4388,312.0277,311.402,311.8345,11051.0
2020-08-18 12:30:00,338.93,339.09,338.19,338.9,7039.0,311.8805,312.0277,311.1995,311.8529,7039.0
2020-08-18 13:00:00,339.01,339.24,338.79,338.94,13523.0,311.9541,312.1658,311.7517,311.8897,13523.0
2020-08-18 13:30:00,338.95,339.72,338.82,338.82,17086.0,311.8989,312.6074,311.7793,311.7793,17086.0
2020-08-18 14:00:00,338.99,339.19,338.44,338.53,11607.0,311.9357,312.1197,311.4296,311.5124,11607.0
2020-08-18 14:30:00,338.59,339.0,338.43,338.77,10599.0,311.5676,311.9449,311.4204,311.7333,10599.0
2020-08-18 15:00:00,338.59,338.59,337.27,337.63,20686.0,311.5676,311.5676,310.353,310.6842,20686.0
2020-08-18 15:30:00,337.82,338.17,337.52,337.57,71697.0,310.8591,311.1811,310.583,310.629,71697.0
2020-08-19 09:30:00,337.0,338.99,336.2,338.55,18367.0,310.1045,311.9357,309.3684,311.5308,18367.0
2020-08-19 10:00:00,338.04,338.04,336.35,337.36,14853.0,311.0615,311.0615,309.5064,310.4358,14853.0
2020-08-19 10:30:00,337.51,338.67,337.13,337.31,16200.0,310.5738,311.6412,310.2241,310.3898,16200.0
2020-08-19 11:00:00,337.13,338.02,336.96,337.72,32004.0,310.2241,311.0431,310.0677,310.7671,32004.0
2020-08-19 11:30:00,337.75,337.91,336.83,337.18,17619.0,310.7947,310.9419,309.9481,310.2702,17619.0
2020-08-19 12:00:00,337.18,338.85,336.63,338.85,13624.0,310.2702,311.8069,309.7641,311.8069,13624.0
2020-08-19 12:30:00,338.89,339.3,338.72,339.17,12831.0,311.8437,312.221,311.6873,312.1013,12831.0
2020-08-19 13:00:00,339.29,340.32,339.22,339.73,16307.0,312.2118,313.1596,312.1473,312.6166,16307.0
2020-08-19 13:30:00,339.85,339.85,338.89,339.34,13668.0,312.7271,312.7271,311.8437,312.2578,13668.0
2020-08-19 14:00:00,339.12,339.55,338.32,338.37,11162.0,312.0553,312.451,311.3192,311.3652,11162.0
2020-08-19 14:30:00,338.21,338.68,337.89,338.35,12914.0,311.218,311.6504,310.9235,311.3468,12914.0
2020-08-19 15:00:00,338.47,338.64,337.56,337.73,24083.0,311.4572,311.6136,310.6198,310.7763,24083.0
2020-08-19 15:30:00,337.8,338.47,337.2,338.02,79781.0,310.8407,311.4572,310.2886,311.0431,79781.0
2020-08-20 09:30:00,337.58,337.94,336.21,336.66,14440.0,310.6382,310.9695,309.3776,309.7917,14440.0
2020-08-20 10:00:00,336.51,337.83,336.03,337.6,17521.0,309.6536,310.8683,309.2119,310.6566,17521.0
2020-08-20 10:30:00,337.62,338.42,336.66,336.74,6399.0,310.675,311.4112,309.7917,309.8653,6399.0
2020-08-20 11:00:00,336.6,338.44,336.6,337.58,14042.0,309.7364,311.4296,309.7364,310.6382,14042.0
2020-08-20 11:30:00,337.55,338.14,337.3,337.3,7349.0,310.6106,311.1535,310.3806,310.3806,7349.0
2020-08-20 12:00:00,337.14,337.32,336.78,337.12,6006.0,310.2333,310.399,309.9021,310.2149,6006.0
2020-08-20 12:30:00,337.02,337.26,336.65,336.65,6519.0,310.1229,310.3438,309.7825,309.7825,6519.0
2020-08-20 13:00:00,336.72,337.16,336.12,336.93,15640.0,309.8469,310.2518,309.2948,310.0401,15640.0
2020-08-20 13:30:00,336.88,337.29,336.55,336.75,12441.0,309.9941,310.3714,309.6904,309.8745,12441.0
2020-08-20 14:00:00,336.64,337.08,336.47,336.85,9902.0,309.7733,310.1781,309.6168,309.9665,9902.0
2020-08-20 14:30:00,336.75,336.99,336.18,336.39,8185.0,309.8745,310.0953,309.35,309.5432,8185.0
2020-08-20 15:00:00,336.39,336.96,336.31,336.62,12373.0,309.5432,310.0677,309.4696,309.7548,12373.0
2020-08-20 15:30:00,336.53,337.09,336.34,336.67,27809.0,309.672,310.1873,309.4972,309.8009,27809.0
2020-08-21 09:30:00,337.3,339.13,336.44,338.79,46328.0,310.3806,312.0645,309.5892,311.7517,46328.0
2020-08-21 10:00:00,338.29,338.36,336.84,337.91,6623.0,311.2916,311.356,309.9573,310.9419,6623.0
2020-08-21 10:30:00,338.21,338.31,336.45,336.72,22311.0,311.218,311.31,309.5984,309.8469,22311.0
2020-08-21 11:00:00,336.79,337.49,336.64,337.34,7076.0,309.9113,310.5554,309.7733,310.4174,7076.0
2020-08-21 11:30:00,337.4,338.53,337.4,338.53,6418.0,310.4726,311.5124,310.4726,311.5124,6418.0
2020-08-21 12:00:00,338.46,338.59,337.82,337.82,8839.0,311.448,311.5676,310.8591,310.8591,8839.0
2020-08-21 12:30:00,337.93,338.45,337.65,337.88,11447.0,310.9603,311.4388,310.7026,310.9143,11447.0
2020-08-21 13:00:00,337.86,338.13,337.63,337.92,9352.0,310.8959,311.1443,310.6842,310.9511,9352.0
2020-08-21 13:30:00,337.87,338.72,337.75,338.53,8059.0,310.9051,311.6873,310.7947,311.5124,8059.0
2020-08-21 14:00:00,338.48,338.61,337.9,338.06,10045.0,311.4664,311.586,310.9327,311.0799,10045.0
2020-08-21 14:30:00,338.34,338.87,337.99,338.13,14092.0,311.3376,311.8253,311.0155,311.1443,14092.0
2020-08-21 15:00:00,338.19,338.69,338.13,338.39,15398.0,311.1995,311.6596,311.1443,311.3836,15398.0
2020-08-21 15:30:00,338.38,338.67,337.74,337.81,44710.0,311.3744,311.6412,310.7855,310.8499,44710.0
2020-08-24 09:30:00,338.7,341.57,338.41,340.32,26133.0,311.6688,314.3098,311.402,313.1596,26133.0
2020-08-24 10:00:00,340.06,343.08,339.82,342.02,19922.0,312.9203,315.6993,312.6995,314.7239,19922.0
2020-08-24 10:30:00,341.85,342.38,341.61,342.28,16977.0,314.5674,315.0552,314.3466,314.9631,16977.0
2020-08-24 11:00:00,342.17,342.49,341.51,342.3,11506.0,314.8619,315.1564,314.2546,314.9815,11506.0
2020-08-24 11:30:00,342.47,343.48,342.1,342.44,18842.0,315.138,316.0674,314.7975,315.1104,18842.0
2020-08-24 12:00:00,342.52,342.52,341.69,342.13,8473.0,315.184,315.184,314.4202,314.8251,8473.0
2020-08-24 12:30:00,342.13,342.71,341.74,341.86,8187.0,314.8251,315.3588,314.4662,314.5767,8187.0
2020-08-24 13:00:00,341.87,342.66,341.86,342.66,6440.0,314.5859,315.3128,314.5767,315.3128,6440.0
2020-08-24 13:30:00,342.74,343.13,342.63,342.99,5668.0,315.3864,315.7453,315.2852,315.6165,5668.0
2020-08-24 14:00:00,343.07,343.41,342.8,343.41,8978.0,315.6901,316.0029,315.4416,316.0029,8978.0
2020-08-24 14:30:00,343.42,343.42,342.86,343.15,11133.0,316.0122,316.0122,315.4968,315.7637,11133.0
2020-08-24 15:00:00,342.99,343.49,342.95,343.28,8762.0,315.6165,316.0766,315.5797,315.8833,8762.0
2020-08-24 15:30:00,343.24,344.51,343.17,344.43,48128.0,315.8465,317.0152,315.7821,316.9415,48128.0
2020-08-25 09:30:00,345.0,345.07,341.45,343.65,43542.0,317.4661,317.5305,314.1994,316.2238,43542.0
2020-08-25 10:00:00,343.51,344.65,342.7,344.07,24740.0,316.095,317.144,315.3496,316.6103,24740.0
2020-08-25 10:30:00,343.98,343.98,342.55,343.15,13531.0,316.5275,316.5275,315.2116,315.7637,13531.0
2020-08-25 11:00:00,343.3,343.57,341.6,342.47,17099.0,315.9017,316.1502,314.3374,315.138,17099.0
2020-08-25 11:30:00,342.46,342.63,341.74,342.12,18186.0,315.1288,315.2852,314.4662,314.8159,18186.0
2020-08-25 12:00:00,342.07,342.72,342.05,342.42,11507.0,314.7699,315.368,314.7515,315.092,11507.0
2020-08-25 12:30:00,342.59,343.0,341.94,341.94,7917.0,315.2484,315.6257,314.6503,314.6503,7917.0
2020-08-25 13:00:00,342.0,342.34,341.68,342.23,11342.0,314.7055,315.0183,314.411,314.9171,11342.0
2020-08-25 13:30:00,342.28,342.74,342.15,342.53,4464.0,314.9631,315.3864,314.8435,315.1932,4464.0
2020-08-25 14:00:00,342.55,342.68,342.17,342.27,10327.0,315.2116,315.3312,314.8619,314.9539,10327.0
2020-08-25 14:30:00,342.19,342.53,341.92,342.24,12158.0,314.8803,315.1932,314.6319,314.9263,12158.0
2020-08-25 15:00:00,342.2,343.03,341.88,342.95,16506.0,314.8895,315.6533,314.5951,315.5797,16506.0
2020-08-25 15:30:00,342.94,343.09,342.15,343.0,45843.0,315.5705,315.7085,314.8435,315.6257,45843.0
2020-08-26 09:30:00,341.5,341.62,338.02,339.28,28115.0,314.2454,314.3558,311.0431,312.2026,28115.0
2020-08-26 10:00:00,339.35,341.19,338.99,340.23,16252.0,312.267,313.9601,311.9357,313.0767,16252.0
2020-08-26 10:30:00,340.29,340.83,339.87,340.0,9970.0,313.132,313.6289,312.7455,312.8651,9970.0
2020-08-26 11:00:00,339.88,340.99,339.65,340.12,13236.0,312.7547,313.7761,312.543,312.9755,13236.0
2020-08-26 11:30:00,340.04,340.04,338.87,339.46,9701.0,312.9019,312.9019,311.8253,312.3682,9701.0
2020-08-26 12:00:00,339.46,340.12,339.38,340.06,11996.0,312.3682,312.9755,312.2946,312.9203,11996.0
2020-08-26 12:30:00,340.05,341.14,339.78,340.94,11667.0,312.9111,313.9141,312.6627,313.7301,11667.0
2020-08-26 13:00:00,340.65,341.08,340.54,340.7,8442.0,313.4632,313.8589,313.362,313.5092,8442.0
2020-08-26 13:30:00,340.77,341.89,340.68,341.74,13129.0,313.5736,314.6043,313.4908,314.4662,13129.0
2020-08-26 14:00:00,341.69,342.88,341.69,342.39,9965.0,314.4202,315.5152,314.4202,315.0644,9965.0
2020-08-26 14:30:00,342.38,342.86,342.09,342.53,16121.0,315.0552,315.4968,314.7883,315.1932,16121.0
2020-08-26 15:00:00,342.27,342.55,342.02,342.14,14434.0,314.9539,315.2116,314.7239,314.8343,14434.0
2020-08-26 15:30:00,341.9,342.07,341.0,341.4,40604.0,314.6135,314.7699,313.7853,314.1534,40604.0
2020-08-27 09:30:00,343.46,346.7,342.06,346.62,54250.0,316.049,319.0304,314.7607,318.9568,54250.0
2020-08-27 10:00:00,346.55,347.14,344.09,347.02,21373.0,318.8923,319.4353,316.6287,319.3248,21373.0
2020-08-27 10:30:00,347.13,347.93,346.02,347.85,16214.0,319.4261,320.1622,318.4046,320.0886,16214.0
2020-08-27 11:00:00,347.96,348.11,346.13,347.23,10228.0,320.1898,320.3278,318.5059,319.5181,10228.0
2020-08-27 11:30:00,347.0,347.57,346.58,347.08,6809.0,319.3064,319.8309,318.92,319.3801,6809.0
2020-08-27 12:00:00,347.0,347.21,346.44,346.77,7163.0,319.3064,319.4997,318.7911,319.0948,7163.0
2020-08-27 12:30:00,346.88,347.3,346.85,347.23,6440.0,319.196,319.5825,319.1684,319.5181,6440.0
2020-08-27 13:00:00,347.1,347.48,346.84,347.1,10772.0,319.3985,319.7481,319.1592,319.3985,10772.0
2020-08-27 13:30:00,347.4,347.67,347.05,347.67,6498.0,319.6745,319.923,319.3524,319.923,6498.0
2020-08-27 14:00:00,347.51,347.87,347.14,347.42,5707.0,319.7757,320.107,319.4353,319.6929,5707.0
2020-08-27 14:30:00,347.32,348.05,347.13,347.81,18443.0,319.6009,320.2726,319.4261,320.0518,18443.0
2020-08-27 15:00:00,347.87,348.21,347.32,348.09,30134.0,320.107,320.4199,319.6009,320.3094,30134.0
2020-08-27 15:30:00,348.0,349.23,347.84,349.04,158207.0,320.2266,321.3585,320.0794,321.1836,158207.0
2020-08-28 09:30:00,347.78,348.55,345.34,345.34,19476.0,321.3702,322.0817,319.1155,319.1155,19476.0
2020-08-28 10:00:00,345.13,345.26,343.93,344.71,26701.0,318.9214,319.0416,317.8126,318.5333,26701.0
2020-08-28 10:30:00,344.51,345.64,344.5,345.01,15840.0,318.3485,319.3927,318.3393,318.8105,15840.0
2020-08-28 11:00:00,344.97,345.32,344.73,344.74,17624.0,318.7736,319.097,318.5518,318.561,17624.0
2020-08-28 11:30:00,344.68,345.16,344.54,345.15,9342.0,318.5056,318.9491,318.3762,318.9399,9342.0
2020-08-28 12:00:00,345.28,345.45,344.53,344.72,19539.0,319.06,319.2171,318.367,318.5426,19539.0
2020-08-28 12:30:00,344.75,344.97,343.96,344.75,14950.0,318.5703,318.7736,317.8403,318.5703,14950.0
2020-08-28 13:00:00,344.77,344.77,342.59,342.75,18165.0,318.5888,318.5888,316.5743,316.7222,18165.0
2020-08-28 13:30:00,342.91,343.04,342.27,342.66,12197.0,316.87,316.9901,316.2786,316.639,12197.0
2020-08-28 14:00:00,342.58,343.55,342.58,343.37,17110.0,316.5651,317.4614,316.5651,317.2951,17110.0
2020-08-28 14:30:00,343.36,343.81,343.09,343.69,13759.0,317.2858,317.7017,317.0363,317.5908,13759.0
2020-08-28 15:00:00,343.84,345.23,343.51,344.9,18104.0,317.7294,319.0138,317.4244,318.7089,18104.0
2020-08-28 15:30:00,344.91,345.42,344.17,344.67,66143.0,318.7181,319.1894,318.0343,318.4964,66143.0
2020-08-31 09:30:00,343.2,344.46,341.72,343.49,20256.0,317.138,318.3023,315.7704,317.406,20256.0
2020-08-31 10:00:00,343.35,344.3,342.97,343.29,13855.0,317.2766,318.1545,316.9255,317.2212,13855.0
2020-08-31 10:30:00,343.04,343.57,342.37,342.65,17856.0,316.9901,317.4799,316.371,316.6298,17856.0
2020-08-31 11:00:00,342.53,343.36,342.41,342.66,17023.0,316.5189,317.2858,316.408,316.639,17023.0
2020-08-31 11:30:00,342.6,344.19,342.55,343.93,8726.0,316.5835,318.0528,316.5373,317.8126,8726.0
2020-08-31 12:00:00,343.87,343.87,343.09,343.72,7558.0,317.7571,317.7571,317.0363,317.6185,7558.0
2020-08-31 12:30:00,343.77,343.8,343.19,343.4,6831.0,317.6647,317.6924,317.1287,317.3228,6831.0
2020-08-31 13:00:00,343.36,343.42,342.71,343.06,14554.0,317.2858,317.3413,316.6852,317.0086,14554.0
2020-08-31 13:30:00,343.07,343.19,342.56,342.64,10365.0,317.0179,317.1287,316.5466,316.6205,10365.0
2020-08-31 14:00:00,342.61,342.84,341.92,341.96,8681.0,316.5928,316.8053,315.9552,315.9922,8681.0
2020-08-31 14:30:00,341.94,342.28,341.57,341.66,10079.0,315.9737,316.2879,315.6318,315.7149,10079.0
2020-08-31 15:00:00,341.68,342.41,341.68,342.41,11098.0,315.7334,316.408,315.7334,316.408,11098.0
2020-08-31 15:30:00,342.37,344.19,342.36,342.61,74044.0,316.371,318.0528,316.3618,316.5928,74044.0
2020-09-01 09:30:00,340.16,341.59,338.39,338.67,35469.0,314.3288,315.6502,312.6932,312.952,35469.0
2020-09-01 10:00:00,338.81,339.59,337.11,339.25,33067.0,313.0814,313.8021,311.5105,313.4879,33067.0
2020-09-01 10:30:00,339.45,340.3,339.18,340.07,14398.0,313.6728,314.4582,313.4233,314.2457,14398.0
2020-09-01 11:00:00,339.98,340.93,339.64,340.26,16065.0,314.1625,315.0404,313.8483,314.4212,16065.0
2020-09-01 11:30:00,340.3,341.55,340.3,340.58,12356.0,314.4582,315.6133,314.4582,314.7169,12356.0
2020-09-01 12:00:00,340.54,341.7,340.31,341.41,12779.0,314.68,315.7519,314.4674,315.4839,12779.0
2020-09-01 12:30:00,341.32,342.39,341.3,342.31,9250.0,315.4008,316.3895,315.3823,316.3156,9250.0
2020-09-01 13:00:00,342.28,342.51,341.1,341.1,14030.0,316.2879,316.5004,315.1975,315.1975,14030.0
2020-09-01 13:30:00,341.22,341.73,340.58,341.29,12152.0,315.3083,315.7796,314.7169,315.373,12152.0
2020-09-01 14:00:00,341.18,342.11,341.09,342.11,12162.0,315.2714,316.1308,315.1882,316.1308,12162.0
2020-09-01 14:30:00,342.35,342.87,342.01,342.02,16049.0,316.3525,316.833,316.0384,316.0476,16049.0
2020-09-01 15:00:00,342.01,342.01,339.73,339.73,15636.0,316.0384,316.0384,313.9315,313.9315,15636.0
2020-09-01 15:30:00,339.73,340.56,338.51,340.37,55573.0,313.9315,314.6985,312.8041,314.5229,55573.0
2020-09-02 09:30:00,338.82,341.21,338.02,341.21,64684.0,313.0906,315.2991,312.3513,315.2991,64684.0
2020-09-02 10:00:00,340.91,341.84,340.29,341.61,24999.0,315.0219,315.8813,314.449,315.6687,24999.0
2020-09-02 10:30:00,341.63,342.37,341.0,342.37,17390.0,315.6872,316.371,315.1051,316.371,17390.0
2020-09-02 11:00:00,342.86,345.88,342.75,345.71,22634.0,316.8238,319.6145,316.7222,319.4574,22634.0
2020-09-02 11:30:00,345.4,347.56,345.22,347.12,19653.0,319.1709,321.1669,319.0046,320.7603,19653.0
2020-09-02 12:00:00,347.03,347.21,345.79,345.81,7830.0,320.6771,320.8435,319.5313,319.5498,7830.0
2020-09-02 12:30:00,345.75,346.02,345.13,345.64,12200.0,319.4943,319.7438,318.9214,319.3927,12200.0
2020-09-02 13:00:00,345.69,346.15,345.21,346.07,15359.0,319.4389,319.864,318.9954,319.79,15359.0
2020-09-02 13:30:00,346.3,347.44,346.05,347.37,12364.0,320.0026,321.056,319.7716,320.9913,12364.0
2020-09-02 14:00:00,347.48,347.5,346.49,346.92,15917.0,321.093,321.1115,320.1782,320.5755,15917.0
2020-09-02 14:30:00,346.68,347.65,346.42,347.65,16551.0,320.3537,321.2501,320.1135,321.2501,16551.0
2020-09-02 15:00:00,347.69,349.33,347.56,349.0,29873.0,321.287,322.8025,321.1669,322.4975,29873.0
2020-09-02 15:30:00,348.99,350.25,348.31,348.35,98936.0,322.4883,323.6526,321.8599,321.8969,98936.0
2020-09-03 09:30:00,350.65,352.12,348.82,351.8,35467.0,324.0222,325.3806,322.3312,325.0849,35467.0
2020-09-03 10:00:00,351.65,351.88,347.22,350.58,24229.0,324.9463,325.1588,320.8527,323.9576,24229.0
2020-09-03 10:30:00,350.41,351.04,348.11,348.11,34309.0,323.8005,324.3826,321.6751,321.6751,34309.0
2020-09-03 11:00:00,348.39,348.81,342.81,343.81,42501.0,321.9339,322.322,316.7776,317.7017,42501.0
2020-09-03 11:30:00,343.69,346.23,343.69,345.19,26564.0,317.5908,319.9379,317.5908,318.9769,26564.0
2020-09-03 12:00:00,345.25,345.41,344.28,344.74,10796.0,319.0323,319.1802,318.136,318.561,10796.0
2020-09-03 12:30:00,344.48,345.03,342.51,342.51,15844.0,318.3208,318.829,316.5004,316.5004,15844.0
2020-09-03 13:00:00,341.69,342.94,341.08,341.69,13514.0,315.7427,316.8977,315.179,315.7427,13514.0
2020-09-03 13:30:00,341.93,342.06,340.84,341.43,14114.0,315.9644,316.0846,314.9572,315.5024,14114.0
2020-09-03 14:00:00,341.29,341.81,340.46,340.75,15546.0,315.373,315.8535,314.6061,314.874,15546.0
2020-09-03 14:30:00,340.61,342.63,340.61,342.06,22119.0,314.7447,316.6113,314.7447,316.0846,22119.0
2020-09-03 15:00:00,342.27,342.5,340.38,340.45,24080.0,316.2786,316.4911,314.5321,314.5968,24080.0
2020-09-03 15:30:00,340.62,342.88,339.92,342.09,89560.0,314.7539,316.8423,314.1071,316.1123,89560.0
2020-09-04 09:30:00,343.99,347.06,343.92,345.84,42192.0,317.868,320.7049,317.8033,319.5775,42192.0
2020-09-04 10:00:00,345.84,346.45,343.22,343.23,31900.0,319.5775,320.1412,317.1565,317.1657,31900.0
2020-09-04 10:30:00,343.7,343.71,340.52,341.68,17975.0,317.6,317.6093,314.6615,315.7334,17975.0
2020-09-04 11:00:00,341.59,342.06,337.34,338.17,22244.0,315.6502,316.0846,311.723,312.49,22244.0
2020-09-04 11:30:00,338.75,339.18,337.49,338.63,11342.0,313.0259,313.4233,311.8616,312.915,11342.0
2020-09-04 12:00:00,338.33,339.38,337.58,339.22,15085.0,312.6378,313.6081,311.9448,313.4602,15085.0
2020-09-04 12:30:00,338.97,341.94,338.9,341.08,15568.0,313.2292,315.9737,313.1645,315.179,15568.0
2020-09-04 13:00:00,341.02,342.68,340.79,342.12,15484.0,315.1235,316.6575,314.911,316.14,15484.0
2020-09-04 13:30:00,341.82,341.82,339.65,339.85,6258.0,315.8628,315.8628,313.8576,314.0424,6258.0
2020-09-04 14:00:00,339.81,340.28,338.97,340.2,9109.0,314.0054,314.4397,313.2292,314.3658,9109.0
2020-09-04 14:30:00,340.09,341.89,340.06,341.16,19788.0,314.2642,315.9275,314.2364,315.2529,19788.0
2020-09-04 15:00:00,341.15,342.01,340.82,340.85,25636.0,315.2437,316.0384,314.9387,314.9664,25636.0
2020-09-04 15:30:00,340.73,341.1,338.96,339.43,55181.0,314.8556,315.1975,313.22,313.6543,55181.0
2020-09-08 09:30:00,339.89,339.89,334.35,335.88,46240.0,314.0793,314.0793,308.96,310.3739,46240.0
2020-09-08 10:00:00,336.82,337.18,334.63,335.85,18755.0,311.2425,311.5751,309.2188,310.3461,18755.0
2020-09-08 10:30:00,335.97,337.41,334.81,335.51,17742.0,310.457,311.7877,309.3851,310.032,17742.0
2020-09-08 11:00:00,335.28,337.18,334.96,336.09,13965.0,309.8194,311.5751,309.5237,310.5679,13965.0
2020-09-08 11:30:00,335.62,335.66,334.21,334.75,12716.0,310.1336,310.1706,308.8307,309.3297,12716.0
2020-09-08 12:00:00,334.63,336.99,334.62,336.09,7841.0,309.2188,311.3996,309.2095,310.5679,7841.0
2020-09-08 12:30:00,335.79,335.79,334.83,334.98,49606.0,310.2907,310.2907,309.4036,309.5422,49606.0
2020-09-08 13:00:00,334.93,337.14,334.81,336.6,39248.0,309.496,311.5382,309.3851,311.0392,39248.0
2020-09-08 13:30:00,336.6,337.9,336.38,337.54,11642.0,311.0392,312.2405,310.8359,311.9078,11642.0
2020-09-08 14:00:00,337.59,337.72,336.16,336.71,15031.0,311.954,312.0741,310.6326,311.1408,15031.0
2020-09-08 14:30:00,336.47,336.59,335.06,336.09,14326.0,310.9191,311.0299,309.6161,310.5679,14326.0
2020-09-08 15:00:00,336.03,336.72,334.57,336.72,16675.0,310.5125,311.1501,309.1633,311.1501,16675.0
2020-09-08 15:30:00,336.4,337.03,334.27,334.76,64108.0,310.8544,311.4365,308.8861,309.3389,64108.0
2020-09-09 09:30:00,342.68,345.11,337.2,339.7,29761.0,316.6575,318.9029,311.5936,313.9038,29761.0
2020-09-09 10:00:00,339.77,341.38,339.41,339.55,17217.0,313.9685,315.4562,313.6358,313.7652,17217.0
2020-09-09 10:30:00,339.43,339.98,337.5,337.76,47096.0,313.6543,314.1625,311.8708,312.1111,47096.0
2020-09-09 11:00:00,338.03,338.62,337.91,338.04,22977.0,312.3606,312.9058,312.2497,312.3698,22977.0
2020-09-09 11:30:00,338.12,338.41,337.1,337.23,18211.0,312.4438,312.7117,311.5012,311.6213,18211.0
2020-09-09 12:00:00,337.01,338.25,336.66,338.25,8802.0,311.418,312.5639,311.0946,312.5639,8802.0
2020-09-09 12:30:00,338.25,339.32,338.0,339.22,30535.0,312.5639,313.5526,312.3329,313.4602,30535.0
2020-09-09 13:00:00,339.19,339.19,338.68,338.85,34341.0,313.4325,313.4325,312.9612,313.1183,34341.0
2020-09-09 13:30:00,338.9,341.02,338.86,341.02,22962.0,313.1645,315.1235,313.1276,315.1235,22962.0
2020-09-09 14:00:00,341.08,341.46,340.16,340.73,15739.0,315.179,315.5301,314.3288,314.8556,15739.0
2020-09-09 14:30:00,340.8,342.24,340.58,342.19,16471.0,314.9202,316.2509,314.7169,316.2047,16471.0
2020-09-09 15:00:00,342.12,342.76,341.62,342.01,14127.0,316.14,316.7314,315.678,316.0384,14127.0
2020-09-09 15:30:00,341.94,342.15,339.38,339.42,41654.0,315.9737,316.1677,313.6081,313.645,41654.0
2020-09-10 09:30:00,339.77,341.04,338.61,338.61,12581.0,313.9685,315.142,312.8965,312.8965,12581.0
2020-09-10 10:00:00,339.19,339.42,336.77,336.82,9329.0,313.4325,313.645,311.1963,311.2425,9329.0
2020-09-10 10:30:00,336.84,338.48,335.34,335.34,13491.0,311.261,312.7764,309.8749,309.8749,13491.0
2020-09-10 11:00:00,335.74,336.52,335.08,335.98,9928.0,310.2445,310.9653,309.6346,310.4663,9928.0
2020-09-10 11:30:00,336.19,336.73,335.28,335.52,14111.0,310.6603,311.1593,309.8194,310.0412,14111.0
2020-09-10 12:00:00,334.93,335.7,334.82,335.28,7663.0,309.496,310.2075,309.3943,309.8194,7663.0
2020-09-10 12:30:00,335.17,335.37,333.81,335.27,8373.0,309.7178,309.9026,308.461,309.8102,8373.0
2020-09-10 13:00:00,335.1,335.6,333.24,333.24,68881.0,309.6531,310.1151,307.9343,307.9343,68881.0
2020-09-10 13:30:00,333.34,333.77,331.97,332.65,10706.0,308.0267,308.4241,306.7608,307.3891,10706.0
2020-09-10 14:00:00,332.9,334.28,331.21,331.21,12051.0,307.6202,308.8954,306.0585,306.0585,12051.0
2020-09-10 14:30:00,331.12,332.86,330.46,332.28,18169.0,305.9753,307.5832,305.3654,307.0472,18169.0
2020-09-10 15:00:00,332.19,332.24,329.5,330.37,20721.0,306.9641,307.0103,304.4783,305.2823,20721.0
2020-09-10 15:30:00,330.27,331.53,329.41,329.98,40163.0,305.1899,306.3542,304.3952,304.9219,40163.0
2020-09-11 09:30:00,333.06,333.63,331.7,332.07,17408.0,307.768,308.2947,306.5113,306.8532,17408.0
2020-09-11 10:00:00,332.03,336.16,332.03,335.9,18445.0,306.8162,310.6326,306.8162,310.3923,18445.0
2020-09-11 10:30:00,335.77,337.45,335.61,336.33,12852.0,310.2722,311.8246,310.1244,310.7897,12852.0
2020-09-11 11:00:00,336.55,337.5,336.51,336.81,6352.0,310.993,311.8708,310.956,311.2332,6352.0
2020-09-11 11:30:00,336.62,338.03,336.47,338.0,12444.0,311.0577,312.3606,310.9191,312.3329,12444.0
2020-09-11 12:00:00,337.76,339.29,337.42,338.23,10933.0,312.1111,313.5249,311.7969,312.5454,10933.0
2020-09-11 12:30:00,337.94,338.63,337.32,337.67,17554.0,312.2774,312.915,311.7045,312.0279,17554.0
2020-09-11 13:00:00,337.73,338.09,336.83,336.83,12587.0,312.0834,312.416,311.2517,311.2517,12587.0
2020-09-11 13:30:00,337.0,337.83,336.8,336.91,9504.0,311.4088,312.1758,311.224,311.3256,9504.0
2020-09-11 14:00:00,336.91,337.56,336.27,337.3,7450.0,311.3256,311.9263,310.7342,311.686,7450.0
2020-09-11 14:30:00,337.25,338.57,337.25,338.52,10511.0,311.6398,312.8596,311.6398,312.8134,10511.0
2020-09-11 15:00:00,338.61,339.08,337.98,338.9,14096.0,312.8965,313.3309,312.3144,313.1645,14096.0
2020-09-11 15:30:00,338.88,340.17,338.57,339.08,120252.0,313.146,314.3381,312.8596,313.3309,120252.0
2020-09-14 09:30:00,340.75,340.89,338.28,339.92,21786.0,314.874,315.0034,312.5916,314.1071,21786.0
2020-09-14 10:00:00,340.07,340.87,338.99,340.7,22186.0,314.2457,314.9849,313.2477,314.8278,22186.0
2020-09-14 10:30:00,340.78,341.48,339.9,339.9,8564.0,314.9018,315.5486,314.0886,314.0886,8564.0
2020-09-14 11:00:00,340.17,340.47,338.89,339.7,25568.0,314.3381,314.6153,313.1553,313.9038,25568.0
2020-09-14 11:30:00,339.62,341.09,339.42,339.6,14075.0,313.8298,315.1882,313.645,313.8114,14075.0
2020-09-14 12:00:00,339.67,341.36,339.37,340.95,13167.0,313.876,315.4377,313.5988,315.0588,13167.0
2020-09-14 12:30:00,341.17,341.59,340.63,341.38,10415.0,315.2621,315.6502,314.7631,315.4562,10415.0
2020-09-14 13:00:00,341.37,341.66,340.11,340.28,14495.0,315.447,315.7149,314.2826,314.4397,14495.0
2020-09-14 13:30:00,340.5,341.01,339.68,340.12,12434.0,314.643,315.1143,313.8853,314.2919,12434.0
2020-09-14 14:00:00,340.13,340.45,339.43,339.88,19118.0,314.3011,314.5968,313.6543,314.0701,19118.0
2020-09-14 14:30:00,339.62,339.95,338.69,339.15,14280.0,313.8298,314.1348,312.9705,313.3955,14280.0
2020-09-14 15:00:00,339.37,339.37,337.65,338.23,15359.0,313.5988,313.5988,312.0094,312.5454,15359.0
2020-09-14 15:30:00,338.27,339.05,337.76,338.42,73744.0,312.5824,313.3031,312.1111,312.721,73744.0
2020-09-15 09:30:00,337.55,338.81,334.73,336.13,37595.0,311.917,313.0814,309.3112,310.6049,37595.0
2020-09-15 10:00:00,336.24,337.48,335.84,336.86,11516.0,310.7065,311.8524,310.3369,311.2794,11516.0
2020-09-15 10:30:00,336.82,337.69,336.49,337.5,8771.0,311.2425,312.0464,310.9375,311.8708,8771.0
2020-09-15 11:00:00,337.71,338.44,337.7,338.36,15553.0,312.0649,312.7395,312.0556,312.6655,15553.0
2020-09-15 11:30:00,338.17,339.05,338.1,338.94,21093.0,312.49,313.3031,312.4253,313.2015,21093.0
2020-09-15 12:00:00,338.8,339.51,338.71,339.28,21242.0,313.0721,313.7282,312.9889,313.5157,21242.0
2020-09-15 12:30:00,339.15,339.95,338.26,338.5,12385.0,313.3955,314.1348,312.5731,312.7949,12385.0
2020-09-15 13:00:00,338.65,339.68,338.47,339.53,13622.0,312.9335,313.8853,312.7672,313.7467,13622.0
2020-09-15 13:30:00,339.56,339.56,338.44,338.57,9979.0,313.7744,313.7744,312.7395,312.8596,9979.0
2020-09-15 14:00:00,338.55,339.44,338.39,339.02,28944.0,312.8411,313.6635,312.6932,313.2754,28944.0
2020-09-15 14:30:00,339.22,339.82,338.66,338.84,16844.0,313.4602,314.0147,312.9427,313.1091,16844.0
2020-09-15 15:00:00,338.73,338.95,338.29,338.41,27097.0,313.0074,313.2107,312.6008,312.7117,27097.0
2020-09-15 15:30:00,338.41,338.5,337.29,338.06,53257.0,312.7117,312.7949,311.6768,312.3883,53257.0
2020-09-16 09:30:00,337.25,339.06,335.74,338.54,34354.0,311.6398,313.3124,310.2445,312.8319,34354.0
2020-09-16 10:00:00,338.77,340.58,338.77,339.65,10871.0,313.0444,314.7169,313.0444,313.8576,10871.0
2020-09-16 10:30:00,339.55,341.54,339.54,341.54,14442.0,313.7652,315.604,313.7559,315.604,14442.0
2020-09-16 11:00:00,341.23,343.29,341.23,343.22,18364.0,315.3176,317.2212,315.3176,317.1565,18364.0
2020-09-16 11:30:00,343.25,344.14,342.82,343.85,10319.0,317.1842,318.0066,316.7868,317.7386,10319.0
2020-09-16 12:00:00,343.79,343.79,342.5,343.32,12828.0,317.6832,317.6832,316.4911,317.2489,12828.0
2020-09-16 12:30:00,343.14,343.26,342.42,342.83,12361.0,317.0825,317.1934,316.4172,316.7961,12361.0
2020-09-16 13:00:00,342.7,343.61,342.54,343.37,15600.0,316.676,317.5169,316.5281,317.2951,15600.0
2020-09-16 13:30:00,343.46,343.88,342.88,343.64,19832.0,317.3782,317.7663,316.8423,317.5446,19832.0
2020-09-16 14:00:00,343.51,344.75,343.33,344.52,30477.0,317.4244,318.5703,317.2581,318.3577,30477.0
2020-09-16 14:30:00,344.54,346.01,344.54,345.68,35561.0,318.3762,319.7346,318.3762,319.4297,35561.0
2020-09-16 15:00:00,345.65,346.89,343.85,344.92,68834.0,319.4019,320.5478,317.7386,318.7274,68834.0
2020-09-16 15:30:00,344.83,345.88,343.47,343.5,125214.0,318.6442,319.6145,317.3875,317.4152,125214.0
2020-09-17 09:30:00,341.13,341.74,338.08,341.23,23697.0,315.2252,315.7889,312.4068,315.3176,23697.0
2020-09-17 10:00:00,341.03,345.01,340.78,345.01,12939.0,315.1328,318.8105,314.9018,318.8105,12939.0
2020-09-17 10:30:00,345.28,345.47,342.57,343.37,8498.0,319.06,319.2356,316.5558,317.2951,8498.0
2020-09-17 11:00:00,343.48,345.28,343.37,344.53,6263.0,317.3967,319.06,317.2951,318.367,6263.0
2020-09-17 11:30:00,344.5,345.13,344.32,344.91,6534.0,318.3393,318.9214,318.1729,318.7181,6534.0
2020-09-17 12:00:00,344.92,345.15,342.75,343.22,5875.0,318.7274,318.9399,316.7222,317.1565,5875.0
2020-09-17 12:30:00,343.35,344.24,342.93,343.68,7829.0,317.2766,318.099,316.8885,317.5815,7829.0
2020-09-17 13:00:00,343.62,344.3,342.79,342.79,7604.0,317.5261,318.1545,316.7591,316.7591,7604.0
2020-09-17 13:30:00,342.7,342.93,341.83,342.76,8403.0,316.676,316.8885,315.872,316.7314,8403.0
2020-09-17 14:00:00,342.98,343.32,342.17,342.17,6290.0,316.9347,317.2489,316.1862,316.1862,6290.0
2020-09-17 14:30:00,342.02,342.75,341.74,342.25,9574.0,316.0476,316.7222,315.7889,316.2601,9574.0
2020-09-17 15:00:00,342.21,342.45,341.37,341.88,11019.0,316.2232,316.4449,315.447,315.9182,11019.0
2020-09-17 15:30:00,341.7,344.07,341.63,343.88,28109.0,315.7519,317.9419,315.6872,317.7663,28109.0
2020-09-18 09:30:00,341.16,345.89,341.16,342.87,112048.0,315.2529,319.6237,315.2529,316.833,112048.0
2020-09-18 10:00:00,342.22,345.42,342.2,344.89,11206.0,316.2324,319.1894,316.2139,318.6997,11206.0
2020-09-18 10:30:00,344.96,345.23,344.17,344.7,10972.0,318.7643,319.0138,318.0343,318.5241,10972.0
2020-09-18 11:00:00,345.04,345.46,344.23,344.81,5339.0,318.8383,319.2264,318.0898,318.6257,5339.0
2020-09-18 11:30:00,344.95,345.03,343.95,343.99,6084.0,318.7551,318.829,317.831,317.868,6084.0
2020-09-18 12:00:00,343.7,344.65,343.46,344.65,6846.0,317.6,318.4779,317.3782,318.4779,6846.0
2020-09-18 12:30:00,344.5,344.75,344.12,344.56,8383.0,318.3393,318.5703,317.9881,318.3947,8383.0
2020-09-18 13:00:00,344.44,345.02,344.02,344.36,16197.0,318.2838,318.8198,317.8957,318.2099,16197.0
2020-09-18 13:30:00,344.18,344.18,341.81,342.44,10238.0,318.0436,318.0436,315.8535,316.4357,10238.0
2020-09-18 14:00:00,342.21,342.44,341.46,341.93,4944.0,316.2232,316.4357,315.5301,315.9644,4944.0
2020-09-18 14:30:00,341.9,342.07,341.44,341.67,3051.0,315.9367,316.0938,315.5116,315.7242,3051.0
2020-09-18 15:00:00,341.71,342.27,341.33,342.16,6736.0,315.7611,316.2786,315.41,316.177,6736.0
2020-09-18 15:30:00,342.26,342.67,341.35,341.5,38304.0,316.2694,316.6482,315.4285,315.5671,38304.0
2020-09-21 09:30:00,337.93,338.56,333.74,334.95,32664.0,312.2682,312.8503,308.3964,309.5145,32664.0
2020-09-21 10:00:00,334.84,335.16,329.17,329.63,22068.0,309.4128,309.7085,304.1734,304.5985,22068.0
2020-09-21 10:30:00,330.0,330.5,329.38,329.67,12506.0,304.9404,305.4024,304.3675,304.6354,12506.0
2020-09-21 11:00:00,329.56,330.09,327.33,327.5,17663.0,304.5338,305.0235,302.4731,302.6302,17663.0
2020-09-21 11:30:00,327.44,328.4,326.73,327.38,18730.0,302.5748,303.4619,301.9187,302.5193,18730.0
2020-09-21 12:00:00,327.62,328.64,327.44,328.05,9990.0,302.7411,303.6836,302.5748,303.1385,9990.0
2020-09-21 12:30:00,327.71,327.71,325.76,326.23,13458.0,302.8243,302.8243,301.0224,301.4567,13458.0
2020-09-21 13:00:00,326.23,327.02,325.8,326.77,17255.0,301.4567,302.1867,301.0593,301.9557,17255.0
2020-09-21 13:30:00,327.04,327.27,326.3,326.53,13110.0,302.2051,302.4177,301.5213,301.7339,13110.0
2020-09-21 14:00:00,326.22,326.5,325.36,325.98,11950.0,301.4474,301.7062,300.6527,301.2256,11950.0
2020-09-21 14:30:00,325.8,325.8,324.41,325.05,20227.0,301.0593,301.0593,299.7749,300.3663,20227.0
2020-09-21 15:00:00,325.03,326.5,324.9,326.05,25711.0,300.3478,301.7062,300.2277,301.2903,25711.0
2020-09-21 15:30:00,326.28,326.3,324.89,325.9,203861.0,301.5029,301.5213,300.2184,301.1517,203861.0
2020-09-22 09:30:00,327.32,333.02,326.91,332.45,102523.0,302.4639,307.731,302.085,307.2043,102523.0
2020-09-22 10:00:00,332.28,332.53,330.83,332.16,24711.0,307.0472,307.2782,305.7073,306.9363,24711.0
2020-09-22 10:30:00,332.16,332.37,329.71,330.1,12855.0,306.9363,307.1304,304.6724,305.0328,12855.0
2020-09-22 11:00:00,329.49,330.39,329.49,329.95,14989.0,304.4691,305.3008,304.4691,304.8942,14989.0
2020-09-22 11:30:00,330.0,330.01,329.13,329.77,17809.0,304.9404,304.9496,304.1364,304.7278,17809.0
2020-09-22 12:00:00,329.65,330.36,329.4,329.4,17709.0,304.617,305.273,304.3859,304.3859,17709.0
2020-09-22 12:30:00,329.46,330.06,328.92,329.9,10275.0,304.4414,304.9958,303.9424,304.848,10275.0
2020-09-22 13:00:00,329.78,330.21,329.22,329.96,11963.0,304.7371,305.1344,304.2196,304.9034,11963.0
2020-09-22 13:30:00,329.79,331.05,329.79,330.86,25874.0,304.7463,305.9106,304.7463,305.7351,25874.0
2020-09-22 14:00:00,331.02,331.54,330.1,331.54,24581.0,305.8829,306.3634,305.0328,306.3634,24581.0
2020-09-22 14:30:00,331.65,332.58,331.37,332.05,16717.0,306.4651,307.3245,306.2063,306.8347,16717.0
2020-09-22 15:00:00,332.07,332.41,331.16,332.12,20613.0,306.8532,307.1674,306.0123,306.8994,20613.0
2020-09-22 15:30:00,332.19,333.46,331.79,332.88,57249.0,306.9641,308.1376,306.5944,307.6017,57249.0
2020-09-23 09:30:00,334.45,337.34,334.17,337.33,12633.0,309.0524,311.723,308.7937,311.7137,12633.0
2020-09-23 10:00:00,337.32,337.32,334.68,334.84,7459.0,311.7045,311.7045,309.265,309.4128,7459.0
2020-09-23 10:30:00,334.44,334.73,333.37,333.91,163427.0,309.0432,309.3112,308.0545,308.5535,163427.0
2020-09-23 11:00:00,334.22,334.99,332.89,333.19,7696.0,308.8399,309.5514,307.6109,307.8881,7696.0
2020-09-23 11:30:00,333.47,333.78,331.72,332.4,59563.0,308.1469,308.4333,306.5298,307.1581,59563.0
2020-09-23 12:00:00,332.2,332.63,331.65,332.4,8531.0,306.9733,307.3707,306.4651,307.1581,8531.0
2020-09-23 12:30:00,332.29,332.94,331.96,332.61,5511.0,307.0565,307.6571,306.7515,307.3522,5511.0
2020-09-23 13:00:00,332.65,332.65,331.09,331.29,8590.0,307.3891,307.3891,305.9476,306.1324,8590.0
2020-09-23 13:30:00,331.0,331.08,329.19,329.81,11389.0,305.8644,305.9384,304.1919,304.7648,11389.0
2020-09-23 14:00:00,329.59,330.38,328.76,329.3,27859.0,304.5615,305.2915,303.7945,304.2935,27859.0
2020-09-23 14:30:00,329.24,329.83,327.5,327.6,17616.0,304.2381,304.7833,302.6302,302.7226,17616.0
2020-09-23 15:00:00,327.57,328.02,326.52,327.75,22331.0,302.6949,303.1107,301.7246,302.8612,22331.0
2020-09-23 15:30:00,327.97,329.14,327.67,328.06,116674.0,303.0645,304.1457,302.7873,303.1477,116674.0
2020-09-24 09:30:00,327.48,327.48,324.6,324.78,18766.0,302.6117,302.6117,299.9504,300.1168,18766.0
2020-09-24 10:00:00,325.37,326.86,325.37,325.48,32239.0,300.662,302.0388,300.662,300.7636,32239.0
2020-09-24 10:30:00,325.15,325.15,322.42,323.03,34057.0,300.4587,300.4587,297.936,298.4997,34057.0
2020-09-24 11:00:00,322.98,323.36,321.16,321.4,10262.0,298.4535,298.8046,296.7717,296.9934,10262.0
2020-09-24 11:30:00,321.42,324.2,321.34,323.89,16005.0,297.0119,299.5808,296.938,299.2944,16005.0
2020-09-24 12:00:00,324.05,326.21,323.83,325.67,39521.0,299.4422,301.4382,299.2389,300.9392,39521.0
2020-09-24 12:30:00,325.55,326.03,324.24,326.0,6161.0,300.8283,301.2718,299.6178,301.2441,6161.0
2020-09-24 13:00:00,326.33,328.56,325.86,328.0,21125.0,301.5491,303.6097,301.1148,303.0922,21125.0
2020-09-24 13:30:00,328.0,328.7,327.01,327.55,20285.0,303.0922,303.7391,302.1774,302.6764,20285.0
2020-09-24 14:00:00,327.66,327.66,325.96,326.0,11501.0,302.7781,302.7781,301.2072,301.2441,11501.0
2020-09-24 14:30:00,326.04,326.14,323.71,324.28,42263.0,301.2811,301.3735,299.128,299.6547,42263.0
2020-09-24 15:00:00,323.88,324.68,323.15,323.39,15425.0,299.2851,300.0244,298.6105,298.8323,15425.0
2020-09-24 15:30:00,323.4,325.0,322.8,324.73,98478.0,298.8416,300.3201,298.2871,300.0706,98478.0
2020-09-25 09:30:00,324.13,327.3,322.93,325.2,52746.0,299.5161,302.4454,298.4073,300.5049,52746.0
2020-09-25 10:00:00,324.85,326.47,323.09,323.94,9400.0,300.1815,301.6784,298.5551,299.3406,9400.0
2020-09-25 10:30:00,323.77,325.55,323.28,325.22,33168.0,299.1835,300.8283,298.7307,300.5234,33168.0
2020-09-25 11:00:00,325.37,325.69,324.61,325.25,19281.0,300.662,300.9577,299.9597,300.5511,19281.0
2020-09-25 11:30:00,325.17,325.68,324.02,325.68,37341.0,300.4772,300.9484,299.4145,300.9484,37341.0
2020-09-25 12:00:00,325.2,326.51,324.79,325.23,10910.0,300.5049,301.7154,300.126,300.5326,10910.0
2020-09-25 12:30:00,325.22,326.25,324.93,325.52,8927.0,300.5234,301.4751,300.2554,300.8006,8927.0
2020-09-25 13:00:00,325.51,326.03,325.21,325.5,46687.0,300.7913,301.2718,300.5141,300.7821,46687.0
2020-09-25 13:30:00,325.5,326.6,325.42,326.29,16433.0,300.7821,301.7986,300.7082,301.5121,16433.0
2020-09-25 14:00:00,326.45,328.76,326.37,328.5,16067.0,301.66,303.7945,301.586,303.5543,16067.0
2020-09-25 14:30:00,328.58,328.72,327.93,328.25,15553.0,303.6282,303.7576,303.0276,303.3233,15553.0
2020-09-25 15:00:00,328.37,329.58,328.37,329.57,17134.0,303.4342,304.5523,303.4342,304.543,17134.0
2020-09-25 15:30:00,329.44,329.44,327.8,327.89,108023.0,304.4229,304.4229,302.9074,302.9906,108023.0
2020-09-28 09:30:00,330.54,333.44,330.28,330.84,30053.0,305.4394,308.1191,305.1991,305.7166,30053.0
2020-09-28 10:00:00,330.87,333.56,330.84,333.04,40182.0,305.7443,308.23,305.7166,307.7495,40182.0
2020-09-28 10:30:00,332.95,333.56,332.0,332.75,27960.0,307.6664,308.23,306.7885,307.4815,27960.0
2020-09-28 11:00:00,332.82,333.18,331.57,331.71,10986.0,307.5462,307.8789,306.3911,306.5205,10986.0
2020-09-28 11:30:00,331.7,331.95,330.8,331.11,23990.0,306.5113,306.7423,305.6796,305.9661,23990.0
2020-09-28 12:00:00,331.15,331.8,330.96,331.4,37470.0,306.003,306.6037,305.8275,306.2341,37470.0
2020-09-28 12:30:00,331.45,332.6,331.17,332.56,14828.0,306.2803,307.3429,306.0215,307.306,14828.0
2020-09-28 13:00:00,332.44,333.08,331.49,331.59,8564.0,307.1951,307.7865,306.3172,306.4096,8564.0
2020-09-28 13:30:00,331.68,332.41,331.67,332.26,23389.0,306.4928,307.1674,306.4836,307.0288,23389.0
2020-09-28 14:00:00,331.6,332.43,331.6,331.86,10792.0,306.4189,307.1858,306.4189,306.6591,10792.0
2020-09-28 14:30:00,331.88,332.51,331.66,331.99,9017.0,306.6776,307.2598,306.4743,306.7793,9017.0
2020-09-28 15:00:00,331.89,332.15,331.0,331.03,10520.0,306.6868,306.9271,305.8644,305.8922,10520.0
2020-09-28 15:30:00,330.86,330.97,328.72,329.51,51813.0,305.7351,305.8367,303.7576,304.4876,51813.0
2020-09-29 09:30:00,328.78,328.78,326.5,327.63,20294.0,303.813,303.813,301.7062,302.7503,20294.0
2020-09-29 10:00:00,327.63,329.91,327.2,329.62,11507.0,302.7503,304.8572,302.353,304.5892,11507.0
2020-09-29 10:30:00,329.58,330.42,327.53,327.71,10469.0,304.5523,305.3285,302.6579,302.8243,10469.0
2020-09-29 11:00:00,327.73,327.73,326.85,327.16,9292.0,302.8428,302.8428,302.0296,302.316,9292.0
2020-09-29 11:30:00,327.05,328.0,326.11,326.55,14564.0,302.2144,303.0922,301.3458,301.7524,14564.0
2020-09-29 12:00:00,326.53,326.97,325.83,326.18,6954.0,301.7339,302.1405,301.087,301.4105,6954.0
2020-09-29 12:30:00,326.09,326.09,325.25,325.32,19810.0,301.3273,301.3273,300.5511,300.6158,19810.0
2020-09-29 13:00:00,325.3,325.32,324.43,325.25,25432.0,300.5973,300.6158,299.7933,300.5511,25432.0
2020-09-29 13:30:00,325.39,325.81,325.02,325.54,25577.0,300.6804,301.0686,300.3385,300.8191,25577.0
2020-09-29 14:00:00,325.61,326.8,325.54,326.56,16521.0,300.8837,301.9834,300.8191,301.7616,16521.0
2020-09-29 14:30:00,326.55,326.81,325.7,325.7,12518.0,301.7524,301.9926,300.9669,300.9669,12518.0
2020-09-29 15:00:00,325.73,326.01,325.12,325.68,22628.0,300.9946,301.2534,300.431,300.9484,22628.0
2020-09-29 15:30:00,325.49,326.41,324.9,325.28,52749.0,300.7729,301.623,300.2277,300.5788,52749.0
2020-09-30 09:30:00,326.2,326.73,322.37,322.7,42575.0,301.4289,301.9187,297.8898,298.1947,42575.0
2020-09-30 10:00:00,322.69,325.87,322.46,323.31,29921.0,298.1855,301.124,297.9729,298.7584,29921.0
2020-09-30 10:30:00,323.73,324.11,321.7,321.75,25724.0,299.1465,299.4976,297.2707,297.3169,25724.0
2020-09-30 11:00:00,321.57,321.89,319.42,320.26,55149.0,297.1505,297.4462,295.1638,295.94,55149.0
2020-09-30 11:30:00,320.24,320.93,319.66,320.34,42483.0,295.9215,296.5591,295.3856,296.0139,42483.0
2020-09-30 12:00:00,320.28,320.59,319.29,319.68,27663.0,295.9585,296.245,295.0437,295.4041,27663.0
2020-09-30 12:30:00,319.75,320.8,319.43,320.44,57270.0,295.4687,296.439,295.173,296.1063,57270.0
2020-09-30 13:00:00,320.45,320.89,319.72,319.72,23364.0,296.1156,296.5222,295.441,295.441,23364.0
2020-09-30 13:30:00,319.7,319.89,318.55,319.13,35608.0,295.4225,295.5981,294.3599,294.8958,35608.0
2020-09-30 14:00:00,319.12,320.0,317.44,317.66,56247.0,294.8866,295.6998,293.3342,293.5375,56247.0
2020-09-30 14:30:00,317.87,317.88,314.53,315.52,35799.0,293.7315,293.7407,290.6451,291.56,35799.0
2020-09-30 15:00:00,315.55,316.72,312.25,314.11,69845.0,291.5877,292.6688,288.5383,290.257,69845.0
2020-09-30 15:30:00,313.66,316.41,313.04,315.33,144418.0,289.8412,292.3824,289.2683,291.3844,144418.0
2020-10-01 09:30:00,317.35,321.05,315.56,315.79,50369.0,293.251,296.67,291.5969,291.8095,50369.0
2020-10-01 10:00:00,315.78,315.89,312.71,313.19,51182.0,291.8002,291.9019,288.9633,289.4069,51182.0
2020-10-01 10:30:00,313.18,315.57,312.92,313.88,71276.0,289.3977,291.6062,289.1574,290.0445,71276.0
2020-10-01 11:00:00,313.64,313.88,311.37,311.53,109706.0,289.8227,290.0445,287.7251,287.873,109706.0
2020-10-01 11:30:00,311.54,313.35,311.22,312.48,206349.0,287.8822,289.5547,287.5865,288.7508,206349.0
2020-10-01 12:00:00,312.48,313.54,311.48,312.12,109616.0,288.7508,289.7303,287.8267,288.4181,109616.0
2020-10-01 12:30:00,312.22,314.78,311.87,313.46,384054.0,288.5106,290.8762,288.1871,289.6564,384054.0
2020-10-01 13:00:00,313.75,313.77,311.66,311.66,23423.0,289.9244,289.9429,287.9931,287.9931,23423.0
2020-10-01 13:30:00,312.04,312.1,310.2,310.44,29982.0,288.3442,288.3997,286.6439,286.8657,29982.0
2020-10-01 14:00:00,310.56,310.95,309.36,310.81,47670.0,286.9766,287.337,285.8677,287.2076,47670.0
2020-10-01 14:30:00,310.81,311.96,309.45,311.96,36827.0,287.2076,288.2703,285.9509,288.2703,36827.0
2020-10-01 15:00:00,311.78,312.77,311.42,311.49,28139.0,288.104,289.0188,287.7713,287.836,28139.0
2020-10-01 15:30:00,311.6,312.53,311.05,311.8,102519.0,287.9376,288.797,287.4294,288.1224,102519.0
2020-10-02 09:30:00,309.11,311.0,307.12,308.16,66042.0,285.6367,287.3832,283.7978,284.7589,66042.0
2020-10-02 10:00:00,308.43,308.76,307.2,308.23,51634.0,285.0084,285.3133,283.8718,284.8235,51634.0
2020-10-02 10:30:00,308.36,309.26,307.52,308.71,131118.0,284.9437,285.7753,284.1675,285.2671,131118.0
2020-10-02 11:00:00,308.55,310.75,307.9,310.48,134432.0,285.1192,287.1522,284.5186,286.9027,134432.0
2020-10-02 11:30:00,310.52,310.87,309.07,309.52,83748.0,286.9396,287.2631,285.5998,286.0156,83748.0
2020-10-02 12:00:00,309.49,313.06,309.37,312.52,71720.0,285.9879,289.2868,285.877,288.7878,71720.0
2020-10-02 12:30:00,312.57,313.92,312.33,313.62,91195.0,288.834,290.0815,288.6122,289.8042,91195.0
2020-10-02 13:00:00,313.6,314.55,313.2,313.6,59531.0,289.7858,290.6636,289.4161,289.7858,59531.0
2020-10-02 13:30:00,313.6,313.64,310.72,310.91,34768.0,289.7858,289.8227,287.1245,287.3,34768.0
2020-10-02 14:00:00,311.0,313.9,310.8,313.35,59427.0,287.3832,290.063,287.1984,289.5547,59427.0
2020-10-02 14:30:00,313.48,314.29,313.22,313.3,46531.0,289.6749,290.4234,289.4346,289.5085,46531.0
2020-10-02 15:00:00,313.34,314.32,312.01,314.11,52085.0,289.5455,290.4511,288.3165,290.257,52085.0
2020-10-02 15:30:00,314.16,315.14,313.52,313.95,101349.0,290.3032,291.2088,289.7118,290.1092,101349.0
2020-10-05 09:30:00,315.85,317.23,313.06,314.0,37942.0,291.8649,293.1401,289.2868,290.1554,37942.0
2020-10-05 10:00:00,313.53,314.7,312.38,313.84,21808.0,289.7211,290.8022,288.6584,290.0075,21808.0
2020-10-05 10:30:00,314.13,316.22,313.92,315.68,13558.0,290.2755,292.2068,290.0815,291.7078,13558.0
2020-10-05 11:00:00,315.74,316.95,315.28,315.77,19259.0,291.7633,292.8814,291.3382,291.791,19259.0
2020-10-05 11:30:00,315.39,315.41,312.94,312.94,27188.0,291.4398,291.4583,289.1759,289.1759,27188.0
2020-10-05 12:00:00,313.1,313.38,312.65,312.85,33708.0,289.3237,289.5825,288.9079,289.0927,33708.0
2020-10-05 12:30:00,312.92,313.18,312.07,312.31,20836.0,289.1574,289.3977,288.3719,288.5937,20836.0
2020-10-05 13:00:00,312.48,312.48,311.65,312.04,13940.0,288.7508,288.7508,287.9838,288.3442,13940.0
2020-10-05 13:30:00,312.05,312.58,311.77,311.79,29783.0,288.3535,288.8432,288.0947,288.1132,29783.0
2020-10-05 14:00:00,311.88,311.93,311.3,311.54,16479.0,288.1964,288.2426,287.6604,287.8822,16479.0
2020-10-05 14:30:00,311.6,312.33,311.6,312.22,34675.0,287.9376,288.6122,287.9376,288.5106,34675.0
2020-10-05 15:00:00,312.24,312.24,311.73,312.15,37096.0,288.529,288.529,288.0578,288.4459,37096.0
2020-10-05 15:30:00,312.01,313.09,311.92,312.18,112928.0,288.3165,289.3145,288.2333,288.4736,112928.0
2020-10-06 09:30:00,320.33,320.33,314.48,315.78,123852.0,296.0047,296.0047,290.5989,291.8002,123852.0
2020-10-06 10:00:00,315.58,316.02,314.36,314.53,33264.0,291.6154,292.022,290.488,290.6451,33264.0
2020-10-06 10:30:00,314.67,315.03,313.28,313.68,37317.0,290.7745,291.1072,289.4901,289.8597,37317.0
2020-10-06 11:00:00,313.66,313.74,311.43,312.12,27946.0,289.8412,289.9151,287.7805,288.4181,27946.0
2020-10-06 11:30:00,312.29,313.66,312.29,313.52,24146.0,288.5752,289.8412,288.5752,289.7118,24146.0
2020-10-06 12:00:00,313.69,313.84,313.07,313.51,37152.0,289.8689,290.0075,289.296,289.7026,37152.0
2020-10-06 12:30:00,313.57,315.34,313.5,315.22,61562.0,289.758,291.3936,289.6934,291.2827,61562.0
2020-10-06 13:00:00,315.06,317.47,314.93,317.01,74842.0,291.1349,293.3619,291.0148,292.9368,74842.0
2020-10-06 13:30:00,317.14,317.14,315.26,315.47,27030.0,293.0569,293.0569,291.3197,291.5138,27030.0
2020-10-06 14:00:00,315.48,315.56,314.52,314.87,32493.0,291.523,291.5969,290.6359,290.9593,32493.0
2020-10-06 14:30:00,314.87,316.29,310.5,311.84,52629.0,290.9593,292.2715,286.9212,288.1594,52629.0
2020-10-06 15:00:00,311.85,312.13,308.89,309.18,59148.0,288.1687,288.4274,285.4334,285.7014,59148.0
2020-10-06 15:30:00,309.33,311.81,308.91,308.97,100509.0,285.84,288.1317,285.4519,285.5074,100509.0
2020-10-07 09:30:00,310.4,313.56,310.4,312.1,29904.0,286.8288,289.7488,286.8288,288.3997,29904.0
2020-10-07 10:00:00,312.55,314.99,311.79,314.05,27050.0,288.8155,291.0702,288.1132,290.2016,27050.0
2020-10-07 10:30:00,314.27,314.46,312.92,313.39,35203.0,290.4049,290.5805,289.1574,289.5917,35203.0
2020-10-07 11:00:00,313.53,313.57,312.43,312.87,45985.0,289.7211,289.758,288.7046,289.1112,45985.0
2020-10-07 11:30:00,312.87,313.9,312.69,313.09,28400.0,289.1112,290.063,288.9449,289.3145,28400.0
2020-10-07 12:00:00,313.17,313.98,312.84,313.31,23810.0,289.3884,290.1369,289.0835,289.5178,23810.0
2020-10-07 12:30:00,313.6,313.85,311.67,311.82,15284.0,289.7858,290.0168,288.0023,288.1409,15284.0
2020-10-07 13:00:00,311.84,312.5,311.7,312.42,9774.0,288.1594,288.7693,288.03,288.6954,9774.0
2020-10-07 13:30:00,312.53,314.09,312.53,313.58,23658.0,288.797,290.2385,288.797,289.7673,23658.0
2020-10-07 14:00:00,313.72,314.48,313.17,313.94,15781.0,289.8966,290.5989,289.3884,290.0999,15781.0
2020-10-07 14:30:00,314.04,315.2,313.82,315.01,22772.0,290.1923,291.2643,289.9891,291.0887,22772.0
2020-10-07 15:00:00,314.83,315.57,314.55,315.15,15705.0,290.9224,291.6062,290.6636,291.2181,15705.0
2020-10-07 15:30:00,315.05,315.06,313.42,314.03,93089.0,291.1256,291.1349,289.6194,290.1831,93089.0
2020-10-08 09:30:00,314.22,316.1,314.22,315.52,30912.0,290.3587,292.0959,290.3587,291.56,30912.0
2020-10-08 10:00:00,315.42,315.76,314.53,315.66,10176.0,291.4676,291.7817,290.6451,291.6893,10176.0
2020-10-08 10:30:00,315.81,316.7,315.2,315.68,8842.0,291.8279,292.6504,291.2643,291.7078,8842.0
2020-10-08 11:00:00,315.7,316.14,315.0,315.29,18394.0,291.7263,292.1329,291.0794,291.3474,18394.0
2020-10-08 11:30:00,315.21,315.62,314.34,315.39,19283.0,291.2735,291.6524,290.4696,291.4398,19283.0
2020-10-08 12:00:00,315.39,316.89,315.21,316.72,15454.0,291.4398,292.8259,291.2735,292.6688,15454.0
2020-10-08 12:30:00,316.73,317.12,316.39,316.69,11002.0,292.6781,293.0385,292.3639,292.6411,11002.0
2020-10-08 13:00:00,316.69,317.01,315.47,315.82,9309.0,292.6411,292.9368,291.5138,291.8372,9309.0
2020-10-08 13:30:00,315.81,316.55,315.66,316.3,16172.0,291.8279,292.5117,291.6893,292.2807,16172.0
2020-10-08 14:00:00,316.36,317.75,316.05,317.57,18768.0,292.3362,293.6206,292.0497,293.4543,18768.0
2020-10-08 14:30:00,317.63,318.11,317.26,317.91,13950.0,293.5097,293.9533,293.1678,293.7685,13950.0
2020-10-08 15:00:00,317.97,319.26,317.46,319.03,38221.0,293.8239,295.0159,293.3526,294.8034,38221.0
2020-10-08 15:30:00,319.09,319.82,318.85,319.76,63056.0,294.8589,295.5334,294.6371,295.478,63056.0
2020-10-09 09:30:00,320.0,322.47,317.87,318.62,43392.0,295.6998,297.9822,293.7315,294.4245,43392.0
2020-10-09 10:00:00,318.46,318.77,316.66,316.72,19170.0,294.2767,294.5632,292.6134,292.6688,19170.0
2020-10-09 10:30:00,316.59,317.86,316.31,316.99,46678.0,292.5487,293.7223,292.29,292.9183,46678.0
2020-10-09 11:00:00,317.11,317.68,316.64,316.81,17315.0,293.0292,293.5559,292.5949,292.752,17315.0
2020-10-09 11:30:00,316.73,317.83,316.02,317.25,30051.0,292.6781,293.6945,292.022,293.1586,30051.0
2020-10-09 12:00:00,317.5,317.84,316.9,316.93,22467.0,293.3896,293.7038,292.8352,292.8629,22467.0
2020-10-09 12:30:00,317.06,317.2,314.14,314.93,34457.0,292.983,293.1124,290.2848,291.0148,34457.0
2020-10-09 13:00:00,315.03,315.03,313.63,314.16,33342.0,291.1072,291.1072,289.8135,290.3032,33342.0
2020-10-09 13:30:00,314.06,314.6,313.79,314.58,19249.0,290.2108,290.7098,289.9613,290.6913,19249.0
2020-10-09 14:00:00,314.42,314.79,314.18,314.44,42588.0,290.5435,290.8854,290.3217,290.562,42588.0
2020-10-09 14:30:00,314.5,315.15,314.3,314.74,18982.0,290.6174,291.2181,290.4326,290.8392,18982.0
2020-10-09 15:00:00,314.89,315.99,314.81,315.78,37650.0,290.9778,291.9943,290.9039,291.8002,37650.0
2020-10-09 15:30:00,315.85,315.87,314.41,315.27,113838.0,291.8649,291.8834,290.5342,291.3289,113838.0
2020-10-12 09:30:00,314.52,316.75,313.22,316.19,43752.0,290.6359,292.6966,289.4346,292.1791,43752.0
2020-10-12 10:00:00,316.35,318.15,316.31,317.92,33597.0,292.3269,293.9902,292.29,293.7777,33597.0
2020-10-12 10:30:00,317.83,317.89,316.49,316.49,33738.0,293.6945,293.75,292.4563,292.4563,33738.0
2020-10-12 11:00:00,316.9,318.67,316.88,317.9,25914.0,292.8352,294.4708,292.8167,293.7592,25914.0
2020-10-12 11:30:00,317.93,318.25,317.34,318.25,34938.0,293.7869,294.0826,293.2418,294.0826,34938.0
2020-10-12 12:00:00,318.43,318.81,317.23,318.69,28455.0,294.249,294.6001,293.1401,294.4892,28455.0
2020-10-12 12:30:00,318.49,318.66,316.42,317.35,37374.0,294.3044,294.4615,292.3916,293.251,37374.0
2020-10-12 13:00:00,317.41,318.02,317.07,317.5,44423.0,293.3064,293.8701,292.9923,293.3896,44423.0
2020-10-12 13:30:00,317.55,317.87,317.02,317.28,29585.0,293.4358,293.7315,292.9461,293.1863,29585.0
2020-10-12 14:00:00,317.29,317.42,316.5,316.99,27290.0,293.1955,293.3157,292.4655,292.9183,27290.0
2020-10-12 14:30:00,316.99,317.18,316.74,317.02,30887.0,292.9183,293.0939,292.6873,292.9461,30887.0
2020-10-12 15:00:00,317.04,317.76,316.98,317.21,36864.0,292.9645,293.6299,292.9091,293.1216,36864.0
2020-10-12 15:30:00,317.13,317.15,315.7,316.68,94516.0,293.0477,293.0662,291.7263,292.6319,94516.0
2020-10-13 09:30:00,315.1,318.43,315.1,317.12,40157.0,291.1719,294.249,291.1719,293.0385,40157.0
2020-10-13 10:00:00,317.12,317.17,314.28,314.6,22129.0,293.0385,293.0847,290.4141,290.7098,22129.0
2020-10-13 10:30:00,314.5,314.88,313.79,314.58,38433.0,290.6174,290.9686,289.9613,290.6913,38433.0
2020-10-13 11:00:00,314.51,315.16,313.66,314.04,29856.0,290.6267,291.2273,289.8412,290.1923,29856.0
2020-10-13 11:30:00,313.96,314.0,312.94,313.52,28899.0,290.1184,290.1554,289.1759,289.7118,28899.0
2020-10-13 12:00:00,313.53,314.48,313.47,313.9,12454.0,289.7211,290.5989,289.6656,290.063,12454.0
2020-10-13 12:30:00,313.79,314.43,313.4,314.34,18581.0,289.9613,290.5527,289.6009,290.4696,18581.0
2020-10-13 13:00:00,314.38,314.75,313.59,314.23,53926.0,290.5065,290.8484,289.7765,290.3679,53926.0
2020-10-13 13:30:00,314.22,314.22,313.45,313.55,12573.0,290.3587,290.3587,289.6472,289.7396,12573.0
2020-10-13 14:00:00,313.44,314.28,312.6,312.6,15709.0,289.6379,290.4141,288.8617,288.8617,15709.0
2020-10-13 14:30:00,312.6,312.85,311.86,312.59,17411.0,288.8617,289.0927,288.1779,288.8525,17411.0
2020-10-13 15:00:00,312.77,313.01,312.05,312.96,19967.0,289.0188,289.2406,288.3535,289.1944,19967.0
2020-10-13 15:30:00,312.97,313.64,312.54,312.72,66103.0,289.2036,289.8227,288.8063,288.9726,66103.0
2020-10-14 09:30:00,311.43,316.16,311.4,315.23,97757.0,287.7805,292.1514,287.7528,291.292,97757.0
2020-10-14 10:00:00,315.21,317.6,315.2,316.14,68727.0,291.2735,293.482,291.2643,292.1329,68727.0
2020-10-14 10:30:00,316.0,316.0,314.49,314.9,30001.0,292.0035,292.0035,290.6082,290.987,30001.0
2020-10-14 11:00:00,315.16,315.66,314.41,315.66,26867.0,291.2273,291.6893,290.5342,291.6893,26867.0
2020-10-14 11:30:00,315.86,316.52,314.16,314.43,20781.0,291.8741,292.484,290.3032,290.5527,20781.0
2020-10-14 12:00:00,314.42,315.93,314.11,314.65,25962.0,290.5435,291.9388,290.257,290.756,25962.0
2020-10-14 12:30:00,314.67,316.22,314.54,315.34,37956.0,290.7745,292.2068,290.6544,291.3936,37956.0
2020-10-14 13:00:00,315.22,316.28,314.59,314.59,30612.0,291.2827,292.2622,290.7006,290.7006,30612.0
2020-10-14 13:30:00,314.86,315.13,314.19,314.98,19267.0,290.9501,291.1996,290.331,291.061,19267.0
2020-10-14 14:00:00,314.96,315.15,314.21,314.63,18540.0,291.0425,291.2181,290.3494,290.7375,18540.0
2020-10-14 14:30:00,314.57,315.05,313.6,314.72,348730.0,290.6821,291.1256,289.7858,290.8207,348730.0
2020-10-14 15:00:00,314.73,316.85,314.73,316.35,26677.0,290.8299,292.789,290.8299,292.3269,26677.0
2020-10-14 15:30:00,316.33,316.79,314.81,315.0,88584.0,292.3084,292.7335,290.9039,291.0794,88584.0
2020-10-15 09:30:00,313.53,316.03,312.24,315.39,69225.0,289.7211,292.0312,288.529,291.4398,69225.0
2020-10-15 10:00:00,315.64,316.02,313.58,314.95,34080.0,291.6708,292.022,289.7673,291.0332,34080.0
2020-10-15 10:30:00,314.76,314.76,313.17,313.58,16908.0,290.8577,290.8577,289.3884,289.7673,16908.0
2020-10-15 11:00:00,313.84,315.96,313.4,314.72,21881.0,290.0075,291.9665,289.6009,290.8207,21881.0
2020-10-15 11:30:00,314.7,315.22,313.97,313.97,22455.0,290.8022,291.2827,290.1277,290.1277,22455.0
2020-10-15 12:00:00,313.9,314.35,313.27,313.97,25471.0,290.063,290.4788,289.4808,290.1277,25471.0
2020-10-15 12:30:00,313.53,315.08,313.31,314.88,20676.0,289.7211,291.1534,289.5178,290.9686,20676.0
2020-10-15 13:00:00,314.85,315.71,314.6,314.6,40511.0,290.9408,291.7355,290.7098,290.7098,40511.0
2020-10-15 13:30:00,314.75,316.26,314.75,315.33,34483.0,290.8484,292.2438,290.8484,291.3844,34483.0
2020-10-15 14:00:00,315.4,315.65,314.83,315.03,30879.0,291.4491,291.6801,290.9224,291.1072,30879.0
2020-10-15 14:30:00,315.1,315.1,314.55,314.91,22923.0,291.1719,291.1719,290.6636,290.9963,22923.0
2020-10-15 15:00:00,314.93,315.17,314.15,314.63,38632.0,291.0148,291.2365,290.294,290.7375,38632.0
2020-10-15 15:30:00,314.63,314.87,313.39,314.81,86228.0,290.7375,290.9593,289.5917,290.9039,86228.0
2020-10-16 09:30:00,315.97,318.71,315.73,318.55,69677.0,291.9758,294.5077,291.754,294.3599,69677.0
2020-10-16 10:00:00,318.35,318.56,317.18,318.02,29406.0,294.1751,294.3691,293.0939,293.8701,29406.0
2020-10-16 10:30:00,318.02,318.23,316.91,318.04,25694.0,293.8701,294.0642,292.8444,293.8886,25694.0
2020-10-16 11:00:00,317.95,319.2,317.93,319.18,35346.0,293.8054,294.9605,293.7869,294.942,35346.0
2020-10-16 11:30:00,319.18,319.73,318.61,318.7,30108.0,294.942,295.4503,294.4153,294.4985,30108.0
2020-10-16 12:00:00,318.76,318.76,317.61,318.44,15474.0,294.5539,294.5539,293.4912,294.2582,15474.0
2020-10-16 12:30:00,318.37,318.8,317.85,318.46,22095.0,294.1935,294.5909,293.713,294.2767,22095.0
2020-10-16 13:00:00,318.44,318.99,318.33,318.98,35936.0,294.2582,294.7665,294.1566,294.7572,35936.0
2020-10-16 13:30:00,318.92,319.07,317.53,317.53,29020.0,294.7018,294.8404,293.4173,293.4173,29020.0
2020-10-16 14:00:00,317.67,318.0,317.03,317.58,31999.0,293.5467,293.8516,292.9553,293.4635,31999.0
2020-10-16 14:30:00,317.7,317.95,317.11,317.8,28708.0,293.5744,293.8054,293.0292,293.6668,28708.0
2020-10-16 15:00:00,317.79,317.79,316.65,316.75,39149.0,293.6576,293.6576,292.6041,292.6966,39149.0
2020-10-16 15:30:00,316.78,317.25,315.56,316.39,114374.0,292.7243,293.1586,291.5969,292.3639,114374.0
2020-10-19 09:30:00,316.04,318.89,315.77,317.76,41524.0,292.0405,294.674,291.791,293.6299,41524.0
2020-10-19 10:00:00,317.97,318.71,316.6,317.28,18725.0,293.8239,294.5077,292.5579,293.1863,18725.0
2020-10-19 10:30:00,317.31,318.01,316.84,317.28,15244.0,293.214,293.8609,292.7797,293.1863,15244.0
2020-10-19 11:00:00,317.08,317.37,315.24,315.95,40192.0,293.0015,293.2695,291.3012,291.9573,40192.0
2020-10-19 11:30:00,316.03,316.08,315.38,315.8,17380.0,292.0312,292.0774,291.4306,291.8187,17380.0
2020-10-19 12:00:00,315.86,316.94,315.79,316.17,15104.0,291.8741,292.8721,291.8095,292.1606,15104.0
2020-10-19 12:30:00,316.15,316.36,315.52,315.92,17774.0,292.1421,292.3362,291.56,291.9296,17774.0
2020-10-19 13:00:00,316.03,316.24,314.97,315.3,31452.0,292.0312,292.2253,291.0517,291.3567,31452.0
2020-10-19 13:30:00,315.53,315.57,314.43,314.62,25396.0,291.5692,291.6062,290.5527,290.7283,25396.0
2020-10-19 14:00:00,314.44,314.54,313.44,314.5,28992.0,290.562,290.6544,289.6379,290.6174,28992.0
2020-10-19 14:30:00,314.3,314.54,311.8,311.91,20503.0,290.4326,290.6544,288.1224,288.2241,20503.0
2020-10-19 15:00:00,311.98,312.27,311.0,312.15,32101.0,288.2888,288.5568,287.3832,288.4459,32101.0
2020-10-19 15:30:00,312.18,312.63,310.82,311.3,77462.0,288.4736,288.8894,287.2169,287.6604,77462.0
2020-10-20 09:30:00,313.74,313.74,311.58,313.36,40520.0,289.9151,289.9151,287.9192,289.564,40520.0
2020-10-20 10:00:00,313.28,313.77,311.5,312.7,36910.0,289.4901,289.9429,287.8452,288.9541,36910.0
2020-10-20 10:30:00,312.84,313.35,311.79,311.79,21452.0,289.0835,289.5547,288.1132,288.1132,21452.0
2020-10-20 11:00:00,311.7,311.81,310.75,311.08,21961.0,288.03,288.1317,287.1522,287.4571,21961.0
2020-10-20 11:30:00,311.04,312.21,310.61,312.21,18889.0,287.4202,288.5013,287.0228,288.5013,18889.0
2020-10-20 12:00:00,312.12,312.69,310.55,310.55,15024.0,288.4181,288.9449,286.9674,286.9674,15024.0
2020-10-20 12:30:00,310.5,311.49,310.25,311.49,33603.0,286.9212,287.836,286.6902,287.836,33603.0
2020-10-20 13:00:00,311.36,312.61,310.87,312.56,24140.0,287.7159,288.8709,287.2631,288.8247,24140.0
2020-10-20 13:30:00,312.61,313.06,311.13,311.17,17515.0,288.8709,289.2868,287.5033,287.5403,17515.0
2020-10-20 14:00:00,311.26,311.46,310.44,310.67,18129.0,287.6235,287.8083,286.8657,287.0783,18129.0
2020-10-20 14:30:00,310.64,311.07,309.87,310.14,18590.0,287.0505,287.4479,286.339,286.5885,18590.0
2020-10-20 15:00:00,310.26,310.59,308.28,310.09,21521.0,286.6994,287.0043,284.8698,286.5423,21521.0
2020-10-20 15:30:00,310.02,310.02,308.86,309.05,68635.0,286.4776,286.4776,285.4057,285.5813,68635.0
2020-10-21 09:30:00,308.04,309.78,307.21,309.54,49535.0,284.648,286.2558,283.881,286.0341,49535.0
2020-10-21 10:00:00,309.56,309.84,307.78,307.78,21897.0,286.0526,286.3113,284.4077,284.4077,21897.0
2020-10-21 10:30:00,307.53,308.9,307.34,308.38,26816.0,284.1767,285.4427,284.0011,284.9622,26816.0
2020-10-21 11:00:00,308.46,308.76,307.02,307.49,40255.0,285.0361,285.3133,283.7054,284.1397,40255.0
2020-10-21 11:30:00,307.48,308.29,307.35,307.45,28497.0,284.1305,284.879,284.0104,284.1028,28497.0
2020-10-21 12:00:00,307.44,308.18,306.4,307.1,24015.0,284.0935,284.7773,283.1325,283.7794,24015.0
2020-10-21 12:30:00,307.12,307.3,305.91,306.63,38801.0,283.7978,283.9642,282.6797,283.345,38801.0
2020-10-21 13:00:00,306.65,307.46,306.36,306.81,38589.0,283.3635,284.112,283.0956,283.5114,38589.0
2020-10-21 13:30:00,306.91,307.25,306.63,306.63,12434.0,283.6038,283.918,283.345,283.345,12434.0
2020-10-21 14:00:00,306.64,308.9,306.63,308.37,19043.0,283.3543,285.4427,283.345,284.9529,19043.0
2020-10-21 14:30:00,308.24,309.33,308.21,309.21,13923.0,284.8328,285.84,284.8051,285.7291,13923.0
2020-10-21 15:00:00,309.25,309.25,307.85,308.39,41266.0,285.7661,285.7661,284.4724,284.9714,41266.0
2020-10-21 15:30:00,308.41,308.99,307.18,308.11,110737.0,284.9899,285.5258,283.8533,284.7127,110737.0
2020-10-22 09:30:00,309.26,314.69,308.54,312.94,111069.0,285.7753,290.793,285.11,289.1759,111069.0
2020-10-22 10:00:00,313.11,314.1,311.07,311.38,48150.0,289.333,290.2478,287.4479,287.7343,48150.0
2020-10-22 10:30:00,311.5,313.25,309.86,312.81,73292.0,287.8452,289.4623,286.3298,289.0558,73292.0
2020-10-22 11:00:00,312.57,312.88,309.01,309.94,46008.0,288.834,289.1204,285.5443,286.4037,46008.0
2020-10-22 11:30:00,309.7,310.05,307.68,307.88,21240.0,286.1819,286.5053,284.3153,284.5001,21240.0
2020-10-22 12:00:00,307.91,308.65,307.59,308.65,95402.0,284.5278,285.2117,284.2321,285.2117,95402.0
2020-10-22 12:30:00,308.83,308.89,307.01,307.38,18485.0,285.378,285.4334,283.6962,284.0381,18485.0
2020-10-22 13:00:00,307.4,309.5,307.4,308.6,20453.0,284.0566,285.9971,284.0566,285.1655,20453.0
2020-10-22 13:30:00,308.47,308.66,307.3,308.26,17851.0,285.0453,285.2209,283.9642,284.8513,17851.0
2020-10-22 14:00:00,308.31,309.32,306.8,306.94,27260.0,284.8975,285.8308,283.5021,283.6315,27260.0
2020-10-22 14:30:00,306.93,307.24,305.13,305.27,39917.0,283.6223,283.9087,281.959,282.0883,39917.0
2020-10-22 15:00:00,305.24,305.82,304.68,304.85,44711.0,282.0606,282.5966,281.5431,281.7002,44711.0
2020-10-22 15:30:00,304.89,304.97,302.99,303.02,208945.0,281.7372,281.8111,279.9815,280.0092,208945.0
2020-10-23 09:30:00,305.16,307.85,304.38,306.42,63635.0,281.9867,284.4724,281.2659,283.151,63635.0
2020-10-23 10:00:00,306.69,307.19,305.06,306.01,64428.0,283.4005,283.8625,281.8943,282.7721,64428.0
2020-10-23 10:30:00,305.99,306.42,305.2,306.07,27659.0,282.7536,283.151,282.0236,282.8276,27659.0
2020-10-23 11:00:00,306.24,306.64,304.27,304.95,45263.0,282.9847,283.3543,281.1643,281.7926,45263.0
2020-10-23 11:30:00,305.35,308.45,304.0,307.25,195355.0,282.1623,285.0268,280.9148,283.918,195355.0
2020-10-23 12:00:00,307.25,307.68,305.87,307.19,24144.0,283.918,284.3153,282.6428,283.8625,24144.0
2020-10-23 12:30:00,306.93,307.46,306.47,306.75,27189.0,283.6223,284.112,283.1972,283.4559,27189.0
2020-10-23 13:00:00,306.99,307.5,306.42,306.73,56591.0,283.6777,284.149,283.151,283.4375,56591.0
2020-10-23 13:30:00,306.82,307.49,306.78,306.97,22578.0,283.5206,284.1397,283.4837,283.6592,22578.0
2020-10-23 14:00:00,306.86,308.05,306.56,307.96,25925.0,283.5576,284.6572,283.2804,284.5741,25925.0
2020-10-23 14:30:00,308.06,309.3,307.35,308.77,33616.0,284.6665,285.8123,284.0104,285.3225,33616.0
2020-10-23 15:00:00,308.84,309.56,307.65,308.0,32462.0,285.3872,286.0526,284.2876,284.611,32462.0
2020-10-23 15:30:00,307.82,308.44,307.38,308.43,78504.0,284.4447,285.0176,284.0381,285.0084,78504.0
2020-10-26 09:30:00,305.4,306.21,301.7,302.9,39208.0,282.2085,282.9569,278.7894,279.8983,39208.0
2020-10-26 10:00:00,302.8,305.61,302.56,305.34,42303.0,279.8059,282.4025,279.5841,282.153,42303.0
2020-10-26 10:30:00,305.35,305.4,303.21,303.44,32089.0,282.1623,282.2085,280.1848,280.3973,32089.0
2020-10-26 11:00:00,303.35,304.07,302.14,303.25,49027.0,280.3141,280.9795,279.196,280.2217,49027.0
2020-10-26 11:30:00,303.26,305.78,303.15,305.78,68925.0,280.231,282.5596,280.1293,282.5596,68925.0
2020-10-26 12:00:00,305.89,306.46,305.68,305.79,60668.0,282.6612,283.188,282.4672,282.5688,60668.0
2020-10-26 12:30:00,305.79,308.64,304.86,308.62,81253.0,282.5688,285.2024,281.7095,285.1839,81253.0
2020-10-26 13:00:00,308.64,309.13,307.76,307.8,100423.0,285.2024,285.6552,284.3892,284.4262,100423.0
2020-10-26 13:30:00,307.7,308.82,307.45,308.82,28151.0,284.3338,285.3687,284.1028,285.3687,28151.0
2020-10-26 14:00:00,308.94,310.8,308.39,310.75,34293.0,285.4796,287.1984,284.9714,287.1522,34293.0
2020-10-26 14:30:00,310.66,311.93,310.43,311.93,59735.0,287.069,288.2426,286.8565,288.2426,59735.0
2020-10-26 15:00:00,311.88,312.35,310.38,310.51,44956.0,288.1964,288.6307,286.8103,286.9304,44956.0
2020-10-26 15:30:00,310.44,310.89,308.62,309.84,141197.0,286.8657,287.2816,285.1839,286.3113,141197.0
2020-10-27 09:30:00,308.67,309.01,306.79,307.87,42984.0,285.2301,285.5443,283.4929,284.4909,42984.0
2020-10-27 10:00:00,307.74,308.25,305.45,306.67,44175.0,284.3708,284.842,282.2547,283.382,44175.0
2020-10-27 10:30:00,306.55,307.93,306.09,307.15,44003.0,283.2711,284.5463,282.8461,283.8256,44003.0
2020-10-27 11:00:00,307.04,307.3,306.76,306.96,53643.0,283.7239,283.9642,283.4652,283.65,53643.0
2020-10-27 11:30:00,307.0,307.63,306.81,307.56,44943.0,283.687,284.2691,283.5114,284.2044,44943.0
2020-10-27 12:00:00,307.69,308.91,307.15,308.18,25625.0,284.3246,285.4519,283.8256,284.7773,25625.0
2020-10-27 12:30:00,307.88,308.02,306.93,307.67,36103.0,284.5001,284.6295,283.6223,284.3061,36103.0
2020-10-27 13:00:00,307.45,307.85,306.94,307.85,22540.0,284.1028,284.4724,283.6315,284.4724,22540.0
2020-10-27 13:30:00,307.94,307.95,307.0,307.21,21408.0,284.5556,284.5648,283.687,283.881,21408.0
2020-10-27 14:00:00,307.25,307.47,306.97,307.24,35735.0,283.918,284.1213,283.6592,283.9087,35735.0
2020-10-27 14:30:00,307.33,308.01,304.72,304.72,75958.0,283.9919,284.6203,281.5801,281.5801,75958.0
2020-10-27 15:00:00,304.8,304.9,303.77,304.31,41582.0,281.654,281.7464,280.7022,281.2012,41582.0
2020-10-27 15:30:00,304.42,304.5,302.07,302.11,105396.0,281.3029,281.3768,279.1313,279.1683,105396.0
2020-10-28 09:30:00,299.58,304.26,298.04,303.65,59466.0,276.8304,281.155,275.4074,280.5913,59466.0
2020-10-28 10:00:00,303.43,303.65,299.5,300.3,32098.0,280.3881,280.5913,276.7565,277.4957,32098.0
2020-10-28 10:30:00,300.79,301.37,298.4,299.13,31051.0,277.9485,278.4845,275.74,276.4146,31051.0
2020-10-28 11:00:00,298.81,299.52,297.85,298.14,43278.0,276.1189,276.775,275.2318,275.4998,43278.0
2020-10-28 11:30:00,298.05,300.53,297.42,299.52,56043.0,275.4166,277.7083,274.8344,276.775,56043.0
2020-10-28 12:00:00,299.66,301.34,299.54,300.04,25057.0,276.9043,278.4568,276.7935,277.2555,25057.0
2020-10-28 12:30:00,300.17,300.17,297.83,298.02,35160.0,277.3756,277.3756,275.2133,275.3889,35160.0
2020-10-28 13:00:00,297.97,297.97,294.69,296.02,41566.0,275.3427,275.3427,272.3118,273.5408,41566.0
2020-10-28 13:30:00,296.15,296.4,295.01,296.08,20397.0,273.6609,273.8919,272.6075,273.5962,20397.0
2020-10-28 14:00:00,295.99,296.14,294.69,296.14,30771.0,273.513,273.6516,272.3118,273.6516,30771.0
2020-10-28 14:30:00,296.15,296.88,294.92,296.21,41400.0,273.6609,274.3354,272.5243,273.7163,41400.0
2020-10-28 15:00:00,296.35,297.05,294.77,296.25,66537.0,273.8457,274.4925,272.3857,273.7533,66537.0
2020-10-28 15:30:00,296.28,297.94,293.55,293.89,114641.0,273.781,275.315,271.2583,271.5725,114641.0
2020-10-29 09:30:00,292.54,294.56,291.25,293.66,117661.0,270.325,272.1916,269.133,271.36,117661.0
2020-10-29 10:00:00,293.49,297.48,293.25,297.28,52240.0,271.2029,274.8899,270.9811,274.7051,52240.0
2020-10-29 10:30:00,297.65,297.69,295.07,295.51,76908.0,275.047,275.0839,272.6629,273.0695,76908.0
2020-10-29 11:00:00,295.46,296.18,294.79,294.8,23685.0,273.0233,273.6886,272.4042,272.4134,23685.0
2020-10-29 11:30:00,294.82,295.14,293.59,294.13,19428.0,272.4319,272.7276,271.2953,271.7943,19428.0
2020-10-29 12:00:00,294.24,294.42,293.53,293.84,21186.0,271.8959,272.0623,271.2398,271.5263,21186.0
2020-10-29 12:30:00,294.09,295.27,293.93,294.05,45704.0,271.7573,272.8477,271.6095,271.7204,45704.0
2020-10-29 13:00:00,294.05,294.05,291.66,293.26,36142.0,271.7204,271.7204,269.5118,270.9903,36142.0
2020-10-29 13:30:00,293.27,295.02,293.09,295.02,35262.0,270.9996,272.6167,270.8333,272.6167,35262.0
2020-10-29 14:00:00,294.92,296.37,294.18,294.21,94712.0,272.5243,273.8642,271.8405,271.8682,94712.0
2020-10-29 14:30:00,294.2,294.96,292.9,294.01,40998.0,271.859,272.5612,270.6577,271.6834,40998.0
2020-10-29 15:00:00,294.08,294.4,292.73,293.25,70998.0,271.7481,272.0438,270.5006,270.9811,70998.0
2020-10-29 15:30:00,293.31,294.3,292.29,292.4,160243.0,271.0365,271.9514,270.094,270.1957,160243.0
2020-10-30 09:30:00,290.87,293.92,290.37,291.21,123702.0,268.7818,271.6002,268.3198,269.096,123702.0
2020-10-30 10:00:00,291.43,291.78,287.6,287.88,51963.0,269.2993,269.6227,265.7602,266.0189,51963.0
2020-10-30 10:30:00,287.98,288.09,285.41,285.41,38071.0,266.1113,266.2129,263.7365,263.7365,38071.0
2020-10-30 11:00:00,285.63,288.35,285.63,287.39,26178.0,263.9398,266.4532,263.9398,265.5661,26178.0
2020-10-30 11:30:00,287.73,287.73,285.59,286.2,38989.0,265.8803,265.8803,263.9028,264.4665,38989.0
2020-10-30 12:00:00,286.06,287.56,285.13,287.37,49899.0,264.3371,265.7232,263.4777,265.5476,49899.0
2020-10-30 12:30:00,286.77,286.94,285.4,285.46,54670.0,264.9932,265.1503,263.7272,263.7827,54670.0
2020-10-30 13:00:00,285.4,286.72,285.15,286.72,23732.0,263.7272,264.947,263.4962,264.947,23732.0
2020-10-30 13:30:00,286.65,287.31,285.75,287.17,33566.0,264.8823,265.4922,264.0506,265.3628,33566.0
2020-10-30 14:00:00,287.0,288.45,286.71,287.55,48633.0,265.2057,266.5456,264.9377,265.714,48633.0
2020-10-30 14:30:00,287.33,287.41,286.0,286.75,43391.0,265.5107,265.5846,264.2817,264.9747,43391.0
2020-10-30 15:00:00,286.75,287.61,286.47,287.43,53293.0,264.9747,265.7694,264.716,265.6031,53293.0
2020-10-30 15:30:00,287.35,289.85,286.57,289.84,189718.0,265.5291,267.8393,264.8084,267.8301,189718.0
2020-11-02 09:30:00,294.48,296.64,292.74,295.58,92805.0,272.1177,274.1137,270.5098,273.1342,92805.0
2020-11-02 10:00:00,295.58,298.98,295.58,297.98,69114.0,273.1342,276.276,273.1342,275.3519,69114.0
2020-11-02 10:30:00,297.84,298.16,295.01,296.23,33579.0,275.2225,275.5182,272.6075,273.7348,33579.0
2020-11-02 11:00:00,296.24,297.69,295.83,297.69,23107.0,273.744,275.0839,273.3652,275.0839,23107.0
2020-11-02 11:30:00,297.54,298.36,297.13,297.6,22912.0,274.9453,275.7031,274.5665,275.0008,22912.0
2020-11-02 12:00:00,297.75,298.24,297.35,298.03,22202.0,275.1394,275.5922,274.7698,275.3981,22202.0
2020-11-02 12:30:00,297.71,297.71,295.4,295.66,18513.0,275.1024,275.1024,272.9678,273.2081,18513.0
2020-11-02 13:00:00,295.84,295.94,294.08,294.44,19337.0,273.3744,273.4668,271.7481,272.0807,19337.0
2020-11-02 13:30:00,294.61,295.6,294.54,295.48,24939.0,272.2378,273.1526,272.1731,273.0418,24939.0
2020-11-02 14:00:00,295.35,297.71,295.25,297.33,28359.0,272.9216,275.1024,272.8292,274.7513,28359.0
2020-11-02 14:30:00,297.59,297.98,296.33,296.8,38328.0,274.9915,275.3519,273.8272,274.2615,38328.0
2020-11-02 15:00:00,296.62,297.53,296.62,297.27,23504.0,274.0952,274.9361,274.0952,274.6958,23504.0
2020-11-02 15:30:00,297.28,297.69,295.37,296.63,103232.0,274.7051,275.0839,272.9401,274.1044,103232.0
2020-11-03 09:30:00,299.31,302.56,299.31,302.0,63293.0,276.5809,279.5841,276.5809,279.0666,63293.0
2020-11-03 10:00:00,302.03,304.39,301.63,303.32,63568.0,279.0944,281.2752,278.7247,280.2864,63568.0
2020-11-03 10:30:00,303.18,305.74,302.66,304.92,45319.0,280.157,282.5226,279.6765,281.7649,45319.0
2020-11-03 11:00:00,304.88,307.12,304.79,306.66,28958.0,281.7279,283.7978,281.6448,283.3728,28958.0
2020-11-03 11:30:00,306.68,307.08,304.26,304.7,14856.0,283.3913,283.7609,281.155,281.5616,14856.0
2020-11-03 12:00:00,304.83,305.32,304.36,304.91,13664.0,281.6817,282.1345,281.2474,281.7557,13664.0
2020-11-03 12:30:00,305.0,305.7,303.13,303.13,19856.0,281.8388,282.4857,280.1108,280.1108,19856.0
2020-11-03 13:00:00,303.33,304.7,303.18,304.39,34303.0,280.2956,281.5616,280.157,281.2752,34303.0
2020-11-03 13:30:00,304.76,304.9,302.8,302.96,25705.0,281.6171,281.7464,279.8059,279.9537,25705.0
2020-11-03 14:00:00,303.05,304.0,302.85,303.29,14950.0,280.0369,280.9148,279.8521,280.2587,14950.0
2020-11-03 14:30:00,303.32,304.4,303.32,303.93,17863.0,280.2864,281.2844,280.2864,280.8501,17863.0
2020-11-03 15:00:00,303.99,304.21,303.01,303.5,22490.0,280.9055,281.1088,279.9999,280.4527,22490.0
2020-11-03 15:30:00,303.69,305.85,303.69,304.81,111996.0,280.6283,282.6243,280.6283,281.6633,111996.0
2020-11-04 09:30:00,310.0,321.32,309.0,321.32,252543.0,286.4591,296.9195,285.5351,296.9195,252543.0
2020-11-04 10:00:00,321.02,324.26,320.54,321.38,188406.0,296.6423,299.6363,296.1987,296.975,188406.0
2020-11-04 10:30:00,321.37,323.45,321.36,323.33,78623.0,296.9657,298.8878,296.9565,298.7769,78623.0
2020-11-04 11:00:00,323.23,323.49,321.76,323.36,95618.0,298.6845,298.9247,297.3261,298.8046,95618.0
2020-11-04 11:30:00,323.21,323.78,321.97,322.82,103789.0,298.666,299.1927,297.5202,298.3056,103789.0
2020-11-04 12:00:00,322.82,322.99,320.8,321.06,66384.0,298.3056,298.4627,296.439,296.6793,66384.0
2020-11-04 12:30:00,321.34,321.62,319.75,320.38,41896.0,296.938,297.1967,295.4687,296.0509,41896.0
2020-11-04 13:00:00,320.62,321.15,319.88,320.23,22048.0,296.2727,296.7624,295.5889,295.9123,22048.0
2020-11-04 13:30:00,320.28,320.76,319.41,319.65,37446.0,295.9585,296.402,295.1546,295.3763,37446.0
2020-11-04 14:00:00,319.49,319.54,318.51,318.76,22910.0,295.2285,295.2747,294.3229,294.5539,22910.0
2020-11-04 14:30:00,318.76,319.52,318.32,319.04,39730.0,294.5539,295.2562,294.1473,294.8127,39730.0
2020-11-04 15:00:00,319.1,319.2,315.9,316.12,34325.0,294.8681,294.9605,291.9111,292.1144,34325.0
2020-11-04 15:30:00,316.14,316.98,315.3,315.65,86375.0,292.1329,292.9091,291.3567,291.6801,86375.0
2020-11-05 09:30:00,316.5,317.28,312.31,312.89,70861.0,292.4655,293.1863,288.5937,289.1297,70861.0
2020-11-05 10:00:00,312.89,312.89,309.51,309.51,95228.0,289.1297,289.1297,286.0063,286.0063,95228.0
2020-11-05 10:30:00,309.52,313.08,309.23,313.08,81577.0,286.0156,289.3052,285.7476,289.3052,81577.0
2020-11-05 11:00:00,313.2,315.09,312.42,314.62,31069.0,289.4161,291.1626,288.6954,290.7283,31069.0
2020-11-05 11:30:00,314.61,314.76,311.43,311.43,25548.0,290.7191,290.8577,287.7805,287.7805,25548.0
2020-11-05 12:00:00,311.62,311.76,309.65,310.29,48579.0,287.9561,288.0855,286.1357,286.7271,48579.0
2020-11-05 12:30:00,310.49,311.8,310.42,311.18,39620.0,286.9119,288.1224,286.8472,287.5495,39620.0
2020-11-05 13:00:00,311.59,312.07,311.1,311.19,23494.0,287.9284,288.3719,287.4756,287.5588,23494.0
2020-11-05 13:30:00,311.14,311.22,308.72,308.72,39038.0,287.5126,287.5865,285.2763,285.2763,39038.0
2020-11-05 14:00:00,308.72,309.47,308.16,308.28,46391.0,285.2763,285.9694,284.7589,284.8698,46391.0
2020-11-05 14:30:00,308.25,309.05,307.91,308.75,36350.0,284.842,285.5813,284.5278,285.3041,36350.0
2020-11-05 15:00:00,308.73,308.76,307.2,308.28,37751.0,285.2856,285.3133,283.8718,284.8698,37751.0
2020-11-05 15:30:00,308.18,308.19,306.06,307.32,138584.0,284.7773,284.7866,282.8183,283.9827,138584.0
2020-11-06 09:30:00,305.74,305.94,301.55,303.9,89750.0,282.5226,282.7074,278.6508,280.8224,89750.0
2020-11-06 10:00:00,303.3,304.5,302.02,302.53,39654.0,280.2679,281.3768,279.0851,279.5564,39654.0
2020-11-06 10:30:00,302.79,303.35,296.63,299.14,92241.0,279.7967,280.3141,274.1044,276.4238,92241.0
2020-11-06 11:00:00,299.19,302.36,298.48,301.21,53854.0,276.47,279.3993,275.8139,278.3366,53854.0
2020-11-06 11:30:00,301.29,301.65,300.47,301.0,46873.0,278.4106,278.7432,277.6528,278.1426,46873.0
2020-11-06 12:00:00,300.99,301.0,299.02,299.48,43711.0,278.1333,278.1426,276.3129,276.738,43711.0
2020-11-06 12:30:00,299.48,300.34,299.03,299.39,27271.0,276.738,277.5327,276.3222,276.6548,27271.0
2020-11-06 13:00:00,299.78,300.27,299.23,300.09,16497.0,277.0152,277.468,276.507,277.3017,16497.0
2020-11-06 13:30:00,300.01,301.71,300.01,301.38,21579.0,277.2278,278.7987,277.2278,278.4937,21579.0
2020-11-06 14:00:00,301.46,301.95,300.81,301.87,17330.0,278.5677,279.0204,277.967,278.9465,17330.0
2020-11-06 14:30:00,301.72,302.04,301.29,301.78,17552.0,278.8079,279.1036,278.4106,278.8633,17552.0
2020-11-06 15:00:00,301.68,302.23,301.11,302.11,43335.0,278.7709,279.2792,278.2442,279.1683,43335.0
2020-11-06 15:30:00,302.11,303.5,300.97,301.53,90685.0,279.1683,280.4527,278.1149,278.6323,90685.0
2020-11-09 09:30:00,315.0,317.6,305.24,305.9,142268.0,291.0794,293.482,282.0606,282.6705,142268.0
2020-11-09 10:00:00,305.82,307.42,302.7,303.38,124353.0,282.5966,284.0751,279.7135,280.3418,124353.0
2020-11-09 10:30:00,303.24,303.45,300.15,300.15,76998.0,280.2125,280.4065,277.3571,277.3571,76998.0
2020-11-09 11:00:00,300.49,302.41,300.07,301.92,87278.0,277.6713,279.4455,277.2832,278.9927,87278.0
2020-11-09 11:30:00,302.12,303.16,300.55,300.7,56295.0,279.1775,280.1386,277.7268,277.8654,56295.0
2020-11-09 12:00:00,300.87,301.84,300.13,301.75,61164.0,278.0225,278.9188,277.3386,278.8356,61164.0
2020-11-09 12:30:00,301.69,302.98,301.67,302.88,78322.0,278.7802,279.9722,278.7617,279.8798,78322.0
2020-11-09 13:00:00,302.9,303.7,302.33,302.86,59960.0,279.8983,280.6375,279.3716,279.8613,59960.0
2020-11-09 13:30:00,302.97,303.64,302.92,303.32,40898.0,279.963,280.5821,279.9168,280.2864,40898.0
2020-11-09 14:00:00,303.39,304.85,302.49,302.49,53130.0,280.3511,281.7002,279.5194,279.5194,53130.0
2020-11-09 14:30:00,302.56,303.58,302.24,303.58,48719.0,279.5841,280.5267,279.2884,280.5267,48719.0
2020-11-09 15:00:00,303.54,303.94,302.29,303.12,44138.0,280.4897,280.8593,279.3346,280.1016,44138.0
2020-11-09 15:30:00,303.15,304.84,301.13,301.28,105780.0,280.1293,281.691,278.2627,278.4013,105780.0
2020-11-10 09:30:00,302.73,306.88,301.48,306.68,39853.0,279.7412,283.5761,278.5861,283.3913,39853.0
2020-11-10 10:00:00,306.37,311.87,306.09,311.79,44830.0,283.1048,288.1871,282.8461,288.1132,44830.0
2020-11-10 10:30:00,311.89,311.89,309.23,311.28,32864.0,288.2056,288.2056,285.7476,287.6419,32864.0
2020-11-10 11:00:00,311.27,314.2,311.14,313.94,29360.0,287.6327,290.3402,287.5126,290.0999,29360.0
2020-11-10 11:30:00,313.68,313.89,309.68,309.78,28200.0,289.8597,290.0537,286.1634,286.2558,28200.0
2020-11-10 12:00:00,309.79,311.04,309.78,310.6,18405.0,286.2651,287.4202,286.2558,287.0136,18405.0
2020-11-10 12:30:00,310.6,311.28,309.5,311.15,18653.0,287.0136,287.6419,285.9971,287.5218,18653.0
2020-11-10 13:00:00,311.11,312.88,310.45,312.27,30025.0,287.4848,289.1204,286.875,288.5568,30025.0
2020-11-10 13:30:00,312.12,315.14,312.11,314.31,24067.0,288.4181,291.2088,288.4089,290.4418,24067.0
2020-11-10 14:00:00,314.18,315.51,313.37,313.95,47769.0,290.3217,291.5507,289.5732,290.1092,47769.0
2020-11-10 14:30:00,314.15,314.98,313.44,314.83,60915.0,290.294,291.061,289.6379,290.9224,60915.0
2020-11-10 15:00:00,314.76,316.47,314.75,316.29,42737.0,290.8577,292.4378,290.8484,292.2715,42737.0
2020-11-10 15:30:00,316.28,316.9,314.39,314.72,123289.0,292.2622,292.8352,290.5158,290.8207,123289.0
2020-11-11 09:30:00,314.96,314.97,306.02,306.53,63444.0,291.0425,291.0517,282.7814,283.2526,63444.0
2020-11-11 10:00:00,306.84,308.3,306.23,308.3,28548.0,283.5391,284.8882,282.9754,284.8882,28548.0
2020-11-11 10:30:00,307.88,308.73,306.86,308.27,21494.0,284.5001,285.2856,283.5576,284.8605,21494.0
2020-11-11 11:00:00,308.25,310.53,308.22,310.53,20797.0,284.842,286.9489,284.8143,286.9489,20797.0
2020-11-11 11:30:00,310.63,311.53,309.79,310.37,25494.0,287.0413,287.873,286.2651,286.801,25494.0
2020-11-11 12:00:00,310.34,311.99,309.97,310.39,17586.0,286.7733,288.298,286.4314,286.8195,17586.0
2020-11-11 12:30:00,310.39,312.04,310.39,311.94,14294.0,286.8195,288.3442,286.8195,288.2518,14294.0
2020-11-11 13:00:00,311.99,311.99,311.03,311.96,11858.0,288.298,288.298,287.4109,288.2703,11858.0
2020-11-11 13:30:00,311.88,312.18,310.32,310.34,19381.0,288.1964,288.4736,286.7548,286.7733,19381.0
2020-11-11 14:00:00,310.52,310.77,309.84,310.43,12373.0,286.9396,287.1707,286.3113,286.8565,12373.0
2020-11-11 14:30:00,310.45,310.78,308.67,309.09,13813.0,286.875,287.1799,285.2301,285.6182,13813.0
2020-11-11 15:00:00,308.84,309.78,308.72,309.17,11278.0,285.3872,286.2558,285.2763,285.6922,11278.0
2020-11-11 15:30:00,309.06,310.66,309.0,309.96,46774.0,285.5905,287.069,285.5351,286.4222,46774.0
2020-11-12 09:30:00,308.0,308.78,306.07,306.3,22672.0,284.611,285.3318,282.8276,283.0401,22672.0
2020-11-12 10:00:00,306.51,306.61,305.42,305.97,24413.0,283.2342,283.3266,282.2269,282.7352,24413.0
2020-11-12 10:30:00,305.85,306.42,305.43,305.9,25621.0,282.6243,283.151,282.2362,282.6705,25621.0
2020-11-12 11:00:00,305.82,306.44,305.38,305.99,37015.0,282.5966,283.1695,282.19,282.7536,37015.0
2020-11-12 11:30:00,305.97,306.7,305.12,305.79,34234.0,282.7352,283.4097,281.9497,282.5688,34234.0
2020-11-12 12:00:00,305.79,306.39,305.26,305.75,36578.0,282.5688,283.1233,282.0791,282.5319,36578.0
2020-11-12 12:30:00,305.97,306.0,303.0,303.11,32355.0,282.7352,282.7629,279.9907,280.0924,32355.0
2020-11-12 13:00:00,303.0,303.7,302.34,302.53,24452.0,279.9907,280.6375,279.3808,279.5564,24452.0
2020-11-12 13:30:00,302.44,303.59,302.43,303.51,20551.0,279.4732,280.5359,279.464,280.462,20551.0
2020-11-12 14:00:00,303.5,303.71,302.8,303.42,21412.0,280.4527,280.6468,279.8059,280.3788,21412.0
2020-11-12 14:30:00,303.39,304.34,303.18,303.91,35975.0,280.3511,281.2289,280.157,280.8316,35975.0
2020-11-12 15:00:00,303.81,305.72,303.26,304.89,38153.0,280.7392,282.5042,280.231,281.7372,38153.0
2020-11-12 15:30:00,304.82,306.29,304.47,306.23,77856.0,281.6725,283.0309,281.3491,282.9754,77856.0
2020-11-13 09:30:00,308.08,309.85,307.77,308.89,38106.0,284.6849,286.3205,284.3985,285.4334,38106.0
2020-11-13 10:00:00,308.93,309.33,307.11,308.05,18423.0,285.4704,285.84,283.7886,284.6572,18423.0
2020-11-13 10:30:00,307.83,308.87,307.14,308.87,9064.0,284.4539,285.4149,283.8163,285.4149,9064.0
2020-11-13 11:00:00,308.82,309.44,307.93,308.8,22044.0,285.3687,285.9417,284.5463,285.3503,22044.0
2020-11-13 11:30:00,308.64,309.85,308.15,309.84,14505.0,285.2024,286.3205,284.7496,286.3113,14505.0
2020-11-13 12:00:00,309.95,310.3,309.45,309.98,10577.0,286.4129,286.7364,285.9509,286.4407,10577.0
2020-11-13 12:30:00,310.09,310.88,309.76,310.76,10527.0,286.5423,287.2723,286.2374,287.1614,10527.0
2020-11-13 13:00:00,310.87,312.17,310.65,312.04,14498.0,287.2631,288.4644,287.0598,288.3442,14498.0
2020-11-13 13:30:00,311.84,312.48,311.51,311.75,16062.0,288.1594,288.7508,287.8545,288.0762,16062.0
2020-11-13 14:00:00,311.75,312.71,311.53,312.63,13821.0,288.0762,288.9633,287.873,288.8894,13821.0
2020-11-13 14:30:00,312.77,313.12,311.76,311.76,25925.0,289.0188,289.3422,288.0855,288.0855,25925.0
2020-11-13 15:00:00,311.92,311.92,310.55,311.64,22774.0,288.2333,288.2333,286.9674,287.9746,22774.0
2020-11-13 15:30:00,311.72,312.71,311.51,311.71,44598.0,288.0485,288.9633,287.8545,288.0393,44598.0
2020-11-16 09:30:00,315.38,315.45,312.1,312.6,39476.0,291.4306,291.4953,288.3997,288.8617,39476.0
2020-11-16 10:00:00,312.25,314.6,311.52,314.09,20151.0,288.5383,290.7098,287.8637,290.2385,20151.0
2020-11-16 10:30:00,314.31,314.39,313.18,314.01,12965.0,290.4418,290.5158,289.3977,290.1646,12965.0
2020-11-16 11:00:00,313.95,315.44,313.95,314.99,14959.0,290.1092,291.486,290.1092,291.0702,14959.0
2020-11-16 11:30:00,314.82,315.58,314.17,314.75,10281.0,290.9131,291.6154,290.3125,290.8484,10281.0
2020-11-16 12:00:00,314.69,314.69,313.09,313.62,14532.0,290.793,290.793,289.3145,289.8042,14532.0
2020-11-16 12:30:00,313.67,314.05,313.16,313.97,14372.0,289.8504,290.2016,289.3792,290.1277,14372.0
2020-11-16 13:00:00,313.92,314.25,312.46,312.46,10223.0,290.0815,290.3864,288.7323,288.7323,10223.0
2020-11-16 13:30:00,312.46,313.62,312.27,313.36,11073.0,288.7323,289.8042,288.5568,289.564,11073.0
2020-11-16 14:00:00,313.26,313.88,312.99,313.36,13285.0,289.4716,290.0445,289.2221,289.564,13285.0
2020-11-16 14:30:00,313.43,313.68,312.7,313.25,13730.0,289.6287,289.8597,288.9541,289.4623,13730.0
2020-11-16 15:00:00,313.31,313.31,312.14,312.53,13071.0,289.5178,289.5178,288.4366,288.797,13071.0
2020-11-16 15:30:00,312.5,313.23,311.42,312.73,88475.0,288.7693,289.4439,287.7713,288.9818,88475.0
2020-11-17 09:30:00,310.33,312.82,309.65,312.72,87033.0,286.7641,289.065,286.1357,288.9726,87033.0
2020-11-17 10:00:00,312.96,313.1,310.0,310.23,15330.0,289.1944,289.3237,286.4591,286.6717,15330.0
2020-11-17 10:30:00,310.31,312.09,310.2,311.98,19292.0,286.7456,288.3904,286.6439,288.2888,19292.0
2020-11-17 11:00:00,311.75,314.79,311.61,314.56,12970.0,288.0762,290.8854,287.9469,290.6729,12970.0
2020-11-17 11:30:00,314.66,315.75,314.0,314.0,30149.0,290.7653,291.7725,290.1554,290.1554,30149.0
2020-11-17 12:00:00,313.89,314.36,313.41,314.08,16600.0,290.0537,290.488,289.6102,290.2293,16600.0
2020-11-17 12:30:00,314.14,314.23,313.56,313.71,8463.0,290.2848,290.3679,289.7488,289.8874,8463.0
2020-11-17 13:00:00,313.51,314.2,312.66,312.86,14261.0,289.7026,290.3402,288.9171,289.102,14261.0
2020-11-17 13:30:00,312.72,313.52,311.82,311.84,19693.0,288.9726,289.7118,288.1409,288.1594,19693.0
2020-11-17 14:00:00,311.74,313.15,311.74,312.87,21815.0,288.067,289.3699,288.067,289.1112,21815.0
2020-11-17 14:30:00,313.1,313.7,312.49,313.33,20424.0,289.3237,289.8782,288.7601,289.5363,20424.0
2020-11-17 15:00:00,313.29,314.01,312.04,312.29,25997.0,289.4993,290.1646,288.3442,288.5752,25997.0
2020-11-17 15:30:00,312.31,313.0,310.88,312.79,61946.0,288.5937,289.2313,287.2723,289.0373,61946.0
2020-11-18 09:30:00,314.74,314.94,313.12,313.32,72319.0,290.8392,291.024,289.3422,289.527,72319.0
2020-11-18 10:00:00,313.69,314.09,312.04,313.42,14248.0,289.8689,290.2385,288.3442,289.6194,14248.0
2020-11-18 10:30:00,313.57,314.23,312.64,312.64,22265.0,289.758,290.3679,288.8987,288.8987,22265.0
2020-11-18 11:00:00,312.57,313.79,312.57,313.66,14117.0,288.834,289.9613,288.834,289.8412,14117.0
2020-11-18 11:30:00,313.66,314.3,313.35,314.25,11791.0,289.8412,290.4326,289.5547,290.3864,11791.0
2020-11-18 12:00:00,314.34,314.37,313.4,313.4,29003.0,290.4696,290.4973,289.6009,289.6009,29003.0
2020-11-18 12:30:00,313.7,315.06,313.41,314.89,15996.0,289.8782,291.1349,289.6102,290.9778,15996.0
2020-11-18 13:00:00,314.88,315.57,314.58,315.25,11045.0,290.9686,291.6062,290.6913,291.3105,11045.0
2020-11-18 13:30:00,315.24,315.86,314.99,315.48,12995.0,291.3012,291.8741,291.0702,291.523,12995.0
2020-11-18 14:00:00,315.71,316.42,314.77,315.03,68071.0,291.7355,292.3916,290.8669,291.1072,68071.0
2020-11-18 14:30:00,315.04,315.04,314.03,314.21,31830.0,291.1164,291.1164,290.1831,290.3494,31830.0
2020-11-18 15:00:00,314.06,314.54,313.18,313.63,19573.0,290.2108,290.6544,289.3977,289.8135,19573.0
2020-11-18 15:30:00,313.46,313.48,310.3,310.59,83572.0,289.6564,289.6749,286.7364,287.0043,83572.0
2020-11-19 09:30:00,311.22,311.87,308.47,310.55,35640.0,287.5865,288.1871,285.0453,286.9674,35640.0
2020-11-19 10:00:00,310.75,310.9,308.1,308.1,30636.0,287.1522,287.2908,284.7034,284.7034,30636.0
2020-11-19 10:30:00,308.2,310.48,308.11,309.18,33582.0,284.7958,286.9027,284.7127,285.7014,33582.0
2020-11-19 11:00:00,308.94,309.55,308.38,308.6,26437.0,285.4796,286.0433,284.9622,285.1655,26437.0
2020-11-19 11:30:00,308.53,308.53,306.91,308.15,30625.0,285.1008,285.1008,283.6038,284.7496,30625.0
2020-11-19 12:00:00,308.11,308.74,306.95,307.43,27328.0,284.7127,285.2948,283.6407,284.0843,27328.0
2020-11-19 12:30:00,307.5,308.55,307.1,307.64,23019.0,284.149,285.1192,283.7794,284.2784,23019.0
2020-11-19 13:00:00,307.75,309.13,307.75,308.79,18402.0,284.38,285.6552,284.38,285.341,18402.0
2020-11-19 13:30:00,308.78,308.85,308.24,308.74,14152.0,285.3318,285.3965,284.8328,285.2948,14152.0
2020-11-19 14:00:00,308.75,309.34,308.43,309.06,15536.0,285.3041,285.8493,285.0084,285.5905,15536.0
2020-11-19 14:30:00,309.17,311.16,309.17,310.52,17437.0,285.6922,287.531,285.6922,286.9396,17437.0
2020-11-19 15:00:00,310.57,310.6,308.35,309.0,43579.0,286.9859,287.0136,284.9344,285.5351,43579.0
2020-11-19 15:30:00,309.09,310.37,308.93,309.36,59826.0,285.6182,286.801,285.4704,285.8677,59826.0
2020-11-20 09:30:00,308.88,310.21,307.19,308.0,40674.0,285.4242,286.6532,283.8625,284.611,40674.0
2020-11-20 10:00:00,308.03,308.63,306.7,307.51,20425.0,284.6387,285.1932,283.4097,284.1582,20425.0
2020-11-20 10:30:00,307.35,307.57,306.25,307.34,13675.0,284.0104,284.2137,282.9939,284.0011,13675.0
2020-11-20 11:00:00,307.36,308.16,306.71,307.0,18485.0,284.0196,284.7589,283.419,283.687,18485.0
2020-11-20 11:30:00,307.06,307.06,305.2,305.9,18305.0,283.7424,283.7424,282.0236,282.6705,18305.0
2020-11-20 12:00:00,306.03,306.67,305.26,306.31,12589.0,282.7906,283.382,282.0791,283.0493,12589.0
2020-11-20 12:30:00,306.45,306.51,305.83,306.15,5997.0,283.1787,283.2342,282.6058,282.9015,5997.0
2020-11-20 13:00:00,306.47,306.94,306.06,306.24,8704.0,283.1972,283.6315,282.8183,282.9847,8704.0
2020-11-20 13:30:00,306.19,307.48,306.12,306.76,12391.0,282.9385,284.1305,282.8738,283.4652,12391.0
2020-11-20 14:00:00,306.97,307.43,306.51,307.43,14614.0,283.6592,284.0843,283.2342,284.0843,14614.0
2020-11-20 14:30:00,307.32,308.04,307.14,307.37,26182.0,283.9827,284.648,283.8163,284.0289,26182.0
2020-11-20 15:00:00,307.41,307.5,306.15,307.23,41590.0,284.0658,284.149,282.9015,283.8995,41590.0
2020-11-20 15:30:00,307.31,307.98,306.4,306.56,113177.0,283.9734,284.5925,283.1325,283.2804,113177.0
2020-11-23 09:30:00,309.23,311.21,309.07,310.54,21383.0,285.7476,287.5773,285.5998,286.9581,21383.0
2020-11-23 10:00:00,310.0,310.27,308.19,308.45,16065.0,286.4591,286.7086,284.7866,285.0268,16065.0
2020-11-23 10:30:00,308.21,309.17,308.21,308.59,12836.0,284.8051,285.6922,284.8051,285.1562,12836.0
2020-11-23 11:00:00,308.67,308.92,307.59,307.68,13957.0,285.2301,285.4612,284.2321,284.3153,13957.0
2020-11-23 11:30:00,307.21,308.39,307.1,308.12,17537.0,283.881,284.9714,283.7794,284.7219,17537.0
2020-11-23 12:00:00,308.12,308.12,307.26,307.42,9883.0,284.7219,284.7219,283.9272,284.0751,9883.0
2020-11-23 12:30:00,307.45,307.79,306.55,307.69,15454.0,284.1028,284.417,283.2711,284.3246,15454.0
2020-11-23 13:00:00,307.64,307.76,307.05,307.05,20109.0,284.2784,284.3892,283.7332,283.7332,20109.0
2020-11-23 13:30:00,307.28,307.77,307.04,307.72,10856.0,283.9457,284.3985,283.7239,284.3523,10856.0
2020-11-23 14:00:00,307.78,307.87,306.69,306.8,12380.0,284.4077,284.4909,283.4005,283.5021,12380.0
2020-11-23 14:30:00,306.84,307.75,306.68,307.75,24441.0,283.5391,284.38,283.3913,284.38,24441.0
2020-11-23 15:00:00,307.57,308.2,306.51,306.61,27003.0,284.2137,284.7958,283.2342,283.3266,27003.0
2020-11-23 15:30:00,306.67,306.8,305.5,306.57,103885.0,283.382,283.5021,282.3009,283.2896,103885.0
2020-11-24 09:30:00,309.51,312.79,308.64,312.79,48714.0,286.0063,289.0373,285.2024,289.0373,48714.0
2020-11-24 10:00:00,312.61,313.61,312.17,313.43,28577.0,288.8709,289.795,288.4644,289.6287,28577.0
2020-11-24 10:30:00,313.3,313.31,310.6,310.61,27031.0,289.5085,289.5178,287.0136,287.0228,27031.0
2020-11-24 11:00:00,310.82,312.11,310.15,312.11,31246.0,287.2169,288.4089,286.5977,288.4089,31246.0
2020-11-24 11:30:00,311.89,312.85,311.64,312.05,47565.0,288.2056,289.0927,287.9746,288.3535,47565.0
2020-11-24 12:00:00,312.05,312.43,311.05,311.15,23146.0,288.3535,288.7046,287.4294,287.5218,23146.0
2020-11-24 12:30:00,311.25,311.88,311.12,311.65,26255.0,287.6142,288.1964,287.4941,287.9838,26255.0
2020-11-24 13:00:00,311.68,311.71,310.46,310.75,25467.0,288.0116,288.0393,286.8842,287.1522,25467.0
2020-11-24 13:30:00,310.83,311.46,310.0,310.07,25304.0,287.2261,287.8083,286.4591,286.5238,25304.0
2020-11-24 14:00:00,310.09,311.48,310.0,310.91,31699.0,286.5423,287.8267,286.4591,287.3,31699.0
2020-11-24 14:30:00,310.82,310.87,309.89,310.02,33473.0,287.2169,287.2631,286.3575,286.4776,33473.0
2020-11-24 15:00:00,310.0,310.29,309.44,309.74,51506.0,286.4591,286.7271,285.9417,286.2189,51506.0
2020-11-24 15:30:00,309.74,310.11,308.5,309.93,136689.0,286.2189,286.5608,285.073,286.3945,136689.0
2020-11-25 09:30:00,310.06,311.14,307.85,308.11,30611.0,286.5146,287.5126,284.4724,284.7127,30611.0
2020-11-25 10:00:00,308.23,312.1,308.23,311.98,24859.0,284.8235,288.3997,284.8235,288.2888,24859.0
2020-11-25 10:30:00,312.0,312.18,310.52,311.37,12082.0,288.3073,288.4736,286.9396,287.7251,12082.0
2020-11-25 11:00:00,311.35,312.21,311.21,311.32,13236.0,287.7066,288.5013,287.5773,287.6789,13236.0
2020-11-25 11:30:00,311.49,313.24,311.48,313.24,21366.0,287.836,289.4531,287.8267,289.4531,21366.0
2020-11-25 12:00:00,312.85,314.14,312.54,313.02,34618.0,289.0927,290.2848,288.8063,289.2498,34618.0
2020-11-25 12:30:00,313.04,313.28,312.31,312.71,51554.0,289.2683,289.4901,288.5937,288.9633,51554.0
2020-11-25 13:00:00,312.63,312.96,311.84,311.84,20102.0,288.8894,289.1944,288.1594,288.1594,20102.0
2020-11-25 13:30:00,311.9,313.46,311.74,313.46,17333.0,288.2149,289.6564,288.067,289.6564,17333.0
2020-11-25 14:00:00,313.08,313.09,310.94,311.53,45517.0,289.3052,289.3145,287.3278,287.873,45517.0
2020-11-25 14:30:00,311.69,312.17,311.48,311.56,12225.0,288.0208,288.4644,287.8267,287.9007,12225.0
2020-11-25 15:00:00,311.65,312.45,311.4,312.31,22000.0,287.9838,288.7231,287.7528,288.5937,22000.0
2020-11-25 15:30:00,312.32,312.56,311.51,312.26,88165.0,288.603,288.8247,287.8545,288.5475,88165.0
2020-11-27 09:30:00,311.37,311.63,307.5,307.98,50723.0,289.0884,289.3298,285.4953,285.941,50723.0
2020-11-27 10:00:00,307.77,308.73,307.4,307.95,22613.0,285.746,286.6373,285.4025,285.9131,22613.0
2020-11-27 10:30:00,308.08,308.48,307.0,308.22,34618.0,286.0338,286.4052,285.0311,286.1638,34618.0
2020-11-27 11:00:00,308.27,308.58,306.12,306.38,29823.0,286.2102,286.498,284.2141,284.4555,29823.0
2020-11-27 11:30:00,306.3,306.74,305.3,306.08,47408.0,284.3812,284.7897,283.4527,284.1769,47408.0
2020-11-27 12:00:00,306.0,306.22,305.75,305.86,38792.0,284.1026,284.3069,283.8705,283.9727,38792.0
2020-11-27 12:30:00,305.91,306.72,305.3,306.17,67528.0,284.0191,284.7711,283.4527,284.2605,67528.0
2020-11-30 09:30:00,305.3,306.4,304.03,304.46,75848.0,283.4527,284.474,282.2736,282.6729,75848.0
2020-11-30 10:00:00,304.32,304.91,302.88,304.02,45458.0,282.5429,283.0906,281.2059,282.2643,45458.0
2020-11-30 10:30:00,304.03,305.15,303.48,305.14,24115.0,282.2736,283.3135,281.763,283.3042,24115.0
2020-11-30 11:00:00,305.14,305.56,302.79,303.36,29344.0,283.3042,283.6941,281.1224,281.6516,29344.0
2020-11-30 11:30:00,303.55,303.55,302.3,302.49,46956.0,281.828,281.828,280.6674,280.8438,46956.0
2020-11-30 12:00:00,302.39,302.99,302.0,302.06,23446.0,280.751,281.308,280.3889,280.4446,23446.0
2020-11-30 12:30:00,302.0,302.27,301.26,301.61,24840.0,280.3889,280.6396,279.7018,280.0268,24840.0
2020-11-30 13:00:00,301.55,301.59,301.1,301.16,21358.0,279.9711,280.0082,279.5533,279.609,21358.0
2020-11-30 13:30:00,301.11,301.11,300.1,300.29,25132.0,279.5626,279.5626,278.6249,278.8013,25132.0
2020-11-30 14:00:00,300.23,300.71,299.14,300.7,25916.0,278.7455,279.1912,277.7335,279.1819,25916.0
2020-11-30 14:30:00,300.56,301.55,299.72,301.22,22737.0,279.0519,279.9711,278.272,279.6647,22737.0
2020-11-30 15:00:00,301.29,301.38,300.54,300.75,43486.0,279.7297,279.8133,279.0334,279.2283,43486.0
2020-11-30 15:30:00,300.78,302.42,299.75,302.27,125988.0,279.2562,280.7788,278.2999,280.6396,125988.0
2020-12-01 09:30:00,304.18,306.5,304.15,306.25,56419.0,282.4129,284.5669,282.385,284.3348,56419.0
2020-12-01 10:00:00,306.08,308.36,305.65,308.18,31669.0,284.1769,286.2938,283.7777,286.1266,31669.0
2020-12-01 10:30:00,308.49,309.87,308.22,308.78,41348.0,286.4145,287.6957,286.1638,286.6837,41348.0
2020-12-01 11:00:00,308.59,309.13,306.28,306.28,22521.0,286.5073,287.0087,284.3626,284.3626,22521.0
2020-12-01 11:30:00,306.44,306.77,305.04,305.4,15989.0,284.5112,284.8175,283.2113,283.5456,15989.0
2020-12-01 12:00:00,305.37,305.69,304.38,305.03,24594.0,283.5177,283.8148,282.5986,283.2021,24594.0
2020-12-01 12:30:00,305.03,305.52,304.85,304.96,11896.0,283.2021,283.657,283.0349,283.1371,11896.0
2020-12-01 13:00:00,305.13,305.25,304.4,304.62,13238.0,283.2949,283.4063,282.6171,282.8214,13238.0
2020-12-01 13:30:00,304.69,305.13,304.45,304.78,9737.0,282.8864,283.2949,282.6636,282.97,9737.0
2020-12-01 14:00:00,304.91,305.05,303.57,303.95,17669.0,283.0906,283.2206,281.8465,282.1993,17669.0
2020-12-01 14:30:00,304.1,304.2,303.57,303.68,21551.0,282.3386,282.4315,281.8465,281.9487,21551.0
2020-12-01 15:00:00,303.68,303.69,302.07,302.38,40784.0,281.9487,281.958,280.4539,280.7417,40784.0
2020-12-01 15:30:00,302.4,302.4,300.54,301.12,147420.0,280.7603,280.7603,279.0334,279.5719,147420.0
2020-12-02 09:30:00,301.1,301.69,300.06,300.92,70268.0,279.5533,280.1011,278.5877,279.3862,70268.0
2020-12-02 10:00:00,301.0,301.44,299.0,299.93,26590.0,279.4604,279.869,277.6036,278.467,26590.0
2020-12-02 10:30:00,300.05,300.05,298.68,298.69,27520.0,278.5784,278.5784,277.3065,277.3158,27520.0
2020-12-02 11:00:00,298.76,300.35,298.48,299.56,36182.0,277.3807,278.857,277.1208,278.1235,36182.0
2020-12-02 11:30:00,299.55,300.54,299.48,299.82,29220.0,278.1142,279.0334,278.0492,278.3649,29220.0
2020-12-02 12:00:00,299.93,299.96,298.46,299.11,16895.0,278.467,278.4949,277.1022,277.7057,16895.0
2020-12-02 12:30:00,298.98,299.21,297.74,298.16,33795.0,277.585,277.7985,276.4337,276.8237,33795.0
2020-12-02 13:00:00,298.25,298.43,298.12,298.26,28452.0,276.9072,277.0744,276.7865,276.9165,28452.0
2020-12-02 13:30:00,298.26,298.56,297.91,298.05,30592.0,276.9165,277.1951,276.5916,276.7216,30592.0
2020-12-02 14:00:00,298.06,298.36,297.83,298.2,18219.0,276.7308,277.0094,276.5173,276.8608,18219.0
2020-12-02 14:30:00,298.11,298.49,298.05,298.43,30883.0,276.7773,277.1301,276.7216,277.0744,30883.0
2020-12-02 15:00:00,298.43,298.8,298.09,298.52,18725.0,277.0744,277.4179,276.7587,277.1579,18725.0
2020-12-02 15:30:00,298.49,299.4,298.25,298.83,75860.0,277.1301,277.9749,276.9072,277.4457,75860.0
2020-12-03 09:30:00,299.17,300.88,298.72,300.57,36625.0,277.7614,279.349,277.3436,279.0612,36625.0
2020-12-03 10:00:00,300.63,302.06,300.4,301.93,51560.0,279.1169,280.4446,278.9034,280.3239,51560.0
2020-12-03 10:30:00,301.95,302.19,301.23,301.95,53551.0,280.3425,280.5653,279.674,280.3425,53551.0
2020-12-03 11:00:00,302.0,302.27,301.37,301.87,35183.0,280.3889,280.6396,279.804,280.2682,35183.0
2020-12-03 11:30:00,301.85,303.52,301.53,302.74,73531.0,280.2496,281.8001,279.9525,281.0759,73531.0
2020-12-03 12:00:00,302.75,303.07,302.3,302.82,29691.0,281.0852,281.3823,280.6674,281.1502,29691.0
2020-12-03 12:30:00,302.71,303.07,302.0,302.48,23312.0,281.0481,281.3823,280.3889,280.8345,23312.0
2020-12-03 13:00:00,302.35,302.54,301.28,301.98,34327.0,280.7138,280.8902,279.7204,280.3703,34327.0
2020-12-03 13:30:00,302.04,302.47,301.83,302.28,18185.0,280.426,280.8253,280.2311,280.6489,18185.0
2020-12-03 14:00:00,302.2,303.87,302.2,303.87,22311.0,280.5746,282.1251,280.5746,282.1251,22311.0
2020-12-03 14:30:00,303.85,304.05,303.5,303.82,21433.0,282.1065,282.2922,281.7815,282.0786,21433.0
2020-12-03 15:00:00,303.79,304.75,303.25,304.75,33536.0,282.0508,282.9421,281.5494,282.9421,33536.0
2020-12-03 15:30:00,304.69,304.72,302.6,303.44,129950.0,282.8864,282.9142,280.946,281.7258,129950.0
2020-12-04 09:30:00,304.03,305.74,303.12,305.44,34592.0,282.2736,283.8613,281.4287,283.5827,34592.0
2020-12-04 10:00:00,305.4,306.62,305.13,306.25,39240.0,283.5456,284.6783,283.2949,284.3348,39240.0
2020-12-04 10:30:00,306.27,307.17,306.08,306.77,21570.0,284.3533,285.1889,284.1769,284.8175,21570.0
2020-12-04 11:00:00,306.92,307.25,306.0,306.19,26258.0,284.9568,285.2632,284.1026,284.2791,26258.0
2020-12-04 11:30:00,306.38,307.0,306.27,306.69,19794.0,284.4555,285.0311,284.3533,284.7433,19794.0
2020-12-04 12:00:00,306.68,306.99,305.96,306.53,24440.0,284.734,285.0218,284.0655,284.5947,24440.0
2020-12-04 12:30:00,306.53,306.64,305.96,306.18,21174.0,284.5947,284.6969,284.0655,284.2698,21174.0
2020-12-04 13:00:00,306.18,306.79,306.17,306.48,14053.0,284.2698,284.8361,284.2605,284.5483,14053.0
2020-12-04 13:30:00,306.47,306.65,305.91,306.09,25525.0,284.539,284.7061,284.0191,284.1862,25525.0
2020-12-04 14:00:00,306.01,306.59,305.99,306.36,15758.0,284.1119,284.6504,284.0934,284.4369,15758.0
2020-12-04 14:30:00,306.36,306.77,305.81,306.24,31332.0,284.4369,284.8175,283.9262,284.3255,31332.0
2020-12-04 15:00:00,306.32,307.7,306.15,307.59,50296.0,284.3997,285.681,284.2419,285.5789,50296.0
2020-12-04 15:30:00,307.56,307.64,306.7,307.08,105310.0,285.551,285.6253,284.7526,285.1054,105310.0
2020-12-07 09:30:00,305.33,305.36,301.88,302.73,18922.0,283.4806,283.5084,280.2775,281.0666,18922.0
2020-12-07 10:00:00,302.63,302.65,300.3,300.86,29550.0,280.9738,280.9924,278.8105,279.3305,29550.0
2020-12-07 10:30:00,300.8,300.8,299.2,299.64,44773.0,279.2748,279.2748,277.7893,278.1978,44773.0
2020-12-07 11:00:00,299.9,300.85,299.8,300.2,26367.0,278.4392,279.3212,278.3463,278.7177,26367.0
2020-12-07 11:30:00,300.31,301.28,300.01,301.28,27395.0,278.8198,279.7204,278.5413,279.7204,27395.0
2020-12-07 12:00:00,301.16,301.42,299.87,300.47,34047.0,279.609,279.8504,278.4113,278.9684,34047.0
2020-12-07 12:30:00,300.47,300.47,299.25,299.27,15887.0,278.9684,278.9684,277.8357,277.8542,15887.0
2020-12-07 13:00:00,299.2,299.34,298.29,299.03,28948.0,277.7893,277.9192,276.9444,277.6314,28948.0
2020-12-07 13:30:00,298.9,299.66,298.79,298.8,20691.0,277.5107,278.2163,277.4086,277.4179,20691.0
2020-12-07 14:00:00,298.92,299.4,298.5,299.4,23800.0,277.5293,277.9749,277.1393,277.9749,23800.0
2020-12-07 14:30:00,299.29,299.8,298.9,299.09,28647.0,277.8728,278.3463,277.5107,277.6871,28647.0
2020-12-07 15:00:00,299.05,300.5,299.01,300.28,37455.0,277.65,278.9962,277.6129,278.792,37455.0
2020-12-07 15:30:00,300.28,301.15,299.76,301.01,86314.0,278.792,279.5997,278.3092,279.4697,86314.0
2020-12-08 09:30:00,300.76,308.64,300.4,307.4,82783.0,279.2376,286.5537,278.9034,285.4025,82783.0
2020-12-08 10:00:00,307.31,308.19,304.67,304.67,37226.0,285.3189,286.1359,282.8678,282.8678,37226.0
2020-12-08 10:30:00,304.53,304.67,303.92,303.98,18450.0,282.7378,282.8678,282.1715,282.2272,18450.0
2020-12-08 11:00:00,304.13,304.25,301.68,302.1,23168.0,282.3665,282.4779,280.0918,280.4817,23168.0
2020-12-08 11:30:00,302.08,302.53,301.05,301.97,39708.0,280.4632,280.881,279.5069,280.361,39708.0
2020-12-08 12:00:00,301.88,302.34,301.31,302.12,28312.0,280.2775,280.7046,279.7483,280.5003,28312.0
2020-12-08 12:30:00,302.12,302.92,301.83,302.19,14520.0,280.5003,281.2431,280.2311,280.5653,14520.0
2020-12-08 13:00:00,302.08,302.6,302.07,302.6,18335.0,280.4632,280.946,280.4539,280.946,18335.0
2020-12-08 13:30:00,302.62,302.62,301.59,301.73,24073.0,280.9645,280.9645,280.0082,280.1382,24073.0
2020-12-08 14:00:00,301.73,301.85,300.64,300.74,36270.0,280.1382,280.2496,279.1262,279.2191,36270.0
2020-12-08 14:30:00,300.82,301.79,300.77,301.45,29432.0,279.2933,280.1939,279.2469,279.8782,29432.0
2020-12-08 15:00:00,301.27,301.77,301.16,301.69,17972.0,279.7111,280.1753,279.609,280.1011,17972.0
2020-12-08 15:30:00,301.69,302.54,301.47,301.98,73700.0,280.1011,280.8902,279.8968,280.3703,73700.0
2020-12-09 09:30:00,302.14,303.73,300.43,300.43,46978.0,280.5189,281.9951,278.9312,278.9312,46978.0
2020-12-09 10:00:00,300.34,302.47,300.07,300.93,26059.0,278.8477,280.8253,278.597,279.3955,26059.0
2020-12-09 10:30:00,301.21,302.08,300.97,301.3,20396.0,279.6554,280.4632,279.4326,279.739,20396.0
2020-12-09 11:00:00,301.43,302.41,300.99,301.94,24585.0,279.8597,280.7695,279.4512,280.3332,24585.0
2020-12-09 11:30:00,301.77,302.03,301.04,301.48,22819.0,280.1753,280.4167,279.4976,279.9061,22819.0
2020-12-09 12:00:00,301.37,301.7,301.02,301.19,10527.0,279.804,280.1104,279.479,279.6369,10527.0
2020-12-09 12:30:00,301.14,302.7,300.99,302.07,12721.0,279.5904,281.0388,279.4512,280.4539,12721.0
2020-12-09 13:00:00,301.86,301.91,300.99,301.63,12145.0,280.2589,280.3053,279.4512,280.0454,12145.0
2020-12-09 13:30:00,301.43,302.14,301.29,301.82,14423.0,279.8597,280.5189,279.7297,280.2218,14423.0
2020-12-09 14:00:00,301.98,303.22,301.77,303.22,16509.0,280.3703,281.5216,280.1753,281.5216,16509.0
2020-12-09 14:30:00,303.03,303.59,302.23,302.57,36388.0,281.3452,281.8651,280.6024,280.9181,36388.0
2020-12-09 15:00:00,302.73,303.22,301.98,302.93,20589.0,281.0666,281.5216,280.3703,281.2523,20589.0
2020-12-09 15:30:00,302.87,304.71,302.84,303.72,112093.0,281.1966,282.905,281.1688,281.9858,112093.0
2020-12-10 09:30:00,302.1,305.69,302.1,305.07,64931.0,280.4817,283.8148,280.4817,283.2392,64931.0
2020-12-10 10:00:00,304.99,305.39,301.25,301.45,40801.0,283.1649,283.5363,279.6926,279.8782,40801.0
2020-12-10 10:30:00,301.72,301.72,300.3,301.13,20489.0,280.1289,280.1289,278.8105,279.5811,20489.0
2020-12-10 11:00:00,301.28,302.23,300.36,300.45,17910.0,279.7204,280.6024,278.8662,278.9498,17910.0
2020-12-10 11:30:00,300.3,301.0,299.93,300.86,30167.0,278.8105,279.4604,278.467,279.3305,30167.0
2020-12-10 12:00:00,300.73,301.52,300.5,301.36,13308.0,279.2098,279.9432,278.9962,279.7947,13308.0
2020-12-10 12:30:00,301.34,301.64,300.19,300.2,12738.0,279.7761,280.0547,278.7084,278.7177,12738.0
2020-12-10 13:00:00,300.25,300.32,299.67,299.83,26490.0,278.7641,278.8291,278.2256,278.3742,26490.0
2020-12-10 13:30:00,299.83,299.83,298.83,299.11,29107.0,278.3742,278.3742,277.4457,277.7057,29107.0
2020-12-10 14:00:00,299.15,299.41,298.4,298.7,19788.0,277.7428,277.9842,277.0465,277.325,19788.0
2020-12-10 14:30:00,298.67,298.8,297.88,298.15,28789.0,277.2972,277.4179,276.5637,276.8144,28789.0
2020-12-10 15:00:00,298.19,298.84,298.17,298.47,34090.0,276.8515,277.455,276.833,277.1115,34090.0
2020-12-10 15:30:00,298.47,299.0,297.89,298.43,82646.0,277.1115,277.6036,276.573,277.0744,82646.0
2020-12-11 09:30:00,298.08,298.74,295.9,297.26,41749.0,276.7494,277.3622,274.7254,275.9881,41749.0
2020-12-11 10:00:00,297.42,298.27,296.22,297.34,43046.0,276.1366,276.9258,275.0225,276.0624,43046.0
2020-12-11 10:30:00,297.31,298.68,296.67,298.68,39229.0,276.0345,277.3065,275.4403,277.3065,39229.0
2020-12-11 11:00:00,298.68,298.82,297.27,297.27,39967.0,277.3065,277.4364,275.9974,275.9974,39967.0
2020-12-11 11:30:00,297.35,297.5,296.1,296.11,30951.0,276.0716,276.2109,274.9111,274.9204,30951.0
2020-12-11 12:00:00,296.07,296.07,295.05,295.88,33720.0,274.8832,274.8832,273.9362,274.7068,33720.0
2020-12-11 12:30:00,295.79,298.39,295.79,297.77,31331.0,274.6233,277.0372,274.6233,276.4616,31331.0
2020-12-11 13:00:00,297.8,299.31,297.53,299.1,25778.0,276.4894,277.8914,276.2388,277.6964,25778.0
2020-12-11 13:30:00,299.28,301.21,298.72,300.87,41798.0,277.8635,279.6554,277.3436,279.3398,41798.0
2020-12-11 14:00:00,300.98,301.05,299.51,299.57,39231.0,279.4419,279.5069,278.0771,278.1328,39231.0
2020-12-11 14:30:00,299.63,300.57,299.52,300.03,22608.0,278.1885,279.0612,278.0864,278.5599,22608.0
2020-12-11 15:00:00,299.97,300.45,299.38,299.82,32989.0,278.5042,278.9498,277.9564,278.3649,32989.0
2020-12-11 15:30:00,299.8,300.58,299.57,300.56,75893.0,278.3463,279.0705,278.1328,279.0519,75893.0
2020-12-14 09:30:00,301.98,302.8,299.39,302.68,46141.0,280.3703,281.1316,277.9657,281.0202,46141.0
2020-12-14 10:00:00,302.55,303.39,301.72,302.41,24852.0,280.8995,281.6794,280.1289,280.7695,24852.0
2020-12-14 10:30:00,302.58,303.38,302.23,302.5,22714.0,280.9274,281.6701,280.6024,280.8531,22714.0
2020-12-14 11:00:00,302.49,302.86,300.95,300.99,32646.0,280.8438,281.1873,279.414,279.4512,32646.0
2020-12-14 11:30:00,301.1,301.14,299.86,300.08,19166.0,279.5533,279.5904,278.402,278.6063,19166.0
2020-12-14 12:00:00,300.07,301.47,299.96,301.47,44717.0,278.597,279.8968,278.4949,279.8968,44717.0
2020-12-14 12:30:00,301.47,301.47,300.07,300.66,14219.0,279.8968,279.8968,278.597,279.1448,14219.0
2020-12-14 13:00:00,300.72,301.46,300.72,301.08,9896.0,279.2005,279.8875,279.2005,279.5347,9896.0
2020-12-14 13:30:00,301.09,301.24,300.48,300.95,12229.0,279.544,279.6833,278.9777,279.414,12229.0
2020-12-14 14:00:00,300.96,300.97,299.23,299.23,16094.0,279.4233,279.4326,277.8171,277.8171,16094.0
2020-12-14 14:30:00,299.41,299.76,298.7,299.76,20454.0,277.9842,278.3092,277.325,278.3092,20454.0
2020-12-14 15:00:00,299.76,299.77,299.0,299.31,21618.0,278.3092,278.3185,277.6036,277.8914,21618.0
2020-12-14 15:30:00,299.25,299.31,298.0,298.0,100545.0,277.8357,277.8914,276.6751,276.6751,100545.0
2020-12-15 09:30:00,298.34,299.36,297.75,298.6,42102.0,276.9908,277.9378,276.443,277.2322,42102.0
2020-12-15 10:00:00,298.33,299.89,298.11,298.5,26868.0,276.9815,278.4299,276.7773,277.1393,26868.0
2020-12-15 10:30:00,298.48,299.49,298.01,299.49,24385.0,277.1208,278.0585,276.6844,278.0585,24385.0
2020-12-15 11:00:00,299.33,299.62,298.73,299.27,25644.0,277.91,278.1792,277.3529,277.8542,25644.0
2020-12-15 11:30:00,299.11,299.28,298.41,298.83,42564.0,277.7057,277.8635,277.0558,277.4457,42564.0
2020-12-15 12:00:00,298.86,298.86,298.3,298.51,28846.0,277.4736,277.4736,276.9537,277.1486,28846.0
2020-12-15 12:30:00,298.51,300.48,298.51,300.31,23685.0,277.1486,278.9777,277.1486,278.8198,23685.0
2020-12-15 13:00:00,300.32,300.66,300.09,300.36,16934.0,278.8291,279.1448,278.6156,278.8662,16934.0
2020-12-15 13:30:00,300.18,300.3,299.54,299.89,24107.0,278.6991,278.8105,278.1049,278.4299,24107.0
2020-12-15 14:00:00,299.93,300.5,299.41,300.2,73817.0,278.467,278.9962,277.9842,278.7177,73817.0
2020-12-15 14:30:00,300.34,300.5,299.23,299.56,37106.0,278.8477,278.9962,277.8171,278.1235,37106.0
2020-12-15 15:00:00,299.69,299.74,298.96,299.01,20182.0,278.2442,278.2906,277.5664,277.6129,20182.0
2020-12-15 15:30:00,299.03,299.16,298.24,298.51,127287.0,277.6314,277.7521,276.898,277.1486,127287.0
2020-12-16 09:30:00,300.42,302.2,299.31,302.2,80039.0,278.922,280.5746,277.8914,280.5746,80039.0
2020-12-16 10:00:00,302.17,302.17,300.12,300.99,41304.0,280.5467,280.5467,278.6434,279.4512,41304.0
2020-12-16 10:30:00,300.99,301.21,299.98,300.75,29744.0,279.4512,279.6554,278.5134,279.2283,29744.0
2020-12-16 11:00:00,300.84,302.0,300.63,301.32,21730.0,279.3119,280.3889,279.1169,279.7575,21730.0
2020-12-16 11:30:00,301.33,302.33,300.65,301.06,31535.0,279.7668,280.6953,279.1355,279.5162,31535.0
2020-12-16 12:00:00,301.19,301.52,300.67,300.97,17423.0,279.6369,279.9432,279.1541,279.4326,17423.0
2020-12-16 12:30:00,300.97,301.24,300.34,300.75,18052.0,279.4326,279.6833,278.8477,279.2283,18052.0
2020-12-16 13:00:00,300.84,301.24,300.72,301.23,15471.0,279.3119,279.6833,279.2005,279.674,15471.0
2020-12-16 13:30:00,301.33,301.33,300.0,300.25,31346.0,279.7668,279.7668,278.532,278.7641,31346.0
2020-12-16 14:00:00,300.41,301.21,299.58,300.96,59420.0,278.9127,279.6554,278.1421,279.4233,59420.0
2020-12-16 14:30:00,301.21,303.05,301.14,303.01,48199.0,279.6554,281.3638,279.5904,281.3266,48199.0
2020-12-16 15:00:00,303.0,304.08,302.65,303.75,33093.0,281.3173,282.32,280.9924,282.0137,33093.0
2020-12-16 15:30:00,303.63,303.9,301.89,302.14,80585.0,281.9022,282.1529,280.2868,280.5189,80585.0
2020-12-17 09:30:00,302.27,304.3,301.91,304.02,50649.0,280.6396,282.5243,280.3053,282.2643,50649.0
2020-12-17 10:00:00,304.36,305.77,303.42,305.6,36094.0,282.58,283.8891,281.7073,283.7313,36094.0
2020-12-17 10:30:00,305.62,306.99,304.53,304.53,59241.0,283.7498,285.0218,282.7378,282.7378,59241.0
2020-12-17 11:00:00,304.81,304.81,302.19,302.2,46671.0,282.9978,282.9978,280.5653,280.5746,46671.0
2020-12-17 11:30:00,302.25,302.77,301.38,302.33,36868.0,280.621,281.1038,279.8133,280.6953,36868.0
2020-12-17 12:00:00,302.26,302.82,301.79,301.93,18816.0,280.6303,281.1502,280.1939,280.3239,18816.0
2020-12-17 12:30:00,301.83,302.43,301.46,302.35,24065.0,280.2311,280.7881,279.8875,280.7138,24065.0
2020-12-17 13:00:00,302.34,303.12,302.21,303.09,14552.0,280.7046,281.4287,280.5839,281.4009,14552.0
2020-12-17 13:30:00,303.05,303.33,302.12,303.22,22403.0,281.3638,281.6237,280.5003,281.5216,22403.0
2020-12-17 14:00:00,303.35,303.75,302.52,302.88,26528.0,281.6423,282.0137,280.8717,281.2059,26528.0
2020-12-17 14:30:00,302.94,303.42,301.4,301.5,24232.0,281.2616,281.7073,279.8318,279.9247,24232.0
2020-12-17 15:00:00,301.49,301.89,300.79,301.88,31775.0,279.9154,280.2868,279.2655,280.2775,31775.0
2020-12-17 15:30:00,301.85,301.88,299.67,300.74,157511.0,280.2496,280.2775,278.2256,279.2191,157511.0
2020-12-18 09:30:00,300.6,303.28,299.21,303.19,199206.0,279.0891,281.5773,277.7985,281.4937,199206.0
2020-12-18 10:00:00,303.35,303.76,301.93,302.2,76313.0,281.6423,282.0229,280.3239,280.5746,76313.0
2020-12-18 10:30:00,302.13,302.73,301.75,302.5,46661.0,280.5096,281.0666,280.1568,280.8531,46661.0
2020-12-18 11:00:00,302.49,303.75,302.0,303.32,53137.0,280.8438,282.0137,280.3889,281.6144,53137.0
2020-12-18 11:30:00,303.31,303.5,302.17,302.95,85265.0,281.6051,281.7815,280.5467,281.2709,85265.0
2020-12-18 12:00:00,302.93,303.71,302.74,302.77,14770.0,281.2523,281.9765,281.0759,281.1038,14770.0
2020-12-18 12:30:00,302.56,303.13,301.97,302.56,16947.0,280.9088,281.438,280.361,280.9088,16947.0
2020-12-18 13:00:00,302.61,302.62,301.3,301.37,15424.0,280.9552,280.9645,279.739,279.804,15424.0
2020-12-18 13:30:00,301.38,301.4,300.51,300.79,23572.0,279.8133,279.8318,279.0055,279.2655,23572.0
2020-12-18 14:00:00,300.75,300.75,299.67,299.91,30050.0,279.2283,279.2283,278.2256,278.4484,30050.0
2020-12-18 14:30:00,299.96,300.49,299.51,300.04,36762.0,278.4949,278.9869,278.0771,278.5691,36762.0
2020-12-18 15:00:00,299.99,300.62,299.99,300.62,35440.0,278.5227,279.1076,278.5227,279.1076,35440.0
2020-12-18 15:30:00,300.75,304.96,300.75,303.13,215849.0,279.2283,283.1371,279.2283,281.438,215849.0
2020-12-21 09:30:00,299.03,299.91,294.69,294.91,87813.0,277.6314,278.4484,273.602,273.8062,87813.0
2020-12-21 10:00:00,294.77,295.95,292.76,294.38,69194.0,273.6763,274.7718,271.8101,273.3142,69194.0
2020-12-21 10:30:00,294.2,295.56,294.06,295.56,32282.0,273.1471,274.4097,273.0171,274.4097,32282.0
2020-12-21 11:00:00,295.38,297.39,295.25,296.66,32278.0,274.2426,276.1088,274.1219,275.431,32278.0
2020-12-21 11:30:00,296.63,298.69,296.63,298.34,24615.0,275.4032,277.3158,275.4032,276.9908,24615.0
2020-12-21 12:00:00,298.31,298.65,297.32,298.53,9862.0,276.9629,277.2786,276.0438,277.1672,9862.0
2020-12-21 12:30:00,298.54,298.99,297.85,298.47,15002.0,277.1765,277.5943,276.5359,277.1115,15002.0
2020-12-21 13:00:00,298.44,298.71,297.48,297.64,20304.0,277.0836,277.3343,276.1923,276.3409,20304.0
2020-12-21 13:30:00,297.57,298.15,297.39,297.84,27836.0,276.2759,276.8144,276.1088,276.5266,27836.0
2020-12-21 14:00:00,297.81,297.81,296.7,297.63,32940.0,276.4987,276.4987,275.4682,276.3316,32940.0
2020-12-21 14:30:00,297.55,297.65,296.31,296.31,25812.0,276.2573,276.3502,275.1061,275.1061,25812.0
2020-12-21 15:00:00,296.47,297.24,296.47,297.07,20737.0,275.2546,275.9695,275.2546,275.8117,20737.0
2020-12-21 15:30:00,297.16,297.74,295.72,297.45,128820.0,275.8952,276.4337,274.5583,276.1645,128820.0
2020-12-22 09:30:00,297.44,297.44,294.81,295.08,39616.0,276.1552,276.1552,273.7134,273.9641,39616.0
2020-12-22 10:00:00,295.03,295.99,294.72,295.36,31261.0,273.9177,274.809,273.6298,274.224,31261.0
2020-12-22 10:30:00,295.4,296.71,295.18,296.0,41009.0,274.2612,275.4774,274.0569,274.8182,41009.0
2020-12-22 11:00:00,296.03,296.29,295.56,295.68,25677.0,274.8461,275.0875,274.4097,274.5211,25677.0
2020-12-22 11:30:00,295.71,296.3,295.59,295.87,20673.0,274.549,275.0968,274.4376,274.6976,20673.0
2020-12-22 12:00:00,295.82,296.89,295.82,296.33,20942.0,274.6511,275.6446,274.6511,275.1246,20942.0
2020-12-22 12:30:00,296.38,296.67,296.29,296.51,23258.0,275.1711,275.4403,275.0875,275.2918,23258.0
2020-12-22 13:00:00,296.52,296.89,296.31,296.59,43344.0,275.301,275.6446,275.1061,275.366,43344.0
2020-12-22 13:30:00,296.61,297.1,296.61,297.05,24586.0,275.3846,275.8395,275.3846,275.7931,24586.0
2020-12-22 14:00:00,297.06,297.44,296.52,297.33,17860.0,275.8024,276.1552,275.301,276.0531,17860.0
2020-12-22 14:30:00,297.34,297.82,296.93,297.09,26111.0,276.0624,276.508,275.6817,275.8302,26111.0
2020-12-22 15:00:00,297.23,297.34,296.14,296.22,28883.0,275.9602,276.0624,274.9482,275.0225,28883.0
2020-12-22 15:30:00,296.23,296.97,295.87,296.22,76869.0,275.0318,275.7188,274.6976,275.0225,76869.0
2020-12-23 09:30:00,298.29,301.73,297.56,301.41,40710.0,276.9444,280.1382,276.2666,279.8411,40710.0
2020-12-23 10:00:00,301.43,302.48,301.09,301.14,28319.0,279.8597,280.8345,279.544,279.5904,28319.0
2020-12-23 10:30:00,301.04,302.13,300.78,301.9,19084.0,279.4976,280.5096,279.2562,280.296,19084.0
2020-12-23 11:00:00,302.01,302.5,301.6,301.94,19002.0,280.3982,280.8531,280.0175,280.3332,19002.0
2020-12-23 11:30:00,301.98,302.38,301.34,302.35,21579.0,280.3703,280.7417,279.7761,280.7138,21579.0
2020-12-23 12:00:00,302.33,302.84,302.07,302.4,19969.0,280.6953,281.1688,280.4539,280.7603,19969.0
2020-12-23 12:30:00,302.12,302.54,301.73,301.83,16611.0,280.5003,280.8902,280.1382,280.2311,16611.0
2020-12-23 13:00:00,301.81,302.0,301.13,301.26,10829.0,280.2125,280.3889,279.5811,279.7018,10829.0
2020-12-23 13:30:00,301.13,301.28,300.47,300.64,12289.0,279.5811,279.7204,278.9684,279.1262,12289.0
2020-12-23 14:00:00,300.6,300.84,300.33,300.6,10700.0,279.0891,279.3119,278.8384,279.0891,10700.0
2020-12-23 14:30:00,300.59,301.49,300.49,301.23,34033.0,279.0798,279.9154,278.9869,279.674,34033.0
2020-12-23 15:00:00,301.3,302.28,301.25,302.25,16395.0,279.739,280.6489,279.6926,280.621,16395.0
2020-12-23 15:30:00,302.2,302.22,300.47,300.47,75104.0,280.5746,280.5931,278.9684,278.9684,75104.0
2020-12-24 09:30:00,300.59,301.08,299.01,299.54,13363.0,279.0798,279.5347,277.6129,278.1049,13363.0
2020-12-24 10:00:00,299.53,300.0,298.48,298.94,15982.0,278.0956,278.532,277.1208,277.5479,15982.0
2020-12-24 10:30:00,298.89,298.89,297.51,298.67,27991.0,277.5014,277.5014,276.2202,277.2972,27991.0
2020-12-24 11:00:00,298.4,299.0,298.02,298.1,15530.0,277.0465,277.6036,276.6937,276.768,15530.0
2020-12-24 11:30:00,298.02,298.1,296.93,297.35,24497.0,276.6937,276.768,275.6817,276.0716,24497.0
2020-12-24 12:00:00,297.45,298.36,297.25,298.22,15018.0,276.1645,277.0094,275.9788,276.8794,15018.0
2020-12-24 12:30:00,298.21,299.61,298.21,299.42,59625.0,276.8701,278.1699,276.8701,277.9935,59625.0
2020-12-28 09:30:00,300.51,301.77,299.61,299.61,28031.0,279.0055,280.1753,278.1699,278.1699,28031.0
2020-12-28 10:00:00,299.61,303.89,299.31,303.88,48525.0,278.1699,282.1436,277.8914,282.1344,48525.0
2020-12-28 10:30:00,303.74,304.71,303.34,303.4,26735.0,282.0044,282.905,281.633,281.6887,26735.0
2020-12-28 11:00:00,303.24,303.35,301.66,301.8,35155.0,281.5402,281.6423,280.0732,280.2032,35155.0
2020-12-28 11:30:00,301.96,302.1,301.5,301.7,27588.0,280.3518,280.4817,279.9247,280.1104,27588.0
2020-12-28 12:00:00,301.75,301.97,301.54,301.69,34662.0,280.1568,280.361,279.9618,280.1011,34662.0
2020-12-28 12:30:00,301.77,302.27,301.75,301.89,17484.0,280.1753,280.6396,280.1568,280.2868,17484.0
2020-12-28 13:00:00,301.94,302.51,301.89,302.35,15724.0,280.3332,280.8624,280.2868,280.7138,15724.0
2020-12-28 13:30:00,302.16,302.57,302.1,302.51,22413.0,280.5374,280.9181,280.4817,280.8624,22413.0
2020-12-28 14:00:00,302.4,303.64,302.28,303.44,24838.0,280.7603,281.9115,280.6489,281.7258,24838.0
2020-12-28 14:30:00,303.54,303.93,303.21,303.21,18032.0,281.8187,282.1808,281.5123,281.5123,18032.0
2020-12-28 15:00:00,303.27,303.59,303.06,303.16,31792.0,281.568,281.8651,281.373,281.4659,31792.0
2020-12-28 15:30:00,303.23,303.46,302.21,303.1,51923.0,281.5309,281.7444,280.5839,281.4102,51923.0
2020-12-29 09:30:00,304.81,305.03,303.33,303.83,24964.0,282.9978,283.2021,281.6237,282.0879,24964.0
2020-12-29 10:00:00,303.76,304.91,303.5,303.74,39492.0,282.0229,283.0906,281.7815,282.0044,39492.0
2020-12-29 10:30:00,303.78,303.83,302.64,302.84,19189.0,282.0415,282.0879,280.9831,281.1688,19189.0
2020-12-29 11:00:00,302.37,303.84,302.36,303.69,12383.0,280.7324,282.0972,280.7231,281.958,12383.0
2020-12-29 11:30:00,303.62,303.95,303.33,303.44,24199.0,281.893,282.1993,281.6237,281.7258,24199.0
2020-12-29 12:00:00,303.2,304.08,303.2,303.48,10086.0,281.503,282.32,281.503,281.763,10086.0
2020-12-29 12:30:00,303.23,303.23,300.91,300.91,13569.0,281.5309,281.5309,279.3769,279.3769,13569.0
2020-12-29 13:00:00,300.97,301.05,299.78,300.07,30414.0,279.4326,279.5069,278.3278,278.597,30414.0
2020-12-29 13:30:00,299.93,300.07,299.56,299.82,19746.0,278.467,278.597,278.1235,278.3649,19746.0
2020-12-29 14:00:00,299.79,299.9,299.15,299.55,20250.0,278.337,278.4392,277.7428,278.1142,20250.0
2020-12-29 14:30:00,299.59,301.14,299.59,300.9,22703.0,278.1513,279.5904,278.1513,279.3676,22703.0
2020-12-29 15:00:00,300.93,301.78,300.84,301.56,18221.0,279.3955,280.1846,279.3119,279.9804,18221.0
2020-12-29 15:30:00,301.6,301.84,300.97,301.23,48040.0,280.0175,280.2403,279.4326,279.674,48040.0
2020-12-30 09:30:00,301.46,305.55,301.32,304.71,41433.0,279.8875,283.6849,279.7575,282.905,41433.0
2020-12-30 10:00:00,304.99,305.51,303.83,304.1,35312.0,283.1649,283.6477,282.0879,282.3386,35312.0
2020-12-30 10:30:00,304.25,304.75,303.8,304.4,28453.0,282.4779,282.9421,282.0601,282.6171,28453.0
2020-12-30 11:00:00,304.27,304.45,303.3,303.52,15792.0,282.4964,282.6636,281.5959,281.8001,15792.0
2020-12-30 11:30:00,302.94,303.48,302.5,302.79,7207.0,281.2616,281.763,280.8531,281.1224,7207.0
2020-12-30 12:00:00,302.69,303.63,302.37,303.13,11237.0,281.0295,281.9022,280.7324,281.438,11237.0
2020-12-30 12:30:00,302.91,303.61,302.87,303.07,6017.0,281.2338,281.8837,281.1966,281.3823,6017.0
2020-12-30 13:00:00,303.38,303.66,302.97,302.97,8365.0,281.6701,281.9301,281.2895,281.2895,8365.0
2020-12-30 13:30:00,303.0,303.68,302.99,303.03,11805.0,281.3173,281.9487,281.308,281.3452,11805.0
2020-12-30 14:00:00,303.01,303.42,302.71,302.86,24870.0,281.3266,281.7073,281.0481,281.1873,24870.0
2020-12-30 14:30:00,302.91,303.22,302.57,303.16,13178.0,281.2338,281.5216,280.9181,281.4659,13178.0
2020-12-30 15:00:00,303.28,303.39,302.79,302.9,16970.0,281.5773,281.6794,281.1224,281.2245,16970.0
2020-12-30 15:30:00,302.99,303.5,302.42,302.61,56587.0,281.308,281.7815,280.7788,280.9552,56587.0
2020-12-31 09:30:00,302.61,303.67,302.0,302.89,18266.0,280.9552,281.9394,280.3889,281.2152,18266.0
2020-12-31 10:00:00,303.17,303.82,302.39,302.82,32972.0,281.4752,282.0786,280.751,281.1502,32972.0
2020-12-31 10:30:00,302.48,302.5,300.94,301.28,9631.0,280.8345,280.8531,279.4047,279.7204,9631.0
2020-12-31 11:00:00,301.39,302.09,300.75,301.19,8699.0,279.8225,280.4724,279.2283,279.6369,8699.0
2020-12-31 11:30:00,301.34,301.34,300.5,301.06,13360.0,279.7761,279.7761,278.9962,279.5162,13360.0
2020-12-31 12:00:00,301.07,301.2,300.51,300.64,9985.0,279.5254,279.6461,279.0055,279.1262,9985.0
2020-12-31 12:30:00,300.99,301.97,300.76,301.53,16718.0,279.4512,280.361,279.2376,279.9525,16718.0
2020-12-31 13:00:00,301.5,302.04,301.5,301.71,14233.0,279.9247,280.426,279.9247,280.1196,14233.0
2020-12-31 13:30:00,301.87,302.27,301.61,302.11,12215.0,280.2682,280.6396,280.0268,280.491,12215.0
2020-12-31 14:00:00,302.18,303.83,302.18,303.78,17554.0,280.556,282.0879,280.556,282.0415,17554.0
2020-12-31 14:30:00,303.8,304.19,303.29,303.9,10038.0,282.0601,282.4222,281.5866,282.1529,10038.0
2020-12-31 15:00:00,304.08,304.71,303.83,304.43,12137.0,282.32,282.905,282.0879,282.645,12137.0
2020-12-31 15:30:00,304.5,304.95,303.45,304.7,75648.0,282.71,283.1278,281.7351,282.8957,75648.0
2021-01-04 09:30:00,304.07,304.24,300.73,301.05,35273.0,282.3108,282.4686,279.2098,279.5069,35273.0
2021-01-04 10:00:00,301.4,302.4,299.33,300.31,71072.0,279.8318,280.7603,277.91,278.8198,71072.0
2021-01-04 10:30:00,300.29,300.29,298.61,298.92,74163.0,278.8013,278.8013,277.2415,277.5293,74163.0
2021-01-04 11:00:00,298.8,299.3,296.28,296.53,47693.0,277.4179,277.8821,275.0782,275.3103,47693.0
2021-01-04 11:30:00,296.38,296.67,295.28,295.43,39213.0,275.1711,275.4403,274.1498,274.289,39213.0
2021-01-04 12:00:00,295.24,295.73,293.5,293.92,41436.0,274.1126,274.5676,272.4971,272.8871,41436.0
2021-01-04 12:30:00,293.91,293.92,292.25,292.99,47015.0,272.8778,272.8871,271.3366,272.0236,47015.0
2021-01-04 13:00:00,292.99,295.93,292.61,294.81,41788.0,272.0236,274.7533,271.6708,273.7134,41788.0
2021-01-04 13:30:00,294.8,295.98,293.99,295.59,32392.0,273.7041,274.7997,272.9521,274.4376,32392.0
2021-01-04 14:00:00,295.29,295.29,294.01,294.98,39204.0,274.1591,274.1591,272.9707,273.8712,39204.0
2021-01-04 14:30:00,295.0,295.66,294.39,295.28,26842.0,273.8898,274.5026,273.3235,274.1498,26842.0
2021-01-04 15:00:00,295.23,295.36,294.07,294.72,24387.0,274.1033,274.224,273.0264,273.6298,24387.0
2021-01-04 15:30:00,294.64,296.13,294.37,294.77,115438.0,273.5556,274.9389,273.3049,273.6763,115438.0
2021-01-05 09:30:00,295.25,296.91,294.5,295.24,52076.0,274.1219,275.6631,273.4256,274.1126,52076.0
2021-01-05 10:00:00,295.41,296.42,294.99,295.94,18763.0,274.2705,275.2082,273.8805,274.7625,18763.0
2021-01-05 10:30:00,296.19,296.34,294.0,295.78,53711.0,274.9947,275.1339,272.9614,274.614,53711.0
2021-01-05 11:00:00,295.81,295.96,294.02,295.01,33390.0,274.6418,274.7811,272.9799,273.8991,33390.0
2021-01-05 11:30:00,295.07,295.53,294.51,294.97,29511.0,273.9548,274.3819,273.4349,273.862,29511.0
2021-01-05 12:00:00,294.97,296.1,294.77,294.88,17383.0,273.862,274.9111,273.6763,273.7784,17383.0
2021-01-05 12:30:00,294.96,295.4,294.38,294.99,19336.0,273.8527,274.2612,273.3142,273.8805,19336.0
2021-01-05 13:00:00,294.83,295.22,294.52,294.75,15865.0,273.732,274.0941,273.4442,273.6577,15865.0
2021-01-05 13:30:00,294.78,296.52,294.65,296.41,28707.0,273.6856,275.301,273.5649,275.1989,28707.0
2021-01-05 14:00:00,296.44,298.31,296.43,298.1,23321.0,275.2268,276.9629,275.2175,276.768,23321.0
2021-01-05 14:30:00,298.17,298.49,297.5,297.5,12973.0,276.833,277.1301,276.2109,276.2109,12973.0
2021-01-05 15:00:00,297.57,298.21,296.7,296.85,23617.0,276.2759,276.8701,275.4682,275.6074,23617.0
2021-01-05 15:30:00,296.87,297.49,296.08,296.7,67775.0,275.626,276.2016,274.8925,275.4682,67775.0
2021-01-06 09:30:00,293.98,295.97,293.21,295.94,49321.0,272.9428,274.7904,272.2279,274.7625,49321.0
2021-01-06 10:00:00,296.17,296.84,294.19,295.06,32563.0,274.9761,275.5981,273.1378,273.9455,32563.0
2021-01-06 10:30:00,295.07,296.0,294.02,295.74,49362.0,273.9548,274.8182,272.9799,274.5769,49362.0
2021-01-06 11:00:00,295.83,297.9,295.73,297.57,77177.0,274.6604,276.5823,274.5676,276.2759,77177.0
2021-01-06 11:30:00,297.71,298.71,297.0,298.24,50613.0,276.4059,277.3343,275.7467,276.898,50613.0
2021-01-06 12:00:00,298.19,298.25,297.12,297.47,23859.0,276.8515,276.9072,275.8581,276.1831,23859.0
2021-01-06 12:30:00,297.5,298.97,297.38,298.97,18169.0,276.2109,277.5757,276.0995,277.5757,18169.0
2021-01-06 13:00:00,299.04,299.55,298.64,299.47,27035.0,277.6407,278.1142,277.2693,278.0399,27035.0
2021-01-06 13:30:00,299.39,300.65,299.25,300.61,22322.0,277.9657,279.1355,277.8357,279.0984,22322.0
2021-01-06 14:00:00,300.77,302.09,299.66,300.25,37138.0,279.2469,280.4724,278.2163,278.7641,37138.0
2021-01-06 14:30:00,300.31,301.09,298.35,299.13,25326.0,278.8198,279.544,277.0001,277.7243,25326.0
2021-01-06 15:00:00,299.01,300.04,297.98,299.2,43485.0,277.6129,278.5691,276.6566,277.7893,43485.0
2021-01-06 15:30:00,299.48,299.64,297.96,299.15,67454.0,278.0492,278.1978,276.638,277.7428,67454.0
2021-01-07 09:30:00,296.82,298.95,293.5,294.57,91145.0,275.5796,277.5571,272.4971,273.4906,91145.0
2021-01-07 10:00:00,294.68,296.63,294.53,296.37,65133.0,273.5927,275.4032,273.4534,275.1618,65133.0
2021-01-07 10:30:00,296.63,296.98,295.81,296.53,61594.0,275.4032,275.7281,274.6418,275.3103,61594.0
2021-01-07 11:00:00,296.6,297.3,295.85,295.85,38024.0,275.3753,276.0252,274.679,274.679,38024.0
2021-01-07 11:30:00,296.12,296.4,295.31,296.06,17643.0,274.9297,275.1896,274.1776,274.874,17643.0
2021-01-07 12:00:00,296.13,296.57,294.86,295.05,26769.0,274.9389,275.3475,273.7598,273.9362,26769.0
2021-01-07 12:30:00,295.12,295.22,293.6,293.67,44307.0,274.0012,274.0941,272.59,272.655,44307.0
2021-01-07 13:00:00,293.73,293.9,293.09,293.37,40934.0,272.7107,272.8685,272.1165,272.3765,40934.0
2021-01-07 13:30:00,293.42,294.58,293.42,293.62,39602.0,272.4229,273.4999,272.4229,272.6086,39602.0
2021-01-07 14:00:00,293.73,294.4,293.58,294.02,79705.0,272.7107,273.3327,272.5714,272.9799,79705.0
2021-01-07 14:30:00,294.03,294.5,293.67,294.33,126954.0,272.9892,273.4256,272.655,273.2678,126954.0
2021-01-07 15:00:00,294.2,294.33,293.1,293.13,99320.0,273.1471,273.2678,272.1258,272.1536,99320.0
2021-01-07 15:30:00,293.06,293.09,292.54,292.54,132192.0,272.0886,272.1165,271.6058,271.6058,132192.0
2021-01-08 09:30:00,292.6,293.59,291.87,291.95,65315.0,271.6616,272.5807,270.9838,271.0581,65315.0
2021-01-08 10:00:00,291.98,292.41,290.82,291.0,61830.0,271.0859,271.4851,270.0089,270.176,61830.0
2021-01-08 10:30:00,291.03,291.24,289.0,290.21,94047.0,270.2039,270.3989,268.3192,269.4426,94047.0
2021-01-08 11:00:00,290.21,290.35,288.13,288.46,117731.0,269.4426,269.5726,267.5114,267.8178,117731.0
2021-01-08 11:30:00,288.5,288.83,287.76,288.33,58254.0,267.8549,268.1613,267.1679,267.6971,58254.0
2021-01-08 12:00:00,288.23,289.19,288.0,288.41,33985.0,267.6043,268.4956,267.3907,267.7714,33985.0
2021-01-08 12:30:00,288.56,288.57,287.67,288.05,64762.0,267.9107,267.9199,267.0843,267.4372,64762.0
2021-01-08 13:00:00,288.0,288.28,286.86,287.04,97193.0,267.3907,267.6507,266.3323,266.4994,97193.0
2021-01-08 13:30:00,286.99,287.68,286.63,287.35,107015.0,266.453,267.0936,266.1188,266.7872,107015.0
2021-01-08 14:00:00,287.37,287.57,286.6,287.41,123353.0,266.8058,266.9915,266.0909,266.8429,123353.0
2021-01-08 14:30:00,287.38,288.52,286.6,288.49,222472.0,266.8151,267.8735,266.0909,267.8457,222472.0
2021-01-08 15:00:00,288.51,288.87,287.98,288.01,81527.0,267.8642,268.1985,267.3722,267.4,81527.0
2021-01-08 15:30:00,288.03,288.56,287.46,288.32,324224.0,267.4186,267.9107,266.8894,267.6878,324224.0
2021-01-11 09:30:00,287.76,290.31,287.15,289.9,95727.0,267.1679,269.5354,266.6016,269.1548,95727.0
2021-01-11 10:00:00,289.65,290.9,288.56,290.57,32968.0,268.9227,270.0832,267.9107,269.7768,32968.0
2021-01-11 10:30:00,290.68,291.73,290.23,291.54,40370.0,269.8789,270.8538,269.4611,270.6774,40370.0
2021-01-11 11:00:00,291.5,293.95,291.03,293.81,59143.0,270.6403,272.9149,270.2039,272.785,59143.0
2021-01-11 11:30:00,293.94,294.25,292.88,292.88,43647.0,272.9057,273.1935,271.9215,271.9215,43647.0
2021-01-11 12:00:00,292.94,293.69,292.53,293.34,41713.0,271.9772,272.6736,271.5966,272.3486,41713.0
2021-01-11 12:30:00,293.5,294.24,293.25,294.06,24262.0,272.4971,273.1842,272.265,273.0171,24262.0
2021-01-11 13:00:00,294.04,294.13,293.12,293.56,18872.0,272.9985,273.0821,272.1443,272.5529,18872.0
2021-01-11 13:30:00,293.43,293.97,293.1,293.41,23251.0,272.4322,272.9335,272.1258,272.4136,23251.0
2021-01-11 14:00:00,293.41,294.41,293.3,294.36,26882.0,272.4136,273.342,272.3115,273.2956,26882.0
2021-01-11 14:30:00,294.34,294.57,293.57,294.5,24922.0,273.277,273.4906,272.5621,273.4256,24922.0
2021-01-11 15:00:00,294.36,294.62,293.67,294.62,47917.0,273.2956,273.537,272.655,273.537,47917.0
2021-01-11 15:30:00,294.63,294.94,294.12,294.82,91737.0,273.5463,273.8341,273.0728,273.7227,91737.0
2021-01-12 09:30:00,294.86,296.02,293.5,296.02,48240.0,273.7598,274.8368,272.4971,274.8368,48240.0
2021-01-12 10:00:00,296.11,296.81,294.61,294.61,44172.0,274.9204,275.5703,273.5277,273.5277,44172.0
2021-01-12 10:30:00,294.61,294.66,293.61,294.34,29951.0,273.5277,273.5741,272.5993,273.277,29951.0
2021-01-12 11:00:00,294.32,294.88,293.76,293.85,31631.0,273.2585,273.7784,272.7385,272.8221,31631.0
2021-01-12 11:30:00,293.69,294.35,293.5,293.98,21595.0,272.6736,273.2863,272.4971,272.9428,21595.0
2021-01-12 12:00:00,294.13,295.07,294.13,294.84,35426.0,273.0821,273.9548,273.0821,273.7413,35426.0
2021-01-12 12:30:00,294.86,295.74,294.15,295.32,24427.0,273.7598,274.5769,273.1006,274.1869,24427.0
2021-01-12 13:00:00,295.27,296.24,295.19,295.93,32507.0,274.1405,275.0411,274.0662,274.7533,32507.0
2021-01-12 13:30:00,295.93,296.54,295.77,296.53,19274.0,274.7533,275.3196,274.6047,275.3103,19274.0
2021-01-12 14:00:00,296.5,297.35,296.24,297.05,28268.0,275.2825,276.0716,275.0411,275.7931,28268.0
2021-01-12 14:30:00,297.13,297.64,296.36,297.41,30721.0,275.8674,276.3409,275.1525,276.1273,30721.0
2021-01-12 15:00:00,297.47,298.15,297.32,297.6,25711.0,276.1831,276.8144,276.0438,276.3038,25711.0
2021-01-12 15:30:00,297.57,298.55,297.25,297.54,118387.0,276.2759,277.1858,275.9788,276.248,118387.0
2021-01-13 09:30:00,298.0,298.31,296.13,297.64,52989.0,276.6751,276.9629,274.9389,276.3409,52989.0
2021-01-13 10:00:00,297.57,298.48,294.63,295.25,108848.0,276.2759,277.1208,273.5463,274.1219,108848.0
2021-01-13 10:30:00,295.15,297.18,295.04,295.94,75408.0,274.0291,275.9138,273.9269,274.7625,75408.0
2021-01-13 11:00:00,295.92,296.38,295.12,295.49,54818.0,274.744,275.1711,274.0012,274.3447,54818.0
2021-01-13 11:30:00,295.51,297.41,294.8,296.01,92390.0,274.3633,276.1273,273.7041,274.8275,92390.0
2021-01-13 12:00:00,296.06,296.96,295.15,296.96,65388.0,274.874,275.7096,274.0291,275.7096,65388.0
2021-01-13 12:30:00,297.03,297.34,296.11,296.7,46251.0,275.7745,276.0624,274.9204,275.4682,46251.0
2021-01-13 13:00:00,296.7,298.39,296.57,298.0,88553.0,275.4682,277.0372,275.3475,276.6751,88553.0
2021-01-13 13:30:00,298.0,299.14,297.46,298.28,93333.0,276.6751,277.7335,276.1738,276.9351,93333.0
2021-01-13 14:00:00,298.27,299.39,298.04,298.45,54609.0,276.9258,277.9657,276.7123,277.0929,54609.0
2021-01-13 14:30:00,298.43,299.5,298.12,299.31,52014.0,277.0744,278.0678,276.7865,277.8914,52014.0
2021-01-13 15:00:00,299.24,299.82,298.61,299.69,31740.0,277.8264,278.3649,277.2415,278.2442,31740.0
2021-01-13 15:30:00,299.68,300.01,298.41,299.4,100277.0,278.2349,278.5413,277.0558,277.9749,100277.0
2021-01-14 09:30:00,302.03,308.84,301.97,305.4,187191.0,280.4167,286.7394,280.361,283.5456,187191.0
2021-01-14 10:00:00,305.42,307.54,304.21,307.47,52708.0,283.5642,285.5324,282.4407,285.4675,52708.0
2021-01-14 10:30:00,307.38,307.64,305.52,306.39,41682.0,285.3839,285.6253,283.657,284.4647,41682.0
2021-01-14 11:00:00,306.33,307.93,306.16,306.86,69529.0,284.409,285.8945,284.2512,284.9011,69529.0
2021-01-14 11:30:00,306.83,308.08,306.47,307.84,43872.0,284.8733,286.0338,284.539,285.811,43872.0
2021-01-14 12:00:00,307.81,308.45,307.41,307.51,54864.0,285.7831,286.3773,285.4117,285.5046,54864.0
2021-01-14 12:30:00,307.29,307.57,306.64,307.31,40141.0,285.3003,285.5603,284.6969,285.3189,40141.0
2021-01-14 13:00:00,307.38,307.76,306.35,306.74,28872.0,285.3839,285.7367,284.4276,284.7897,28872.0
2021-01-14 13:30:00,306.85,307.95,306.73,307.26,53291.0,284.8918,285.9131,284.7804,285.2725,53291.0
2021-01-14 14:00:00,307.34,308.36,307.22,307.63,63628.0,285.3468,286.2938,285.2353,285.616,63628.0
2021-01-14 14:30:00,307.68,307.74,306.07,306.29,55726.0,285.6624,285.7181,284.1676,284.3719,55726.0
2021-01-14 15:00:00,306.26,306.53,304.99,305.15,71822.0,284.344,284.5947,283.1649,283.3135,71822.0
2021-01-14 15:30:00,305.14,305.32,302.86,303.08,126205.0,283.3042,283.4713,281.1873,281.3916,126205.0
2021-01-15 09:30:00,302.7,302.7,299.21,300.32,114557.0,281.0388,281.0388,277.7985,278.8291,114557.0
2021-01-15 10:00:00,300.34,300.46,298.95,299.42,44674.0,278.8477,278.9591,277.5571,277.9935,44674.0
2021-01-15 10:30:00,299.39,302.6,299.16,301.87,96458.0,277.9657,280.946,277.7521,280.2682,96458.0
2021-01-15 11:00:00,301.63,303.52,301.21,302.41,109263.0,280.0454,281.8001,279.6554,280.7695,109263.0
2021-01-15 11:30:00,302.57,303.4,302.07,302.3,39214.0,280.9181,281.6887,280.4539,280.6674,39214.0
2021-01-15 12:00:00,302.28,302.28,301.17,301.75,21320.0,280.6489,280.6489,279.6183,280.1568,21320.0
2021-01-15 12:30:00,301.72,302.14,301.39,301.59,23518.0,280.1289,280.5189,279.8225,280.0082,23518.0
2021-01-15 13:00:00,301.5,301.68,300.5,301.38,25305.0,279.9247,280.0918,278.9962,279.8133,25305.0
2021-01-15 13:30:00,301.38,301.77,300.67,300.93,34455.0,279.8133,280.1753,279.1541,279.3955,34455.0
2021-01-15 14:00:00,300.9,301.23,300.58,301.16,26055.0,279.3676,279.674,279.0705,279.609,26055.0
2021-01-15 14:30:00,301.2,302.13,300.9,301.56,26871.0,279.6461,280.5096,279.3676,279.9804,26871.0
2021-01-15 15:00:00,301.52,302.69,301.41,302.36,33517.0,279.9432,281.0295,279.8411,280.7231,33517.0
2021-01-15 15:30:00,302.4,302.76,300.5,300.51,177299.0,280.7603,281.0945,278.9962,279.0055,177299.0
2021-01-19 09:30:00,303.5,304.0,301.91,302.37,61948.0,281.7815,282.2458,280.3053,280.7324,61948.0
2021-01-19 10:00:00,302.37,302.68,299.98,300.78,43392.0,280.7324,281.0202,278.5134,279.2562,43392.0
2021-01-19 10:30:00,300.69,301.56,300.42,300.99,63702.0,279.1726,279.9804,278.922,279.4512,63702.0
2021-01-19 11:00:00,300.94,301.24,299.7,299.77,42983.0,279.4047,279.6833,278.2535,278.3185,42983.0
2021-01-19 11:30:00,299.76,299.97,298.78,298.99,68092.0,278.3092,278.5042,277.3993,277.5943,68092.0
2021-01-19 12:00:00,298.98,299.11,298.0,298.32,30604.0,277.585,277.7057,276.6751,276.9722,30604.0
2021-01-19 12:30:00,298.27,298.85,297.86,298.69,29431.0,276.9258,277.4643,276.5451,277.3158,29431.0
2021-01-19 13:00:00,298.76,300.0,298.75,299.07,29720.0,277.3807,278.532,277.3715,277.6686,29720.0
2021-01-19 13:30:00,299.21,300.19,299.2,299.85,22094.0,277.7985,278.7084,277.7893,278.3927,22094.0
2021-01-19 14:00:00,299.87,300.28,299.55,300.04,39709.0,278.4113,278.792,278.1142,278.5691,39709.0
2021-01-19 14:30:00,300.04,300.19,299.26,299.26,43051.0,278.5691,278.7084,277.845,277.845,43051.0
2021-01-19 15:00:00,299.43,299.77,298.48,298.86,49516.0,278.0028,278.3185,277.1208,277.4736,49516.0
2021-01-19 15:30:00,298.86,299.21,297.97,298.16,145998.0,277.4736,277.7985,276.6473,276.8237,145998.0
2021-01-20 09:30:00,300.0,300.0,297.05,297.42,79955.0,278.532,278.532,275.7931,276.1366,79955.0
2021-01-20 10:00:00,297.61,300.68,297.56,300.31,177186.0,276.313,279.1633,276.2666,278.8198,177186.0
2021-01-20 10:30:00,300.44,300.91,299.62,300.41,80067.0,278.9405,279.3769,278.1792,278.9127,80067.0
2021-01-20 11:00:00,300.43,300.88,299.52,299.96,23960.0,278.9312,279.349,278.0864,278.4949,23960.0
2021-01-20 11:30:00,299.96,301.07,299.87,300.26,26525.0,278.4949,279.5254,278.4113,278.7734,26525.0
2021-01-20 12:00:00,300.31,300.87,299.91,300.13,31513.0,278.8198,279.3398,278.4484,278.6527,31513.0
2021-01-20 12:30:00,300.13,300.49,299.83,300.49,40540.0,278.6527,278.9869,278.3742,278.9869,40540.0
2021-01-20 13:00:00,300.43,300.51,299.89,299.93,17123.0,278.9312,279.0055,278.4299,278.467,17123.0
2021-01-20 13:30:00,299.91,300.14,299.47,299.9,20176.0,278.4484,278.662,278.0399,278.4392,20176.0
2021-01-20 14:00:00,299.97,300.0,299.43,299.71,11732.0,278.5042,278.532,278.0028,278.2628,11732.0
2021-01-20 14:30:00,299.56,299.7,299.13,299.21,16590.0,278.1235,278.2535,277.7243,277.7985,16590.0
2021-01-20 15:00:00,299.24,299.47,298.6,298.99,19086.0,277.8264,278.0399,277.2322,277.5943,19086.0
2021-01-20 15:30:00,299.02,299.54,298.76,298.77,97890.0,277.6221,278.1049,277.3807,277.39,97890.0
2021-01-21 09:30:00,297.47,299.3,297.47,298.37,63618.0,276.1831,277.8821,276.1831,277.0187,63618.0
2021-01-21 10:00:00,298.75,298.92,297.68,298.01,25590.0,277.3715,277.5293,276.378,276.6844,25590.0
2021-01-21 10:30:00,298.01,298.6,297.24,297.79,16584.0,276.6844,277.2322,275.9695,276.4802,16584.0
2021-01-21 11:00:00,297.75,298.37,297.44,297.91,22746.0,276.443,277.0187,276.1552,276.5916,22746.0
2021-01-21 11:30:00,297.84,297.86,297.03,297.29,19679.0,276.5266,276.5451,275.7745,276.0159,19679.0
2021-01-21 12:00:00,297.3,298.09,297.21,298.03,20593.0,276.0252,276.7587,275.9417,276.703,20593.0
2021-01-21 12:30:00,298.02,298.49,297.5,298.49,19066.0,276.6937,277.1301,276.2109,277.1301,19066.0
2021-01-21 13:00:00,298.73,299.18,298.46,298.95,14167.0,277.3529,277.7707,277.1022,277.5571,14167.0
2021-01-21 13:30:00,298.89,299.6,298.85,299.06,14741.0,277.5014,278.1606,277.4643,277.6593,14741.0
2021-01-21 14:00:00,299.16,299.82,298.68,298.74,23977.0,277.7521,278.3649,277.3065,277.3622,23977.0
2021-01-21 14:30:00,298.71,299.03,298.25,298.35,26162.0,277.3343,277.6314,276.9072,277.0001,26162.0
2021-01-21 15:00:00,298.31,298.31,297.48,297.54,23193.0,276.9629,276.9629,276.1923,276.248,23193.0
2021-01-21 15:30:00,297.64,298.04,296.4,296.89,156856.0,276.3409,276.7123,275.1896,275.6446,156856.0
2021-01-22 09:30:00,296.0,297.33,294.55,295.37,46712.0,274.8182,276.0531,273.472,274.2333,46712.0
2021-01-22 10:00:00,295.59,297.04,294.55,296.62,33018.0,274.4376,275.7838,273.472,275.3939,33018.0
2021-01-22 10:30:00,296.9,298.16,296.26,298.13,36674.0,275.6538,276.8237,275.0596,276.7958,36674.0
2021-01-22 11:00:00,298.16,298.82,297.61,298.12,43468.0,276.8237,277.4364,276.313,276.7865,43468.0
2021-01-22 11:30:00,297.96,300.17,297.94,300.17,35504.0,276.638,278.6898,276.6194,278.6898,35504.0
2021-01-22 12:00:00,300.26,300.61,299.55,300.32,78760.0,278.7734,279.0984,278.1142,278.8291,78760.0
2021-01-22 12:30:00,300.34,300.47,298.8,298.8,59986.0,278.8477,278.9684,277.4179,277.4179,59986.0
2021-01-22 13:00:00,298.84,298.86,298.17,298.86,11074.0,277.455,277.4736,276.833,277.4736,11074.0
2021-01-22 13:30:00,298.84,299.15,298.59,298.7,11430.0,277.455,277.7428,277.2229,277.325,11430.0
2021-01-22 14:00:00,298.8,299.11,298.45,298.74,15861.0,277.4179,277.7057,277.0929,277.3622,15861.0
2021-01-22 14:30:00,298.82,299.11,298.4,298.61,27827.0,277.4364,277.7057,277.0465,277.2415,27827.0
2021-01-22 15:00:00,298.71,299.12,298.21,299.06,50362.0,277.3343,277.715,276.8701,277.6593,50362.0
2021-01-22 15:30:00,299.11,299.24,298.05,298.1,75255.0,277.7057,277.8264,276.7216,276.768,75255.0
2021-01-25 09:30:00,299.68,301.17,298.52,301.17,87373.0,278.2349,279.6183,277.1579,279.6183,87373.0
2021-01-25 10:00:00,301.58,304.35,301.34,304.3,67189.0,279.9989,282.5707,279.7761,282.5243,67189.0
2021-01-25 10:30:00,304.3,305.2,303.12,303.12,81040.0,282.5243,283.3599,281.4287,281.4287,81040.0
2021-01-25 11:00:00,303.21,303.45,299.0,299.2,106766.0,281.5123,281.7351,277.6036,277.7893,106766.0
2021-01-25 11:30:00,299.16,300.22,297.89,299.81,53173.0,277.7521,278.7363,276.573,278.3556,53173.0
2021-01-25 12:00:00,300.05,301.03,299.85,300.64,66784.0,278.5784,279.4883,278.3927,279.1262,66784.0
2021-01-25 12:30:00,300.57,301.08,300.04,300.2,94329.0,279.0612,279.5347,278.5691,278.7177,94329.0
2021-01-25 13:00:00,300.21,300.65,299.91,300.65,65306.0,278.727,279.1355,278.4484,279.1355,65306.0
2021-01-25 13:30:00,300.77,300.94,299.6,300.0,61775.0,279.2469,279.4047,278.1606,278.532,61775.0
2021-01-25 14:00:00,299.94,300.66,299.28,299.67,64816.0,278.4763,279.1448,277.8635,278.2256,64816.0
2021-01-25 14:30:00,299.75,300.26,299.32,299.76,38048.0,278.2999,278.7734,277.9007,278.3092,38048.0
2021-01-25 15:00:00,299.85,300.13,298.97,299.31,39392.0,278.3927,278.6527,277.5757,277.8914,39392.0
2021-01-25 15:30:00,299.38,299.59,298.83,299.42,193720.0,277.9564,278.1513,277.4457,277.9935,193720.0
2021-01-26 09:30:00,299.8,300.4,297.1,297.24,63575.0,278.3463,278.9034,275.8395,275.9695,63575.0
2021-01-26 10:00:00,297.24,297.57,295.51,296.3,101446.0,275.9695,276.2759,274.3633,275.0968,101446.0
2021-01-26 10:30:00,296.31,296.44,295.03,295.33,34669.0,275.1061,275.2268,273.9177,274.1962,34669.0
2021-01-26 11:00:00,295.16,296.04,294.84,295.11,62159.0,274.0384,274.8554,273.7413,273.9919,62159.0
2021-01-26 11:30:00,295.07,295.79,294.98,295.22,27039.0,273.9548,274.6233,273.8712,274.0941,27039.0
2021-01-26 12:00:00,295.45,295.68,294.26,294.95,33706.0,274.3076,274.5211,273.2028,273.8434,33706.0
2021-01-26 12:30:00,295.04,295.04,293.0,293.05,34520.0,273.9269,273.9269,272.0329,272.0794,34520.0
2021-01-26 13:00:00,293.04,293.64,292.82,293.0,27486.0,272.0701,272.6271,271.8658,272.0329,27486.0
2021-01-26 13:30:00,293.0,293.46,292.7,292.87,30896.0,272.0329,272.46,271.7544,271.9122,30896.0
2021-01-26 14:00:00,292.83,293.53,292.5,293.27,25713.0,271.8751,272.525,271.5687,272.2836,25713.0
2021-01-26 14:30:00,293.25,293.61,293.05,293.44,21515.0,272.265,272.5993,272.0794,272.4414,21515.0
2021-01-26 15:00:00,293.37,294.26,293.27,294.07,41840.0,272.3765,273.2028,272.2836,273.0264,41840.0
2021-01-26 15:30:00,294.07,294.12,292.6,292.94,97076.0,273.0264,273.0728,271.6616,271.9772,97076.0
2021-01-27 09:30:00,292.89,293.29,291.16,292.66,91117.0,271.9308,272.3022,270.3246,271.7173,91117.0
2021-01-27 10:00:00,292.51,295.02,292.49,294.94,67881.0,271.578,273.9084,271.5594,273.8341,67881.0
2021-01-27 10:30:00,294.76,296.07,293.93,294.89,78467.0,273.667,274.8832,272.8964,273.7877,78467.0
2021-01-27 11:00:00,294.76,295.75,294.12,295.49,46557.0,273.667,274.5861,273.0728,274.3447,46557.0
2021-01-27 11:30:00,295.62,295.98,293.22,293.5,43139.0,274.4654,274.7997,272.2372,272.4971,43139.0
2021-01-27 12:00:00,293.62,295.0,293.47,294.23,53628.0,272.6086,273.8898,272.4693,273.1749,53628.0
2021-01-27 12:30:00,294.21,295.65,293.57,295.29,33826.0,273.1563,274.4933,272.5621,274.1591,33826.0
2021-01-27 13:00:00,295.28,295.8,293.53,293.65,38951.0,274.1498,274.6326,272.525,272.6364,38951.0
2021-01-27 13:30:00,293.69,294.57,293.32,293.81,37076.0,272.6736,273.4906,272.33,272.785,37076.0
2021-01-27 14:00:00,293.55,293.76,292.0,292.73,58246.0,272.5436,272.7385,271.1045,271.7822,58246.0
2021-01-27 14:30:00,292.73,294.13,291.98,292.48,46395.0,271.7822,273.0821,271.0859,271.5501,46395.0
2021-01-27 15:00:00,292.38,294.31,291.41,293.41,90597.0,271.4573,273.2492,270.5567,272.4136,90597.0
2021-01-27 15:30:00,293.39,294.1,292.07,293.38,155781.0,272.395,273.0542,271.1695,272.3857,155781.0
2021-01-28 09:30:00,292.12,294.94,291.3,293.02,76778.0,271.2159,273.8341,270.4546,272.0515,76778.0
2021-01-28 10:00:00,292.44,296.21,292.22,294.47,67712.0,271.513,275.0132,271.3087,273.3977,67712.0
2021-01-28 10:30:00,294.13,295.39,292.24,292.75,60056.0,273.0821,274.2519,271.3273,271.8008,60056.0
2021-01-28 11:00:00,292.87,294.0,292.21,293.23,46260.0,271.9122,272.9614,271.2995,272.2465,46260.0
2021-01-28 11:30:00,293.17,294.12,292.77,293.13,41579.0,272.1908,273.0728,271.8194,272.1536,41579.0
2021-01-28 12:00:00,293.17,294.95,293.17,294.66,38128.0,272.1908,273.8434,272.1908,273.5741,38128.0
2021-01-28 12:30:00,294.84,295.0,293.99,294.75,46632.0,273.7413,273.8898,272.9521,273.6577,46632.0
2021-01-28 13:00:00,294.68,294.73,293.35,294.51,64133.0,273.5927,273.6391,272.3579,273.4349,64133.0
2021-01-28 13:30:00,294.64,294.94,293.12,293.5,51301.0,273.5556,273.8341,272.1443,272.4971,51301.0
2021-01-28 14:00:00,293.67,294.97,293.0,293.17,63181.0,272.655,273.862,272.0329,272.1908,63181.0
2021-01-28 14:30:00,293.3,294.02,292.61,293.18,56202.0,272.3115,272.9799,271.6708,272.2,56202.0
2021-01-28 15:00:00,293.16,293.84,293.02,293.4,69064.0,272.1815,272.8128,272.0515,272.4043,69064.0
2021-01-28 15:30:00,293.4,294.94,292.58,292.83,194218.0,272.4043,273.8341,271.643,271.8751,194218.0
2021-01-29 09:30:00,290.12,290.12,283.01,286.12,163159.0,269.359,269.359,262.7578,265.6453,163159.0
2021-01-29 10:00:00,286.31,288.69,285.75,286.54,75695.0,265.8217,268.0314,265.3017,266.0352,75695.0
2021-01-29 10:30:00,286.82,288.19,286.63,287.31,69828.0,266.2952,267.5671,266.1188,266.7501,69828.0
2021-01-29 11:00:00,287.29,288.41,286.31,286.92,79869.0,266.7315,267.7714,265.8217,266.388,79869.0
2021-01-29 11:30:00,286.82,287.91,285.89,286.22,97906.0,266.2952,267.3072,265.4317,265.7381,97906.0
2021-01-29 12:00:00,286.12,286.46,285.08,285.27,57532.0,265.6453,265.9609,264.6797,264.8561,57532.0
2021-01-29 12:30:00,285.13,285.22,283.43,283.71,60358.0,264.7261,264.8097,263.1478,263.4077,60358.0
2021-01-29 13:00:00,283.72,285.02,282.88,284.55,54698.0,263.417,264.624,262.6371,264.1876,54698.0
2021-01-29 13:30:00,284.67,284.91,283.87,284.25,28806.0,264.299,264.5218,263.5563,263.9091,28806.0
2021-01-29 14:00:00,284.25,287.95,284.25,287.38,49794.0,263.9091,267.3443,263.9091,266.8151,49794.0
2021-01-29 14:30:00,287.55,288.89,287.0,287.93,52067.0,266.9729,268.217,266.4623,267.3257,52067.0
2021-01-29 15:00:00,287.95,289.05,287.76,287.85,39643.0,267.3443,268.3656,267.1679,267.2515,39643.0
2021-01-29 15:30:00,287.9,288.45,285.85,286.34,115751.0,267.2979,267.8085,265.3946,265.8495,115751.0
2021-02-01 09:30:00,288.43,291.0,288.0,290.91,97865.0,267.79,270.176,267.3907,270.0925,97865.0
2021-02-01 10:00:00,290.4,292.0,289.88,290.5,60327.0,269.619,271.1045,269.1362,269.7118,60327.0
2021-02-01 10:30:00,290.38,290.55,287.6,289.81,58092.0,269.6004,269.7583,267.0194,269.0712,58092.0
2021-02-01 11:00:00,289.83,290.74,289.83,290.71,40533.0,269.0898,269.9347,269.0898,269.9068,40533.0
2021-02-01 11:30:00,290.7,291.33,290.16,291.12,31980.0,269.8975,270.4824,269.3962,270.2875,31980.0
2021-02-01 12:00:00,291.18,291.98,290.3,291.87,36850.0,270.3432,271.0859,269.5261,270.9838,36850.0
2021-02-01 12:30:00,291.87,292.98,291.62,292.94,43120.0,270.9838,272.0144,270.7517,271.9772,43120.0
2021-02-01 13:00:00,292.94,293.4,292.03,293.38,47471.0,271.9772,272.4043,271.1323,272.3857,47471.0
2021-02-01 13:30:00,293.44,293.92,292.73,293.32,29396.0,272.4414,272.8871,271.7822,272.33,29396.0
2021-02-01 14:00:00,293.25,293.77,293.0,293.39,78348.0,272.265,272.7478,272.0329,272.395,78348.0
2021-02-01 14:30:00,293.48,294.13,292.82,292.82,53682.0,272.4786,273.0821,271.8658,271.8658,53682.0
2021-02-01 15:00:00,292.81,293.36,292.5,292.84,44210.0,271.8565,272.3672,271.5687,271.8844,44210.0
2021-02-01 15:30:00,292.84,293.49,292.03,292.31,163997.0,271.8844,272.4879,271.1323,271.3923,163997.0
2021-02-02 09:30:00,294.81,299.15,294.02,298.89,206888.0,273.7134,277.7428,272.9799,277.5014,206888.0
2021-02-02 10:00:00,299.16,302.12,299.09,301.51,101340.0,277.7521,280.5003,277.6871,279.934,101340.0
2021-02-02 10:30:00,301.51,301.9,300.18,300.49,194706.0,279.934,280.296,278.6991,278.9869,194706.0
2021-02-02 11:00:00,300.43,301.04,299.6,300.03,120380.0,278.9312,279.4976,278.1606,278.5599,120380.0
2021-02-02 11:30:00,299.98,301.91,299.9,300.53,181143.0,278.5134,280.3053,278.4392,279.0241,181143.0
2021-02-02 12:00:00,300.45,301.71,300.08,300.21,126378.0,278.9498,280.1196,278.6063,278.727,126378.0
2021-02-02 12:30:00,300.21,301.48,300.14,301.04,90874.0,278.727,279.9061,278.662,279.4976,90874.0
2021-02-02 13:00:00,301.09,301.18,300.41,300.63,60826.0,279.544,279.6276,278.9127,279.1169,60826.0
2021-02-02 13:30:00,300.65,301.4,300.55,301.0,121544.0,279.1355,279.8318,279.0427,279.4604,121544.0
2021-02-02 14:00:00,300.99,301.15,300.34,301.14,52927.0,279.4512,279.5997,278.8477,279.5904,52927.0
2021-02-02 14:30:00,301.19,301.76,300.91,301.03,146880.0,279.6369,280.1661,279.3769,279.4883,146880.0
2021-02-02 15:00:00,300.99,301.58,300.62,301.57,75440.0,279.4512,279.9989,279.1076,279.9897,75440.0
2021-02-02 15:30:00,301.7,301.91,299.88,300.0,123627.0,280.1104,280.3053,278.4206,278.532,123627.0
2021-02-03 09:30:00,298.52,300.71,297.77,298.27,54533.0,277.1579,279.1912,276.4616,276.9258,54533.0
2021-02-03 10:00:00,298.08,300.59,297.92,300.09,45991.0,276.7494,279.0798,276.6009,278.6156,45991.0
2021-02-03 10:30:00,300.19,300.86,299.31,300.24,34054.0,278.7084,279.3305,277.8914,278.7548,34054.0
2021-02-03 11:00:00,300.23,300.62,298.72,299.61,33647.0,278.7455,279.1076,277.3436,278.1699,33647.0
2021-02-03 11:30:00,299.59,300.67,299.44,299.9,43682.0,278.1513,279.1541,278.0121,278.4392,43682.0
2021-02-03 12:00:00,299.84,300.24,299.33,300.15,27957.0,278.3835,278.7548,277.91,278.6713,27957.0
2021-02-03 12:30:00,300.21,300.65,300.11,300.49,44806.0,278.727,279.1355,278.6341,278.9869,44806.0
2021-02-03 13:00:00,300.48,300.72,300.03,300.69,22624.0,278.9777,279.2005,278.5599,279.1726,22624.0
2021-02-03 13:30:00,300.69,300.92,300.39,300.63,28815.0,279.1726,279.3862,278.8941,279.1169,28815.0
2021-02-03 14:00:00,300.52,301.16,300.43,300.71,24458.0,279.0148,279.609,278.9312,279.1912,24458.0
2021-02-03 14:30:00,300.76,300.86,299.88,300.36,31244.0,279.2376,279.3305,278.4206,278.8662,31244.0
2021-02-03 15:00:00,300.5,301.91,300.4,301.9,79186.0,278.9962,280.3053,278.9034,280.296,79186.0
2021-02-03 15:30:00,301.9,301.95,300.23,300.74,94143.0,280.296,280.3425,278.7455,279.2191,94143.0
2021-02-04 09:30:00,301.49,302.24,299.72,301.7,83460.0,279.9154,280.6117,278.272,280.1104,83460.0
2021-02-04 10:00:00,301.92,302.53,300.53,301.07,93297.0,280.3146,280.881,279.0241,279.5254,93297.0
2021-02-04 10:30:00,301.24,301.44,300.37,301.02,59629.0,279.6833,279.869,278.8755,279.479,59629.0
2021-02-04 11:00:00,301.02,303.45,300.89,302.86,109106.0,279.479,281.7351,279.3583,281.1873,109106.0
2021-02-04 11:30:00,302.86,303.62,302.6,302.94,79984.0,281.1873,281.893,280.946,281.2616,79984.0
2021-02-04 12:00:00,302.87,303.72,302.23,302.37,75174.0,281.1966,281.9858,280.6024,280.7324,75174.0
2021-02-04 12:30:00,302.4,303.1,302.36,302.81,39364.0,280.7603,281.4102,280.7231,281.1409,39364.0
2021-02-04 13:00:00,302.78,303.22,302.69,302.77,41300.0,281.1131,281.5216,281.0295,281.1038,41300.0
2021-02-04 13:30:00,302.78,303.1,301.76,302.16,36074.0,281.1131,281.4102,280.1661,280.5374,36074.0
2021-02-04 14:00:00,301.92,302.6,301.84,302.6,31248.0,280.3146,280.946,280.2403,280.946,31248.0
2021-02-04 14:30:00,302.61,303.26,302.36,302.69,65369.0,280.9552,281.5587,280.7231,281.0295,65369.0
2021-02-04 15:00:00,302.65,302.65,301.4,301.47,28595.0,280.9924,280.9924,279.8318,279.8968,28595.0
2021-02-04 15:30:00,301.48,302.42,301.46,301.65,133166.0,279.9061,280.7788,279.8875,280.0639,133166.0
2021-02-05 09:30:00,303.36,304.65,301.85,302.66,64642.0,281.6516,282.8493,280.2496,281.0017,64642.0
2021-02-05 10:00:00,302.8,302.93,301.74,302.42,53825.0,281.1316,281.2523,280.1475,280.7788,53825.0
2021-02-05 10:30:00,302.45,302.88,301.64,301.99,39634.0,280.8067,281.2059,280.0547,280.3796,39634.0
2021-02-05 11:00:00,301.98,302.08,300.48,300.88,54317.0,280.3703,280.4632,278.9777,279.349,54317.0
2021-02-05 11:30:00,300.88,301.07,299.58,299.63,50112.0,279.349,279.5254,278.1421,278.1885,50112.0
2021-02-05 12:00:00,299.65,299.78,298.72,298.83,47188.0,278.2071,278.3278,277.3436,277.4457,47188.0
2021-02-05 12:30:00,298.9,300.97,298.87,300.42,42899.0,277.5107,279.4326,277.4829,278.922,42899.0
2021-02-05 13:00:00,300.45,300.59,299.87,300.47,38100.0,278.9498,279.0798,278.4113,278.9684,38100.0
2021-02-05 13:30:00,300.46,300.87,299.72,299.89,34855.0,278.9591,279.3398,278.272,278.4299,34855.0
2021-02-05 14:00:00,299.97,300.44,299.71,300.44,32685.0,278.5042,278.9405,278.2628,278.9405,32685.0
2021-02-05 14:30:00,300.46,300.58,299.58,299.58,32494.0,278.9591,279.0705,278.1421,278.1421,32494.0
2021-02-05 15:00:00,299.65,300.8,299.24,300.66,54315.0,278.2071,279.2748,277.8264,279.1448,54315.0
2021-02-05 15:30:00,300.65,300.65,298.56,298.78,125765.0,279.1355,279.1355,277.1951,277.3993,125765.0
2021-02-08 09:30:00,301.0,301.4,298.2,299.3,62735.0,279.4604,279.8318,276.8608,277.8821,62735.0
2021-02-08 10:00:00,299.71,299.8,298.32,298.44,33803.0,278.2628,278.3463,276.9722,277.0836,33803.0
2021-02-08 10:30:00,298.44,299.01,298.09,298.32,33165.0,277.0836,277.6129,276.7587,276.9722,33165.0
2021-02-08 11:00:00,298.45,300.02,298.2,300.02,33202.0,277.0929,278.5506,276.8608,278.5506,33202.0
2021-02-08 11:30:00,300.01,300.36,299.31,299.97,46388.0,278.5413,278.8662,277.8914,278.5042,46388.0
2021-02-08 12:00:00,299.98,301.45,299.71,301.21,114875.0,278.5134,279.8782,278.2628,279.6554,114875.0
2021-02-08 12:30:00,301.24,301.47,300.73,301.22,36489.0,279.6833,279.8968,279.2098,279.6647,36489.0
2021-02-08 13:00:00,301.22,301.6,300.98,301.2,47375.0,279.6647,280.0175,279.4419,279.6461,47375.0
2021-02-08 13:30:00,301.29,301.55,301.08,301.13,42250.0,279.7297,279.9711,279.5347,279.5811,42250.0
2021-02-08 14:00:00,301.19,301.47,301.12,301.3,55821.0,279.6369,279.8968,279.5719,279.739,55821.0
2021-02-08 14:30:00,301.3,301.56,300.55,300.56,35465.0,279.739,279.9804,279.0427,279.0519,35465.0
2021-02-08 15:00:00,300.63,301.24,300.18,300.84,35828.0,279.1169,279.6833,278.6991,279.3119,35828.0
2021-02-08 15:30:00,300.89,301.08,299.72,299.88,219089.0,279.3583,279.5347,278.272,278.4206,219089.0
2021-02-09 09:30:00,299.01,300.11,299.01,299.87,35756.0,277.6129,278.6341,277.6129,278.4113,35756.0
2021-02-09 10:00:00,299.74,300.25,298.22,298.41,43024.0,278.2906,278.7641,276.8794,277.0558,43024.0
2021-02-09 10:30:00,298.57,299.3,298.06,298.82,42351.0,277.2043,277.8821,276.7308,277.4364,42351.0
2021-02-09 11:00:00,298.89,301.74,298.89,300.96,49326.0,277.5014,280.1475,277.5014,279.4233,49326.0
2021-02-09 11:30:00,301.15,303.05,301.06,302.93,29017.0,279.5997,281.3638,279.5162,281.2523,29017.0
2021-02-09 12:00:00,302.93,303.67,302.77,303.66,63653.0,281.2523,281.9394,281.1038,281.9301,63653.0
2021-02-09 12:30:00,303.68,304.51,303.52,304.09,25447.0,281.9487,282.7193,281.8001,282.3293,25447.0
2021-02-09 13:00:00,304.03,304.46,303.85,304.22,16983.0,282.2736,282.6729,282.1065,282.45,16983.0
2021-02-09 13:30:00,304.19,304.7,304.14,304.35,28031.0,282.4222,282.8957,282.3758,282.5707,28031.0
2021-02-09 14:00:00,304.42,305.84,304.37,304.81,37324.0,282.6357,283.9541,282.5893,282.9978,37324.0
2021-02-09 14:30:00,304.82,306.65,304.82,305.27,39205.0,283.0071,284.7061,283.0071,283.4249,39205.0
2021-02-09 15:00:00,305.24,305.86,304.92,305.7,43974.0,283.397,283.9727,283.0999,283.8241,43974.0
2021-02-09 15:30:00,305.7,306.1,303.69,303.72,210057.0,283.8241,284.1955,281.958,281.9858,210057.0
2021-02-10 09:30:00,304.65,304.65,302.81,303.76,42667.0,282.8493,282.8493,281.1409,282.0229,42667.0
2021-02-10 10:00:00,303.73,304.3,303.22,303.39,35135.0,281.9951,282.5243,281.5216,281.6794,35135.0
2021-02-10 10:30:00,303.4,303.72,303.0,303.27,31761.0,281.6887,281.9858,281.3173,281.568,31761.0
2021-02-10 11:00:00,303.2,303.4,302.67,303.07,23616.0,281.503,281.6887,281.0109,281.3823,23616.0
2021-02-10 11:30:00,303.08,303.88,302.82,303.79,27667.0,281.3916,282.1344,281.1502,282.0508,27667.0
2021-02-10 12:00:00,303.6,303.93,302.39,302.76,38155.0,281.8744,282.1808,280.751,281.0945,38155.0
2021-02-10 12:30:00,302.81,303.2,302.4,303.2,42119.0,281.1409,281.503,280.7603,281.503,42119.0
2021-02-10 13:00:00,303.17,304.39,303.02,303.6,49045.0,281.4752,282.6079,281.3359,281.8744,49045.0
2021-02-10 13:30:00,303.54,303.59,303.27,303.35,21818.0,281.8187,281.8651,281.568,281.6423,21818.0
2021-02-10 14:00:00,303.34,304.1,303.17,304.07,30013.0,281.633,282.3386,281.4752,282.3108,30013.0
2021-02-10 14:30:00,304.1,304.47,303.76,303.95,31004.0,282.3386,282.6821,282.0229,282.1993,31004.0
2021-02-10 15:00:00,303.83,304.16,303.6,303.74,21399.0,282.0879,282.3943,281.8744,282.0044,21399.0
2021-02-10 15:30:00,303.7,304.0,303.03,303.64,77285.0,281.9672,282.2458,281.3452,281.9115,77285.0
2021-02-11 09:30:00,302.58,304.2,301.61,303.57,52971.0,280.9274,282.4315,280.0268,281.8465,52971.0
2021-02-11 10:00:00,303.45,303.98,302.8,303.53,58562.0,281.7351,282.2272,281.1316,281.8094,58562.0
2021-02-11 10:30:00,303.55,304.09,303.34,303.53,91090.0,281.828,282.3293,281.633,281.8094,91090.0
2021-02-11 11:00:00,303.57,304.01,302.56,303.82,70116.0,281.8465,282.2551,280.9088,282.0786,70116.0
2021-02-11 11:30:00,303.8,304.0,303.24,303.38,21918.0,282.0601,282.2458,281.5402,281.6701,21918.0
2021-02-11 12:00:00,303.38,303.73,301.33,301.75,80566.0,281.6701,281.9951,279.7668,280.1568,80566.0
2021-02-11 12:30:00,301.69,301.85,300.15,300.41,27337.0,280.1011,280.2496,278.6713,278.9127,27337.0
2021-02-11 13:00:00,300.3,300.33,299.42,299.42,24642.0,278.8105,278.8384,277.9935,277.9935,24642.0
2021-02-11 13:30:00,299.33,300.44,299.3,299.86,30246.0,277.91,278.9405,277.8821,278.402,30246.0
2021-02-11 14:00:00,299.75,300.76,299.4,300.38,19189.0,278.2999,279.2376,277.9749,278.8848,19189.0
2021-02-11 14:30:00,300.49,300.49,299.52,299.73,20553.0,278.9869,278.9869,278.0864,278.2813,20553.0
2021-02-11 15:00:00,299.77,300.47,299.4,300.03,32097.0,278.3185,278.9684,277.9749,278.5599,32097.0
2021-02-11 15:30:00,300.03,300.15,299.14,299.62,109230.0,278.5599,278.6713,277.7335,278.1792,109230.0
2021-02-12 09:30:00,298.52,301.51,298.0,300.64,28610.0,277.1579,279.934,276.6751,279.1262,28610.0
2021-02-12 10:00:00,300.79,300.79,299.36,300.16,19486.0,279.2655,279.2655,277.9378,278.6806,19486.0
2021-02-12 10:30:00,300.16,300.83,299.77,300.47,21174.0,278.6806,279.3026,278.3185,278.9684,21174.0
2021-02-12 11:00:00,300.48,300.57,299.5,299.96,22527.0,278.9777,279.0612,278.0678,278.4949,22527.0
2021-02-12 11:30:00,299.96,300.67,299.82,299.85,21706.0,278.4949,279.1541,278.3649,278.3927,21706.0
2021-02-12 12:00:00,299.86,300.17,299.36,299.41,20874.0,278.402,278.6898,277.9378,277.9842,20874.0
2021-02-12 12:30:00,299.37,299.42,298.38,298.38,30680.0,277.9471,277.9935,277.0279,277.0279,30680.0
2021-02-12 13:00:00,298.34,298.45,297.44,297.76,25777.0,276.9908,277.0929,276.1552,276.4523,25777.0
2021-02-12 13:30:00,297.75,297.85,297.13,297.37,30243.0,276.443,276.5359,275.8674,276.0902,30243.0
2021-02-12 14:00:00,297.37,297.37,296.54,296.65,24519.0,276.0902,276.0902,275.3196,275.4217,24519.0
2021-02-12 14:30:00,296.69,297.13,296.11,296.69,32865.0,275.4589,275.8674,274.9204,275.4589,32865.0
2021-02-12 15:00:00,296.67,296.96,296.34,296.9,33285.0,275.4403,275.7096,275.1339,275.6538,33285.0
2021-02-12 15:30:00,296.91,298.0,296.82,297.57,66898.0,275.6631,276.6751,275.5796,276.2759,66898.0
2021-02-16 09:30:00,296.87,298.13,294.11,294.81,88841.0,275.626,276.7958,273.0635,273.7134,88841.0
2021-02-16 10:00:00,294.81,295.45,293.56,293.9,32222.0,273.7134,274.3076,272.5529,272.8685,32222.0
2021-02-16 10:30:00,293.87,293.87,291.21,292.22,60873.0,272.8407,272.8407,270.371,271.3087,60873.0
2021-02-16 11:00:00,292.27,292.65,291.11,291.72,36104.0,271.3552,271.708,270.2782,270.8445,36104.0
2021-02-16 11:30:00,291.65,291.8,290.61,291.69,38820.0,270.7795,270.9188,269.814,270.8167,38820.0
2021-02-16 12:00:00,291.79,292.9,291.58,292.7,32202.0,270.9095,271.9401,270.7145,271.7544,32202.0
2021-02-16 12:30:00,292.95,293.34,292.81,293.13,33740.0,271.9865,272.3486,271.8565,272.1536,33740.0
2021-02-16 13:00:00,293.13,293.37,292.28,292.34,23209.0,272.1536,272.3765,271.3645,271.4202,23209.0
2021-02-16 13:30:00,292.34,293.33,292.17,293.21,30062.0,271.4202,272.3393,271.2623,272.2279,30062.0
2021-02-16 14:00:00,293.21,293.21,291.8,292.12,49082.0,272.2279,272.2279,270.9188,271.2159,49082.0
2021-02-16 14:30:00,292.16,292.38,291.88,291.88,34125.0,271.253,271.4573,270.9931,270.9931,34125.0
2021-02-16 15:00:00,291.87,292.07,291.58,291.63,47774.0,270.9838,271.1695,270.7145,270.761,47774.0
2021-02-16 15:30:00,291.55,292.02,290.8,290.86,107269.0,270.6867,271.1231,269.9904,270.0461,107269.0
2021-02-17 09:30:00,290.75,291.57,288.08,290.05,85584.0,269.9439,270.7053,267.465,269.294,85584.0
2021-02-17 10:00:00,290.19,292.21,289.14,291.75,62237.0,269.424,271.2995,268.4491,270.8724,62237.0
2021-02-17 10:30:00,291.82,295.1,291.67,294.82,123612.0,270.9374,273.9827,270.7981,273.7227,123612.0
2021-02-17 11:00:00,294.82,295.98,293.9,294.07,75798.0,273.7227,274.7997,272.8685,273.0264,75798.0
2021-02-17 11:30:00,293.81,295.63,293.69,295.08,37322.0,272.785,274.4747,272.6736,273.9641,37322.0
2021-02-17 12:00:00,295.13,295.31,294.62,294.84,17481.0,274.0105,274.1776,273.537,273.7413,17481.0
2021-02-17 12:30:00,294.81,295.48,294.54,295.36,25403.0,273.7134,274.3355,273.4627,274.224,25403.0
2021-02-17 13:00:00,295.36,295.71,295.04,295.23,26072.0,274.224,274.549,273.9269,274.1033,26072.0
2021-02-17 13:30:00,295.32,295.8,295.25,295.5,26256.0,274.1869,274.6326,274.1219,274.354,26256.0
2021-02-17 14:00:00,295.57,295.98,295.42,295.78,19735.0,274.419,274.7997,274.2798,274.614,19735.0
2021-02-17 14:30:00,295.8,296.67,295.34,296.54,31991.0,274.6326,275.4403,274.2055,275.3196,31991.0
2021-02-17 15:00:00,296.5,296.68,295.73,296.31,48711.0,275.2825,275.4496,274.5676,275.1061,48711.0
2021-02-17 15:30:00,296.31,297.23,296.08,297.18,124394.0,275.1061,275.9602,274.8925,275.9138,124394.0
2021-02-18 09:30:00,295.8,296.81,295.07,295.48,41779.0,274.6326,275.5703,273.9548,274.3355,41779.0
2021-02-18 10:00:00,295.51,298.29,295.05,298.19,49621.0,274.3633,276.9444,273.9362,276.8515,49621.0
2021-02-18 10:30:00,297.95,298.77,296.72,297.22,45545.0,276.6287,277.39,275.4867,275.9509,45545.0
2021-02-18 11:00:00,296.86,297.26,296.57,297.26,26891.0,275.6167,275.9881,275.3475,275.9881,26891.0
2021-02-18 11:30:00,297.2,297.4,296.19,296.63,32739.0,275.9324,276.1181,274.9947,275.4032,32739.0
2021-02-18 12:00:00,296.49,297.13,296.48,296.86,16878.0,275.2732,275.8674,275.2639,275.6167,16878.0
2021-02-18 12:30:00,297.01,297.39,296.73,297.16,12403.0,275.756,276.1088,275.496,275.8952,12403.0
2021-02-18 13:00:00,297.24,298.01,297.03,297.94,23683.0,275.9695,276.6844,275.7745,276.6194,23683.0
2021-02-18 13:30:00,297.99,297.99,296.84,297.39,23385.0,276.6658,276.6658,275.5981,276.1088,23385.0
2021-02-18 14:00:00,297.48,298.07,297.33,297.99,16869.0,276.1923,276.7401,276.0531,276.6658,16869.0
2021-02-18 14:30:00,297.96,298.12,297.48,297.64,15628.0,276.638,276.7865,276.1923,276.3409,15628.0
2021-02-18 15:00:00,297.67,297.96,297.6,297.83,23015.0,276.3687,276.638,276.3038,276.5173,23015.0
2021-02-18 15:30:00,297.82,297.95,297.45,297.86,73431.0,276.508,276.6287,276.1645,276.5451,73431.0
2021-02-19 09:30:00,298.44,298.85,296.3,297.42,98992.0,277.0836,277.4643,275.0968,276.1366,98992.0
2021-02-19 10:00:00,297.43,297.46,296.29,297.05,59612.0,276.1459,276.1738,275.0875,275.7931,59612.0
2021-02-19 10:30:00,297.15,298.13,296.69,297.89,43100.0,275.886,276.7958,275.4589,276.573,43100.0
2021-02-19 11:00:00,297.92,298.54,297.82,298.08,49557.0,276.6009,277.1765,276.508,276.7494,49557.0
2021-02-19 11:30:00,298.08,298.3,297.55,297.75,19706.0,276.7494,276.9537,276.2573,276.443,19706.0
2021-02-19 12:00:00,297.75,298.7,297.72,298.23,39458.0,276.443,277.325,276.4152,276.8887,39458.0
2021-02-19 12:30:00,298.1,298.65,297.95,298.14,26044.0,276.768,277.2786,276.6287,276.8051,26044.0
2021-02-19 13:00:00,298.2,298.47,297.93,298.04,13817.0,276.8608,277.1115,276.6101,276.7123,13817.0
2021-02-19 13:30:00,297.99,298.74,297.43,298.61,54086.0,276.6658,277.3622,276.1459,277.2415,54086.0
2021-02-19 14:00:00,298.55,298.6,297.24,297.24,47790.0,277.1858,277.2322,275.9695,275.9695,47790.0
2021-02-19 14:30:00,297.29,297.47,296.95,297.42,30625.0,276.0159,276.1831,275.7003,276.1366,30625.0
2021-02-19 15:00:00,297.48,297.72,297.0,297.66,30513.0,276.1923,276.4152,275.7467,276.3595,30513.0
2021-02-19 15:30:00,297.66,297.95,296.81,297.25,193087.0,276.3595,276.6287,275.5703,275.9788,193087.0
2021-02-22 09:30:00,295.1,297.12,294.02,296.11,50885.0,273.9827,275.8581,272.9799,274.9204,50885.0
2021-02-22 10:00:00,296.35,297.14,295.83,296.54,41581.0,275.1432,275.8767,274.6604,275.3196,41581.0
2021-02-22 10:30:00,296.54,299.47,296.43,298.33,67325.0,275.3196,278.0399,275.2175,276.9815,67325.0
2021-02-22 11:00:00,298.49,298.72,296.82,297.16,60047.0,277.1301,277.3436,275.5796,275.8952,60047.0
2021-02-22 11:30:00,297.22,297.73,296.41,297.23,91489.0,275.9509,276.4244,275.1989,275.9602,91489.0
2021-02-22 12:00:00,297.2,298.85,296.81,298.59,70678.0,275.9324,277.4643,275.5703,277.2229,70678.0
2021-02-22 12:30:00,298.71,299.35,298.6,298.74,35462.0,277.3343,277.9285,277.2322,277.3622,35462.0
2021-02-22 13:00:00,299.0,299.15,298.77,298.87,20815.0,277.6036,277.7428,277.39,277.4829,20815.0
2021-02-22 13:30:00,298.94,299.1,298.66,298.72,18550.0,277.5479,277.6964,277.2879,277.3436,18550.0
2021-02-22 14:00:00,298.8,299.16,298.17,299.11,24539.0,277.4179,277.7521,276.833,277.7057,24539.0
2021-02-22 14:30:00,299.01,299.21,298.09,298.24,29768.0,277.6129,277.7985,276.7587,276.898,29768.0
2021-02-22 15:00:00,298.33,299.0,298.05,298.83,36144.0,276.9815,277.6036,276.7216,277.4457,36144.0
2021-02-22 15:30:00,298.94,299.35,297.61,298.02,123780.0,277.5479,277.9285,276.313,276.6937,123780.0
2021-02-23 09:30:00,300.47,304.56,298.87,299.97,140467.0,278.9684,282.7657,277.4829,278.5042,140467.0
2021-02-23 10:00:00,300.13,300.22,296.43,296.44,77666.0,278.6527,278.7363,275.2175,275.2268,77666.0
2021-02-23 10:30:00,296.44,297.57,295.65,296.09,52545.0,275.2268,276.2759,274.4933,274.9018,52545.0
2021-02-23 11:00:00,296.22,296.75,295.65,296.55,43242.0,275.0225,275.5146,274.4933,275.3289,43242.0
2021-02-23 11:30:00,296.66,298.13,296.35,297.65,50982.0,275.431,276.7958,275.1432,276.3502,50982.0
2021-02-23 12:00:00,297.65,297.67,296.63,296.86,23079.0,276.3502,276.3687,275.4032,275.6167,23079.0
2021-02-23 12:30:00,296.86,297.54,296.4,296.9,26741.0,275.6167,276.248,275.1896,275.6538,26741.0
2021-02-23 13:00:00,297.04,297.49,296.88,297.0,30159.0,275.7838,276.2016,275.6353,275.7467,30159.0
2021-02-23 13:30:00,296.9,298.05,296.67,297.72,32366.0,275.6538,276.7216,275.4403,276.4152,32366.0
2021-02-23 14:00:00,297.69,298.31,297.44,297.59,33915.0,276.3873,276.9629,276.1552,276.2945,33915.0
2021-02-23 14:30:00,297.49,298.49,296.85,297.9,44715.0,276.2016,277.1301,275.6074,276.5823,44715.0
2021-02-23 15:00:00,297.87,299.0,297.86,298.82,53420.0,276.5544,277.6036,276.5451,277.4364,53420.0
2021-02-23 15:30:00,298.82,300.24,298.68,298.68,146618.0,277.4364,278.7548,277.3065,277.3065,146618.0
2021-02-24 09:30:00,299.85,300.11,296.91,299.41,67836.0,278.3927,278.6341,275.6631,277.9842,67836.0
2021-02-24 10:00:00,299.34,301.5,298.86,300.65,44527.0,277.9192,279.9247,277.4736,279.1355,44527.0
2021-02-24 10:30:00,300.55,301.0,299.22,300.07,55712.0,279.0427,279.4604,277.8078,278.597,55712.0
2021-02-24 11:00:00,300.22,302.01,300.0,301.43,99367.0,278.7363,280.3982,278.532,279.8597,99367.0
2021-02-24 11:30:00,301.6,302.67,301.6,301.83,47608.0,280.0175,281.0109,280.0175,280.2311,47608.0
2021-02-24 12:00:00,301.83,302.14,301.27,301.91,52380.0,280.2311,280.5189,279.7111,280.3053,52380.0
2021-02-24 12:30:00,301.9,302.31,301.2,302.31,30545.0,280.296,280.6767,279.6461,280.6767,30545.0
2021-02-24 13:00:00,302.33,303.79,302.26,303.78,35090.0,280.6953,282.0508,280.6303,282.0415,35090.0
2021-02-24 13:30:00,303.88,304.47,303.68,303.68,47106.0,282.1344,282.6821,281.9487,281.9487,47106.0
2021-02-24 14:00:00,303.74,304.0,302.56,302.81,42991.0,282.0044,282.2458,280.9088,281.1409,42991.0
2021-02-24 14:30:00,302.86,303.5,301.89,301.89,30713.0,281.1873,281.7815,280.2868,280.2868,30713.0
2021-02-24 15:00:00,302.0,303.17,301.9,302.67,37083.0,280.3889,281.4752,280.296,281.0109,37083.0
2021-02-24 15:30:00,302.72,302.77,301.29,301.66,85382.0,281.0574,281.1038,279.7297,280.0732,85382.0
2021-02-25 09:30:00,301.0,303.98,299.81,303.9,88901.0,279.4604,282.2272,278.3556,282.1529,88901.0
2021-02-25 10:00:00,303.95,306.2,303.53,305.66,70217.0,282.1993,284.2883,281.8094,283.787,70217.0
2021-02-25 10:30:00,305.11,306.39,304.46,306.0,54337.0,283.2763,284.4647,282.6729,284.1026,54337.0
2021-02-25 11:00:00,305.92,306.05,304.58,304.96,42395.0,284.0284,284.1491,282.7843,283.1371,42395.0
2021-02-25 11:30:00,304.95,305.73,304.58,305.33,48001.0,283.1278,283.852,282.7843,283.4806,48001.0
2021-02-25 12:00:00,305.22,306.48,304.98,306.15,66047.0,283.3785,284.5483,283.1556,284.2419,66047.0
2021-02-25 12:30:00,306.06,306.06,303.38,303.49,65423.0,284.1584,284.1584,281.6701,281.7723,65423.0
2021-02-25 13:00:00,303.1,304.28,302.62,304.28,57997.0,281.4102,282.5057,280.9645,282.5057,57997.0
2021-02-25 13:30:00,304.1,304.46,303.28,303.93,45962.0,282.3386,282.6729,281.5773,282.1808,45962.0
2021-02-25 14:00:00,303.93,304.79,303.75,304.35,35104.0,282.1808,282.9792,282.0137,282.5707,35104.0
2021-02-25 14:30:00,304.28,304.41,302.44,302.67,44737.0,282.5057,282.6264,280.7974,281.0109,44737.0
2021-02-25 15:00:00,302.58,303.13,301.62,301.75,61339.0,280.9274,281.438,280.0361,280.1568,61339.0
2021-02-25 15:30:00,301.67,302.41,301.13,301.89,111411.0,280.0825,280.7695,279.5811,280.2868,111411.0
2021-02-26 09:30:00,299.72,300.08,297.43,298.67,68393.0,279.6555,279.9914,277.5188,278.6758,68393.0
2021-02-26 10:00:00,298.69,299.78,297.17,297.18,62829.0,278.6944,279.7115,277.2762,277.2855,62829.0
2021-02-26 10:30:00,297.24,298.42,296.73,296.87,37783.0,277.3415,278.4425,276.8656,276.9963,37783.0
2021-02-26 11:00:00,296.83,297.43,294.55,294.57,39072.0,276.959,277.5188,274.8316,274.8502,39072.0
2021-02-26 11:30:00,294.53,295.85,294.47,295.18,27693.0,274.8129,276.0446,274.7569,275.4194,27693.0
2021-02-26 12:00:00,295.15,296.36,294.9,296.01,32480.0,275.3914,276.5204,275.1582,276.1938,32480.0
2021-02-26 12:30:00,296.08,296.54,295.87,295.91,18562.0,276.2592,276.6884,276.0632,276.1005,18562.0
2021-02-26 13:00:00,295.91,295.91,294.53,295.51,16824.0,276.1005,276.1005,274.8129,275.7273,16824.0
2021-02-26 13:30:00,295.22,295.22,293.73,293.91,21940.0,275.4567,275.4567,274.0665,274.2344,21940.0
2021-02-26 14:00:00,294.01,294.11,292.72,293.67,38393.0,274.3277,274.421,273.1241,274.0105,38393.0
2021-02-26 14:30:00,293.71,294.19,293.33,294.03,21198.0,274.0478,274.4957,273.6933,274.3464,21198.0
2021-02-26 15:00:00,293.95,294.53,293.5,293.67,18305.0,274.2718,274.8129,273.8519,274.0105,18305.0
2021-02-26 15:30:00,293.49,293.91,291.6,291.66,194321.0,273.8425,274.2344,272.0791,272.1351,194321.0
2021-03-01 09:30:00,293.08,297.43,292.55,296.11,74573.0,273.46,277.5188,272.9655,276.2872,74573.0
2021-03-01 10:00:00,296.38,296.52,294.15,294.15,36829.0,276.5391,276.6697,274.4584,274.4584,36829.0
2021-03-01 10:30:00,294.23,295.25,293.43,293.44,26473.0,274.533,275.4847,273.7866,273.7959,26473.0
2021-03-01 11:00:00,293.44,293.96,292.68,292.91,25017.0,273.7959,274.2811,273.0868,273.3014,25017.0
2021-03-01 11:30:00,293.11,294.28,292.9,294.22,27327.0,273.488,274.5797,273.292,274.5237,27327.0
2021-03-01 12:00:00,294.41,295.52,294.33,295.38,32817.0,274.701,275.7367,274.6263,275.606,32817.0
2021-03-01 12:30:00,295.43,295.73,294.96,295.26,15981.0,275.6527,275.9326,275.2141,275.4941,15981.0
2021-03-01 13:00:00,295.26,295.56,294.71,295.56,19761.0,275.4941,275.774,274.9809,275.774,19761.0
2021-03-01 13:30:00,295.51,296.73,295.44,296.11,21514.0,275.7273,276.8656,275.662,276.2872,21514.0
2021-03-01 14:00:00,296.29,296.96,296.2,296.37,25314.0,276.4551,277.0803,276.3711,276.5297,25314.0
2021-03-01 14:30:00,296.62,296.76,295.7,295.7,24105.0,276.763,276.8936,275.9046,275.9046,24105.0
2021-03-01 15:00:00,295.68,296.03,295.17,295.79,36928.0,275.8859,276.2125,275.4101,275.9886,36928.0
2021-03-01 15:30:00,295.85,296.33,293.06,293.49,144412.0,276.0446,276.4924,273.4413,273.8425,144412.0
2021-03-02 09:30:00,293.5,295.4,293.26,294.43,35122.0,273.8519,275.6247,273.6279,274.7196,35122.0
2021-03-02 10:00:00,294.44,295.47,293.67,294.57,25123.0,274.729,275.69,274.0105,274.8502,25123.0
2021-03-02 10:30:00,294.22,295.31,294.22,295.25,26525.0,274.5237,275.5407,274.5237,275.4847,26525.0
2021-03-02 11:00:00,295.18,297.22,294.77,297.11,26166.0,275.4194,277.3228,275.0369,277.2202,26166.0
2021-03-02 11:30:00,296.96,297.08,296.11,296.63,24914.0,277.0803,277.1922,276.2872,276.7723,24914.0
2021-03-02 12:00:00,296.55,298.44,296.44,297.89,38142.0,276.6977,278.4612,276.5951,277.948,38142.0
2021-03-02 12:30:00,297.82,299.13,297.82,298.51,27629.0,277.8827,279.105,277.8827,278.5265,27629.0
2021-03-02 13:00:00,298.6,299.22,298.6,298.85,17176.0,278.6105,279.189,278.6105,278.8437,17176.0
2021-03-02 13:30:00,298.88,299.43,298.33,298.62,19680.0,278.8717,279.3849,278.3585,278.6291,19680.0
2021-03-02 14:00:00,298.68,299.87,298.54,299.71,21238.0,278.6851,279.7954,278.5545,279.6462,21238.0
2021-03-02 14:30:00,299.72,300.38,299.42,300.1,49177.0,279.6555,280.2713,279.3756,280.01,49177.0
2021-03-02 15:00:00,300.09,300.5,299.64,299.86,52030.0,280.0007,280.3833,279.5808,279.7861,52030.0
2021-03-02 15:30:00,299.82,300.08,298.71,298.75,192892.0,279.7488,279.9914,278.7131,278.7504,192892.0
2021-03-03 09:30:00,298.5,299.38,297.98,299.12,25092.0,278.5172,279.3382,278.032,279.0957,25092.0
2021-03-03 10:00:00,299.31,300.82,298.05,300.39,26846.0,279.2729,280.6818,278.0973,280.2806,26846.0
2021-03-03 10:30:00,300.24,300.7,299.12,299.37,17131.0,280.1407,280.5699,279.0957,279.3289,17131.0
2021-03-03 11:00:00,299.25,300.69,298.95,300.69,13428.0,279.217,280.5606,278.937,280.5606,13428.0
2021-03-03 11:30:00,300.76,301.99,300.43,301.96,20958.0,280.6259,281.7735,280.318,281.7455,20958.0
2021-03-03 12:00:00,301.97,303.25,301.17,303.03,25714.0,281.7549,282.9492,281.0084,282.7439,25714.0
2021-03-03 12:30:00,303.1,303.67,302.84,303.17,22305.0,282.8092,283.3411,282.5666,282.8745,22305.0
2021-03-03 13:00:00,303.15,303.91,303.03,303.69,26210.0,282.8559,283.565,282.7439,283.3597,26210.0
2021-03-03 13:30:00,303.69,303.74,302.88,303.21,27580.0,283.3597,283.4064,282.6039,282.9119,27580.0
2021-03-03 14:00:00,303.2,304.98,303.05,304.72,48432.0,282.9025,284.5634,282.7626,284.3208,48432.0
2021-03-03 14:30:00,304.67,304.76,303.14,303.25,33130.0,284.2741,284.3581,282.8465,282.9492,33130.0
2021-03-03 15:00:00,303.21,303.29,300.55,300.72,42386.0,282.9119,282.9865,280.4299,280.5885,42386.0
2021-03-03 15:30:00,300.67,300.86,298.81,299.09,96468.0,280.5419,280.7192,278.8064,279.0677,96468.0
2021-03-04 09:30:00,299.47,301.04,299.06,300.88,51490.0,279.4222,280.8871,279.0397,280.7378,51490.0
2021-03-04 10:00:00,300.92,301.73,300.04,301.46,43764.0,280.7752,281.5309,279.9541,281.279,43764.0
2021-03-04 10:30:00,301.5,302.21,300.28,300.28,37857.0,281.3163,281.9788,280.178,280.178,37857.0
2021-03-04 11:00:00,300.4,301.97,300.23,301.97,22227.0,280.29,281.7549,280.1313,281.7549,22227.0
2021-03-04 11:30:00,301.87,303.86,301.41,303.86,56982.0,281.6616,283.5183,281.2324,283.5183,56982.0
2021-03-04 12:00:00,303.79,303.88,300.39,300.96,26998.0,283.453,283.537,280.2806,280.8125,26998.0
2021-03-04 12:30:00,300.95,300.95,298.79,298.86,28506.0,280.8031,280.8031,278.7877,278.8531,28506.0
2021-03-04 13:00:00,298.67,299.72,298.2,298.59,28342.0,278.6758,279.6555,278.2372,278.6011,28342.0
2021-03-04 13:30:00,298.6,298.78,295.71,295.87,42922.0,278.6105,278.7784,275.9139,276.0632,42922.0
2021-03-04 14:00:00,295.87,298.72,295.69,298.17,26088.0,276.0632,278.7224,275.8953,278.2092,26088.0
2021-03-04 14:30:00,297.97,298.37,296.47,297.97,25963.0,278.0226,278.3959,276.6231,278.0226,25963.0
2021-03-04 15:00:00,297.72,298.17,295.33,296.44,23831.0,277.7894,278.2092,275.5594,276.5951,23831.0
2021-03-04 15:30:00,296.48,297.91,296.47,297.61,101449.0,276.6324,277.9667,276.6231,277.6867,101449.0
2021-03-05 09:30:00,298.76,298.76,295.16,297.08,43909.0,278.7598,278.7598,275.4008,277.1922,43909.0
2021-03-05 10:00:00,297.08,299.76,296.25,298.64,29434.0,277.1922,279.6928,276.4178,278.6478,29434.0
2021-03-05 10:30:00,298.64,299.1,298.1,298.38,36395.0,278.6478,279.077,278.1439,278.4052,36395.0
2021-03-05 11:00:00,298.45,301.39,298.15,299.67,69950.0,278.4705,281.2137,278.1906,279.6088,69950.0
2021-03-05 11:30:00,299.69,299.97,297.08,298.63,42115.0,279.6275,279.8888,277.1922,278.6385,42115.0
2021-03-05 12:00:00,298.61,299.31,298.4,298.42,19329.0,278.6198,279.2729,278.4239,278.4425,19329.0
2021-03-05 12:30:00,298.7,299.19,297.79,297.94,21663.0,278.7038,279.161,277.8547,277.9946,21663.0
2021-03-05 13:00:00,298.2,299.9,298.06,299.38,17303.0,278.2372,279.8234,278.1066,279.3382,17303.0
2021-03-05 13:30:00,299.55,300.4,299.19,300.25,28699.0,279.4969,280.29,279.161,280.15,28699.0
2021-03-05 14:00:00,300.49,300.49,299.93,300.19,27303.0,280.3739,280.3739,279.8514,280.094,27303.0
2021-03-05 14:30:00,300.23,300.56,299.59,300.02,38831.0,280.1313,280.4393,279.5342,279.9354,38831.0
2021-03-05 15:00:00,300.0,301.04,299.83,300.94,36394.0,279.9167,280.8871,279.7581,280.7938,36394.0
2021-03-05 15:30:00,300.92,302.48,300.82,300.91,115916.0,280.7752,282.2307,280.6818,280.7658,115916.0
2021-03-08 09:30:00,303.39,303.86,301.56,302.43,43831.0,283.0798,283.5183,281.3723,282.1841,43831.0
2021-03-08 10:00:00,302.26,304.27,301.78,304.2,42538.0,282.0254,283.9009,281.5776,283.8356,42538.0
2021-03-08 10:30:00,304.21,304.21,303.06,303.72,65304.0,283.8449,283.8449,282.7719,283.3877,65304.0
2021-03-08 11:00:00,303.76,306.03,303.68,305.98,48418.0,283.425,285.5431,283.3504,285.4964,48418.0
2021-03-08 11:30:00,306.03,307.56,305.85,307.25,56463.0,285.5431,286.9706,285.3751,286.6814,56463.0
2021-03-08 12:00:00,307.3,308.5,307.21,308.32,43219.0,286.728,287.8477,286.6441,287.6798,43219.0
2021-03-08 12:30:00,308.48,308.95,308.16,308.41,30012.0,287.8291,288.2676,287.5305,287.7637,30012.0
2021-03-08 13:00:00,308.4,310.17,308.32,309.14,48595.0,287.7544,289.4059,287.6798,288.4449,48595.0
2021-03-08 13:30:00,309.26,309.44,308.13,308.76,31018.0,288.5568,288.7248,287.5025,288.0903,31018.0
2021-03-08 14:00:00,308.68,309.64,308.48,309.0,42815.0,288.0157,288.9114,287.8291,288.3142,42815.0
2021-03-08 14:30:00,309.11,309.26,307.71,308.72,32230.0,288.4169,288.5568,287.1106,288.053,32230.0
2021-03-08 15:00:00,308.72,308.72,306.84,307.71,41344.0,288.053,288.053,286.2988,287.1106,41344.0
2021-03-08 15:30:00,307.48,307.54,304.98,305.4,126269.0,286.896,286.952,284.5634,284.9552,126269.0
2021-03-09 09:30:00,303.83,304.52,302.26,303.44,67476.0,283.4903,284.1342,282.0254,283.1265,67476.0
2021-03-09 10:00:00,303.41,303.59,300.43,301.49,63109.0,283.0985,283.2664,280.318,281.307,63109.0
2021-03-09 10:30:00,301.63,302.72,301.38,302.12,53288.0,281.4376,282.4547,281.2044,281.8948,53288.0
2021-03-09 11:00:00,301.99,302.61,300.66,300.8,32691.0,281.7735,282.352,280.5326,280.6632,32691.0
2021-03-09 11:30:00,300.86,302.0,300.75,301.7,34593.0,280.7192,281.7829,280.6165,281.5029,34593.0
2021-03-09 12:00:00,301.84,304.0,301.5,304.0,29215.0,281.6336,283.649,281.3163,283.649,29215.0
2021-03-09 12:30:00,304.0,304.0,302.75,302.92,30359.0,283.649,283.649,282.4826,282.6413,30359.0
2021-03-09 13:00:00,302.86,302.86,300.57,301.28,32254.0,282.5853,282.5853,280.4486,281.1111,32254.0
2021-03-09 13:30:00,301.15,302.24,300.54,301.9,29217.0,280.9898,282.0068,280.4206,281.6895,29217.0
2021-03-09 14:00:00,301.88,302.74,301.82,302.54,30886.0,281.6709,282.4733,281.6149,282.2867,30886.0
2021-03-09 14:30:00,302.57,302.94,300.55,300.78,42845.0,282.3147,282.6599,280.4299,280.6445,42845.0
2021-03-09 15:00:00,300.73,300.76,298.29,298.57,59431.0,280.5979,280.6259,278.3212,278.5825,59431.0
2021-03-09 15:30:00,298.44,298.51,297.3,298.3,184311.0,278.4612,278.5265,277.3975,278.3305,184311.0
2021-03-10 09:30:00,299.31,299.31,296.05,297.26,47682.0,279.2729,279.2729,276.2312,277.3602,47682.0
2021-03-10 10:00:00,297.7,298.5,295.87,298.14,55264.0,277.7707,278.5172,276.0632,278.1813,55264.0
2021-03-10 10:30:00,298.34,298.35,296.85,297.4,39444.0,278.3679,278.3772,276.9776,277.4908,39444.0
2021-03-10 11:00:00,297.46,298.29,297.08,298.17,34144.0,277.5468,278.3212,277.1922,278.2092,34144.0
2021-03-10 11:30:00,298.24,298.83,298.06,298.67,61524.0,278.2746,278.8251,278.1066,278.6758,61524.0
2021-03-10 12:00:00,298.69,300.35,298.53,300.35,29584.0,278.6944,280.2433,278.5452,280.2433,29584.0
2021-03-10 12:30:00,300.35,300.52,298.95,299.16,30420.0,280.2433,280.4019,278.937,279.133,30420.0
2021-03-10 13:00:00,299.13,300.59,299.04,300.17,33555.0,279.105,280.4672,279.021,280.0754,33555.0
2021-03-10 13:30:00,300.19,301.25,300.12,300.75,41164.0,280.094,281.0831,280.0287,280.6165,41164.0
2021-03-10 14:00:00,300.76,301.93,300.24,301.58,37269.0,280.6259,281.7175,280.1407,281.391,37269.0
2021-03-10 14:30:00,301.5,302.12,300.83,301.0,44036.0,281.3163,281.8948,280.6912,280.8498,44036.0
2021-03-10 15:00:00,301.0,301.03,300.1,300.32,40483.0,280.8498,280.8778,280.01,280.2153,40483.0
2021-03-10 15:30:00,300.33,300.79,299.77,299.94,97344.0,280.2247,280.6539,279.7021,279.8608,97344.0
2021-03-11 09:30:00,299.39,300.45,297.28,299.92,55492.0,279.3476,280.3366,277.3788,279.8421,55492.0
2021-03-11 10:00:00,300.17,300.17,298.12,299.22,23231.0,280.0754,280.0754,278.1626,279.189,23231.0
2021-03-11 10:30:00,299.25,300.62,298.65,300.01,34858.0,279.217,280.4952,278.6571,279.9261,34858.0
2021-03-11 11:00:00,300.01,300.69,299.43,299.5,30445.0,279.9261,280.5606,279.3849,279.4502,30445.0
2021-03-11 11:30:00,299.53,300.4,299.21,299.96,48177.0,279.4782,280.29,279.1796,279.8794,48177.0
2021-03-11 12:00:00,300.16,300.43,299.44,299.5,31960.0,280.066,280.318,279.3942,279.4502,31960.0
2021-03-11 12:30:00,299.62,300.05,299.53,300.03,24280.0,279.5622,279.9634,279.4782,279.9447,24280.0
2021-03-11 13:00:00,300.23,300.47,299.77,300.25,41188.0,280.1313,280.3553,279.7021,280.15,41188.0
2021-03-11 13:30:00,300.32,301.08,299.94,300.71,37562.0,280.2153,280.9244,279.8608,280.5792,37562.0
2021-03-11 14:00:00,300.65,301.05,300.0,300.76,34495.0,280.5232,280.8965,279.9167,280.6259,34495.0
2021-03-11 14:30:00,300.76,300.99,299.35,299.69,34393.0,280.6259,280.8405,279.3103,279.6275,34393.0
2021-03-11 15:00:00,299.69,300.0,299.18,299.18,47510.0,279.6275,279.9167,279.1516,279.1516,47510.0
2021-03-11 15:30:00,299.22,299.54,298.88,299.29,78411.0,279.189,279.4875,278.8717,279.2543,78411.0
2021-03-12 09:30:00,302.47,302.78,300.93,302.01,104892.0,282.2214,282.5106,280.7845,281.7922,104892.0
2021-03-12 10:00:00,302.01,303.27,302.01,302.92,98615.0,281.7922,282.9678,281.7922,282.6413,98615.0
2021-03-12 10:30:00,302.54,303.3,301.72,303.12,43063.0,282.2867,282.9958,281.5216,282.8279,43063.0
2021-03-12 11:00:00,303.18,303.18,301.76,302.48,33401.0,282.8839,282.8839,281.5589,282.2307,33401.0
2021-03-12 11:30:00,302.49,302.61,301.67,302.34,26999.0,282.2401,282.352,281.4749,282.1001,26999.0
2021-03-12 12:00:00,302.34,302.4,301.6,301.96,32203.0,282.1001,282.1561,281.4096,281.7455,32203.0
2021-03-12 12:30:00,301.94,302.65,301.55,302.5,19345.0,281.7269,282.3893,281.363,282.2494,19345.0
2021-03-12 13:00:00,302.54,302.72,302.18,302.52,18736.0,282.2867,282.4547,281.9508,282.268,18736.0
2021-03-12 13:30:00,302.48,303.13,302.31,303.0,26047.0,282.2307,282.8372,282.0721,282.7159,26047.0
2021-03-12 14:00:00,303.03,303.19,302.31,302.5,29698.0,282.7439,282.8932,282.0721,282.2494,29698.0
2021-03-12 14:30:00,302.34,302.74,302.23,302.46,27617.0,282.1001,282.4733,281.9975,282.2121,27617.0
2021-03-12 15:00:00,302.44,302.98,302.24,302.87,42122.0,282.1934,282.6972,282.0068,282.5946,42122.0
2021-03-12 15:30:00,302.91,302.94,301.68,301.9,86791.0,282.6319,282.6599,281.4843,281.6895,86791.0
2021-03-15 09:30:00,304.01,306.72,304.01,305.55,75881.0,283.6583,286.1869,283.6583,285.0952,75881.0
2021-03-15 10:00:00,305.42,305.8,303.46,304.79,58247.0,284.9739,285.3285,283.1451,284.3861,58247.0
2021-03-15 10:30:00,304.88,304.94,303.85,304.54,39624.0,284.4701,284.526,283.509,284.1528,39624.0
2021-03-15 11:00:00,304.48,305.25,304.11,304.94,29477.0,284.0968,284.8153,283.7516,284.526,29477.0
2021-03-15 11:30:00,304.96,304.96,303.35,303.47,19981.0,284.5447,284.5447,283.0425,283.1544,19981.0
2021-03-15 12:00:00,303.47,304.64,303.24,304.52,35092.0,283.1544,284.2461,282.9398,284.1342,35092.0
2021-03-15 12:30:00,304.78,305.91,304.56,305.45,19881.0,284.3767,285.4311,284.1715,285.0019,19881.0
2021-03-15 13:00:00,305.48,305.72,305.16,305.32,22564.0,285.0299,285.2538,284.7313,284.8806,22564.0
2021-03-15 13:30:00,305.33,305.58,305.1,305.54,20170.0,284.8899,285.1232,284.6753,285.0859,20170.0
2021-03-15 14:00:00,305.5,305.55,304.83,305.08,16802.0,285.0485,285.0952,284.4234,284.6567,16802.0
2021-03-15 14:30:00,305.1,305.22,304.5,305.22,17495.0,284.6753,284.7873,284.1155,284.7873,17495.0
2021-03-15 15:00:00,305.09,305.54,304.91,305.23,41781.0,284.666,285.0859,284.498,284.7966,41781.0
2021-03-15 15:30:00,305.28,305.86,304.31,305.86,94056.0,284.8433,285.3844,283.9382,285.3844,94056.0
2021-03-16 09:30:00,305.74,307.43,304.83,306.52,44837.0,285.2725,286.8493,284.4234,286.0003,44837.0
2021-03-16 10:00:00,306.57,306.68,303.44,303.44,39706.0,286.0469,286.1496,283.1265,283.1265,39706.0
2021-03-16 10:30:00,303.56,304.97,302.8,303.15,36767.0,283.2384,284.554,282.5293,282.8559,36767.0
2021-03-16 11:00:00,303.1,303.27,302.0,302.55,26431.0,282.8092,282.9678,281.7829,282.296,26431.0
2021-03-16 11:30:00,302.5,302.82,301.3,302.47,22200.0,282.2494,282.548,281.1297,282.2214,22200.0
2021-03-16 12:00:00,302.66,305.14,302.38,305.14,35842.0,282.3987,284.7126,282.1374,284.7126,35842.0
2021-03-16 12:30:00,305.15,305.33,304.18,304.61,29031.0,284.722,284.8899,283.8169,284.2181,29031.0
2021-03-16 13:00:00,304.64,305.23,304.52,305.15,14237.0,284.2461,284.7966,284.1342,284.722,14237.0
2021-03-16 13:30:00,305.21,305.42,304.66,305.26,21352.0,284.778,284.9739,284.2648,284.8246,21352.0
2021-03-16 14:00:00,305.29,305.52,304.57,305.0,31936.0,284.8526,285.0672,284.1808,284.582,31936.0
2021-03-16 14:30:00,304.95,306.94,304.88,306.88,52204.0,284.5354,286.3921,284.4701,286.3362,52204.0
2021-03-16 15:00:00,306.82,307.05,305.84,305.84,40245.0,286.2802,286.4948,285.3658,285.3658,40245.0
2021-03-16 15:30:00,305.96,306.42,305.36,305.86,70703.0,285.4778,285.907,284.9179,285.3844,70703.0
2021-03-17 09:30:00,306.85,310.96,306.85,309.41,69781.0,286.3082,290.143,286.3082,288.6968,69781.0
2021-03-17 10:00:00,309.19,309.4,307.27,308.39,40001.0,288.4915,288.6875,286.7001,287.7451,40001.0
2021-03-17 10:30:00,308.52,309.69,307.62,309.37,24685.0,287.8664,288.9581,287.0266,288.6595,24685.0
2021-03-17 11:00:00,309.5,311.07,309.42,311.06,31187.0,288.7808,290.2457,288.7061,290.2363,31187.0
2021-03-17 11:30:00,311.02,314.26,311.02,314.05,62088.0,290.199,293.2221,290.199,293.0262,62088.0
2021-03-17 12:00:00,314.04,315.25,313.15,313.29,73506.0,293.0168,294.1458,292.1864,292.3171,73506.0
2021-03-17 12:30:00,313.25,313.68,312.21,313.19,44451.0,292.2797,292.6809,291.3094,292.2237,44451.0
2021-03-17 13:00:00,313.45,313.89,313.11,313.17,28264.0,292.4663,292.8769,292.1491,292.2051,28264.0
2021-03-17 13:30:00,313.15,314.03,313.15,313.85,34622.0,292.1864,293.0075,292.1864,292.8396,34622.0
2021-03-17 14:00:00,314.02,314.64,311.52,312.59,48411.0,292.9982,293.5767,290.6655,291.6639,48411.0
2021-03-17 14:30:00,312.49,312.88,310.66,310.66,40855.0,291.5706,291.9345,289.8631,289.8631,40855.0
2021-03-17 15:00:00,310.59,310.76,309.17,309.38,51827.0,289.7978,289.9564,288.4729,288.6688,51827.0
2021-03-17 15:30:00,309.43,310.91,309.29,310.78,115656.0,288.7155,290.0964,288.5848,289.9751,115656.0
2021-03-18 09:30:00,310.18,315.59,310.18,313.4,51322.0,289.4153,294.4631,289.4153,292.4197,51322.0
2021-03-18 10:00:00,313.25,315.0,313.02,313.04,42941.0,292.2797,293.9126,292.0651,292.0838,42941.0
2021-03-18 10:30:00,313.02,313.37,312.26,312.94,29153.0,292.0651,292.3917,291.356,291.9905,29153.0
2021-03-18 11:00:00,312.82,313.31,312.23,312.61,28088.0,291.8785,292.3357,291.328,291.6826,28088.0
2021-03-18 11:30:00,312.55,314.54,312.44,313.93,25868.0,291.6266,293.4834,291.524,292.9142,25868.0
2021-03-18 12:00:00,313.93,314.21,312.21,313.23,72053.0,292.9142,293.1755,291.3094,292.2611,72053.0
2021-03-18 12:30:00,313.22,314.88,313.22,314.88,44059.0,292.2517,293.8006,292.2517,293.8006,44059.0
2021-03-18 13:00:00,314.89,315.42,313.96,314.36,49114.0,293.8099,294.3045,292.9422,293.3154,49114.0
2021-03-18 13:30:00,314.28,314.89,314.16,314.88,22372.0,293.2408,293.8099,293.1288,293.8006,22372.0
2021-03-18 14:00:00,314.72,314.76,314.07,314.14,38117.0,293.6513,293.6886,293.0448,293.1102,38117.0
2021-03-18 14:30:00,314.3,314.5,312.63,314.09,38954.0,293.2594,293.4461,291.7012,293.0635,38954.0
2021-03-18 15:00:00,314.17,314.65,313.53,314.44,55463.0,293.1381,293.586,292.541,293.3901,55463.0
2021-03-18 15:30:00,314.31,315.12,313.72,314.99,117939.0,293.2688,294.0245,292.7183,293.9032,117939.0
2021-03-19 09:30:00,315.58,316.45,310.56,312.0,167896.0,294.4538,295.2655,289.7698,291.1134,167896.0
2021-03-19 10:00:00,312.51,313.25,310.41,311.73,100128.0,291.5893,292.2797,289.6299,290.8615,100128.0
2021-03-19 10:30:00,311.8,312.46,310.5,311.79,55685.0,290.9268,291.5426,289.7138,290.9175,55685.0
2021-03-19 11:00:00,311.99,312.31,310.23,311.38,26260.0,291.1041,291.4027,289.4619,290.5349,26260.0
2021-03-19 11:30:00,311.25,311.79,310.71,311.09,20633.0,290.4136,290.9175,289.9098,290.2643,20633.0
2021-03-19 12:00:00,311.08,314.2,309.85,310.81,32005.0,290.255,293.1661,289.1073,290.0031,32005.0
2021-03-19 12:30:00,310.61,310.65,309.89,310.21,21543.0,289.8165,289.8538,289.1447,289.4432,21543.0
2021-03-19 13:00:00,310.21,310.4,309.61,309.92,25290.0,289.4432,289.6205,288.8834,289.1727,25290.0
2021-03-19 13:30:00,310.07,311.02,309.9,311.0,22324.0,289.3126,290.199,289.154,290.1804,22324.0
2021-03-19 14:00:00,311.02,311.02,309.69,309.9,27174.0,290.199,290.199,288.9581,289.154,27174.0
2021-03-19 14:30:00,309.99,311.26,309.7,310.98,67187.0,289.238,290.423,288.9674,290.1617,67187.0
2021-03-19 15:00:00,310.94,311.25,310.05,310.09,85547.0,290.1244,290.4136,289.294,289.3313,85547.0
2021-03-19 15:30:00,310.19,312.03,308.61,308.64,206460.0,289.4246,291.1414,287.9504,287.9783,206460.0
2021-03-22 09:30:00,308.04,312.91,307.31,312.31,57088.0,287.4185,291.9625,286.7374,291.4027,57088.0
2021-03-22 10:00:00,312.52,314.13,312.08,313.04,46438.0,291.5986,293.1008,291.1881,292.0838,46438.0
2021-03-22 10:30:00,313.09,313.71,311.82,311.82,25090.0,292.1304,292.7089,290.9455,290.9455,25090.0
2021-03-22 11:00:00,311.82,312.63,310.64,311.08,20006.0,290.9455,291.7012,289.8445,290.255,20006.0
2021-03-22 11:30:00,310.81,312.11,310.81,311.96,20013.0,290.0031,291.216,290.0031,291.0761,20013.0
2021-03-22 12:00:00,311.84,312.02,311.0,312.01,25076.0,290.9641,291.1321,290.1804,291.1227,25076.0
2021-03-22 12:30:00,312.07,312.89,311.87,312.79,51761.0,291.1787,291.9438,290.9921,291.8505,51761.0
2021-03-22 13:00:00,312.79,314.96,312.79,314.17,60184.0,291.8505,293.8753,291.8505,293.1381,60184.0
2021-03-22 13:30:00,314.25,314.39,313.51,313.69,25279.0,293.2128,293.3434,292.5223,292.6903,25279.0
2021-03-22 14:00:00,313.57,314.15,313.49,314.01,27813.0,292.5783,293.1195,292.5037,292.9889,27813.0
2021-03-22 14:30:00,314.09,315.58,313.93,314.94,32335.0,293.0635,294.4538,292.9142,293.8566,32335.0
2021-03-22 15:00:00,315.01,315.7,314.87,314.97,36502.0,293.9219,294.5657,293.7913,293.8846,36502.0
2021-03-22 15:30:00,314.96,315.09,313.92,314.22,116825.0,293.8753,293.9966,292.9049,293.1848,116825.0
2021-03-23 09:30:00,313.12,317.16,313.12,316.94,44028.0,292.1584,295.928,292.1584,295.7227,44028.0
2021-03-23 10:00:00,317.17,317.4,315.55,316.05,27532.0,295.9373,296.1519,294.4258,294.8923,27532.0
2021-03-23 10:30:00,316.12,316.44,314.42,314.78,31227.0,294.9576,295.2562,293.3714,293.7073,31227.0
2021-03-23 11:00:00,314.78,315.96,314.52,315.93,29530.0,293.7073,294.8083,293.4647,294.7803,29530.0
2021-03-23 11:30:00,315.88,316.69,315.6,316.24,36916.0,294.7337,295.4894,294.4724,295.0696,36916.0
2021-03-23 12:00:00,316.31,316.78,316.25,316.57,42619.0,295.1349,295.5734,295.0789,295.3775,42619.0
2021-03-23 12:30:00,316.57,316.64,315.59,316.09,38014.0,295.3775,295.4428,294.4631,294.9296,38014.0
2021-03-23 13:00:00,316.09,316.24,315.62,316.06,28505.0,294.9296,295.0696,294.4911,294.9016,28505.0
2021-03-23 13:30:00,316.08,316.11,314.36,315.22,39853.0,294.9203,294.9483,293.3154,294.1179,39853.0
2021-03-23 14:00:00,315.29,316.28,314.77,315.97,36419.0,294.1832,295.1069,293.698,294.8176,36419.0
2021-03-23 14:30:00,315.95,316.32,315.34,315.84,41121.0,294.799,295.1442,294.2298,294.6963,41121.0
2021-03-23 15:00:00,315.82,315.9,314.68,314.71,52677.0,294.6777,294.7523,293.614,293.642,52677.0
2021-03-23 15:30:00,314.67,314.69,313.38,314.15,159700.0,293.6047,293.6233,292.401,293.1195,159700.0
2021-03-24 09:30:00,315.14,320.82,315.14,320.8,68747.0,294.0432,299.343,294.0432,299.3243,68747.0
2021-03-24 10:00:00,320.7,320.89,319.4,319.92,35691.0,299.231,299.4083,298.018,298.5032,35691.0
2021-03-24 10:30:00,319.99,321.27,319.34,321.07,35141.0,298.5685,299.7628,297.962,299.5762,35141.0
2021-03-24 11:00:00,321.05,321.37,319.46,319.46,32609.0,299.5576,299.8561,298.074,298.074,32609.0
2021-03-24 11:30:00,319.43,320.31,318.84,320.07,22717.0,298.046,298.8671,297.4955,298.6432,22717.0
2021-03-24 12:00:00,320.13,320.24,318.55,318.75,37866.0,298.6992,298.8018,297.2249,297.4115,37866.0
2021-03-24 12:30:00,318.76,319.25,318.3,318.59,42304.0,297.4209,297.8781,296.9917,297.2622,42304.0
2021-03-24 13:00:00,318.4,318.49,317.46,317.96,31498.0,297.085,297.1689,296.2079,296.6744,31498.0
2021-03-24 13:30:00,318.09,318.25,317.34,317.46,24684.0,296.7957,296.945,296.0959,296.2079,24684.0
2021-03-24 14:00:00,317.38,317.79,317.03,317.06,15524.0,296.1333,296.5158,295.8067,295.8347,15524.0
2021-03-24 14:30:00,317.0,317.88,316.56,317.88,32430.0,295.7787,296.5998,295.3681,296.5998,32430.0
2021-03-24 15:00:00,317.63,318.75,317.39,317.99,35501.0,296.3665,297.4115,296.1426,296.7024,35501.0
2021-03-24 15:30:00,318.0,318.15,315.95,316.23,96702.0,296.7117,296.8517,294.799,295.0602,96702.0
2021-03-25 09:30:00,317.15,318.89,316.29,318.44,66851.0,295.9186,297.5422,295.1162,297.1223,66851.0
2021-03-25 10:00:00,318.54,318.54,316.78,318.05,40958.0,297.2156,297.2156,295.5734,296.7584,40958.0
2021-03-25 10:30:00,318.25,318.25,316.56,317.0,35836.0,296.945,296.945,295.3681,295.7787,35836.0
2021-03-25 11:00:00,317.0,318.87,316.61,318.87,39532.0,295.7787,297.5235,295.4148,297.5235,39532.0
2021-03-25 11:30:00,318.85,320.62,318.7,320.27,35886.0,297.5048,299.1564,297.3649,298.8298,35886.0
2021-03-25 12:00:00,320.38,320.53,319.17,319.17,24106.0,298.9324,299.0724,297.8034,297.8034,24106.0
2021-03-25 12:30:00,319.26,320.07,319.2,320.04,22725.0,297.8874,298.6432,297.8314,298.6152,22725.0
2021-03-25 13:00:00,320.11,320.66,319.66,320.32,24831.0,298.6805,299.1937,298.2606,298.8764,24831.0
2021-03-25 13:30:00,320.34,321.45,319.77,320.91,27639.0,298.8951,299.9308,298.3633,299.4269,27639.0
2021-03-25 14:00:00,321.02,321.02,320.32,320.62,17936.0,299.5296,299.5296,298.8764,299.1564,17936.0
2021-03-25 14:30:00,320.41,321.26,320.06,321.15,26185.0,298.9604,299.7535,298.6338,299.6509,26185.0
2021-03-25 15:00:00,321.09,321.67,320.34,321.56,27464.0,299.5949,300.1361,298.8951,300.0334,27464.0
2021-03-25 15:30:00,321.3,322.0,321.09,321.17,85737.0,299.7908,300.444,299.5949,299.6695,85737.0
2021-03-26 09:30:00,321.29,323.19,321.13,322.0,89310.0,299.7815,301.5543,299.6322,300.444,89310.0
2021-03-26 10:00:00,322.5,322.5,319.71,319.71,40048.0,300.9105,300.9105,298.3073,298.3073,40048.0
2021-03-26 10:30:00,319.98,320.13,317.57,318.3,37163.0,298.5592,298.6992,296.3105,296.9917,37163.0
2021-03-26 11:00:00,318.25,319.19,316.42,316.82,39222.0,296.945,297.8221,295.2375,295.6107,39222.0
2021-03-26 11:30:00,317.27,317.48,315.67,315.9,26306.0,296.0306,296.2266,294.5377,294.7523,26306.0
2021-03-26 12:00:00,316.3,317.29,315.69,316.12,31111.0,295.1256,296.0493,294.5564,294.9576,31111.0
2021-03-26 12:30:00,316.21,317.92,316.05,317.05,28001.0,295.0416,296.6371,294.8923,295.8253,28001.0
2021-03-26 13:00:00,317.11,317.28,316.48,316.76,21856.0,295.8813,296.0399,295.2935,295.5548,21856.0
2021-03-26 13:30:00,316.87,318.27,316.56,318.19,17811.0,295.6574,296.9637,295.3681,296.889,17811.0
2021-03-26 14:00:00,318.17,318.27,317.19,317.83,30257.0,296.8704,296.9637,295.956,296.5531,30257.0
2021-03-26 14:30:00,317.84,317.94,316.89,317.85,32686.0,296.5625,296.6558,295.6761,296.5718,32686.0
2021-03-26 15:00:00,317.84,317.89,316.83,317.26,35658.0,296.5625,296.6091,295.6201,296.0213,35658.0
2021-03-26 15:30:00,317.26,319.48,317.2,319.02,132112.0,296.0213,298.0927,295.9653,297.6635,132112.0
2021-03-29 09:30:00,319.7,324.61,319.7,322.86,43520.0,298.2979,302.8792,298.2979,301.2464,43520.0
2021-03-29 10:00:00,323.5,324.27,322.31,323.29,36777.0,301.8436,302.562,300.7332,301.6476,36777.0
2021-03-29 10:30:00,323.31,324.3,322.9,324.14,37221.0,301.6663,302.59,301.2837,302.4407,37221.0
2021-03-29 11:00:00,324.13,325.91,323.81,325.71,32210.0,302.4314,304.0922,302.1328,303.9056,32210.0
2021-03-29 11:30:00,325.87,326.0,324.78,325.6,30462.0,304.0549,304.1762,303.0379,303.803,30462.0
2021-03-29 12:00:00,325.53,325.84,324.92,325.79,17877.0,303.7377,304.0269,303.1685,303.9803,17877.0
2021-03-29 12:30:00,325.81,326.15,324.7,324.7,18722.0,303.9989,304.3162,302.9632,302.9632,18722.0
2021-03-29 13:00:00,324.7,324.97,323.62,323.62,18460.0,302.9632,303.2151,301.9555,301.9555,18460.0
2021-03-29 13:30:00,323.63,324.7,323.61,324.28,15861.0,301.9649,302.9632,301.9462,302.5713,15861.0
2021-03-29 14:00:00,324.26,324.94,324.01,324.12,23092.0,302.5527,303.1872,302.3194,302.422,23092.0
2021-03-29 14:30:00,324.12,324.71,323.56,324.53,24572.0,302.422,302.9726,301.8995,302.8046,24572.0
2021-03-29 15:00:00,324.67,324.99,323.6,324.19,38671.0,302.9352,303.2338,301.9369,302.4874,38671.0
2021-03-29 15:30:00,324.1,324.25,323.0,323.32,100273.0,302.4034,302.5433,301.377,301.6756,100273.0
2021-03-30 09:30:00,323.06,324.7,322.15,323.46,62537.0,301.433,302.9632,300.5839,301.8062,62537.0
2021-03-30 10:00:00,323.46,324.48,322.46,323.19,56563.0,301.8062,302.7579,300.8732,301.5543,56563.0
2021-03-30 10:30:00,323.09,323.65,322.16,322.66,32750.0,301.461,301.9835,300.5933,301.0598,32750.0
2021-03-30 11:00:00,322.6,323.28,321.71,321.71,24639.0,301.0038,301.6383,300.1734,300.1734,24639.0
2021-03-30 11:30:00,321.73,323.87,321.73,322.83,34600.0,300.192,302.1888,300.192,301.2184,34600.0
2021-03-30 12:00:00,323.03,323.62,323.02,323.02,14656.0,301.405,301.9555,301.3957,301.3957,14656.0
2021-03-30 12:30:00,323.02,323.67,322.75,323.6,23202.0,301.3957,302.0022,301.1438,301.9369,23202.0
2021-03-30 13:00:00,323.75,323.87,323.12,323.18,18807.0,302.0768,302.1888,301.489,301.545,18807.0
2021-03-30 13:30:00,323.15,324.27,323.13,324.04,17698.0,301.517,302.562,301.4983,302.3474,17698.0
2021-03-30 14:00:00,324.04,324.5,323.72,324.43,22055.0,302.3474,302.7766,302.0488,302.7113,22055.0
2021-03-30 14:30:00,324.38,324.39,323.57,324.11,24866.0,302.6646,302.674,301.9089,302.4127,24866.0
2021-03-30 15:00:00,324.14,324.56,323.67,323.73,21293.0,302.4407,302.8326,302.0022,302.0582,21293.0
2021-03-30 15:30:00,323.56,323.63,321.56,322.63,77134.0,301.8995,301.9649,300.0334,301.0318,77134.0
2021-03-31 09:30:00,321.62,323.31,320.27,321.1,37804.0,300.0894,301.6663,298.8298,299.6042,37804.0
2021-03-31 10:00:00,321.0,321.92,320.59,321.4,33834.0,299.5109,300.3693,299.1284,299.8841,33834.0
2021-03-31 10:30:00,321.4,322.79,320.71,322.49,18692.0,299.8841,301.1811,299.2403,300.9012,18692.0
2021-03-31 11:00:00,322.67,322.94,321.92,322.26,23046.0,301.0691,301.321,300.3693,300.6866,23046.0
2021-03-31 11:30:00,322.33,323.27,322.07,322.53,31450.0,300.7519,301.629,300.5093,300.9385,31450.0
2021-03-31 12:00:00,322.42,322.99,322.25,322.46,16614.0,300.8359,301.3677,300.6772,300.8732,16614.0
2021-03-31 12:30:00,322.37,322.88,322.1,322.26,20077.0,300.7892,301.2651,300.5373,300.6866,20077.0
2021-03-31 13:00:00,322.33,322.84,322.19,322.5,19816.0,300.7519,301.2277,300.6213,300.9105,19816.0
2021-03-31 13:30:00,322.53,322.94,322.36,322.77,19396.0,300.9385,301.321,300.7799,301.1624,19396.0
2021-03-31 14:00:00,322.7,323.72,322.7,323.29,34020.0,301.0971,302.0488,301.0971,301.6476,34020.0
2021-03-31 14:30:00,323.35,323.62,322.71,323.31,28359.0,301.7036,301.9555,301.1064,301.6663,28359.0
2021-03-31 15:00:00,323.14,323.44,322.56,323.31,64886.0,301.5077,301.7876,300.9665,301.6663,64886.0
2021-03-31 15:30:00,323.33,324.32,322.96,323.64,124108.0,301.6849,302.6087,301.3397,301.9742,124108.0
2021-04-01 09:30:00,323.04,324.0,321.94,323.03,44529.0,301.4143,302.3101,300.388,301.405,44529.0
2021-04-01 10:00:00,322.88,324.02,321.45,323.12,25284.0,301.2651,302.3287,299.9308,301.489,25284.0
2021-04-01 10:30:00,322.99,323.99,322.99,323.55,23833.0,301.3677,302.3008,301.3677,301.8902,23833.0
2021-04-01 11:00:00,323.43,324.61,323.43,324.45,23120.0,301.7782,302.8792,301.7782,302.73,23120.0
2021-04-01 11:30:00,324.45,324.67,323.28,323.62,25950.0,302.73,302.9352,301.6383,301.9555,25950.0
2021-04-01 12:00:00,323.91,325.08,323.54,324.86,38177.0,302.2261,303.3178,301.8809,303.1125,38177.0
2021-04-01 12:30:00,324.81,324.99,324.25,324.35,52344.0,303.0659,303.2338,302.5433,302.6367,52344.0
2021-04-01 13:00:00,324.34,324.36,323.43,323.52,27064.0,302.6273,302.646,301.7782,301.8622,27064.0
2021-04-01 13:30:00,323.6,324.08,322.51,323.01,35604.0,301.9369,302.3847,300.9198,301.3864,35604.0
2021-04-01 14:00:00,322.96,323.38,322.17,322.46,28933.0,301.3397,301.7316,300.6026,300.8732,28933.0
2021-04-01 14:30:00,322.46,322.83,321.82,322.56,31478.0,300.8732,301.2184,300.276,300.9665,31478.0
2021-04-01 15:00:00,322.6,322.8,321.97,322.15,47294.0,301.0038,301.1904,300.416,300.5839,47294.0
2021-04-01 15:30:00,322.14,322.41,321.31,322.34,94202.0,300.5746,300.8265,299.8002,300.7612,94202.0
2021-04-05 09:30:00,322.9,327.5,322.9,327.2,43222.0,301.2837,305.5758,301.2837,305.2959,43222.0
2021-04-05 10:00:00,327.2,329.18,326.66,329.06,42928.0,305.2959,307.1433,304.792,307.0313,42928.0
2021-04-05 10:30:00,329.06,329.82,328.55,329.5,43152.0,307.0313,307.7405,306.5555,307.4419,43152.0
2021-04-05 11:00:00,329.54,330.14,328.69,329.15,36815.0,307.4792,308.039,306.6861,307.1153,36815.0
2021-04-05 11:30:00,329.12,330.34,328.78,330.34,20336.0,307.0873,308.2257,306.7701,308.2257,20336.0
2021-04-05 12:00:00,330.25,330.66,329.83,330.11,16788.0,308.1417,308.5242,307.7498,308.0111,16788.0
2021-04-05 12:30:00,330.23,331.0,329.77,330.01,22689.0,308.123,308.8415,307.6938,307.9177,22689.0
2021-04-05 13:00:00,329.96,330.06,328.35,328.35,15997.0,307.8711,307.9644,306.3689,306.3689,15997.0
2021-04-05 13:30:00,328.47,328.87,327.93,328.44,20340.0,306.4808,306.8541,305.977,306.4528,20340.0
2021-04-05 14:00:00,328.43,329.24,327.99,329.21,34467.0,306.4435,307.1993,306.033,307.1713,34467.0
2021-04-05 14:30:00,329.25,330.03,329.13,329.21,31012.0,307.2086,307.9364,307.0967,307.1713,31012.0
2021-04-05 15:00:00,329.21,330.04,329.09,329.76,31542.0,307.1713,307.9457,307.0593,307.6845,31542.0
2021-04-05 15:30:00,329.75,330.97,329.44,330.83,137380.0,307.6752,308.8135,307.3859,308.6829,137380.0
2021-04-06 09:30:00,327.98,329.99,327.1,328.05,63134.0,306.0236,307.8991,305.2026,306.089,63134.0
2021-04-06 10:00:00,328.27,330.79,328.22,329.66,44105.0,306.2942,308.6455,306.2476,307.5912,44105.0
2021-04-06 10:30:00,329.59,330.43,329.17,330.31,27055.0,307.5259,308.3096,307.134,308.1977,27055.0
2021-04-06 11:00:00,330.13,330.72,329.9,330.71,20841.0,308.0297,308.5802,307.8151,308.5709,20841.0
2021-04-06 11:30:00,330.71,331.19,330.5,330.74,25204.0,308.5709,309.0188,308.3749,308.5989,25204.0
2021-04-06 12:00:00,330.78,331.27,330.32,330.85,29908.0,308.6362,309.0934,308.207,308.7015,29908.0
2021-04-06 12:30:00,330.89,331.04,330.37,330.71,29967.0,308.7388,308.8788,308.2536,308.5709,29967.0
2021-04-06 13:00:00,330.79,332.31,330.78,332.24,20004.0,308.6455,310.0638,308.6362,309.9985,20004.0
2021-04-06 13:30:00,332.18,332.18,331.09,331.12,15709.0,309.9425,309.9425,308.9254,308.9534,15709.0
2021-04-06 14:00:00,331.11,331.38,330.49,331.37,22573.0,308.9441,309.196,308.3656,309.1867,22573.0
2021-04-06 14:30:00,331.35,332.12,331.3,331.89,19409.0,309.168,309.8865,309.1214,309.6719,19409.0
2021-04-06 15:00:00,331.49,331.75,330.92,331.36,16314.0,309.2987,309.5413,308.7668,309.1774,16314.0
2021-04-06 15:30:00,331.39,331.76,330.73,331.05,59310.0,309.2054,309.5506,308.5895,308.8881,59310.0
2021-04-07 09:30:00,332.72,332.77,329.87,330.17,23807.0,310.4463,310.493,307.7871,308.067,23807.0
2021-04-07 10:00:00,330.44,331.26,330.08,331.19,27868.0,308.319,309.0841,307.9831,309.0188,27868.0
2021-04-07 10:30:00,331.23,331.5,330.69,330.91,18631.0,309.0561,309.308,308.5522,308.7575,18631.0
2021-04-07 11:00:00,330.77,331.05,330.07,330.88,15673.0,308.6269,308.8881,307.9737,308.7295,15673.0
2021-04-07 11:30:00,330.75,331.49,330.67,331.29,13143.0,308.6082,309.2987,308.5336,309.1121,13143.0
2021-04-07 12:00:00,331.33,332.16,331.28,331.93,16413.0,309.1494,309.9238,309.1027,309.7092,16413.0
2021-04-07 12:30:00,332.01,332.88,331.49,332.64,89471.0,309.7839,310.5956,309.2987,310.3717,89471.0
2021-04-07 13:00:00,332.66,333.31,332.57,333.1,21718.0,310.3903,310.9968,310.3064,310.8009,21718.0
2021-04-07 13:30:00,333.07,333.52,332.67,333.52,18548.0,310.7729,311.1928,310.3997,311.1928,18548.0
2021-04-07 14:00:00,333.55,333.69,332.52,332.6,21517.0,311.2208,311.3514,310.2597,310.3344,21517.0
2021-04-07 14:30:00,332.68,333.22,332.67,332.77,33427.0,310.409,310.9129,310.3997,310.493,33427.0
2021-04-07 15:00:00,332.72,333.72,332.71,333.72,35074.0,310.4463,311.3794,310.437,311.3794,35074.0
2021-04-07 15:30:00,333.7,334.26,333.1,333.89,109800.0,311.3607,311.8832,310.8009,311.538,109800.0
2021-04-08 09:30:00,332.97,335.17,332.97,334.48,60946.0,310.6796,312.7323,310.6796,312.0885,60946.0
2021-04-08 10:00:00,334.61,337.35,334.61,336.63,52798.0,312.2098,314.7664,312.2098,314.0946,52798.0
2021-04-08 10:30:00,336.62,337.17,335.5,335.6,113079.0,314.0852,314.5984,313.0402,313.1335,113079.0
2021-04-08 11:00:00,335.69,336.43,335.6,335.74,43673.0,313.2175,313.908,313.1335,313.2642,43673.0
2021-04-08 11:30:00,335.74,336.36,335.15,335.32,17942.0,313.2642,313.8427,312.7137,312.8723,17942.0
2021-04-08 12:00:00,335.32,336.94,335.24,336.94,21515.0,312.8723,314.3838,312.7976,314.3838,21515.0
2021-04-08 12:30:00,336.93,336.93,335.7,335.7,20078.0,314.3745,314.3745,313.2268,313.2268,20078.0
2021-04-08 13:00:00,335.62,336.07,335.31,335.88,21343.0,313.1522,313.5721,312.8629,313.3948,21343.0
2021-04-08 13:30:00,335.8,336.25,335.57,335.92,20697.0,313.3201,313.74,313.1055,313.4321,20697.0
2021-04-08 14:00:00,335.77,336.28,335.69,336.28,20841.0,313.2921,313.768,313.2175,313.768,20841.0
2021-04-08 14:30:00,336.3,336.91,336.15,336.63,19877.0,313.7867,314.3558,313.6467,314.0946,19877.0
2021-04-08 15:00:00,336.6,336.6,335.79,336.36,43383.0,314.0666,314.0666,313.3108,313.8427,43383.0
2021-04-08 15:30:00,336.32,336.66,335.85,336.12,91479.0,313.8053,314.1226,313.3668,313.6187,91479.0
2021-04-09 09:30:00,336.73,340.55,336.58,340.09,60462.0,314.1879,317.7522,314.0479,317.3229,60462.0
2021-04-09 10:00:00,340.09,340.65,338.05,338.64,29545.0,317.3229,317.8455,315.4195,315.97,29545.0
2021-04-09 10:30:00,338.57,339.22,337.53,338.48,22347.0,315.9047,316.5112,314.9343,315.8207,22347.0
2021-04-09 11:00:00,338.41,338.64,336.77,337.13,17326.0,315.7554,315.97,314.2252,314.5611,17326.0
2021-04-09 11:30:00,337.13,337.26,336.36,336.93,23479.0,314.5611,314.6824,313.8427,314.3745,23479.0
2021-04-09 12:00:00,337.0,337.54,336.7,337.07,14392.0,314.4398,314.9437,314.1599,314.5051,14392.0
2021-04-09 12:30:00,337.05,337.66,336.87,337.18,14479.0,314.4865,315.0556,314.3185,314.6078,14479.0
2021-04-09 13:00:00,337.1,337.41,336.5,337.41,16214.0,314.5331,314.8224,313.9733,314.8224,16214.0
2021-04-09 13:30:00,337.5,338.26,337.37,338.11,26658.0,314.9063,315.6155,314.785,315.4755,26658.0
2021-04-09 14:00:00,338.05,338.64,337.7,338.62,24573.0,315.4195,315.97,315.0929,315.9514,24573.0
2021-04-09 14:30:00,338.64,338.84,338.09,338.12,26559.0,315.97,316.1566,315.4568,315.4848,26559.0
2021-04-09 15:00:00,338.13,338.96,338.09,338.84,22825.0,315.4942,316.2686,315.4568,316.1566,22825.0
2021-04-09 15:30:00,338.72,340.26,338.72,339.8,114439.0,316.0447,317.4816,316.0447,317.0524,114439.0
2021-04-12 09:30:00,340.0,342.91,340.0,341.03,57174.0,317.239,319.9542,317.239,318.2,57174.0
2021-04-12 10:00:00,341.03,341.03,337.71,338.67,35205.0,318.2,318.2,315.1023,315.998,35205.0
2021-04-12 10:30:00,338.68,340.46,338.45,339.81,37598.0,316.0073,317.6682,315.7927,317.0617,37598.0
2021-04-12 11:00:00,339.82,340.28,339.19,340.13,15647.0,317.071,317.5002,316.4832,317.3603,15647.0
2021-04-12 11:30:00,340.07,340.7,339.72,339.73,23800.0,317.3043,317.8921,316.9777,316.987,23800.0
2021-04-12 12:00:00,339.73,339.83,339.18,339.79,16993.0,316.987,317.0804,316.4739,317.043,16993.0
2021-04-12 12:30:00,339.69,340.3,339.43,340.22,11373.0,316.9497,317.5189,316.7071,317.4442,11373.0
2021-04-12 13:00:00,340.22,340.3,339.38,339.43,13517.0,317.4442,317.5189,316.6605,316.7071,13517.0
2021-04-12 13:30:00,339.41,339.97,339.16,339.51,21141.0,316.6885,317.211,316.4552,316.7818,21141.0
2021-04-12 14:00:00,339.47,339.76,339.16,339.66,26952.0,316.7445,317.015,316.4552,316.9217,26952.0
2021-04-12 14:30:00,339.56,341.04,339.48,340.42,26846.0,316.8284,318.2094,316.7538,317.6309,26846.0
2021-04-12 15:00:00,340.51,341.08,340.0,340.02,23936.0,317.7148,318.2467,317.239,317.2576,23936.0
2021-04-12 15:30:00,340.1,340.91,339.67,340.68,70639.0,317.3323,318.0881,316.9311,317.8735,70639.0
2021-04-13 09:30:00,338.97,339.67,338.1,338.88,33383.0,316.2779,316.9311,315.4662,316.194,33383.0
2021-04-13 10:00:00,339.03,340.27,338.52,338.53,30125.0,316.3339,317.4909,315.8581,315.8674,30125.0
2021-04-13 10:30:00,338.43,339.11,338.15,338.37,18287.0,315.7741,316.4086,315.5128,315.7181,18287.0
2021-04-13 11:00:00,338.45,339.75,338.26,339.56,30314.0,315.7927,317.0057,315.6155,316.8284,30314.0
2021-04-13 11:30:00,339.55,339.55,338.77,338.9,17792.0,316.8191,316.8191,316.0913,316.2126,17792.0
2021-04-13 12:00:00,338.82,339.04,338.36,338.57,19961.0,316.138,316.3432,315.7088,315.9047,19961.0
2021-04-13 12:30:00,338.56,338.8,338.1,338.72,21162.0,315.8954,316.1193,315.4662,316.0447,21162.0
2021-04-13 13:00:00,338.74,338.76,338.22,338.3,30572.0,316.0633,316.082,315.5781,315.6528,30572.0
2021-04-13 13:30:00,338.26,338.34,337.99,338.31,24642.0,315.6155,315.6901,315.3635,315.6621,24642.0
2021-04-13 14:00:00,338.3,339.17,338.26,339.06,46957.0,315.6528,316.4645,315.6155,316.3619,46957.0
2021-04-13 14:30:00,339.01,339.16,338.6,338.8,28634.0,316.3152,316.4552,315.9327,316.1193,28634.0
2021-04-13 15:00:00,338.81,339.53,338.8,339.22,36907.0,316.1286,316.8004,316.1193,316.5112,36907.0
2021-04-13 15:30:00,339.27,339.61,338.34,338.69,106895.0,316.5578,316.8751,315.6901,316.0167,106895.0
2021-04-14 09:30:00,339.24,341.82,338.64,341.36,48055.0,316.5299,318.9371,315.97,318.5079,48055.0
2021-04-14 10:00:00,341.5,342.33,341.49,341.91,25943.0,318.6386,319.413,318.6292,319.0211,25943.0
2021-04-14 10:30:00,341.91,342.63,341.09,341.93,25412.0,319.0211,319.6929,318.256,319.0398,25412.0
2021-04-14 11:00:00,341.9,342.25,341.28,341.48,27897.0,319.0118,319.3383,318.4333,318.6199,27897.0
2021-04-14 11:30:00,341.53,342.73,341.47,342.44,24165.0,318.6665,319.7862,318.6106,319.5156,24165.0
2021-04-14 12:00:00,342.5,343.14,342.22,342.46,22201.0,319.5716,320.1688,319.3104,319.5343,22201.0
2021-04-14 12:30:00,342.44,342.93,342.27,342.93,18625.0,319.5156,319.9728,319.357,319.9728,18625.0
2021-04-14 13:00:00,343.0,343.26,342.66,343.19,33049.0,320.0381,320.2807,319.7209,320.2154,33049.0
2021-04-14 13:30:00,343.2,343.39,342.5,342.75,23662.0,320.2248,320.402,319.5716,319.8049,23662.0
2021-04-14 14:00:00,342.84,343.01,342.01,342.14,25531.0,319.8889,320.0475,319.1144,319.2357,25531.0
2021-04-14 14:30:00,342.08,342.09,341.05,341.61,28443.0,319.1797,319.1891,318.2187,318.7412,28443.0
2021-04-14 15:00:00,341.61,342.5,341.54,342.48,34823.0,318.7412,319.5716,318.6759,319.553,34823.0
2021-04-14 15:30:00,342.43,342.47,341.36,341.89,73900.0,319.5063,319.5436,318.5079,319.0024,73900.0
2021-04-15 09:30:00,341.85,342.81,340.59,341.85,44734.0,318.9651,319.8609,317.7895,318.9651,44734.0
2021-04-15 10:00:00,342.2,343.37,341.79,343.01,22585.0,319.2917,320.3834,318.9091,320.0475,22585.0
2021-04-15 10:30:00,343.01,344.32,342.97,344.23,34667.0,320.0475,321.2698,320.0102,321.1858,34667.0
2021-04-15 11:00:00,344.4,345.1,343.88,344.38,25736.0,321.3444,321.9976,320.8592,321.3258,25736.0
2021-04-15 11:30:00,344.41,344.61,343.67,344.02,34271.0,321.3538,321.5404,320.6633,320.9899,34271.0
2021-04-15 12:00:00,344.02,344.28,343.87,344.19,25085.0,320.9899,321.2325,320.8499,321.1485,25085.0
2021-04-15 12:30:00,344.19,344.77,344.16,344.76,26586.0,321.1485,321.6897,321.1205,321.6803,26586.0
2021-04-15 13:00:00,344.66,345.63,344.66,345.25,30129.0,321.587,322.4921,321.587,322.1375,30129.0
2021-04-15 13:30:00,345.28,345.61,344.52,344.63,28973.0,322.1655,322.4734,321.4564,321.559,28973.0
2021-04-15 14:00:00,344.69,345.09,344.24,344.93,18609.0,321.615,321.9882,321.1951,321.8389,18609.0
2021-04-15 14:30:00,345.02,345.18,344.48,344.92,27134.0,321.9229,322.0722,321.4191,321.8296,27134.0
2021-04-15 15:00:00,344.96,345.34,344.68,345.28,32397.0,321.8669,322.2215,321.6057,322.1655,32397.0
2021-04-15 15:30:00,345.31,345.58,344.57,344.77,118085.0,322.1935,322.4454,321.503,321.6897,118085.0
2021-04-16 09:30:00,346.58,346.58,344.41,345.09,64578.0,323.3785,323.3785,321.3538,321.9882,64578.0
2021-04-16 10:00:00,345.09,345.49,344.43,345.07,31073.0,321.9882,322.3615,321.3724,321.9696,31073.0
2021-04-16 10:30:00,345.08,347.0,345.01,346.83,22668.0,321.9789,323.7704,321.9136,323.6117,22668.0
2021-04-16 11:00:00,346.8,347.82,346.19,346.31,33640.0,323.5838,324.5355,323.0146,323.1266,33640.0
2021-04-16 11:30:00,346.15,346.23,345.05,345.56,25180.0,322.9773,323.0519,321.9509,322.4268,25180.0
2021-04-16 12:00:00,345.56,345.9,345.27,345.31,18677.0,322.4268,322.744,322.1562,322.1935,18677.0
2021-04-16 12:30:00,345.31,345.42,344.19,344.78,20080.0,322.1935,322.2961,321.1485,321.699,20080.0
2021-04-16 13:00:00,344.64,344.65,343.88,343.99,23930.0,321.5684,321.5777,320.8592,320.9619,23930.0
2021-04-16 13:30:00,344.0,344.28,343.67,344.14,33423.0,320.9712,321.2325,320.6633,321.1018,33423.0
2021-04-16 14:00:00,344.13,345.63,344.07,345.36,22575.0,321.0925,322.4921,321.0365,322.2402,22575.0
2021-04-16 14:30:00,345.26,346.44,345.26,346.32,28788.0,322.1468,323.2479,322.1468,323.1359,28788.0
2021-04-16 15:00:00,346.29,346.45,345.64,346.23,32430.0,323.1079,323.2572,322.5014,323.0519,32430.0
2021-04-16 15:30:00,346.29,346.84,345.4,346.42,194464.0,323.1079,323.6211,322.2775,323.2292,194464.0
2021-04-19 09:30:00,347.0,347.25,342.8,344.01,46867.0,323.7704,324.0036,319.8515,320.9805,46867.0
2021-04-19 10:00:00,343.76,345.71,343.76,345.03,31105.0,320.7473,322.5667,320.7473,321.9322,31105.0
2021-04-19 10:30:00,345.04,345.79,344.34,344.4,37485.0,321.9416,322.6414,321.2884,321.3444,37485.0
2021-04-19 11:00:00,344.34,346.72,344.12,346.27,43931.0,321.2884,323.5091,321.0832,323.0892,43931.0
2021-04-19 11:30:00,346.38,346.74,345.78,346.35,26027.0,323.1919,323.5278,322.632,323.1639,26027.0
2021-04-19 12:00:00,346.54,347.16,346.34,346.38,31866.0,323.3412,323.9197,323.1545,323.1919,31866.0
2021-04-19 12:30:00,346.31,346.59,344.83,345.24,22765.0,323.1266,323.3878,321.7456,322.1282,22765.0
2021-04-19 13:00:00,345.21,345.24,344.41,344.91,18686.0,322.1002,322.1282,321.3538,321.8203,18686.0
2021-04-19 13:30:00,344.77,344.89,344.1,344.1,27313.0,321.6897,321.8016,321.0645,321.0645,27313.0
2021-04-19 14:00:00,344.1,345.14,343.87,345.14,16691.0,321.0645,322.0349,320.8499,322.0349,16691.0
2021-04-19 14:30:00,345.12,345.75,345.01,345.17,22001.0,322.0162,322.604,321.9136,322.0629,22001.0
2021-04-19 15:00:00,345.11,345.2,344.17,344.44,31059.0,322.0069,322.0909,321.1298,321.3817,31059.0
2021-04-19 15:30:00,344.34,345.35,344.11,344.65,96090.0,321.2884,322.2308,321.0738,321.5777,96090.0
2021-04-20 09:30:00,345.36,346.61,343.32,345.04,47295.0,322.2402,323.4065,320.3367,321.9416,47295.0
2021-04-20 10:00:00,345.04,345.2,344.34,344.95,68366.0,321.9416,322.0909,321.2884,321.8576,68366.0
2021-04-20 10:30:00,344.96,345.29,344.0,344.98,39126.0,321.8669,322.1748,320.9712,321.8856,39126.0
2021-04-20 11:00:00,344.97,345.22,344.04,344.95,23110.0,321.8763,322.1095,321.0085,321.8576,23110.0
2021-04-20 11:30:00,344.89,344.89,343.24,343.44,29644.0,321.8016,321.8016,320.2621,320.4487,29644.0
2021-04-20 12:00:00,343.64,344.01,343.47,343.98,15323.0,320.6353,320.9805,320.4767,320.9525,15323.0
2021-04-20 12:30:00,343.98,344.18,343.19,344.04,14478.0,320.9525,321.1391,320.2154,321.0085,14478.0
2021-04-20 13:00:00,344.12,344.19,343.58,343.7,16650.0,321.0832,321.1485,320.5793,320.6913,16650.0
2021-04-20 13:30:00,343.74,343.77,343.16,343.76,20243.0,320.7286,320.7566,320.1874,320.7473,20243.0
2021-04-20 14:00:00,343.76,344.98,343.61,344.75,26686.0,320.7473,321.8856,320.6073,321.671,26686.0
2021-04-20 14:30:00,344.72,344.95,344.42,344.6,35402.0,321.643,321.8576,321.3631,321.531,35402.0
2021-04-20 15:00:00,344.69,345.54,344.5,345.19,33806.0,321.615,322.4081,321.4377,322.0815,33806.0
2021-04-20 15:30:00,345.18,345.37,344.46,345.25,57566.0,322.0722,322.2495,321.4004,322.1375,57566.0
2021-04-21 09:30:00,345.12,346.55,345.03,345.29,34167.0,322.0162,323.3505,321.9322,322.1748,34167.0
2021-04-21 10:00:00,345.37,346.06,345.02,345.21,23059.0,322.2495,322.8933,321.9229,322.1002,23059.0
2021-04-21 10:30:00,345.34,346.15,345.1,345.81,39539.0,322.2215,322.9773,321.9976,322.66,39539.0
2021-04-21 11:00:00,346.02,346.15,345.25,345.45,20208.0,322.856,322.9773,322.1375,322.3241,20208.0
2021-04-21 11:30:00,345.45,345.45,344.15,344.19,20825.0,322.3241,322.3241,321.1112,321.1485,20825.0
2021-04-21 12:00:00,344.32,344.44,343.98,344.0,18628.0,321.2698,321.3817,320.9525,320.9712,18628.0
2021-04-21 12:30:00,344.0,344.05,343.53,343.79,27621.0,320.9712,321.0179,320.5327,320.7753,27621.0
2021-04-21 13:00:00,343.89,344.82,343.89,344.61,17649.0,320.8686,321.7363,320.8686,321.5404,17649.0
2021-04-21 13:30:00,344.61,345.7,344.61,345.13,12344.0,321.5404,322.5574,321.5404,322.0256,12344.0
2021-04-21 14:00:00,345.22,345.55,345.11,345.28,16579.0,322.1095,322.4174,322.0069,322.1655,16579.0
2021-04-21 14:30:00,345.3,345.93,344.85,345.75,17808.0,322.1842,322.772,321.7643,322.604,17808.0
2021-04-21 15:00:00,345.73,346.0,345.35,345.39,17256.0,322.5854,322.8373,322.2308,322.2681,17256.0
2021-04-21 15:30:00,345.29,346.02,345.29,345.52,33216.0,322.1748,322.856,322.1748,322.3894,33216.0
2021-04-22 09:30:00,344.13,344.99,341.78,343.8,62116.0,321.0925,321.8949,318.8998,320.7846,62116.0
2021-04-22 10:00:00,343.8,344.6,343.22,343.38,47532.0,320.7846,321.531,320.2434,320.3927,47532.0
2021-04-22 10:30:00,343.41,344.2,343.24,343.78,20124.0,320.4207,321.1578,320.2621,320.7659,20124.0
2021-04-22 11:00:00,343.87,344.99,343.87,344.65,60871.0,320.8499,321.8949,320.8499,321.5777,60871.0
2021-04-22 11:30:00,344.75,345.19,344.47,344.53,18126.0,321.671,322.0815,321.4097,321.4657,18126.0
2021-04-22 12:00:00,344.6,344.71,344.35,344.38,11406.0,321.531,321.6337,321.2978,321.3258,11406.0
2021-04-22 12:30:00,344.4,345.0,344.28,344.68,19747.0,321.3444,321.9043,321.2325,321.6057,19747.0
2021-04-22 13:00:00,344.69,344.86,343.04,343.9,20787.0,321.615,321.7736,320.0755,320.8779,20787.0
2021-04-22 13:30:00,343.89,344.45,342.5,342.92,17213.0,320.8686,321.3911,319.5716,319.9635,17213.0
2021-04-22 14:00:00,342.63,343.7,342.59,343.4,16951.0,319.6929,320.6913,319.6556,320.4114,16951.0
2021-04-22 14:30:00,343.42,344.52,343.42,343.64,19591.0,320.43,321.4564,320.43,320.6353,19591.0
2021-04-22 15:00:00,343.58,343.62,342.66,343.47,32664.0,320.5793,320.6166,319.7209,320.4767,32664.0
2021-04-22 15:30:00,343.64,344.01,343.25,343.25,51802.0,320.6353,320.9805,320.2714,320.2714,51802.0
2021-04-23 09:30:00,342.96,343.8,341.57,342.72,24805.0,320.0008,320.7846,318.7039,319.7769,24805.0
2021-04-23 10:00:00,342.86,342.86,340.73,340.94,43364.0,319.9075,319.9075,317.9201,318.116,43364.0
2021-04-23 10:30:00,341.23,342.67,341.1,342.67,27279.0,318.3866,319.7302,318.2653,319.7302,27279.0
2021-04-23 11:00:00,342.52,342.63,341.3,341.61,21849.0,319.5903,319.6929,318.4519,318.7412,21849.0
2021-04-23 11:30:00,341.66,342.17,340.76,340.9,56996.0,318.7878,319.2637,317.9481,318.0787,56996.0
2021-04-23 12:00:00,340.82,340.89,340.11,340.76,31603.0,318.0041,318.0694,317.3416,317.9481,31603.0
2021-04-23 12:30:00,340.76,341.32,340.66,340.68,31761.0,317.9481,318.4706,317.8548,317.8735,31761.0
2021-04-23 13:00:00,340.66,341.54,340.24,341.54,24620.0,317.8548,318.6759,317.4629,318.6759,24620.0
2021-04-23 13:30:00,341.69,342.12,341.47,341.7,15119.0,318.8158,319.2171,318.6106,318.8252,15119.0
2021-04-23 14:00:00,341.7,342.44,341.65,342.0,17015.0,318.8252,319.5156,318.7785,319.1051,17015.0
2021-04-23 14:30:00,342.0,342.37,341.52,341.55,24018.0,319.1051,319.4503,318.6572,318.6852,24018.0
2021-04-23 15:00:00,341.59,342.76,341.44,342.57,81277.0,318.7225,319.8142,318.5826,319.6369,81277.0
2021-04-23 15:30:00,342.62,342.89,341.79,342.05,85443.0,319.6836,319.9355,318.9091,319.1517,85443.0
2021-04-26 09:30:00,342.05,342.99,339.69,340.31,47703.0,319.1517,320.0288,316.9497,317.5282,47703.0
2021-04-26 10:00:00,340.26,341.36,340.26,340.7,23962.0,317.4816,318.5079,317.4816,317.8921,23962.0
2021-04-26 10:30:00,340.8,340.8,340.11,340.41,19971.0,317.9854,317.9854,317.3416,317.6215,19971.0
2021-04-26 11:00:00,340.39,340.68,339.45,339.7,22803.0,317.6029,317.8735,316.7258,316.9591,22803.0
2021-04-26 11:30:00,339.7,340.16,339.48,339.92,14958.0,316.9591,317.3883,316.7538,317.1643,14958.0
2021-04-26 12:00:00,340.15,340.15,338.61,338.82,23265.0,317.3789,317.3789,315.942,316.138,23265.0
2021-04-26 12:30:00,338.8,338.87,337.63,337.8,19326.0,316.1193,316.1846,315.0276,315.1863,19326.0
2021-04-26 13:00:00,337.9,337.9,336.56,337.7,40060.0,315.2796,315.2796,314.0293,315.0929,40060.0
2021-04-26 13:30:00,337.88,338.67,337.86,338.47,23562.0,315.2609,315.998,315.2422,315.8114,23562.0
2021-04-26 14:00:00,338.47,338.91,338.26,338.77,14474.0,315.8114,316.2219,315.6155,316.0913,14474.0
2021-04-26 14:30:00,338.69,339.17,338.53,339.13,16996.0,316.0167,316.4645,315.8674,316.4272,16996.0
2021-04-26 15:00:00,339.13,339.29,338.28,338.28,17044.0,316.4272,316.5765,315.6341,315.6341,17044.0
2021-04-26 15:30:00,338.29,338.31,337.26,337.85,77287.0,315.6434,315.6621,314.6824,315.2329,77287.0
2021-04-27 09:30:00,337.39,338.9,336.02,338.9,99897.0,314.8037,316.2126,313.5254,316.2126,99897.0
2021-04-27 10:00:00,338.75,340.15,338.44,339.26,30570.0,316.0727,317.3789,315.7834,316.5485,30570.0
2021-04-27 10:30:00,339.26,339.96,339.1,339.75,18529.0,316.5485,317.2017,316.3992,317.0057,18529.0
2021-04-27 11:00:00,339.66,340.39,339.28,339.5,14008.0,316.9217,317.6029,316.5672,316.7724,14008.0
2021-04-27 11:30:00,339.57,339.78,339.16,339.59,13032.0,316.8378,317.0337,316.4552,316.8564,13032.0
2021-04-27 12:00:00,339.54,339.8,339.28,339.53,9662.0,316.8098,317.0524,316.5672,316.8004,9662.0
2021-04-27 12:30:00,339.43,339.61,338.88,339.5,6651.0,316.7071,316.8751,316.194,316.7724,6651.0
2021-04-27 13:00:00,339.49,339.64,339.33,339.64,8522.0,316.7631,316.9031,316.6138,316.9031,8522.0
2021-04-27 13:30:00,339.72,340.13,339.53,339.95,7502.0,316.9777,317.3603,316.8004,317.1923,7502.0
2021-04-27 14:00:00,340.02,340.1,339.64,339.78,11902.0,317.2576,317.3323,316.9031,317.0337,11902.0
2021-04-27 14:30:00,339.92,340.16,339.8,339.85,23324.0,317.1643,317.3883,317.0524,317.099,23324.0
2021-04-27 15:00:00,339.9,340.82,339.72,340.81,21456.0,317.1457,318.0041,316.9777,317.9947,21456.0
2021-04-27 15:30:00,340.78,340.87,339.76,339.91,48963.0,317.9668,318.0507,317.015,317.155,48963.0
2021-04-28 09:30:00,340.27,340.27,338.1,339.63,32613.0,317.4909,317.4909,315.4662,316.8937,32613.0
2021-04-28 10:00:00,339.76,340.07,337.59,338.38,36487.0,317.015,317.3043,314.9903,315.7274,36487.0
2021-04-28 10:30:00,338.38,338.75,337.76,338.11,17694.0,315.7274,316.0727,315.1489,315.4755,17694.0
2021-04-28 11:00:00,338.28,338.85,337.66,338.21,19462.0,315.6341,316.166,315.0556,315.5688,19462.0
2021-04-28 11:30:00,338.09,338.12,336.64,336.77,21428.0,315.4568,315.4848,314.1039,314.2252,21428.0
2021-04-28 12:00:00,336.68,337.48,336.62,337.48,20471.0,314.1412,314.8877,314.0852,314.8877,20471.0
2021-04-28 12:30:00,337.46,337.54,336.57,337.48,30328.0,314.869,314.9437,314.0386,314.8877,30328.0
2021-04-28 13:00:00,337.42,338.2,337.09,338.09,23369.0,314.8317,315.5595,314.5238,315.4568,23369.0
2021-04-28 13:30:00,338.15,338.89,338.0,338.33,16337.0,315.5128,316.2033,315.3729,315.6808,16337.0
2021-04-28 14:00:00,338.03,339.21,338.02,338.77,19502.0,315.4009,316.5019,315.3915,316.0913,19502.0
2021-04-28 14:30:00,338.73,339.15,338.17,338.33,19493.0,316.054,316.4459,315.5315,315.6808,19493.0
2021-04-28 15:00:00,338.37,338.78,337.74,338.67,44834.0,315.7181,316.1006,315.1303,315.998,44834.0
2021-04-28 15:30:00,338.69,339.37,338.27,338.35,108651.0,316.0167,316.6511,315.6248,315.6994,108651.0
2021-04-29 09:30:00,342.0,351.0,341.61,349.86,158685.0,319.1051,327.5026,318.7412,326.4389,158685.0
2021-04-29 10:00:00,349.99,352.0,349.23,350.35,75617.0,326.5602,328.4356,325.8511,326.8961,75617.0
2021-04-29 10:30:00,350.3,353.41,350.23,351.69,43754.0,326.8494,329.7513,326.7841,328.1464,43754.0
2021-04-29 11:00:00,351.74,354.02,351.41,352.97,44971.0,328.193,330.3204,327.8851,329.3407,44971.0
2021-04-29 11:30:00,352.47,352.96,350.01,351.85,50374.0,328.8742,329.3314,326.5789,328.2957,50374.0
2021-04-29 12:00:00,351.72,353.1,351.37,352.97,43521.0,328.1744,329.462,327.8478,329.3407,43521.0
2021-04-29 12:30:00,353.03,354.17,352.95,353.31,57395.0,329.3967,330.4604,329.322,329.6579,57395.0
2021-04-29 13:00:00,353.31,353.95,352.28,352.7,71604.0,329.6579,330.2551,328.6969,329.0888,71604.0
2021-04-29 13:30:00,352.68,353.79,352.23,352.44,39870.0,329.0701,330.1058,328.6502,328.8462,39870.0
2021-04-29 14:00:00,352.49,352.64,352.09,352.51,17575.0,328.8928,329.0328,328.5196,328.9115,17575.0
2021-04-29 14:30:00,352.51,353.09,351.58,352.5,50139.0,328.9115,329.4527,328.0438,328.9022,50139.0
2021-04-29 15:00:00,352.58,353.8,352.2,352.21,28659.0,328.9768,330.1151,328.6223,328.6316,28659.0
2021-04-29 15:30:00,352.25,352.69,351.59,352.07,86581.0,328.6689,329.0795,328.0531,328.501,86581.0
2021-04-30 09:30:00,353.83,355.89,352.23,355.71,62006.0,330.1431,332.0652,328.6502,331.8973,62006.0
2021-04-30 10:00:00,355.71,356.88,353.58,354.98,92645.0,331.8973,332.989,329.9099,331.2162,92645.0
2021-04-30 10:30:00,355.1,355.84,354.17,355.4,46316.0,331.3281,332.0186,330.4604,331.608,46316.0
2021-04-30 11:00:00,355.2,355.49,354.24,355.08,32647.0,331.4214,331.692,330.5257,331.3095,32647.0
2021-04-30 11:30:00,354.99,356.14,354.77,355.05,36481.0,331.2255,332.2985,331.0202,331.2815,36481.0
2021-04-30 12:00:00,354.94,355.93,354.7,355.9,67732.0,331.1788,332.1026,330.9549,332.0746,67732.0
2021-04-30 12:30:00,355.9,356.0,354.29,354.72,20798.0,332.0746,332.1679,330.5723,330.9736,20798.0
2021-04-30 13:00:00,354.6,355.33,354.26,355.11,24924.0,330.8616,331.5427,330.5444,331.3374,24924.0
2021-04-30 13:30:00,355.11,355.18,354.48,354.69,29002.0,331.3374,331.4028,330.7496,330.9456,29002.0
2021-04-30 14:00:00,354.65,354.85,353.79,354.2,35303.0,330.9082,331.0949,330.1058,330.4884,35303.0
2021-04-30 14:30:00,354.15,354.65,353.96,354.56,17934.0,330.4417,330.9082,330.2644,330.8243,17934.0
2021-04-30 15:00:00,354.81,355.07,354.05,354.78,28718.0,331.0575,331.3001,330.3484,331.0295,28718.0
2021-04-30 15:30:00,354.78,355.12,353.43,354.54,149249.0,331.0295,331.3468,329.7699,330.8056,149249.0
2021-05-03 09:30:00,352.04,356.9,352.04,356.28,47463.0,328.473,333.0076,328.473,332.4291,47463.0
2021-05-03 10:00:00,356.28,356.8,354.76,356.67,41365.0,332.4291,332.9143,331.0109,332.793,41365.0
2021-05-03 10:30:00,356.48,358.49,356.2,358.29,34792.0,332.6157,334.4912,332.3545,334.3046,34792.0
2021-05-03 11:00:00,358.28,358.9,357.72,358.79,25319.0,334.2952,334.8737,333.7727,334.7711,25319.0
2021-05-03 11:30:00,359.0,360.54,358.9,360.46,28976.0,334.967,336.4039,334.8737,336.3293,28976.0
2021-05-03 12:00:00,360.46,360.69,359.67,360.31,24238.0,336.3293,336.5439,335.5922,336.1893,24238.0
2021-05-03 12:30:00,360.54,361.87,360.54,361.85,20475.0,336.4039,337.6449,336.4039,337.6262,20475.0
2021-05-03 13:00:00,361.91,362.31,361.12,362.17,18045.0,337.6822,338.0554,336.9451,337.9248,18045.0
2021-05-03 13:30:00,362.07,362.83,362.02,362.13,24311.0,337.8315,338.5406,337.7849,337.8875,24311.0
2021-05-03 14:00:00,362.19,362.19,361.31,361.7,17858.0,337.9435,337.9435,337.1224,337.4863,17858.0
2021-05-03 14:30:00,361.9,362.37,361.3,361.3,18990.0,337.6729,338.1114,337.1131,337.1131,18990.0
2021-05-03 15:00:00,361.29,361.32,360.5,361.23,26625.0,337.1037,337.1317,336.3666,337.0477,26625.0
2021-05-03 15:30:00,361.28,361.39,360.52,361.21,90910.0,337.0944,337.197,336.3853,337.0291,90910.0
2021-05-04 09:30:00,362.64,365.64,361.5,365.4,51972.0,338.3634,341.1625,337.2997,340.9386,51972.0
2021-05-04 10:00:00,365.48,365.81,363.55,363.78,50971.0,341.0132,341.3211,339.2124,339.427,50971.0
2021-05-04 10:30:00,363.75,364.99,363.2,363.78,46231.0,339.399,340.556,338.8859,339.427,46231.0
2021-05-04 11:00:00,363.76,364.36,363.3,364.13,40988.0,339.4084,339.9682,338.9792,339.7536,40988.0
2021-05-04 11:30:00,364.19,365.31,364.19,364.36,52997.0,339.8096,340.8546,339.8096,339.9682,52997.0
2021-05-04 12:00:00,364.49,365.95,364.11,365.95,32590.0,340.0895,341.4518,339.7349,341.4518,32590.0
2021-05-04 12:30:00,365.94,366.24,365.08,365.34,30455.0,341.4424,341.7224,340.64,340.8826,30455.0
2021-05-04 13:00:00,365.36,366.72,364.82,366.44,59873.0,340.9013,342.1702,340.3974,341.909,59873.0
2021-05-04 13:30:00,366.41,367.47,366.18,367.34,36788.0,341.881,342.87,341.6664,342.7487,36788.0
2021-05-04 14:00:00,367.23,367.91,366.23,366.77,43631.0,342.6461,343.2806,341.713,342.2169,43631.0
2021-05-04 14:30:00,366.86,367.64,366.63,367.61,35130.0,342.3009,343.0286,342.0863,343.0006,35130.0
2021-05-04 15:00:00,367.55,368.43,367.17,368.32,59462.0,342.9447,343.7658,342.5901,343.6631,59462.0
2021-05-04 15:30:00,368.37,368.52,367.84,368.13,152320.0,343.7098,343.8497,343.2152,343.4858,152320.0
2021-05-05 09:30:00,368.46,369.59,366.47,368.63,88897.0,343.7937,344.8481,341.937,343.9524,88897.0
2021-05-05 10:00:00,368.68,369.58,367.8,368.43,52654.0,343.999,344.8388,343.1779,343.7658,52654.0
2021-05-05 10:30:00,368.55,370.43,368.2,370.43,45306.0,343.8777,345.6319,343.5511,345.6319,45306.0
2021-05-05 11:00:00,370.38,372.25,370.29,372.17,48326.0,345.5852,347.33,345.5012,347.2554,48326.0
2021-05-05 11:30:00,372.33,372.72,371.48,372.18,60915.0,347.4047,347.7686,346.6116,347.2647,60915.0
2021-05-05 12:00:00,372.26,373.25,372.0,372.63,61659.0,347.3394,348.2631,347.0968,347.6846,61659.0
2021-05-05 12:30:00,372.6,373.06,372.25,372.92,25777.0,347.6566,348.0858,347.33,347.9552,25777.0
2021-05-05 13:00:00,372.88,373.06,372.25,372.41,44215.0,347.9178,348.0858,347.33,347.4793,44215.0
2021-05-05 13:30:00,372.35,373.11,372.2,372.94,47710.0,347.4233,348.1325,347.2834,347.9738,47710.0
2021-05-05 14:00:00,372.94,373.12,372.47,373.08,22656.0,347.9738,348.1418,347.5353,348.1045,22656.0
2021-05-05 14:30:00,373.12,373.21,372.5,372.99,27893.0,348.1418,348.2258,347.5633,348.0205,27893.0
2021-05-05 15:00:00,373.06,373.11,372.62,372.97,31875.0,348.0858,348.1325,347.6753,348.0018,31875.0
2021-05-05 15:30:00,373.01,373.15,371.85,373.03,231338.0,348.0391,348.1698,346.9568,348.0578,231338.0
2021-05-06 09:30:00,374.01,375.93,372.52,373.97,87180.0,348.9722,350.7637,347.5819,348.9349,87180.0
2021-05-06 10:00:00,373.71,373.71,371.61,372.44,45345.0,348.6923,348.6923,346.7329,347.5073,45345.0
2021-05-06 10:30:00,372.43,373.68,371.61,373.49,60249.0,347.498,348.6643,346.7329,348.487,60249.0
2021-05-06 11:00:00,373.49,374.37,372.95,372.99,32604.0,348.487,349.3081,347.9832,348.0205,32604.0
2021-05-06 11:30:00,372.98,373.65,372.67,372.8,44058.0,348.0112,348.6363,347.7219,347.8432,44058.0
2021-05-06 12:00:00,372.87,372.98,369.68,370.04,36063.0,347.9085,348.0112,344.9321,345.268,36063.0
2021-05-06 12:30:00,370.05,370.17,368.93,368.93,22861.0,345.2773,345.3893,344.2323,344.2323,22861.0
2021-05-06 13:00:00,368.77,369.93,368.77,369.06,22147.0,344.083,345.1653,344.083,344.3536,22147.0
2021-05-06 13:30:00,369.14,370.47,369.11,369.59,33897.0,344.4282,345.6692,344.4002,344.8481,33897.0
2021-05-06 14:00:00,369.48,371.26,368.94,371.15,51558.0,344.7455,346.4063,344.2416,346.3037,51558.0
2021-05-06 14:30:00,371.27,371.37,369.55,369.69,28388.0,346.4156,346.5089,344.8108,344.9414,28388.0
2021-05-06 15:00:00,369.7,369.7,368.3,369.66,43563.0,344.9507,344.9507,343.6445,344.9134,43563.0
2021-05-06 15:30:00,369.82,370.75,369.81,370.06,148394.0,345.0627,345.9304,345.0534,345.2866,148394.0
2021-05-07 09:30:00,369.18,369.66,366.25,366.61,63238.0,344.4655,344.9134,341.7317,342.0676,63238.0
2021-05-07 10:00:00,366.7,368.45,366.28,368.0,30258.0,342.1516,343.7844,341.7597,343.3645,30258.0
2021-05-07 10:30:00,368.03,368.62,367.52,367.58,22985.0,343.3925,343.943,342.9167,342.9727,22985.0
2021-05-07 11:00:00,367.7,368.17,367.5,367.72,24221.0,343.0846,343.5232,342.898,343.1033,24221.0
2021-05-07 11:30:00,367.72,368.42,367.57,367.74,33580.0,343.1033,343.7564,342.9633,343.1219,33580.0
2021-05-07 12:00:00,367.74,367.89,366.76,367.89,17823.0,343.1219,343.2619,342.2075,343.2619,17823.0
2021-05-07 12:30:00,367.92,369.7,367.74,369.7,23900.0,343.2899,344.9507,343.1219,344.9507,23900.0
2021-05-07 13:00:00,369.81,370.7,369.69,370.69,14705.0,345.0534,345.8838,344.9414,345.8745,14705.0
2021-05-07 13:30:00,370.73,371.59,370.73,371.58,13123.0,345.9118,346.7142,345.9118,346.7049,13123.0
2021-05-07 14:00:00,371.68,372.71,371.37,372.23,24072.0,346.7982,347.7592,346.5089,347.3114,24072.0
2021-05-07 14:30:00,372.15,372.58,370.95,371.45,17598.0,347.2367,347.6379,346.1171,346.5836,17598.0
2021-05-07 15:00:00,371.46,371.75,370.94,371.24,16558.0,346.5929,346.8635,346.1077,346.3876,16558.0
2021-05-07 15:30:00,371.23,371.26,370.09,370.64,109459.0,346.3783,346.4063,345.3146,345.8278,109459.0
2021-05-10 09:30:00,373.3,376.61,373.3,376.58,31693.0,348.3097,351.3981,348.3097,351.3702,31693.0
2021-05-10 10:00:00,376.32,376.62,374.78,375.76,22364.0,351.1276,351.4075,349.6907,350.605,22364.0
2021-05-10 10:30:00,375.93,376.16,374.59,376.03,15183.0,350.7637,350.9783,349.5134,350.857,15183.0
2021-05-10 11:00:00,376.21,378.61,376.17,378.52,23445.0,351.0249,353.2643,350.9876,353.1803,23445.0
2021-05-10 11:30:00,378.45,378.52,377.38,377.74,19748.0,353.115,353.1803,352.1166,352.4525,19748.0
2021-05-10 12:00:00,377.7,378.27,376.71,377.55,18580.0,352.4152,352.947,351.4915,352.2752,18580.0
2021-05-10 12:30:00,377.52,378.12,376.67,376.75,19249.0,352.2472,352.8071,351.4541,351.5288,19249.0
2021-05-10 13:00:00,376.72,377.25,376.18,377.25,21620.0,351.5008,351.9953,350.9969,351.9953,21620.0
2021-05-10 13:30:00,377.23,377.37,375.83,376.79,25389.0,351.9766,352.1073,350.6704,351.5661,25389.0
2021-05-10 14:00:00,377.16,377.2,376.0,376.79,14265.0,351.9113,351.9487,350.829,351.5661,14265.0
2021-05-10 14:30:00,376.62,376.62,375.15,375.79,12341.0,351.4075,351.4075,350.0359,350.633,12341.0
2021-05-10 15:00:00,375.81,375.98,374.56,374.82,18670.0,350.6517,350.8103,349.4854,349.728,18670.0
2021-05-10 15:30:00,374.88,375.13,373.43,373.63,50647.0,349.784,350.0172,348.431,348.6176,50647.0
2021-05-11 09:30:00,372.03,374.08,369.0,369.16,52319.0,347.1248,349.0375,344.2976,344.4469,52319.0
2021-05-11 10:00:00,369.54,372.06,368.03,368.88,36844.0,344.8014,347.1527,343.3925,344.1856,36844.0
2021-05-11 10:30:00,368.95,369.04,366.07,366.94,50031.0,344.2509,344.3349,341.5637,342.3755,50031.0
2021-05-11 11:00:00,366.92,368.29,365.98,368.29,34373.0,342.3568,343.6351,341.4798,343.6351,34373.0
2021-05-11 11:30:00,368.29,369.59,368.22,368.58,41298.0,343.6351,344.8481,343.5698,343.9057,41298.0
2021-05-11 12:00:00,368.37,368.37,367.31,367.77,37667.0,343.7098,343.7098,342.7207,343.1499,37667.0
2021-05-11 12:30:00,367.64,367.7,366.52,366.84,16948.0,343.0286,343.0846,341.9836,342.2822,16948.0
2021-05-11 13:00:00,366.88,367.68,366.72,367.49,18713.0,342.3195,343.066,342.1702,342.8887,18713.0
2021-05-11 13:30:00,367.67,368.81,367.46,368.81,23563.0,343.0566,344.1203,342.8607,344.1203,23563.0
2021-05-11 14:00:00,368.78,368.9,367.94,368.37,16118.0,344.0923,344.2043,343.3086,343.7098,16118.0
2021-05-11 14:30:00,368.2,368.2,366.93,367.51,28051.0,343.5511,343.5511,342.3662,342.9073,28051.0
2021-05-11 15:00:00,367.57,368.38,367.2,367.92,19797.0,342.9633,343.7191,342.6181,343.2899,19797.0
2021-05-11 15:30:00,367.93,368.48,366.64,368.31,92778.0,343.2992,343.8124,342.0956,343.6538,92778.0
2021-05-12 09:30:00,368.62,370.25,368.48,370.13,29370.0,343.943,345.4639,343.8124,345.3519,29370.0
2021-05-12 10:00:00,370.21,371.58,369.52,371.15,17821.0,345.4266,346.7049,344.7828,346.3037,17821.0
2021-05-12 10:30:00,371.15,371.15,368.73,369.23,15614.0,346.3037,346.3037,344.0457,344.5122,15614.0
2021-05-12 11:00:00,369.02,369.55,368.61,369.27,20400.0,344.3163,344.8108,343.9337,344.5495,20400.0
2021-05-12 11:30:00,369.39,369.78,367.5,367.5,13598.0,344.6615,345.0254,342.898,342.898,13598.0
2021-05-12 12:00:00,367.49,367.64,366.59,366.6,23793.0,342.8887,343.0286,342.0489,342.0583,23793.0
2021-05-12 12:30:00,366.59,366.83,366.23,366.24,16913.0,342.0489,342.2729,341.713,341.7224,16913.0
2021-05-12 13:00:00,366.17,367.13,365.97,366.27,14540.0,341.657,342.5528,341.4704,341.7504,14540.0
2021-05-12 13:30:00,366.34,367.16,366.13,367.16,17237.0,341.8157,342.5808,341.6197,342.5808,17237.0
2021-05-12 14:00:00,367.34,367.34,366.14,366.14,14177.0,342.7487,342.7487,341.6291,341.6291,14177.0
2021-05-12 14:30:00,366.11,367.84,365.95,367.78,18516.0,341.6011,343.2152,341.4518,343.1593,18516.0
2021-05-12 15:00:00,367.77,367.83,365.34,365.4,27116.0,343.1499,343.2059,340.8826,340.9386,27116.0
2021-05-12 15:30:00,365.42,365.42,363.12,363.53,224880.0,340.9573,340.9573,338.8112,339.1938,224880.0
2021-05-13 09:30:00,362.83,367.43,362.54,365.26,50940.0,338.5406,342.8327,338.2701,340.808,50940.0
2021-05-13 10:00:00,365.54,367.99,364.96,367.44,38493.0,341.0692,343.3552,340.528,342.842,38493.0
2021-05-13 10:30:00,367.57,368.68,366.98,368.68,29747.0,342.9633,343.999,342.4128,343.999,29747.0
2021-05-13 11:00:00,368.68,369.18,367.53,367.75,21397.0,343.999,344.4655,342.926,343.1313,21397.0
2021-05-13 11:30:00,367.69,369.84,367.52,369.47,25336.0,343.0753,345.0814,342.9167,344.7361,25336.0
2021-05-13 12:00:00,369.33,369.81,369.25,369.29,13184.0,344.6055,345.0534,344.5309,344.5682,13184.0
2021-05-13 12:30:00,369.23,369.85,368.88,369.63,12838.0,344.5122,345.0907,344.1856,344.8854,12838.0
2021-05-13 13:00:00,369.67,370.35,369.29,369.86,15406.0,344.9227,345.5572,344.5682,345.1,15406.0
2021-05-13 13:30:00,369.93,370.57,369.37,370.55,37243.0,345.1653,345.7625,344.6428,345.7438,37243.0
2021-05-13 14:00:00,370.6,371.11,370.2,370.64,12181.0,345.7905,346.2663,345.4173,345.8278,12181.0
2021-05-13 14:30:00,371.01,372.51,370.93,372.34,17977.0,346.173,347.5726,346.0984,347.414,17977.0
2021-05-13 15:00:00,372.35,372.76,371.88,372.03,16170.0,347.4233,347.8059,346.9848,347.1248,16170.0
2021-05-13 15:30:00,371.89,372.15,369.95,369.98,67632.0,346.9941,347.2367,345.184,345.212,67632.0
2021-05-14 09:30:00,371.0,372.9,370.25,371.56,32559.0,346.1637,347.9365,345.4639,346.6862,32559.0
2021-05-14 10:00:00,371.55,371.88,370.15,370.61,26012.0,346.6769,346.9848,345.3706,345.7998,26012.0
2021-05-14 10:30:00,370.86,371.04,370.17,370.93,32378.0,346.0331,346.201,345.3893,346.0984,32378.0
2021-05-14 11:00:00,370.92,371.91,370.64,371.66,22324.0,346.0891,347.0128,345.8278,346.7795,22324.0
2021-05-14 11:30:00,371.59,371.69,370.2,370.56,22209.0,346.7142,346.8075,345.4173,345.7532,22209.0
2021-05-14 12:00:00,370.63,371.85,370.18,371.77,21078.0,345.8185,346.9568,345.3986,346.8822,21078.0
2021-05-14 12:30:00,371.84,371.92,371.39,371.63,11117.0,346.9475,347.0221,346.5276,346.7515,11117.0
2021-05-14 13:00:00,371.64,372.68,371.64,371.74,14433.0,346.7609,347.7312,346.7609,346.8542,14433.0
2021-05-14 13:30:00,371.79,372.31,371.36,371.58,17529.0,346.9008,347.386,346.4996,346.7049,17529.0
2021-05-14 14:00:00,371.58,372.08,371.24,371.58,23848.0,346.7049,347.1714,346.3876,346.7049,23848.0
2021-05-14 14:30:00,371.55,372.17,371.53,371.78,17937.0,346.6769,347.2554,346.6582,346.8915,17937.0
2021-05-14 15:00:00,371.7,372.09,371.46,371.9,19689.0,346.8168,347.1807,346.5929,347.0035,19689.0
2021-05-14 15:30:00,371.89,371.98,371.4,371.61,59302.0,346.9941,347.0781,346.5369,346.7329,59302.0
2021-05-17 09:30:00,372.5,374.08,371.49,372.99,40908.0,347.5633,349.0375,346.6209,348.0205,40908.0
2021-05-17 10:00:00,373.16,373.68,372.08,372.49,21641.0,348.1791,348.6643,347.1714,347.554,21641.0
2021-05-17 10:30:00,372.0,372.33,371.35,371.75,25433.0,347.0968,347.4047,346.4903,346.8635,25433.0
2021-05-17 11:00:00,371.62,372.65,371.47,372.36,16079.0,346.7422,347.7032,346.6022,347.4327,16079.0
2021-05-17 11:30:00,372.22,372.88,371.85,372.87,13428.0,347.302,347.9178,346.9568,347.9085,13428.0
2021-05-17 12:00:00,372.8,373.47,372.32,373.22,14994.0,347.8432,348.4684,347.3953,348.2351,14994.0
2021-05-17 12:30:00,373.41,373.88,372.74,373.02,15984.0,348.4124,348.8509,347.7872,348.0485,15984.0
2021-05-17 13:00:00,373.15,373.35,372.44,372.83,12660.0,348.1698,348.3564,347.5073,347.8712,12660.0
2021-05-17 13:30:00,373.0,373.35,372.75,372.83,14808.0,348.0298,348.3564,347.7966,347.8712,14808.0
2021-05-17 14:00:00,372.86,373.3,372.32,373.18,17085.0,347.8992,348.3097,347.3953,348.1978,17085.0
2021-05-17 14:30:00,373.17,373.5,372.73,373.49,11394.0,348.1884,348.4963,347.7779,348.487,11394.0
2021-05-17 15:00:00,373.48,374.68,373.2,374.42,17371.0,348.4777,349.5973,348.2164,349.3548,17371.0
2021-05-17 15:30:00,374.25,374.25,372.74,372.88,67000.0,349.1961,349.1961,347.7872,347.9178,67000.0
2021-05-18 09:30:00,371.87,373.71,371.87,372.03,36435.0,346.9755,348.6923,346.9755,347.1248,36435.0
2021-05-18 10:00:00,372.27,372.4,371.22,372.08,29723.0,347.3487,347.47,346.369,347.1714,29723.0
2021-05-18 10:30:00,372.12,372.66,371.95,372.28,29324.0,347.2087,347.7126,347.0501,347.358,29324.0
2021-05-18 11:00:00,372.27,372.43,371.06,371.47,24863.0,347.3487,347.498,346.2197,346.6022,24863.0
2021-05-18 11:30:00,371.38,371.41,370.26,370.84,15423.0,346.5183,346.5463,345.4732,346.0144,15423.0
2021-05-18 12:00:00,370.8,371.84,370.8,371.48,17908.0,345.9771,346.9475,345.9771,346.6116,17908.0
2021-05-18 12:30:00,371.48,372.09,371.4,371.88,19233.0,346.6116,347.1807,346.5369,346.9848,19233.0
2021-05-18 13:00:00,371.87,372.8,371.79,372.49,21594.0,346.9755,347.8432,346.9008,347.554,21594.0
2021-05-18 13:30:00,372.46,372.69,371.95,371.95,19072.0,347.526,347.7406,347.0501,347.0501,19072.0
2021-05-18 14:00:00,371.85,371.85,370.57,370.69,15032.0,346.9568,346.9568,345.7625,345.8745,15032.0
2021-05-18 14:30:00,370.79,371.04,370.01,370.94,19845.0,345.9678,346.201,345.24,346.1077,19845.0
2021-05-18 15:00:00,370.94,370.94,370.17,370.48,13683.0,346.1077,346.1077,345.3893,345.6785,13683.0
2021-05-18 15:30:00,370.26,370.92,368.52,368.55,67705.0,345.4732,346.0891,343.8497,343.8777,67705.0
2021-05-19 09:30:00,368.28,368.32,363.52,367.9,53165.0,343.6258,343.6631,339.1844,343.2712,53165.0
2021-05-19 10:00:00,367.9,367.9,366.0,367.59,29030.0,343.2712,343.2712,341.4984,342.982,29030.0
2021-05-19 10:30:00,367.53,367.65,366.0,367.26,20402.0,342.926,343.038,341.4984,342.6741,20402.0
2021-05-19 11:00:00,367.27,367.97,366.71,367.8,24788.0,342.6834,343.3365,342.1609,343.1779,24788.0
2021-05-19 11:30:00,367.76,368.52,366.75,368.39,18357.0,343.1406,343.8497,342.1982,343.7284,18357.0
2021-05-19 12:00:00,368.35,369.21,367.99,368.98,23704.0,343.6911,344.4935,343.3552,344.2789,23704.0
2021-05-19 12:30:00,368.84,370.02,368.84,369.92,13117.0,344.1483,345.2493,344.1483,345.156,13117.0
2021-05-19 13:00:00,369.76,370.53,369.43,369.98,44276.0,345.0067,345.7252,344.6988,345.212,44276.0
2021-05-19 13:30:00,369.93,370.17,369.54,369.75,14573.0,345.1653,345.3893,344.8014,344.9974,14573.0
2021-05-19 14:00:00,369.89,370.04,367.99,369.13,13086.0,345.128,345.268,343.3552,344.4189,13086.0
2021-05-19 14:30:00,369.17,369.53,368.51,369.25,15423.0,344.4562,344.7921,343.8404,344.5309,15423.0
2021-05-19 15:00:00,369.08,370.5,368.67,370.47,18581.0,344.3722,345.6972,343.9897,345.6692,18581.0
2021-05-19 15:30:00,370.47,371.0,369.99,370.9,57023.0,345.6692,346.1637,345.2213,346.0704,57023.0
2021-05-20 09:30:00,371.17,373.51,371.17,371.5,30119.0,346.3223,348.5057,346.3223,346.6302,30119.0
2021-05-20 10:00:00,371.49,371.96,371.11,371.65,26389.0,346.6209,347.0594,346.2663,346.7702,26389.0
2021-05-20 10:30:00,371.73,372.9,371.73,372.4,30969.0,346.8448,347.9365,346.8448,347.47,30969.0
2021-05-20 11:00:00,372.51,373.04,372.17,373.0,28419.0,347.5726,348.0671,347.2554,348.0298,28419.0
2021-05-20 11:30:00,373.07,374.17,372.98,373.27,19636.0,348.0951,349.1215,348.0112,348.2817,19636.0
2021-05-20 12:00:00,373.1,373.55,372.69,372.78,19160.0,348.1231,348.543,347.7406,347.8245,19160.0
2021-05-20 12:30:00,372.78,373.57,372.27,373.38,15531.0,347.8245,348.5617,347.3487,348.3844,15531.0
2021-05-20 13:00:00,373.36,373.57,372.91,373.48,13005.0,348.3657,348.5617,347.9458,348.4777,13005.0
2021-05-20 13:30:00,373.38,373.67,373.07,373.56,15947.0,348.3844,348.655,348.0951,348.5523,15947.0
2021-05-20 14:00:00,373.72,373.89,373.16,373.25,20583.0,348.7016,348.8602,348.1791,348.2631,20583.0
2021-05-20 14:30:00,373.29,374.06,373.15,373.53,37371.0,348.3004,349.0189,348.1698,348.5243,37371.0
2021-05-20 15:00:00,373.51,374.3,373.13,373.94,68250.0,348.5057,349.2428,348.1511,348.9069,68250.0
2021-05-20 15:30:00,373.95,374.3,371.77,372.01,105647.0,348.9162,349.2428,346.8822,347.1061,105647.0
2021-05-21 09:30:00,372.54,377.02,372.54,373.46,52694.0,347.6006,351.7807,347.6006,348.459,52694.0
2021-05-21 10:00:00,373.46,373.46,371.35,371.44,31078.0,348.459,348.459,346.4903,346.5742,31078.0
2021-05-21 10:30:00,371.45,372.2,370.72,371.2,38799.0,346.5836,347.2834,345.9024,346.3503,38799.0
2021-05-21 11:00:00,371.27,372.02,370.58,371.78,17658.0,346.4156,347.1154,345.7718,346.8915,17658.0
2021-05-21 11:30:00,371.85,372.04,370.84,370.9,21293.0,346.9568,347.1341,346.0144,346.0704,21293.0
2021-05-21 12:00:00,370.9,371.29,369.5,369.97,21745.0,346.0704,346.4343,344.7641,345.2027,21745.0
2021-05-21 12:30:00,369.96,370.59,369.24,369.24,9799.0,345.1933,345.7812,344.5215,344.5215,9799.0
2021-05-21 13:00:00,369.27,370.27,369.26,370.16,10524.0,344.5495,345.4826,344.5402,345.3799,10524.0
2021-05-21 13:30:00,370.28,370.8,370.05,370.29,12664.0,345.4919,345.9771,345.2773,345.5012,12664.0
2021-05-21 14:00:00,370.26,370.49,369.91,370.41,17830.0,345.4732,345.6878,345.1467,345.6132,17830.0
2021-05-21 14:30:00,370.51,370.62,369.8,370.41,14350.0,345.7065,345.8091,345.044,345.6132,14350.0
2021-05-21 15:00:00,370.39,371.39,370.2,370.98,15492.0,345.5945,346.5276,345.4173,346.145,15492.0
2021-05-21 15:30:00,370.98,371.02,370.11,370.57,41058.0,346.145,346.1824,345.3333,345.7625,41058.0
2021-05-24 09:30:00,372.7,373.97,370.17,371.52,30768.0,347.7499,348.9349,345.3893,346.6489,30768.0
2021-05-24 10:00:00,371.69,372.96,371.1,371.72,20318.0,346.8075,347.9925,346.257,346.8355,20318.0
2021-05-24 10:30:00,371.6,371.93,370.75,371.14,17960.0,346.7235,347.0314,345.9304,346.2943,17960.0
2021-05-24 11:00:00,371.01,371.53,370.62,371.06,18522.0,346.173,346.6582,345.8091,346.2197,18522.0
2021-05-24 11:30:00,371.06,371.69,371.0,371.24,15801.0,346.2197,346.8075,346.1637,346.3876,15801.0
2021-05-24 12:00:00,371.24,371.57,368.56,371.39,19604.0,346.3876,346.6955,343.887,346.5276,19604.0
2021-05-24 12:30:00,371.49,371.52,370.62,370.96,18257.0,346.6209,346.6489,345.8091,346.1264,18257.0
2021-05-24 13:00:00,371.0,371.01,370.49,370.97,12092.0,346.1637,346.173,345.6878,346.1357,12092.0
2021-05-24 13:30:00,371.12,371.17,370.64,371.0,8638.0,346.2757,346.3223,345.8278,346.1637,8638.0
2021-05-24 14:00:00,371.01,372.14,370.75,372.01,56032.0,346.173,347.2274,345.9304,347.1061,56032.0
2021-05-24 14:30:00,372.28,372.47,371.24,371.68,14184.0,347.358,347.5353,346.3876,346.7982,14184.0
2021-05-24 15:00:00,371.58,372.31,371.44,371.92,11470.0,346.7049,347.386,346.5742,347.0221,11470.0
2021-05-24 15:30:00,371.92,372.3,371.67,371.9,41231.0,347.0221,347.3767,346.7889,347.0035,41231.0
2021-05-25 09:30:00,372.53,374.38,370.6,371.6,29464.0,347.5913,349.3174,345.7905,346.7235,29464.0
2021-05-25 10:00:00,371.71,372.53,370.68,370.68,34577.0,346.8262,347.5913,345.8651,345.8651,34577.0
2021-05-25 10:30:00,370.72,371.03,370.38,370.77,16076.0,345.9024,346.1917,345.5852,345.9491,16076.0
2021-05-25 11:00:00,370.52,371.41,370.38,370.86,14453.0,345.7158,346.5463,345.5852,346.0331,14453.0
2021-05-25 11:30:00,370.88,371.29,370.6,371.04,14439.0,346.0517,346.4343,345.7905,346.201,14439.0
2021-05-25 12:00:00,371.11,372.01,371.11,371.88,8245.0,346.2663,347.1061,346.2663,346.9848,8245.0
2021-05-25 12:30:00,371.93,371.93,371.57,371.83,7910.0,347.0314,347.0314,346.6955,346.9381,7910.0
2021-05-25 13:00:00,371.73,371.75,370.98,371.39,8577.0,346.8448,346.8635,346.145,346.5276,8577.0
2021-05-25 13:30:00,371.37,371.39,370.25,370.5,11334.0,346.5089,346.5276,345.4639,345.6972,11334.0
2021-05-25 14:00:00,370.54,371.06,370.25,370.47,19779.0,345.7345,346.2197,345.4639,345.6692,19779.0
2021-05-25 14:30:00,370.39,370.74,370.29,370.41,11937.0,345.5945,345.9211,345.5012,345.6132,11937.0
2021-05-25 15:00:00,370.4,370.4,369.78,370.01,13867.0,345.6039,345.6039,345.0254,345.24,13867.0
2021-05-25 15:30:00,369.98,370.31,369.33,370.14,68780.0,345.212,345.5199,344.6055,345.3613,68780.0
2021-05-26 09:30:00,369.33,370.35,367.07,367.31,35550.0,344.6055,345.5572,342.4968,342.7207,35550.0
2021-05-26 10:00:00,367.54,367.54,365.73,366.54,34729.0,342.9353,342.9353,341.2465,342.0023,34729.0
2021-05-26 10:30:00,366.73,367.13,365.78,366.56,25258.0,342.1796,342.5528,341.2932,342.0209,25258.0
2021-05-26 11:00:00,366.7,367.37,365.94,367.0,20904.0,342.1516,342.7767,341.4424,342.4315,20904.0
2021-05-26 11:30:00,367.0,367.04,366.02,366.31,14796.0,342.4315,342.4688,341.5171,341.7877,14796.0
2021-05-26 12:00:00,366.22,366.88,366.06,366.46,14990.0,341.7037,342.3195,341.5544,341.9276,14990.0
2021-05-26 12:30:00,366.39,366.93,366.3,366.81,15413.0,341.8623,342.3662,341.7783,342.2542,15413.0
2021-05-26 13:00:00,366.79,366.81,366.09,366.14,15203.0,342.2355,342.2542,341.5824,341.6291,15203.0
2021-05-26 13:30:00,366.18,366.66,365.4,365.81,23795.0,341.6664,342.1142,340.9386,341.3211,23795.0
2021-05-26 14:00:00,365.86,366.65,365.75,366.55,26926.0,341.3678,342.1049,341.2652,342.0116,26926.0
2021-05-26 14:30:00,366.54,366.54,365.69,365.71,22271.0,342.0023,342.0023,341.2092,341.2278,22271.0
2021-05-26 15:00:00,365.65,366.6,365.64,365.97,44264.0,341.1719,342.0583,341.1625,341.4704,44264.0
2021-05-26 15:30:00,366.03,366.88,365.86,366.85,90115.0,341.5264,342.3195,341.3678,342.2915,90115.0
2021-05-27 09:30:00,370.29,370.29,367.46,369.14,53439.0,345.5012,345.5012,342.8607,344.4282,53439.0
2021-05-27 10:00:00,369.35,369.36,366.73,366.96,25446.0,344.6242,344.6335,342.1796,342.3942,25446.0
2021-05-27 10:30:00,366.83,367.76,366.02,366.89,38085.0,342.2729,343.1406,341.5171,342.3288,38085.0
2021-05-27 11:00:00,366.84,366.99,366.25,366.7,22975.0,342.2822,342.4222,341.7317,342.1516,22975.0
2021-05-27 11:30:00,366.55,367.52,366.52,367.51,24692.0,342.0116,342.9167,341.9836,342.9073,24692.0
2021-05-27 12:00:00,367.57,367.98,367.46,367.75,19175.0,342.9633,343.3459,342.8607,343.1313,19175.0
2021-05-27 12:30:00,367.87,368.27,367.1,367.16,22882.0,343.2432,343.6165,342.5248,342.5808,22882.0
2021-05-27 13:00:00,367.17,367.27,366.71,366.99,43516.0,342.5901,342.6834,342.1609,342.4222,43516.0
2021-05-27 13:30:00,367.05,368.49,366.9,368.49,22288.0,342.4781,343.8217,342.3382,343.8217,22288.0
2021-05-27 14:00:00,368.4,369.76,368.2,369.25,24844.0,343.7378,345.0067,343.5511,344.5309,24844.0
2021-05-27 14:30:00,369.4,369.51,368.84,369.47,22746.0,344.6708,344.7735,344.1483,344.7361,22746.0
2021-05-27 15:00:00,369.51,370.29,369.34,370.12,28293.0,344.7735,345.5012,344.6148,345.3426,28293.0
2021-05-27 15:30:00,370.05,371.24,369.98,370.46,91375.0,345.2773,346.3876,345.212,345.6599,91375.0
2021-05-28 09:30:00,369.27,370.46,368.02,368.82,35211.0,346.028,347.1431,344.8567,345.6064,35211.0
2021-05-28 10:00:00,368.57,369.72,367.5,367.71,14737.0,345.3721,346.4497,344.3694,344.5662,14737.0
2021-05-28 10:30:00,367.56,367.78,366.57,367.46,14222.0,344.4257,344.6318,343.498,344.332,14222.0
2021-05-28 11:00:00,367.42,367.82,366.75,367.15,27450.0,344.2945,344.6693,343.6666,344.0415,27450.0
2021-05-28 11:30:00,367.05,367.12,366.17,366.33,22140.0,343.9478,344.0134,343.1231,343.2731,22140.0
2021-05-28 12:00:00,366.41,367.04,366.32,366.67,11280.0,343.348,343.9384,343.2637,343.5917,11280.0
2021-05-28 12:30:00,366.59,366.79,365.81,365.91,13061.0,343.5167,343.7041,342.7858,342.8795,13061.0
2021-05-28 13:00:00,365.92,366.12,365.48,365.86,11231.0,342.8889,343.0763,342.4766,342.8327,11231.0
2021-05-28 13:30:00,365.92,366.39,365.54,366.21,12175.0,342.8889,343.3293,342.5328,343.1606,12175.0
2021-05-28 14:00:00,366.19,366.41,365.7,365.84,11868.0,343.1419,343.348,342.6827,342.8139,11868.0
2021-05-28 14:30:00,365.87,366.27,365.77,366.03,10963.0,342.842,343.2168,342.7483,342.992,10963.0
2021-05-28 15:00:00,366.14,366.14,365.64,365.68,13622.0,343.095,343.095,342.6265,342.664,13622.0
2021-05-28 15:30:00,365.64,366.46,365.56,365.88,86798.0,342.6265,343.3949,342.5515,342.8514,86798.0
2021-06-01 09:30:00,369.22,370.05,367.9,369.31,38805.0,345.9812,346.7589,344.7443,346.0655,38805.0
2021-06-01 10:00:00,368.92,369.64,367.68,368.82,52749.0,345.7001,346.3747,344.5381,345.6064,52749.0
2021-06-01 10:30:00,368.68,368.85,367.3,367.94,28766.0,345.4752,345.6345,344.182,344.7817,28766.0
2021-06-01 11:00:00,367.89,367.89,367.41,367.58,14491.0,344.7349,344.7349,344.2851,344.4444,14491.0
2021-06-01 11:30:00,367.63,367.75,367.43,367.43,9260.0,344.4913,344.6037,344.3038,344.3038,9260.0
2021-06-01 12:00:00,367.14,367.46,367.07,367.1,7221.0,344.0321,344.332,343.9665,343.9946,7221.0
2021-06-01 12:30:00,367.14,367.74,367.04,367.17,12799.0,344.0321,344.5943,343.9384,344.0602,12799.0
2021-06-01 13:00:00,367.14,367.34,366.21,366.23,14626.0,344.0321,344.2195,343.1606,343.1794,14626.0
2021-06-01 13:30:00,366.22,366.52,365.86,366.49,14299.0,343.17,343.4511,342.8327,343.423,14299.0
2021-06-01 14:00:00,366.49,366.94,366.21,366.94,29709.0,343.423,343.8447,343.1606,343.8447,29709.0
2021-06-01 14:30:00,366.87,366.94,366.41,366.74,17025.0,343.7791,343.8447,343.348,343.6573,17025.0
2021-06-01 15:00:00,366.72,366.84,366.18,366.24,36161.0,343.6385,343.751,343.1325,343.1887,36161.0
2021-06-01 15:30:00,366.21,366.32,365.23,365.36,77608.0,343.1606,343.2637,342.2423,342.3641,77608.0
2021-06-02 09:30:00,365.62,367.05,364.73,366.25,23678.0,342.6078,343.9478,341.7738,343.1981,23678.0
2021-06-02 10:00:00,366.25,367.99,366.24,367.82,18080.0,343.1981,344.8286,343.1887,344.6693,18080.0
2021-06-02 10:30:00,367.81,367.86,366.51,367.23,9490.0,344.6599,344.7068,343.4417,344.1164,9490.0
2021-06-02 11:00:00,367.31,368.42,367.21,368.33,16448.0,344.1914,345.2315,344.0977,345.1472,16448.0
2021-06-02 11:30:00,368.35,368.35,366.95,367.08,12583.0,345.1659,345.1659,343.8541,343.9759,12583.0
2021-06-02 12:00:00,367.04,367.45,366.34,367.09,12995.0,343.9384,344.3226,343.2824,343.9852,12995.0
2021-06-02 12:30:00,367.04,367.31,366.74,367.18,10233.0,343.9384,344.1914,343.6573,344.0696,10233.0
2021-06-02 13:00:00,367.3,368.3,367.18,368.25,12042.0,344.182,345.1191,344.0696,345.0722,12042.0
2021-06-02 13:30:00,368.31,369.13,368.18,369.13,10079.0,345.1285,345.8968,345.0066,345.8968,10079.0
2021-06-02 14:00:00,369.07,369.69,368.32,368.33,12700.0,345.8406,346.4216,345.1378,345.1472,12700.0
2021-06-02 14:30:00,368.44,368.48,367.01,367.33,18546.0,345.2503,345.2878,343.9103,344.2101,18546.0
2021-06-02 15:00:00,367.15,367.7,366.86,366.95,23141.0,344.0415,344.5568,343.7697,343.8541,23141.0
2021-06-02 15:30:00,366.89,367.72,366.38,367.21,57337.0,343.7978,344.5756,343.3199,344.0977,57337.0
2021-06-03 09:30:00,367.01,367.01,364.49,365.9,23830.0,343.9103,343.9103,341.5489,342.8701,23830.0
2021-06-03 10:00:00,365.78,367.08,365.65,366.14,14423.0,342.7577,343.9759,342.6359,343.095,14423.0
2021-06-03 10:30:00,366.14,367.09,365.93,367.09,10834.0,343.095,343.9852,342.8982,343.9852,10834.0
2021-06-03 11:00:00,366.79,367.38,366.75,367.02,31180.0,343.7041,344.257,343.6666,343.9196,31180.0
2021-06-03 11:30:00,367.02,367.11,366.46,366.51,18352.0,343.9196,344.004,343.3949,343.4417,18352.0
2021-06-03 12:00:00,366.56,366.57,365.72,365.78,11890.0,343.4886,343.498,342.7015,342.7577,11890.0
2021-06-03 12:30:00,365.81,366.13,365.5,365.71,12982.0,342.7858,343.0857,342.4953,342.6921,12982.0
2021-06-03 13:00:00,365.73,365.93,365.2,365.52,17793.0,342.7108,342.8982,342.2142,342.5141,17793.0
2021-06-03 13:30:00,365.44,365.76,365.29,365.45,17241.0,342.4391,342.7389,342.2985,342.4485,17241.0
2021-06-03 14:00:00,365.49,366.17,365.49,366.04,18693.0,342.4859,343.1231,342.4859,343.0013,18693.0
2021-06-03 14:30:00,366.01,366.32,365.67,366.19,15492.0,342.9732,343.2637,342.6546,343.1419,15492.0
2021-06-03 15:00:00,366.11,366.22,365.57,365.71,17979.0,343.0669,343.17,342.5609,342.6921,17979.0
2021-06-03 15:30:00,365.74,366.57,365.63,366.51,69337.0,342.7202,343.498,342.6171,343.4417,69337.0
2021-06-04 09:30:00,373.83,376.81,372.95,375.69,85715.0,350.301,353.0935,349.4764,352.044,85715.0
2021-06-04 10:00:00,375.81,377.16,375.48,375.65,32414.0,352.1564,353.4214,351.8472,352.0065,32414.0
2021-06-04 10:30:00,375.61,377.97,375.6,377.5,99501.0,351.969,354.1804,351.9596,353.74,99501.0
2021-06-04 11:00:00,377.57,378.33,377.1,377.1,45032.0,353.8056,354.5178,353.3652,353.3652,45032.0
2021-06-04 11:30:00,377.04,378.29,376.62,378.12,92791.0,353.309,354.4803,352.9154,354.321,92791.0
2021-06-04 12:00:00,378.04,378.39,377.1,378.22,46922.0,354.246,354.574,353.3652,354.4147,46922.0
2021-06-04 12:30:00,378.2,379.03,377.73,377.81,59155.0,354.396,355.1737,353.9556,354.0305,59155.0
2021-06-04 13:00:00,377.91,378.37,377.84,378.33,31341.0,354.1242,354.5553,354.0586,354.5178,31341.0
2021-06-04 13:30:00,378.26,378.43,377.43,377.83,27783.0,354.4522,354.6115,353.6744,354.0493,27783.0
2021-06-04 14:00:00,377.74,378.31,377.74,377.89,22645.0,353.9649,354.499,353.9649,354.1055,22645.0
2021-06-04 14:30:00,377.88,377.89,377.22,377.36,22266.0,354.0961,354.1055,353.4777,353.6088,22266.0
2021-06-04 15:00:00,377.45,377.45,376.87,377.34,21894.0,353.6932,353.6932,353.1497,353.5901,21894.0
2021-06-04 15:30:00,377.32,378.5,377.23,377.52,111078.0,353.5714,354.6771,353.487,353.7588,111078.0
2021-06-07 09:30:00,376.4,378.0,375.2,375.43,45803.0,352.7093,354.2086,351.5848,351.8003,45803.0
2021-06-07 10:00:00,375.41,375.86,373.04,373.53,44753.0,351.7816,352.2033,349.5607,350.0199,44753.0
2021-06-07 10:30:00,373.39,373.39,371.13,371.95,32422.0,349.8887,349.8887,347.771,348.5393,32422.0
2021-06-07 11:00:00,371.86,373.12,371.26,371.52,41834.0,348.455,349.6357,347.8928,348.1364,41834.0
2021-06-07 11:30:00,371.62,371.98,370.27,371.86,30670.0,348.2301,348.5675,346.9651,348.455,30670.0
2021-06-07 12:00:00,371.85,372.27,370.8,372.27,29045.0,348.4456,348.8392,347.4617,348.8392,29045.0
2021-06-07 12:30:00,372.27,372.84,371.62,372.84,22158.0,348.8392,349.3733,348.2301,349.3733,22158.0
2021-06-07 13:00:00,372.72,372.83,371.57,371.98,32428.0,349.2609,349.364,348.1833,348.5675,32428.0
2021-06-07 13:30:00,372.1,372.39,371.22,371.51,21888.0,348.6799,348.9517,347.8553,348.127,21888.0
2021-06-07 14:00:00,371.64,371.97,371.38,371.95,15417.0,348.2489,348.5581,348.0052,348.5393,15417.0
2021-06-07 14:30:00,371.94,372.17,371.46,371.95,21482.0,348.53,348.7455,348.0802,348.5393,21482.0
2021-06-07 15:00:00,372.1,372.41,371.12,371.29,32804.0,348.6799,348.9704,347.7616,347.9209,32804.0
2021-06-07 15:30:00,371.3,372.72,371.25,372.06,114122.0,347.9303,349.2609,347.8834,348.6424,114122.0
2021-06-08 09:30:00,371.48,372.88,370.37,370.43,21483.0,348.0989,349.4108,347.0588,347.115,21483.0
2021-06-08 10:00:00,370.66,370.96,370.23,370.59,21419.0,347.3305,347.6117,346.9276,347.2649,21419.0
2021-06-08 10:30:00,370.29,371.03,370.29,370.82,22628.0,346.9838,347.6773,346.9838,347.4805,22628.0
2021-06-08 11:00:00,370.92,371.2,368.13,368.65,29462.0,347.5742,347.8366,344.9598,345.4471,29462.0
2021-06-08 11:30:00,368.54,370.3,368.38,369.74,17443.0,345.344,346.9932,345.194,346.4684,17443.0
2021-06-08 12:00:00,369.82,370.67,369.76,370.37,16127.0,346.5434,347.3399,346.4872,347.0588,16127.0
2021-06-08 12:30:00,370.32,370.4,368.93,369.18,15339.0,347.0119,347.0869,345.7094,345.9437,15339.0
2021-06-08 13:00:00,369.06,369.49,368.95,369.24,14056.0,345.8312,346.2342,345.7282,345.9999,14056.0
2021-06-08 13:30:00,369.21,369.8,369.08,369.21,12631.0,345.9718,346.5247,345.85,345.9718,12631.0
2021-06-08 14:00:00,369.31,369.98,369.15,369.84,10654.0,346.0655,346.6933,345.9156,346.5622,10654.0
2021-06-08 14:30:00,369.86,369.86,369.57,369.64,14138.0,346.5809,346.5809,346.3091,346.3747,14138.0
2021-06-08 15:00:00,369.66,370.91,369.61,370.91,18352.0,346.3935,347.5648,346.3466,347.5648,18352.0
2021-06-08 15:30:00,370.83,371.25,370.54,371.11,59666.0,347.4898,347.8834,347.2181,347.7522,59666.0
2021-06-09 09:30:00,371.11,371.71,368.64,368.68,18966.0,347.7522,348.3145,345.4377,345.4752,18966.0
2021-06-09 10:00:00,368.65,371.43,368.65,371.34,18467.0,345.4471,348.0521,345.4471,347.9677,18467.0
2021-06-09 10:30:00,371.55,372.8,371.08,372.8,14147.0,348.1645,349.3358,347.7241,349.3358,14147.0
2021-06-09 11:00:00,372.74,372.87,371.08,371.36,25751.0,349.2796,349.4014,347.7241,347.9865,25751.0
2021-06-09 11:30:00,371.3,371.39,370.62,370.67,8894.0,347.9303,348.0146,347.2931,347.3399,8894.0
2021-06-09 12:00:00,370.7,371.38,370.49,371.33,8143.0,347.368,348.0052,347.1712,347.9584,8143.0
2021-06-09 12:30:00,371.28,371.34,370.96,371.03,8169.0,347.9115,347.9677,347.6117,347.6773,8169.0
2021-06-09 13:00:00,370.92,371.22,370.55,370.8,10750.0,347.5742,347.8553,347.2275,347.4617,10750.0
2021-06-09 13:30:00,370.79,370.89,370.57,370.78,8197.0,347.4524,347.5461,347.2462,347.443,8197.0
2021-06-09 14:00:00,370.71,371.29,370.51,371.27,12320.0,347.3774,347.9209,347.19,347.9021,12320.0
2021-06-09 14:30:00,371.18,372.02,371.08,372.02,17016.0,347.8178,348.6049,347.7241,348.6049,17016.0
2021-06-09 15:00:00,371.93,372.5,371.65,372.2,30993.0,348.5206,349.0547,348.2582,348.7736,30993.0
2021-06-09 15:30:00,372.11,372.97,371.9,372.61,102865.0,348.6893,349.4951,348.4925,349.1578,102865.0
2021-06-10 09:30:00,375.0,375.66,372.65,372.76,34070.0,351.3974,352.0158,349.1953,349.2984,34070.0
2021-06-10 10:00:00,372.86,373.81,371.93,372.31,30536.0,349.3921,350.2823,348.5206,348.8767,30536.0
2021-06-10 10:30:00,372.35,372.71,370.9,371.47,25774.0,348.9142,349.2515,347.5554,348.0896,25774.0
2021-06-10 11:00:00,371.5,372.04,371.07,371.83,21355.0,348.1177,348.6237,347.7147,348.4269,21355.0
2021-06-10 11:30:00,371.84,372.24,371.63,371.92,16879.0,348.4363,348.8111,348.2395,348.5112,16879.0
2021-06-10 12:00:00,371.94,372.2,371.29,371.42,12287.0,348.53,348.7736,347.9209,348.0427,12287.0
2021-06-10 12:30:00,371.58,372.47,371.54,372.47,12822.0,348.1926,349.0266,348.1552,349.0266,12822.0
2021-06-10 13:00:00,372.45,372.59,371.75,371.75,12782.0,349.0079,349.1391,348.3519,348.3519,12782.0
2021-06-10 13:30:00,371.86,371.96,371.64,371.83,12189.0,348.455,348.5487,348.2489,348.4269,12189.0
2021-06-10 14:00:00,371.87,371.96,371.02,371.39,26961.0,348.4644,348.5487,347.6679,348.0146,26961.0
2021-06-10 14:30:00,371.39,372.39,371.34,372.33,25571.0,348.0146,348.9517,347.9677,348.8954,25571.0
2021-06-10 15:00:00,372.33,373.21,372.28,373.13,25764.0,348.8954,349.72,348.8486,349.6451,25764.0
2021-06-10 15:30:00,373.11,373.41,372.2,372.53,103267.0,349.6263,349.9075,348.7736,349.0828,103267.0
2021-06-11 09:30:00,373.88,373.88,372.0,372.38,14714.0,350.3479,350.3479,348.5862,348.9423,14714.0
2021-06-11 10:00:00,372.46,372.5,370.29,370.49,13450.0,349.0172,349.0547,346.9838,347.1712,13450.0
2021-06-11 10:30:00,370.46,371.26,370.2,370.75,15548.0,347.1431,347.8928,346.8995,347.4149,15548.0
2021-06-11 11:00:00,370.63,373.13,370.63,373.13,22200.0,347.3024,349.6451,347.3024,349.6451,22200.0
2021-06-11 11:30:00,373.17,373.43,372.88,372.88,16562.0,349.6826,349.9262,349.4108,349.4108,16562.0
2021-06-11 12:00:00,372.69,373.12,372.25,372.93,12261.0,349.2328,349.6357,348.8205,349.4577,12261.0
2021-06-11 12:30:00,372.96,374.09,372.66,373.81,24249.0,349.4858,350.5447,349.2047,350.2823,24249.0
2021-06-11 13:00:00,373.78,374.44,373.63,373.93,22340.0,350.2542,350.8726,350.1136,350.3947,22340.0
2021-06-11 13:30:00,373.78,374.6,373.42,374.17,21279.0,350.2542,351.0226,349.9168,350.6196,21279.0
2021-06-11 14:00:00,374.3,374.82,374.02,374.41,27809.0,350.7414,351.2287,350.4791,350.8445,27809.0
2021-06-11 14:30:00,374.35,374.72,374.11,374.35,24016.0,350.7883,351.135,350.5634,350.7883,24016.0
2021-06-11 15:00:00,374.3,374.92,374.09,374.43,26061.0,350.7414,351.3224,350.5447,350.8633,26061.0
2021-06-11 15:30:00,374.43,375.55,374.24,375.08,86096.0,350.8633,351.9128,350.6852,351.4723,86096.0
2021-06-14 09:30:00,372.45,373.09,370.26,370.46,53856.0,349.0079,349.6076,346.9557,347.1431,53856.0
2021-06-14 10:00:00,370.61,371.21,369.41,369.56,23100.0,347.2837,347.8459,346.1592,346.2998,23100.0
2021-06-14 10:30:00,369.71,370.59,369.5,370.21,21421.0,346.4403,347.2649,346.2436,346.9089,21421.0
2021-06-14 11:00:00,370.19,371.46,370.13,370.28,26052.0,346.8901,348.0802,346.8339,346.9745,26052.0
2021-06-14 11:30:00,370.28,370.88,370.03,370.52,28274.0,346.9745,347.5367,346.7402,347.1994,28274.0
2021-06-14 12:00:00,370.49,370.95,370.01,370.11,20498.0,347.1712,347.6023,346.7215,346.8152,20498.0
2021-06-14 12:30:00,370.11,370.6,369.85,370.3,18523.0,346.8152,347.2743,346.5715,346.9932,18523.0
2021-06-14 13:00:00,370.31,370.58,370.1,370.58,14565.0,347.0026,347.2556,346.8058,347.2556,14565.0
2021-06-14 13:30:00,370.6,370.72,370.44,370.72,20394.0,347.2743,347.3868,347.1244,347.3868,20394.0
2021-06-14 14:00:00,370.6,371.17,369.8,371.17,38432.0,347.2743,347.8084,346.5247,347.8084,38432.0
2021-06-14 14:30:00,371.13,371.51,370.5,371.34,21932.0,347.771,348.127,347.1806,347.9677,21932.0
2021-06-14 15:00:00,371.38,371.51,370.93,371.2,19415.0,348.0052,348.127,347.5835,347.8366,19415.0
2021-06-14 15:30:00,371.2,372.33,371.19,372.24,69295.0,347.8366,348.8954,347.8272,348.8111,69295.0
2021-06-15 09:30:00,375.4,376.28,373.77,374.77,45632.0,351.7722,352.5968,350.2448,351.1819,45632.0
2021-06-15 10:00:00,374.98,376.96,374.73,376.96,27918.0,351.3786,353.234,351.1444,353.234,27918.0
2021-06-15 10:30:00,377.0,377.0,373.87,374.38,21445.0,353.2715,353.2715,350.3385,350.8164,21445.0
2021-06-15 11:00:00,374.5,375.14,374.33,374.8,11741.0,350.9289,351.5286,350.7696,351.21,11741.0
2021-06-15 11:30:00,374.52,375.22,374.16,375.16,15238.0,350.9476,351.6035,350.6103,351.5473,15238.0
2021-06-15 12:00:00,375.26,376.25,375.07,375.98,17695.0,351.641,352.5687,351.463,352.3157,17695.0
2021-06-15 12:30:00,376.1,376.1,375.64,375.9,10084.0,352.4281,352.4281,351.9971,352.2407,10084.0
2021-06-15 13:00:00,375.85,375.99,375.61,375.83,17152.0,352.1939,352.3251,351.969,352.1751,17152.0
2021-06-15 13:30:00,375.86,376.27,375.67,375.94,16346.0,352.2033,352.5874,352.0252,352.2782,16346.0
2021-06-15 14:00:00,376.15,376.61,376.09,376.56,18253.0,352.475,352.906,352.4188,352.8592,18253.0
2021-06-15 14:30:00,376.59,377.37,376.27,377.16,17817.0,352.8873,353.6182,352.5874,353.4214,17817.0
2021-06-15 15:00:00,377.13,377.22,376.16,376.21,30502.0,353.3933,353.4777,352.4844,352.5312,30502.0
2021-06-15 15:30:00,376.17,376.18,374.88,375.0,85796.0,352.4937,352.5031,351.2849,351.3974,85796.0
2021-06-16 09:30:00,378.18,378.18,375.35,376.61,60197.0,354.3772,354.3772,351.7254,352.906,60197.0
2021-06-16 10:00:00,376.75,377.7,375.77,377.11,34574.0,353.0372,353.9274,352.1189,353.3746,34574.0
2021-06-16 10:30:00,377.11,377.91,376.8,377.91,29449.0,353.3746,354.1242,353.0841,354.1242,29449.0
2021-06-16 11:00:00,377.91,377.91,375.04,375.88,20370.0,354.1242,354.1242,351.4349,352.222,20370.0
2021-06-16 11:30:00,375.95,376.32,375.12,375.86,20523.0,352.2876,352.6343,351.5098,352.2033,20523.0
2021-06-16 12:00:00,375.77,375.85,375.05,375.2,24598.0,352.1189,352.1939,351.4442,351.5848,24598.0
2021-06-16 12:30:00,375.11,375.31,374.08,374.46,16076.0,351.5005,351.6879,350.5353,350.8914,16076.0
2021-06-16 13:00:00,374.47,374.66,373.59,373.73,14501.0,350.9007,351.0788,350.0761,350.2073,14501.0
2021-06-16 13:30:00,373.65,374.54,373.39,374.27,20236.0,350.1323,350.9663,349.8887,350.7133,20236.0
2021-06-16 14:00:00,374.16,374.16,371.65,372.28,34920.0,350.6103,350.6103,348.2582,348.8486,34920.0
2021-06-16 14:30:00,372.15,373.29,371.98,372.95,28149.0,348.7268,349.795,348.5675,349.4764,28149.0
2021-06-16 15:00:00,372.77,372.84,371.85,371.93,34230.0,349.3077,349.3733,348.4456,348.5206,34230.0
2021-06-16 15:30:00,372.02,373.19,371.67,372.21,85604.0,348.6049,349.7013,348.277,348.783,85604.0
2021-06-17 09:30:00,373.24,373.89,369.99,370.53,29409.0,349.7482,350.3572,346.7027,347.2087,29409.0
2021-06-17 10:00:00,370.32,371.23,369.73,369.73,24787.0,347.0119,347.8647,346.4591,346.4591,24787.0
2021-06-17 10:30:00,369.77,371.66,369.18,369.51,25839.0,346.4966,348.2676,345.9437,346.2529,25839.0
2021-06-17 11:00:00,369.26,369.72,368.37,369.04,21125.0,346.0187,346.4497,345.1847,345.8125,21125.0
2021-06-17 11:30:00,369.03,369.3,367.65,368.06,18532.0,345.8031,346.0561,344.51,344.8942,18532.0
2021-06-17 12:00:00,367.96,367.99,366.3,366.63,23316.0,344.8005,344.8286,343.245,343.5542,23316.0
2021-06-17 12:30:00,366.44,367.35,366.2,367.35,32947.0,343.3761,344.2289,343.1513,344.2289,32947.0
2021-06-17 13:00:00,367.47,368.24,367.4,368.23,18652.0,344.3413,345.0629,344.2757,345.0535,18652.0
2021-06-17 13:30:00,368.22,368.63,367.37,367.8,15785.0,345.0441,345.4283,344.2476,344.6506,15785.0
2021-06-17 14:00:00,367.81,368.14,367.26,367.86,19757.0,344.6599,344.9692,344.1445,344.7068,19757.0
2021-06-17 14:30:00,367.8,368.62,367.69,368.3,19435.0,344.6506,345.4189,344.5475,345.1191,19435.0
2021-06-17 15:00:00,368.39,369.72,368.39,369.37,17490.0,345.2034,346.4497,345.2034,346.1217,17490.0
2021-06-17 15:30:00,369.42,370.38,368.56,368.81,72753.0,346.1686,347.0682,345.3627,345.597,72753.0
2021-06-18 09:30:00,365.92,367.93,365.24,367.71,118917.0,342.8889,344.7724,342.2517,344.5662,118917.0
2021-06-18 10:00:00,367.55,368.28,366.02,367.2,26984.0,344.4163,345.1003,342.9826,344.0883,26984.0
2021-06-18 10:30:00,367.13,367.78,366.44,367.23,25119.0,344.0227,344.6318,343.3761,344.1164,25119.0
2021-06-18 11:00:00,367.23,367.83,366.64,367.4,27272.0,344.1164,344.6787,343.5636,344.2757,27272.0
2021-06-18 11:30:00,367.66,369.41,367.63,368.53,38262.0,344.5194,346.1592,344.4913,345.3346,38262.0
2021-06-18 12:00:00,368.49,369.17,368.02,368.81,23091.0,345.2971,345.9343,344.8567,345.597,23091.0
2021-06-18 12:30:00,368.8,368.84,367.42,367.55,33256.0,345.5876,345.6251,344.2945,344.4163,33256.0
2021-06-18 13:00:00,367.57,368.39,367.33,367.91,24144.0,344.435,345.2034,344.2101,344.7536,24144.0
2021-06-18 13:30:00,368.07,368.78,367.49,368.45,34380.0,344.9036,345.5689,344.3601,345.2596,34380.0
2021-06-18 14:00:00,368.31,369.29,368.07,369.04,25874.0,345.1285,346.0468,344.9036,345.8125,25874.0
2021-06-18 14:30:00,368.86,369.43,368.61,369.34,28461.0,345.6438,346.178,345.4096,346.0936,28461.0
2021-06-18 15:00:00,369.35,370.24,368.99,369.17,51832.0,346.103,346.937,345.7657,345.9343,51832.0
2021-06-18 15:30:00,369.12,369.57,367.11,367.2,167960.0,345.8875,346.3091,344.004,344.0883,167960.0
2021-06-21 09:30:00,369.8,374.46,368.4,372.88,40161.0,346.5247,350.8914,345.2128,349.4108,40161.0
2021-06-21 10:00:00,373.06,374.58,373.06,374.25,20054.0,349.5795,351.0038,349.5795,350.6946,20054.0
2021-06-21 10:30:00,374.47,374.5,373.58,374.14,19785.0,350.9007,350.9289,350.0668,350.5915,19785.0
2021-06-21 11:00:00,374.3,374.3,372.4,373.15,35716.0,350.7414,350.7414,348.961,349.6638,35716.0
2021-06-21 11:30:00,373.25,374.02,372.92,373.3,20577.0,349.7575,350.4791,349.4483,349.8044,20577.0
2021-06-21 12:00:00,373.28,373.33,371.97,372.08,60017.0,349.7856,349.8325,348.5581,348.6612,60017.0
2021-06-21 12:30:00,372.17,372.57,371.97,372.14,19354.0,348.7455,349.1203,348.5581,348.7174,19354.0
2021-06-21 13:00:00,372.24,372.62,372.0,372.25,11701.0,348.8111,349.1672,348.5862,348.8205,11701.0
2021-06-21 13:30:00,372.31,373.57,372.22,372.45,19404.0,348.8767,350.0574,348.7924,349.0079,19404.0
2021-06-21 14:00:00,372.37,373.07,371.9,372.12,17103.0,348.9329,349.5889,348.4925,348.6986,17103.0
2021-06-21 14:30:00,372.38,372.46,371.88,372.21,10736.0,348.9423,349.0172,348.4738,348.783,10736.0
2021-06-21 15:00:00,372.36,373.46,372.34,373.27,16750.0,348.9235,349.9543,348.9048,349.7763,16750.0
2021-06-21 15:30:00,373.18,373.48,372.8,373.32,52226.0,349.6919,349.973,349.3358,349.8231,52226.0
2021-06-22 09:30:00,374.38,374.38,371.08,371.38,12806.0,350.8164,350.8164,347.7241,348.0052,12806.0
2021-06-22 10:00:00,371.67,372.55,371.07,371.64,13585.0,348.277,349.1016,347.7147,348.2489,13585.0
2021-06-22 10:30:00,371.74,372.71,371.44,372.71,16758.0,348.3426,349.2515,348.0614,349.2515,16758.0
2021-06-22 11:00:00,372.8,373.5,372.25,372.98,21832.0,349.3358,349.9918,348.8205,349.5045,21832.0
2021-06-22 11:30:00,373.06,373.5,372.39,372.4,8425.0,349.5795,349.9918,348.9517,348.961,8425.0
2021-06-22 12:00:00,372.33,372.48,372.02,372.14,9344.0,348.8954,349.036,348.6049,348.7174,9344.0
2021-06-22 12:30:00,372.02,372.09,371.6,371.96,15438.0,348.6049,348.6705,348.2114,348.5487,15438.0
2021-06-22 13:00:00,371.95,372.71,371.84,372.61,11756.0,348.5393,349.2515,348.4363,349.1578,11756.0
2021-06-22 13:30:00,372.53,372.84,372.39,372.66,9245.0,349.0828,349.3733,348.9517,349.2047,9245.0
2021-06-22 14:00:00,372.61,372.62,371.89,372.23,8667.0,349.1578,349.1672,348.4831,348.8017,8667.0
2021-06-22 14:30:00,372.19,373.03,372.04,372.9,13225.0,348.7642,349.5514,348.6237,349.4296,13225.0
2021-06-22 15:00:00,372.9,373.81,372.9,373.78,6909.0,349.4296,350.2823,349.4296,350.2542,6909.0
2021-06-22 15:30:00,373.78,373.88,372.35,372.42,33604.0,350.2542,350.3479,348.9142,348.9798,33604.0
2021-06-23 09:30:00,372.59,372.59,368.92,368.92,31493.0,349.1391,349.1391,345.7001,345.7001,31493.0
2021-06-23 10:00:00,369.0,369.51,368.7,368.74,16119.0,345.775,346.2529,345.4939,345.5314,16119.0
2021-06-23 10:30:00,368.82,370.06,368.11,369.8,22549.0,345.6064,346.7683,344.941,346.5247,22549.0
2021-06-23 11:00:00,369.85,370.92,369.59,370.84,18252.0,346.5715,347.5742,346.3279,347.4992,18252.0
2021-06-23 11:30:00,370.75,370.9,369.94,370.56,30140.0,347.4149,347.5554,346.6559,347.2368,30140.0
2021-06-23 12:00:00,370.41,370.5,369.89,370.19,27288.0,347.0963,347.1806,346.609,346.8901,27288.0
2021-06-23 12:30:00,370.17,370.27,369.53,369.91,26738.0,346.8714,346.9651,346.2717,346.6277,26738.0
2021-06-23 13:00:00,370.01,370.55,369.74,370.51,14849.0,346.7215,347.2275,346.4684,347.19,14849.0
2021-06-23 13:30:00,370.52,370.84,370.22,370.78,12797.0,347.1994,347.4992,346.9182,347.443,12797.0
2021-06-23 14:00:00,370.67,371.23,370.48,371.23,15048.0,347.3399,347.8647,347.1619,347.8647,15048.0
2021-06-23 14:30:00,371.22,371.36,370.92,371.29,17675.0,347.8553,347.9865,347.5742,347.9209,17675.0
2021-06-23 15:00:00,371.27,371.52,370.9,371.49,24868.0,347.9021,348.1364,347.5554,348.1083,24868.0
2021-06-23 15:30:00,371.47,371.78,370.12,370.31,77934.0,348.0896,348.38,346.8245,347.0026,77934.0
2021-06-24 09:30:00,372.06,372.06,368.5,369.21,36035.0,348.6424,348.6424,345.3065,345.9718,36035.0
2021-06-24 10:00:00,368.81,370.06,368.1,369.72,34543.0,345.597,346.7683,344.9317,346.4497,34543.0
2021-06-24 10:30:00,369.81,370.25,368.65,368.65,46177.0,346.534,346.9463,345.4471,345.4471,46177.0
2021-06-24 11:00:00,368.86,369.1,367.54,367.67,24938.0,345.6438,345.8687,344.4069,344.5287,24938.0
2021-06-24 11:30:00,367.61,369.6,367.61,368.59,27847.0,344.4725,346.3373,344.4725,345.3908,27847.0
2021-06-24 12:00:00,368.61,368.63,367.76,368.19,15271.0,345.4096,345.4283,344.6131,345.016,15271.0
2021-06-24 12:30:00,368.19,370.08,368.04,370.02,9927.0,345.016,346.787,344.8754,346.7308,9927.0
2021-06-24 13:00:00,369.93,370.94,369.84,370.43,15926.0,346.6465,347.5929,346.5622,347.115,15926.0
2021-06-24 13:30:00,370.41,371.29,370.36,371.17,12438.0,347.0963,347.9209,347.0494,347.8084,12438.0
2021-06-24 14:00:00,371.24,371.24,370.26,370.33,13033.0,347.874,347.874,346.9557,347.0213,13033.0
2021-06-24 14:30:00,370.37,370.44,370.02,370.1,18169.0,347.0588,347.1244,346.7308,346.8058,18169.0
2021-06-24 15:00:00,370.07,370.33,368.8,369.16,28707.0,346.7777,347.0213,345.5876,345.925,28707.0
2021-06-24 15:30:00,369.22,369.86,369.03,369.68,46500.0,345.9812,346.5809,345.8031,346.4122,46500.0
2021-06-25 09:30:00,369.0,371.73,368.06,370.77,25816.0,345.775,348.3332,344.8942,347.4336,25816.0
2021-06-25 10:00:00,370.9,372.79,370.25,372.45,20631.0,347.5554,349.3265,346.9463,349.0079,20631.0
2021-06-25 10:30:00,372.38,372.72,371.8,372.35,20586.0,348.9423,349.2609,348.3988,348.9142,20586.0
2021-06-25 11:00:00,372.42,372.89,371.95,372.05,15246.0,348.9798,349.4202,348.5393,348.6331,15246.0
2021-06-25 11:30:00,372.05,372.11,371.51,372.02,12832.0,348.6331,348.6893,348.127,348.6049,12832.0
2021-06-25 12:00:00,372.05,372.86,371.85,372.62,13479.0,348.6331,349.3921,348.4456,349.1672,13479.0
2021-06-25 12:30:00,372.69,372.71,372.18,372.69,11429.0,349.2328,349.2515,348.7549,349.2328,11429.0
2021-06-25 13:00:00,372.62,372.75,372.18,372.46,12349.0,349.1672,349.289,348.7549,349.0172,12349.0
2021-06-25 13:30:00,372.4,372.71,372.25,372.29,10279.0,348.961,349.2515,348.8205,348.8579,10279.0
2021-06-25 14:00:00,372.08,372.25,371.74,372.12,11105.0,348.6612,348.8205,348.3426,348.6986,11105.0
2021-06-25 14:30:00,372.1,372.56,371.87,372.36,16336.0,348.6799,349.111,348.4644,348.9235,16336.0
2021-06-25 15:00:00,372.36,372.94,372.25,372.67,21199.0,348.9235,349.467,348.8205,349.214,21199.0
2021-06-25 15:30:00,372.63,375.41,372.38,373.19,238398.0,349.1765,351.7816,348.9423,349.7013,238398.0
2021-06-28 09:30:00,373.39,373.39,370.78,371.64,28072.0,349.8887,349.8887,347.443,348.2489,28072.0
2021-06-28 10:00:00,371.41,371.91,369.57,369.57,16919.0,348.0333,348.5019,346.3091,346.3091,16919.0
2021-06-28 10:30:00,369.38,369.85,368.77,369.44,23958.0,346.1311,346.5715,345.5595,346.1873,23958.0
2021-06-28 11:00:00,369.49,369.49,368.75,369.0,14425.0,346.2342,346.2342,345.5408,345.775,14425.0
2021-06-28 11:30:00,368.94,369.59,368.67,369.56,15598.0,345.7188,346.3279,345.4658,346.2998,15598.0
2021-06-28 12:00:00,369.61,370.15,368.76,368.77,11419.0,346.3466,346.8526,345.5501,345.5595,11419.0
2021-06-28 12:30:00,368.79,368.87,368.35,368.41,12074.0,345.5782,345.6532,345.1659,345.2222,12074.0
2021-06-28 13:00:00,368.47,368.91,368.43,368.86,10984.0,345.2784,345.6907,345.2409,345.6438,10984.0
2021-06-28 13:30:00,368.86,369.41,368.57,369.35,8491.0,345.6438,346.1592,345.3721,346.103,8491.0
2021-06-28 14:00:00,369.37,370.0,369.35,369.46,13643.0,346.1217,346.7121,346.103,346.2061,13643.0
2021-06-28 14:30:00,369.36,369.83,368.86,368.9,11587.0,346.1124,346.5528,345.6438,345.6813,11587.0
2021-06-28 15:00:00,369.05,369.59,368.84,369.34,11146.0,345.8219,346.3279,345.6251,346.0936,11146.0
2021-06-28 15:30:00,369.4,370.24,369.4,370.21,57425.0,346.1498,346.937,346.1498,346.9089,57425.0
2021-06-29 09:30:00,369.81,371.24,369.47,370.19,23785.0,346.534,347.874,346.2154,346.8901,23785.0
2021-06-29 10:00:00,370.15,370.88,369.99,370.51,11610.0,346.8526,347.5367,346.7027,347.19,11610.0
2021-06-29 10:30:00,370.71,370.83,369.83,369.92,12201.0,347.3774,347.4898,346.5528,346.6371,12201.0
2021-06-29 11:00:00,369.8,369.8,368.66,368.66,10417.0,346.5247,346.5247,345.4564,345.4564,10417.0
2021-06-29 11:30:00,368.75,368.87,367.13,367.38,31411.0,345.5408,345.6532,344.0227,344.257,31411.0
2021-06-29 12:00:00,367.38,367.86,365.42,365.46,36010.0,344.257,344.7068,342.4203,342.4578,36010.0
2021-06-29 12:30:00,365.4,366.18,365.15,365.31,35364.0,342.4016,343.1325,342.1673,342.3173,35364.0
2021-06-29 13:00:00,365.34,365.34,363.66,363.8,37317.0,342.3454,342.3454,340.7711,340.9023,37317.0
2021-06-29 13:30:00,363.74,363.77,363.16,363.36,34683.0,340.8461,340.8742,340.3026,340.49,34683.0
2021-06-29 14:00:00,363.49,364.66,363.48,363.52,27218.0,340.6118,341.7082,340.6025,340.6399,27218.0
2021-06-29 14:30:00,363.52,363.52,361.21,361.76,64899.0,340.6399,340.6399,338.4753,338.9907,64899.0
2021-06-29 15:00:00,361.66,361.85,360.36,361.69,46157.0,338.897,339.075,337.6788,338.9251,46157.0
2021-06-29 15:30:00,361.69,361.7,360.0,360.16,141987.0,338.9251,338.9345,337.3415,337.4914,141987.0
2021-06-30 09:30:00,361.3,363.22,361.3,361.62,22002.0,338.5597,340.3588,338.5597,338.8595,22002.0
2021-06-30 10:00:00,361.96,363.63,361.68,363.39,15741.0,339.1781,340.743,338.9157,340.5181,15741.0
2021-06-30 10:30:00,363.68,364.6,363.41,363.85,12654.0,340.7899,341.652,340.5369,340.9492,12654.0
2021-06-30 11:00:00,363.81,364.21,363.15,364.06,10872.0,340.9117,341.2865,340.2932,341.1459,10872.0
2021-06-30 11:30:00,364.01,364.62,363.81,363.94,12357.0,341.0991,341.6707,340.9117,341.0335,12357.0
2021-06-30 12:00:00,363.87,364.55,363.79,364.44,7966.0,340.9679,341.6051,340.8929,341.502,7966.0
2021-06-30 12:30:00,364.53,364.91,364.29,364.38,6759.0,341.5864,341.9424,341.3615,341.4458,6759.0
2021-06-30 13:00:00,364.39,364.51,363.83,364.12,5752.0,341.4552,341.5676,340.9304,341.2022,5752.0
2021-06-30 13:30:00,364.15,364.15,363.48,363.89,10973.0,341.2303,341.2303,340.6025,340.9866,10973.0
2021-06-30 14:00:00,363.85,364.07,363.68,363.78,16573.0,340.9492,341.1553,340.7899,340.8836,16573.0
2021-06-30 14:30:00,363.82,363.82,363.25,363.56,8831.0,340.9211,340.9211,340.3869,340.6774,8831.0
2021-06-30 15:00:00,363.61,363.88,363.03,363.29,14634.0,340.7243,340.9773,340.1808,340.4244,14634.0
2021-06-30 15:30:00,363.18,364.24,362.72,363.38,68300.0,340.3213,341.3146,339.8903,340.5087,68300.0
2021-07-01 09:30:00,364.53,365.12,363.39,364.53,26572.0,341.5864,342.1392,340.5181,341.5864,26572.0
2021-07-01 10:00:00,364.41,366.0,364.0,365.3,30054.0,341.4739,342.9638,341.0897,342.3079,30054.0
2021-07-01 10:30:00,365.26,366.06,364.97,365.93,9439.0,342.2704,343.0201,341.9987,342.8982,9439.0
2021-07-01 11:00:00,366.05,367.08,365.99,367.04,16107.0,343.0107,343.9759,342.9545,343.9384,16107.0
2021-07-01 11:30:00,367.04,367.3,366.47,366.47,10966.0,343.9384,344.182,343.4043,343.4043,10966.0
2021-07-01 12:00:00,366.54,367.0,366.22,366.29,4661.0,343.4699,343.9009,343.17,343.2356,4661.0
2021-07-01 12:30:00,366.27,366.96,366.12,366.57,7031.0,343.2168,343.8634,343.0763,343.498,7031.0
2021-07-01 13:00:00,366.55,367.35,366.45,367.21,7848.0,343.4792,344.2289,343.3855,344.0977,7848.0
2021-07-01 13:30:00,367.16,367.66,366.96,367.48,9809.0,344.0508,344.5194,343.8634,344.3507,9809.0
2021-07-01 14:00:00,367.52,367.52,366.74,367.4,10719.0,344.3882,344.3882,343.6573,344.2757,10719.0
2021-07-01 14:30:00,367.39,367.61,367.04,367.5,12842.0,344.2664,344.4725,343.9384,344.3694,12842.0
2021-07-01 15:00:00,367.43,367.96,367.26,367.61,10749.0,344.3038,344.8005,344.1445,344.4725,10749.0
2021-07-01 15:30:00,367.66,367.96,367.38,367.75,50759.0,344.5194,344.8005,344.257,344.6037,50759.0
2021-07-02 09:30:00,367.92,368.89,365.3,368.16,14209.0,344.763,345.6719,342.3079,344.9879,14209.0
2021-07-02 10:00:00,368.5,369.23,367.89,368.76,13431.0,345.3065,345.9905,344.7349,345.5501,13431.0
2021-07-02 10:30:00,369.01,369.92,368.97,369.74,11636.0,345.7844,346.6371,345.7469,346.4684,11636.0
2021-07-02 11:00:00,369.79,370.0,369.09,369.96,9510.0,346.5153,346.7121,345.8594,346.6746,9510.0
2021-07-02 11:30:00,369.96,370.55,369.58,370.31,8972.0,346.6746,347.2275,346.3185,347.0026,8972.0
2021-07-02 12:00:00,370.17,370.6,370.11,370.27,7056.0,346.8714,347.2743,346.8152,346.9651,7056.0
2021-07-02 12:30:00,370.06,371.06,370.04,370.64,7925.0,346.7683,347.7054,346.7496,347.3118,7925.0
2021-07-02 13:00:00,370.64,370.8,370.37,370.79,5612.0,347.3118,347.4617,347.0588,347.4524,5612.0
2021-07-02 13:30:00,370.66,370.67,369.96,370.18,10077.0,347.3305,347.3399,346.6746,346.8808,10077.0
2021-07-02 14:00:00,370.13,370.62,370.13,370.46,5847.0,346.8339,347.2931,346.8339,347.1431,5847.0
2021-07-02 14:30:00,370.38,370.66,370.0,370.0,5275.0,347.0682,347.3305,346.7121,346.7121,5275.0
2021-07-02 15:00:00,369.98,370.26,369.48,369.55,3457.0,346.6933,346.9557,346.2248,346.2904,3457.0
2021-07-02 15:30:00,369.66,369.86,368.9,369.21,28285.0,346.3935,346.5809,345.6813,345.9718,28285.0
2021-07-06 09:30:00,368.03,368.03,365.76,366.55,18611.0,344.8661,344.8661,342.7389,343.4792,18611.0
2021-07-06 10:00:00,366.29,366.45,362.75,363.38,20581.0,343.2356,343.3855,339.9184,340.5087,20581.0
2021-07-06 10:30:00,363.18,364.37,363.14,363.7,21253.0,340.3213,341.4364,340.2839,340.8086,21253.0
2021-07-06 11:00:00,363.6,364.41,363.0,363.69,13746.0,340.7149,341.4739,340.1527,340.7992,13746.0
2021-07-06 11:30:00,364.05,365.83,364.05,365.75,11649.0,341.1366,342.8045,341.1366,342.7296,11649.0
2021-07-06 12:00:00,365.52,367.02,365.18,366.87,13812.0,342.5141,343.9196,342.1955,343.7791,13812.0
2021-07-06 12:30:00,366.63,366.64,365.75,366.42,7690.0,343.5542,343.5636,342.7296,343.3574,7690.0
2021-07-06 13:00:00,366.48,366.94,366.31,366.6,15740.0,343.4136,343.8447,343.2543,343.5261,15740.0
2021-07-06 13:30:00,366.54,367.4,366.54,367.21,8993.0,343.4699,344.2757,343.4699,344.0977,8993.0
2021-07-06 14:00:00,367.29,367.61,367.19,367.44,10043.0,344.1727,344.4725,344.0789,344.3132,10043.0
2021-07-06 14:30:00,367.57,367.98,367.48,367.67,8340.0,344.435,344.8192,344.3507,344.5287,8340.0
2021-07-06 15:00:00,367.63,368.33,367.5,368.1,11679.0,344.4913,345.1472,344.3694,344.9317,11679.0
2021-07-06 15:30:00,368.19,368.45,367.62,367.65,35621.0,345.016,345.2596,344.4819,344.51,35621.0
2021-07-07 09:30:00,367.34,369.19,365.8,366.58,16464.0,344.2195,345.9531,342.7764,343.5073,16464.0
2021-07-07 10:00:00,366.66,367.46,366.58,367.43,18530.0,343.5823,344.332,343.5073,344.3038,18530.0
2021-07-07 10:30:00,367.36,369.73,367.04,369.73,15833.0,344.2382,346.4591,343.9384,346.4591,15833.0
2021-07-07 11:00:00,369.67,371.57,369.57,371.54,30200.0,346.4029,348.1833,346.3091,348.1552,30200.0
2021-07-07 11:30:00,371.8,372.06,370.09,370.37,34284.0,348.3988,348.6424,346.7964,347.0588,34284.0
2021-07-07 12:00:00,370.33,371.76,370.3,371.14,16583.0,347.0213,348.3613,346.9932,347.7803,16583.0
2021-07-07 12:30:00,371.23,371.66,370.32,370.64,15221.0,347.8647,348.2676,347.0119,347.3118,15221.0
2021-07-07 13:00:00,370.66,371.31,370.63,370.99,11839.0,347.3305,347.9396,347.3024,347.6398,11839.0
2021-07-07 13:30:00,371.03,371.68,370.58,370.58,8894.0,347.6773,348.2863,347.2556,347.2556,8894.0
2021-07-07 14:00:00,370.91,371.49,370.61,371.04,8517.0,347.5648,348.1083,347.2837,347.6866,8517.0
2021-07-07 14:30:00,370.98,371.52,370.92,371.14,24960.0,347.6304,348.1364,347.5742,347.7803,24960.0
2021-07-07 15:00:00,371.05,371.36,370.58,371.25,16912.0,347.696,347.9865,347.2556,347.8834,16912.0
2021-07-07 15:30:00,371.17,371.95,370.99,371.39,53605.0,347.8084,348.5393,347.6398,348.0146,53605.0
2021-07-08 09:30:00,368.9,371.99,368.3,371.47,25939.0,345.6813,348.5768,345.1191,348.0896,25939.0
2021-07-08 10:00:00,371.33,371.33,367.94,368.65,13655.0,347.9584,347.9584,344.7817,345.4471,13655.0
2021-07-08 10:30:00,368.8,369.68,368.27,368.8,10839.0,345.5876,346.4122,345.091,345.5876,10839.0
2021-07-08 11:00:00,368.88,370.92,368.74,370.82,11239.0,345.6626,347.5742,345.5314,347.4805,11239.0
2021-07-08 11:30:00,370.59,371.2,370.28,370.47,10269.0,347.2649,347.8366,346.9745,347.1525,10269.0
2021-07-08 12:00:00,370.46,371.1,370.35,370.64,7213.0,347.1431,347.7428,347.0401,347.3118,7213.0
2021-07-08 12:30:00,370.6,371.75,370.59,371.59,8042.0,347.2743,348.3519,347.2649,348.202,8042.0
2021-07-08 13:00:00,371.51,371.51,369.92,370.29,10002.0,348.127,348.127,346.6371,346.9838,10002.0
2021-07-08 13:30:00,370.29,370.42,368.76,368.86,11274.0,346.9838,347.1056,345.5501,345.6438,11274.0
2021-07-08 14:00:00,368.83,368.92,368.23,368.25,9341.0,345.6157,345.7001,345.0535,345.0722,9341.0
2021-07-08 14:30:00,368.23,368.95,368.07,368.83,9368.0,345.0535,345.7282,344.9036,345.6157,9368.0
2021-07-08 15:00:00,368.76,368.84,368.27,368.59,7174.0,345.5501,345.6251,345.091,345.3908,7174.0
2021-07-08 15:30:00,369.15,370.19,368.94,370.19,40815.0,345.9156,346.8901,345.7188,346.8901,40815.0
2021-07-09 09:30:00,372.48,373.44,371.67,373.21,29391.0,349.036,349.9356,348.277,349.72,29391.0
2021-07-09 10:00:00,373.06,373.51,371.84,372.35,9948.0,349.5795,350.0012,348.4363,348.9142,9948.0
2021-07-09 10:30:00,372.64,372.64,370.16,370.31,6937.0,349.1859,349.1859,346.862,347.0026,6937.0
2021-07-09 11:00:00,370.32,371.09,370.19,371.03,10719.0,347.0119,347.7335,346.8901,347.6773,10719.0
2021-07-09 11:30:00,371.11,372.3,371.06,371.09,11980.0,347.7522,348.8673,347.7054,347.7335,11980.0
2021-07-09 12:00:00,371.05,371.65,369.38,369.74,27553.0,347.696,348.2582,346.1311,346.4684,27553.0
2021-07-09 12:30:00,369.76,370.37,369.75,369.79,8812.0,346.4872,347.0588,346.4778,346.5153,8812.0
2021-07-09 13:00:00,369.82,370.06,369.54,369.89,8567.0,346.5434,346.7683,346.281,346.609,8567.0
2021-07-09 13:30:00,369.97,370.76,369.86,370.65,5961.0,346.684,347.4242,346.5809,347.3212,5961.0
2021-07-09 14:00:00,370.61,371.32,370.5,371.21,7831.0,347.2837,347.949,347.1806,347.8459,7831.0
2021-07-09 14:30:00,371.09,371.48,370.85,371.32,5456.0,347.7335,348.0989,347.5086,347.949,5456.0
2021-07-09 15:00:00,371.38,371.66,371.06,371.66,6435.0,348.0052,348.2676,347.7054,348.2676,6435.0
2021-07-09 15:30:00,371.65,371.99,371.14,371.9,24677.0,348.2582,348.5768,347.7803,348.4925,24677.0
2021-07-12 09:30:00,370.16,370.55,368.62,370.53,15751.0,346.862,347.2275,345.4189,347.2087,15751.0
2021-07-12 10:00:00,370.4,372.45,370.1,372.09,11306.0,347.0869,349.0079,346.8058,348.6705,11306.0
2021-07-12 10:30:00,372.16,372.35,370.79,371.14,7966.0,348.7361,348.9142,347.4524,347.7803,7966.0
2021-07-12 11:00:00,370.99,370.99,369.85,369.95,10332.0,347.6398,347.6398,346.5715,346.6652,10332.0
2021-07-12 11:30:00,369.99,369.99,369.24,369.24,7570.0,346.7027,346.7027,345.9999,345.9999,7570.0
2021-07-12 12:00:00,369.38,369.91,368.92,369.19,7786.0,346.1311,346.6277,345.7001,345.9531,7786.0
2021-07-12 12:30:00,369.0,369.33,368.28,368.37,12573.0,345.775,346.0843,345.1003,345.1847,12573.0
2021-07-12 13:00:00,368.4,368.98,368.4,368.97,6101.0,345.2128,345.7563,345.2128,345.7469,6101.0
2021-07-12 13:30:00,368.87,369.5,368.83,369.46,6745.0,345.6532,346.2436,345.6157,346.2061,6745.0
2021-07-12 14:00:00,369.39,369.56,369.17,369.45,9182.0,346.1405,346.2998,345.9343,346.1967,9182.0
2021-07-12 14:30:00,369.41,370.33,369.41,369.93,9062.0,346.1592,347.0213,346.1592,346.6465,9062.0
2021-07-12 15:00:00,369.97,370.28,369.68,370.28,5562.0,346.684,346.9745,346.4122,346.9745,5562.0
2021-07-12 15:30:00,370.19,370.62,370.01,370.61,31808.0,346.8901,347.2931,346.7215,347.2837,31808.0
2021-07-13 09:30:00,370.6,373.98,370.43,371.66,51921.0,347.2743,350.4416,347.115,348.2676,51921.0
2021-07-13 10:00:00,371.2,371.68,370.6,371.08,10612.0,347.8366,348.2863,347.2743,347.7241,10612.0
2021-07-13 10:30:00,370.92,371.57,370.03,370.54,11272.0,347.5742,348.1833,346.7402,347.2181,11272.0
2021-07-13 11:00:00,370.68,371.12,370.36,370.59,11321.0,347.3493,347.7616,347.0494,347.2649,11321.0
2021-07-13 11:30:00,370.34,370.45,369.4,369.69,10004.0,347.0307,347.1338,346.1498,346.4216,10004.0
2021-07-13 12:00:00,369.75,369.94,369.45,369.83,10193.0,346.4778,346.6559,346.1967,346.5528,10193.0
2021-07-13 12:30:00,369.87,369.87,369.01,369.5,7585.0,346.5903,346.5903,345.7844,346.2436,7585.0
2021-07-13 13:00:00,369.47,369.76,369.07,369.56,11800.0,346.2154,346.4872,345.8406,346.2998,11800.0
2021-07-13 13:30:00,369.58,369.75,368.89,369.75,7553.0,346.3185,346.4778,345.6719,346.4778,7553.0
2021-07-13 14:00:00,369.52,369.82,369.06,369.07,11929.0,346.2623,346.5434,345.8312,345.8406,11929.0
2021-07-13 14:30:00,368.95,368.99,368.21,368.39,17736.0,345.7282,345.7657,345.0347,345.2034,17736.0
2021-07-13 15:00:00,368.36,368.83,367.62,368.18,21687.0,345.1753,345.6157,344.4819,345.0066,21687.0
2021-07-13 15:30:00,368.28,368.89,367.29,367.31,105157.0,345.1003,345.6719,344.1727,344.1914,105157.0
2021-07-14 09:30:00,367.36,368.45,365.69,365.97,20229.0,344.2382,345.2596,342.6734,342.9357,20229.0
2021-07-14 10:00:00,366.38,366.83,364.22,366.58,20379.0,343.3199,343.7416,341.2959,343.5073,20379.0
2021-07-14 10:30:00,366.58,367.29,365.9,366.87,18503.0,343.5073,344.1727,342.8701,343.7791,18503.0
2021-07-14 11:00:00,366.61,366.64,365.0,365.02,21452.0,343.5354,343.5636,342.0268,342.0455,21452.0
2021-07-14 11:30:00,365.0,365.55,364.14,364.88,45051.0,342.0268,342.5422,341.2209,341.9143,45051.0
2021-07-14 12:00:00,364.83,365.53,364.74,365.1,49633.0,341.8675,342.5234,341.7831,342.1205,49633.0
2021-07-14 12:30:00,365.12,365.64,364.89,365.35,16328.0,342.1392,342.6265,341.9237,342.3548,16328.0
2021-07-14 13:00:00,365.43,365.44,363.62,364.56,52716.0,342.4297,342.4391,340.7336,341.6145,52716.0
2021-07-14 13:30:00,364.93,365.63,364.62,365.05,34595.0,341.9612,342.6171,341.6707,342.0736,34595.0
2021-07-14 14:00:00,365.04,365.48,364.49,365.13,45090.0,342.0643,342.4766,341.5489,342.1486,45090.0
2021-07-14 14:30:00,365.02,365.69,364.6,365.48,14013.0,342.0455,342.6734,341.652,342.4766,14013.0
2021-07-14 15:00:00,365.48,365.72,363.93,364.15,131644.0,342.4766,342.7015,341.0241,341.2303,131644.0
2021-07-14 15:30:00,364.07,364.9,363.8,363.94,167816.0,341.1553,341.9331,340.9023,341.0335,167816.0
2021-07-15 09:30:00,362.34,365.72,361.71,363.75,21486.0,339.5342,342.7015,338.9439,340.8555,21486.0
2021-07-15 10:00:00,363.7,364.1,362.29,363.8,16603.0,340.8086,341.1834,339.4874,340.9023,16603.0
2021-07-15 10:30:00,363.76,365.48,363.76,365.32,7488.0,340.8648,342.4766,340.8648,342.3266,7488.0
2021-07-15 11:00:00,364.98,365.1,363.23,363.23,5638.0,342.008,342.1205,340.3682,340.3682,5638.0
2021-07-15 11:30:00,363.37,364.73,363.37,364.71,8224.0,340.4994,341.7738,340.4994,341.755,8224.0
2021-07-15 12:00:00,364.88,365.22,364.19,364.21,9322.0,341.9143,342.2329,341.2678,341.2865,9322.0
2021-07-15 12:30:00,364.45,365.27,364.43,365.0,6779.0,341.5114,342.2798,341.4927,342.0268,6779.0
2021-07-15 13:00:00,365.01,365.4,363.85,364.08,14469.0,342.0362,342.4016,340.9492,341.1647,14469.0
2021-07-15 13:30:00,364.05,364.35,363.79,364.07,13412.0,341.1366,341.4177,340.8929,341.1553,13412.0
2021-07-15 14:00:00,364.29,364.42,363.9,364.18,22159.0,341.3615,341.4833,340.996,341.2584,22159.0
2021-07-15 14:30:00,364.13,364.59,363.91,364.51,13857.0,341.2115,341.6426,341.0054,341.5676,13857.0
2021-07-15 15:00:00,364.56,365.43,364.12,365.0,20704.0,341.6145,342.4297,341.2022,342.0268,20704.0
2021-07-15 15:30:00,364.84,365.12,364.03,364.13,53352.0,341.8769,342.1392,341.1178,341.2115,53352.0
2021-07-16 09:30:00,365.42,365.42,361.64,362.81,41680.0,342.4203,342.4203,338.8783,339.9746,41680.0
2021-07-16 10:00:00,362.61,362.98,361.34,361.42,34728.0,339.7872,340.1339,338.5971,338.6721,34728.0
2021-07-16 10:30:00,361.83,362.92,361.59,362.15,33747.0,339.0563,340.0777,338.8314,339.3562,33747.0
2021-07-16 11:00:00,362.2,364.6,362.11,364.35,25055.0,339.403,341.652,339.3187,341.4177,25055.0
2021-07-16 11:30:00,364.54,365.26,364.54,364.69,11245.0,341.5957,342.2704,341.5957,341.7363,11245.0
2021-07-16 12:00:00,364.71,365.77,364.54,365.21,7601.0,341.755,342.7483,341.5957,342.2236,7601.0
2021-07-16 12:30:00,365.25,365.98,364.78,364.78,8660.0,342.261,342.9451,341.8206,341.8206,8660.0
2021-07-16 13:00:00,364.85,364.85,364.27,364.74,12250.0,341.8862,341.8862,341.3427,341.7831,12250.0
2021-07-16 13:30:00,364.68,364.87,363.91,363.98,11051.0,341.7269,341.905,341.0054,341.071,11051.0
2021-07-16 14:00:00,363.89,364.67,363.72,363.91,7344.0,340.9866,341.7176,340.8273,341.0054,7344.0
2021-07-16 14:30:00,363.97,364.65,363.51,364.56,8338.0,341.0616,341.6988,340.6306,341.6145,8338.0
2021-07-16 15:00:00,364.66,364.66,363.67,363.97,25325.0,341.7082,341.7082,340.7805,341.0616,25325.0
2021-07-16 15:30:00,363.91,364.04,362.54,362.91,111757.0,341.0054,341.1272,339.7216,340.0683,111757.0
2021-07-19 09:30:00,361.37,362.32,357.37,358.0,46892.0,338.6253,339.5155,334.877,335.4674,46892.0
2021-07-19 10:00:00,357.79,358.01,353.61,354.75,35901.0,335.2706,335.4767,331.3537,332.4219,35901.0
2021-07-19 10:30:00,354.67,356.62,353.57,354.89,23619.0,332.347,334.1742,331.3162,332.5531,23619.0
2021-07-19 11:00:00,354.93,355.82,354.18,354.28,17839.0,332.5906,333.4246,331.8878,331.9815,17839.0
2021-07-19 11:30:00,353.95,354.68,353.48,354.0,21849.0,331.6723,332.3563,331.2319,331.7191,21849.0
2021-07-19 12:00:00,353.88,353.89,351.44,351.52,26984.0,331.6067,331.6161,329.3203,329.3952,26984.0
2021-07-19 12:30:00,351.44,352.71,351.34,352.51,21590.0,329.3203,330.5103,329.2265,330.3229,21590.0
2021-07-19 13:00:00,352.44,353.6,352.25,352.38,23316.0,330.2573,331.3443,330.0793,330.2011,23316.0
2021-07-19 13:30:00,352.29,352.29,350.64,350.8,24560.0,330.1168,330.1168,328.5706,328.7205,24560.0
2021-07-19 14:00:00,350.92,352.2,350.92,351.95,18210.0,328.833,330.0324,328.833,329.7982,18210.0
2021-07-19 14:30:00,351.78,351.78,350.71,351.04,24790.0,329.6389,329.6389,328.6362,328.9454,24790.0
2021-07-19 15:00:00,351.04,352.87,351.03,352.69,27766.0,328.9454,330.6602,328.9361,330.4916,27766.0
2021-07-19 15:30:00,352.81,355.13,352.53,355.13,128390.0,330.604,332.778,330.3416,332.778,128390.0
2021-07-20 09:30:00,355.64,360.67,355.64,360.05,36132.0,333.2559,337.9693,333.2559,337.3883,36132.0
2021-07-20 10:00:00,360.39,362.74,360.29,362.51,21216.0,337.7069,339.909,337.6132,339.6935,21216.0
2021-07-20 10:30:00,362.55,362.62,360.65,361.96,20382.0,339.731,339.7966,337.9506,339.1781,20382.0
2021-07-20 11:00:00,362.05,362.48,359.84,359.84,16048.0,339.2625,339.6654,337.1916,337.1916,16048.0
2021-07-20 11:30:00,359.75,361.34,358.83,361.13,26427.0,337.1072,338.5971,336.2451,338.4004,26427.0
2021-07-20 12:00:00,361.28,361.66,360.81,361.09,32216.0,338.5409,338.897,338.1005,338.3629,32216.0
2021-07-20 12:30:00,361.2,362.27,360.44,360.99,36447.0,338.466,339.4686,337.7538,338.2692,36447.0
2021-07-20 13:00:00,360.97,361.07,359.74,360.35,28667.0,338.2504,338.3441,337.0978,337.6695,28667.0
2021-07-20 13:30:00,360.72,361.24,360.51,361.22,14725.0,338.0162,338.5034,337.8194,338.4847,14725.0
2021-07-20 14:00:00,361.3,362.41,361.18,362.41,26129.0,338.5597,339.5998,338.4472,339.5998,26129.0
2021-07-20 14:30:00,362.41,362.68,360.79,361.09,62867.0,339.5998,339.8528,338.0818,338.3629,62867.0
2021-07-20 15:00:00,361.12,362.26,361.06,361.38,34586.0,338.391,339.4592,338.3348,338.6346,34586.0
2021-07-20 15:30:00,361.46,361.58,359.77,360.0,147951.0,338.7096,338.822,337.126,337.3415,147951.0
2021-07-21 09:30:00,361.09,363.13,360.95,362.63,20659.0,338.3629,340.2745,338.2317,339.806,20659.0
2021-07-21 10:00:00,362.81,363.32,361.18,361.23,27989.0,339.9746,340.4525,338.4472,338.4941,27989.0
2021-07-21 10:30:00,361.09,361.09,359.89,359.89,31492.0,338.3629,338.3629,337.2384,337.2384,31492.0
2021-07-21 11:00:00,360.0,361.55,359.99,360.72,19289.0,337.3415,338.7939,337.3321,338.0162,19289.0
2021-07-21 11:30:00,360.59,362.87,360.59,362.38,20918.0,337.8944,340.0308,337.8944,339.5717,20918.0
2021-07-21 12:00:00,362.5,362.63,361.13,361.21,21976.0,339.6841,339.806,338.4004,338.4753,21976.0
2021-07-21 12:30:00,361.3,361.57,360.73,361.17,12304.0,338.5597,338.8127,338.0255,338.4378,12304.0
2021-07-21 13:00:00,361.25,361.77,361.17,361.54,11787.0,338.5128,339.0001,338.4378,338.7846,11787.0
2021-07-21 13:30:00,361.54,362.06,361.46,361.83,12808.0,338.7846,339.2718,338.7096,339.0563,12808.0
2021-07-21 14:00:00,361.79,362.27,361.73,362.07,11928.0,339.0188,339.4686,338.9626,339.2812,11928.0
2021-07-21 14:30:00,362.19,362.54,361.87,362.44,11297.0,339.3936,339.7216,339.0938,339.6279,11297.0
2021-07-21 15:00:00,362.34,362.54,361.94,362.13,14782.0,339.5342,339.7216,339.1594,339.3374,14782.0
2021-07-21 15:30:00,362.13,362.26,361.08,361.46,113953.0,339.3374,339.4592,338.3535,338.7096,113953.0
2021-07-22 09:30:00,360.8,361.05,358.32,359.01,24998.0,338.0911,338.3254,335.7672,336.4138,24998.0
2021-07-22 10:00:00,358.77,359.85,358.45,359.0,10787.0,336.1889,337.2009,335.889,336.4044,10787.0
2021-07-22 10:30:00,359.01,359.48,358.9,359.19,11199.0,336.4138,336.8542,336.3107,336.5825,11199.0
2021-07-22 11:00:00,359.18,359.18,358.29,358.29,21071.0,336.5731,336.5731,335.7391,335.7391,21071.0
2021-07-22 11:30:00,358.51,359.31,358.36,359.31,11117.0,335.9453,336.6949,335.8047,336.6949,11117.0
2021-07-22 12:00:00,359.27,359.69,358.99,359.25,12328.0,336.6574,337.051,336.3951,336.6387,12328.0
2021-07-22 12:30:00,359.15,360.26,358.63,360.22,10339.0,336.545,337.5851,336.0577,337.5476,10339.0
2021-07-22 13:00:00,360.15,360.19,359.75,359.78,8376.0,337.482,337.5195,337.1072,337.1353,8376.0
2021-07-22 13:30:00,359.86,360.29,359.86,360.26,7700.0,337.2103,337.6132,337.2103,337.5851,7700.0
2021-07-22 14:00:00,360.28,360.47,360.1,360.4,12113.0,337.6039,337.7819,337.4352,337.7163,12113.0
2021-07-22 14:30:00,360.31,360.51,360.01,360.14,12073.0,337.632,337.8194,337.3509,337.4727,12073.0
2021-07-22 15:00:00,360.28,360.28,359.62,359.87,26755.0,337.6039,337.6039,336.9854,337.2197,26755.0
2021-07-22 15:30:00,359.84,360.15,358.98,359.3,114335.0,337.1916,337.482,336.3857,336.6855,114335.0
2021-07-23 09:30:00,360.61,360.8,358.75,359.38,21690.0,337.9131,338.0911,336.1702,336.7605,21690.0
2021-07-23 10:00:00,360.02,361.34,359.72,359.81,19643.0,337.3602,338.5971,337.0791,337.1634,19643.0
2021-07-23 10:30:00,359.82,361.04,359.77,360.58,17562.0,337.1728,338.316,337.126,337.885,17562.0
2021-07-23 11:00:00,360.73,361.7,360.73,361.1,9719.0,338.0255,338.9345,338.0255,338.3723,9719.0
2021-07-23 11:30:00,361.52,361.52,360.25,360.59,20757.0,338.7658,338.7658,337.5758,337.8944,20757.0
2021-07-23 12:00:00,360.55,360.84,359.88,360.36,17301.0,337.8569,338.1286,337.229,337.6788,17301.0
2021-07-23 12:30:00,360.37,360.67,359.94,360.03,16397.0,337.6882,337.9693,337.2853,337.3696,16397.0
2021-07-23 13:00:00,360.07,361.19,360.0,361.09,10698.0,337.4071,338.4566,337.3415,338.3629,10698.0
2021-07-23 13:30:00,361.03,361.34,360.94,360.95,10024.0,338.3067,338.5971,338.2223,338.2317,10024.0
2021-07-23 14:00:00,360.92,361.27,360.63,360.63,7161.0,338.2036,338.5316,337.9318,337.9318,7161.0
2021-07-23 14:30:00,360.65,361.04,360.64,360.78,9594.0,337.9506,338.316,337.9412,338.0724,9594.0
2021-07-23 15:00:00,360.86,360.9,359.77,360.63,61154.0,338.1474,338.1848,337.126,337.9318,61154.0
2021-07-23 15:30:00,360.7,361.66,360.63,361.33,40190.0,337.9974,338.897,337.9318,338.5878,40190.0
2021-07-26 09:30:00,357.92,358.58,356.08,356.6,34785.0,335.3924,336.0109,333.6682,334.1555,34785.0
2021-07-26 10:00:00,356.17,356.83,355.3,356.71,21502.0,333.7525,334.371,332.9373,334.2586,21502.0
2021-07-26 10:30:00,356.71,356.71,355.31,356.23,30374.0,334.2586,334.2586,332.9467,333.8088,30374.0
2021-07-26 11:00:00,356.0,357.6,355.52,357.35,13249.0,333.5932,335.0925,333.1435,334.8583,13249.0
2021-07-26 11:30:00,357.35,358.26,357.08,358.22,20732.0,334.8583,335.711,334.6053,335.6735,20732.0
2021-07-26 12:00:00,358.18,358.4,357.88,358.04,14814.0,335.636,335.8422,335.3549,335.5048,14814.0
2021-07-26 12:30:00,358.24,359.04,358.04,358.76,27415.0,335.6923,336.4419,335.5048,336.1795,27415.0
2021-07-26 13:00:00,358.79,359.44,357.84,357.96,24705.0,336.2076,336.8167,335.3174,335.4299,24705.0
2021-07-26 13:30:00,357.98,358.24,357.7,357.71,15948.0,335.4486,335.6923,335.1862,335.1956,15948.0
2021-07-26 14:00:00,357.8,358.99,357.8,358.75,14952.0,335.28,336.3951,335.28,336.1702,14952.0
2021-07-26 14:30:00,358.98,359.1,358.12,358.25,9084.0,336.3857,336.4981,335.5798,335.7016,9084.0
2021-07-26 15:00:00,358.23,358.96,358.12,358.84,10615.0,335.6829,336.3669,335.5798,336.2545,10615.0
2021-07-26 15:30:00,358.82,359.11,358.07,358.28,85147.0,336.2358,336.5075,335.533,335.7297,85147.0
2021-07-27 09:30:00,358.52,362.2,358.47,362.2,21882.0,335.9546,339.403,335.9078,339.403,21882.0
2021-07-27 10:00:00,362.37,364.68,362.33,364.62,21223.0,339.5623,341.7269,339.5248,341.6707,21223.0
2021-07-27 10:30:00,364.62,365.06,363.84,364.45,16461.0,341.6707,342.083,340.9398,341.5114,16461.0
2021-07-27 11:00:00,364.28,364.56,363.15,363.65,16811.0,341.3521,341.6145,340.2932,340.7618,16811.0
2021-07-27 11:30:00,363.48,363.88,362.87,363.33,16532.0,340.6025,340.9773,340.0308,340.4619,16532.0
2021-07-27 12:00:00,363.23,363.4,361.55,363.09,21047.0,340.3682,340.5275,338.7939,340.237,21047.0
2021-07-27 12:30:00,363.0,363.74,362.89,363.62,8770.0,340.1527,340.8461,340.0496,340.7336,8770.0
2021-07-27 13:00:00,363.28,363.32,362.39,362.48,12614.0,340.415,340.4525,339.5811,339.6654,12614.0
2021-07-27 13:30:00,362.31,362.46,361.39,361.68,14337.0,339.5061,339.6467,338.644,338.9157,14337.0
2021-07-27 14:00:00,361.59,362.09,361.48,361.74,8963.0,338.8314,339.2999,338.7283,338.972,8963.0
2021-07-27 14:30:00,361.75,361.79,360.99,361.2,10146.0,338.9813,339.0188,338.2692,338.466,10146.0
2021-07-27 15:00:00,361.38,362.1,361.36,361.48,9712.0,338.6346,339.3093,338.6159,338.7283,9712.0
2021-07-27 15:30:00,361.52,362.43,361.1,362.22,55337.0,338.7658,339.6185,338.3723,339.4218,55337.0
2021-07-28 09:30:00,363.47,364.99,361.75,362.13,21537.0,340.5931,342.0174,338.9813,339.3374,21537.0
2021-07-28 10:00:00,362.15,362.47,360.02,361.82,20403.0,339.3562,339.656,337.3602,339.0469,20403.0
2021-07-28 10:30:00,361.7,362.3,360.23,360.96,13517.0,338.9345,339.4967,337.557,338.2411,13517.0
2021-07-28 11:00:00,360.95,361.87,360.77,361.81,16556.0,338.2317,339.0938,338.063,339.0376,16556.0
2021-07-28 11:30:00,361.93,362.57,360.95,362.09,15118.0,339.15,339.7497,338.2317,339.2999,15118.0
2021-07-28 12:00:00,362.16,362.33,360.63,361.26,10596.0,339.3655,339.5248,337.9318,338.5222,10596.0
2021-07-28 12:30:00,361.23,361.32,359.86,360.22,14977.0,338.4941,338.5784,337.2103,337.5476,14977.0
2021-07-28 13:00:00,360.5,361.27,360.27,360.49,7746.0,337.81,338.5316,337.5945,337.8006,7746.0
2021-07-28 13:30:00,360.68,361.26,360.53,360.93,16573.0,337.9787,338.5222,337.8381,338.213,16573.0
2021-07-28 14:00:00,361.03,361.89,360.54,361.89,20566.0,338.3067,339.1125,337.8475,339.1125,20566.0
2021-07-28 14:30:00,361.72,362.33,361.29,361.87,10470.0,338.9532,339.5248,338.5503,339.0938,10470.0
2021-07-28 15:00:00,361.88,362.06,360.16,360.73,18976.0,339.1032,339.2718,337.4914,338.0255,18976.0
2021-07-28 15:30:00,360.85,361.72,359.85,359.86,67809.0,338.138,338.9532,337.2009,337.2103,67809.0
2021-07-29 09:30:00,362.81,366.97,362.8,366.79,53468.0,339.9746,343.8728,339.9653,343.7041,53468.0
2021-07-29 10:00:00,366.37,369.73,366.15,368.61,49022.0,343.3106,346.4591,343.1044,345.4096,49022.0
2021-07-29 10:30:00,368.8,369.84,368.6,369.18,50038.0,345.5876,346.5622,345.4002,345.9437,50038.0
2021-07-29 11:00:00,369.06,369.33,367.8,368.03,34183.0,345.8312,346.0843,344.6506,344.8661,34183.0
2021-07-29 11:30:00,367.69,368.18,366.49,367.53,13737.0,344.5475,345.0066,343.423,344.3975,13737.0
2021-07-29 12:00:00,367.63,368.2,366.83,368.07,19231.0,344.4913,345.0254,343.7416,344.9036,19231.0
2021-07-29 12:30:00,368.25,368.6,367.7,368.33,21183.0,345.0722,345.4002,344.5568,345.1472,21183.0
2021-07-29 13:00:00,368.12,368.96,367.31,368.64,25346.0,344.9504,345.7375,344.1914,345.4377,25346.0
2021-07-29 13:30:00,368.6,369.28,368.37,369.15,20876.0,345.4002,346.0374,345.1847,345.9156,20876.0
2021-07-29 14:00:00,369.17,369.17,368.16,368.48,18288.0,345.9343,345.9343,344.9879,345.2878,18288.0
2021-07-29 14:30:00,368.44,368.44,367.53,367.83,47431.0,345.2503,345.2503,344.3975,344.6787,47431.0
2021-07-29 15:00:00,367.87,368.66,367.69,368.17,41316.0,344.7161,345.4564,344.5475,344.9973,41316.0
2021-07-29 15:30:00,368.36,368.48,365.61,365.81,136814.0,345.1753,345.2878,342.5984,342.7858,136814.0
2021-07-30 09:30:00,364.63,366.38,363.26,364.52,47394.0,341.6801,343.3199,340.3963,341.577,47394.0
2021-07-30 10:00:00,364.61,364.62,362.21,362.95,18581.0,341.6613,341.6707,339.4124,340.1058,18581.0
2021-07-30 10:30:00,362.86,365.32,362.86,364.78,24389.0,340.0215,342.3266,340.0215,341.8206,24389.0
2021-07-30 11:00:00,364.94,366.04,364.37,365.67,18307.0,341.9706,343.0013,341.4364,342.6546,18307.0
2021-07-30 11:30:00,365.51,365.62,362.56,363.05,23199.0,342.5047,342.6078,339.7404,340.1995,23199.0
2021-07-30 12:00:00,363.15,363.26,362.36,362.82,16457.0,340.2932,340.3963,339.5529,339.984,16457.0
2021-07-30 12:30:00,363.01,364.05,362.56,363.88,14645.0,340.162,341.1366,339.7404,340.9773,14645.0
2021-07-30 13:00:00,363.88,363.89,362.84,362.91,14169.0,340.9773,340.9866,340.0027,340.0683,14169.0
2021-07-30 13:30:00,362.8,363.87,362.79,363.61,8608.0,339.9653,340.9679,339.9559,340.7243,8608.0
2021-07-30 14:00:00,363.69,363.8,362.27,362.38,11579.0,340.7992,340.9023,339.4686,339.5717,11579.0
2021-07-30 14:30:00,362.41,363.06,362.27,362.86,14972.0,339.5998,340.2089,339.4686,340.0215,14972.0
2021-07-30 15:00:00,362.77,363.99,362.68,363.5,21969.0,339.9371,341.0804,339.8528,340.6212,21969.0
2021-07-30 15:30:00,363.51,363.52,362.39,363.1,72420.0,340.6306,340.6399,339.5811,340.2464,72420.0
2021-08-02 09:30:00,363.82,367.36,363.24,365.23,25593.0,340.9211,344.2382,340.3776,342.2423,25593.0
2021-08-02 10:00:00,365.37,366.55,364.56,365.41,13504.0,342.3735,343.4792,341.6145,342.411,13504.0
2021-08-02 10:30:00,365.48,365.62,364.63,364.91,14405.0,342.4766,342.6078,341.6801,341.9424,14405.0
2021-08-02 11:00:00,364.98,365.15,364.36,364.64,16238.0,342.008,342.1673,341.4271,341.6894,16238.0
2021-08-02 11:30:00,364.68,365.13,363.85,364.0,18124.0,341.7269,342.1486,340.9492,341.0897,18124.0
2021-08-02 12:00:00,364.02,364.23,363.55,363.62,8797.0,341.1085,341.3052,340.668,340.7336,8797.0
2021-08-02 12:30:00,363.63,364.19,363.63,363.9,8625.0,340.743,341.2678,340.743,340.996,8625.0
2021-08-02 13:00:00,363.93,363.94,363.35,363.46,10272.0,341.0241,341.0335,340.4806,340.5837,10272.0
2021-08-02 13:30:00,363.52,363.52,363.07,363.34,9370.0,340.6399,340.6399,340.2183,340.4713,9370.0
2021-08-02 14:00:00,363.3,363.81,363.18,363.58,13522.0,340.4338,340.9117,340.3213,340.6962,13522.0
2021-08-02 14:30:00,363.44,363.73,363.36,363.72,10179.0,340.565,340.8367,340.49,340.8273,10179.0
2021-08-02 15:00:00,363.66,363.71,362.73,363.21,14862.0,340.7711,340.818,339.8997,340.3494,14862.0
2021-08-02 15:30:00,363.11,363.33,361.71,362.04,29980.0,340.2557,340.4619,338.9439,339.2531,29980.0
2021-08-03 09:30:00,361.35,362.29,358.66,359.68,28726.0,338.6065,339.4874,336.0858,337.0416,28726.0
2021-08-03 10:00:00,359.55,363.71,359.54,363.23,21319.0,336.9198,340.818,336.9104,340.3682,21319.0
2021-08-03 10:30:00,363.28,364.13,362.71,363.69,22804.0,340.415,341.2115,339.8809,340.7992,22804.0
2021-08-03 11:00:00,363.55,364.67,363.06,364.67,18228.0,340.668,341.7176,340.2089,341.7176,18228.0
2021-08-03 11:30:00,364.75,365.62,364.13,364.5,22706.0,341.7925,342.6078,341.2115,341.5583,22706.0
2021-08-03 12:00:00,364.46,364.46,363.31,363.52,14691.0,341.5208,341.5208,340.4432,340.6399,14691.0
2021-08-03 12:30:00,363.67,364.3,363.41,363.74,12976.0,340.7805,341.3708,340.5369,340.8461,12976.0
2021-08-03 13:00:00,363.84,364.61,363.8,364.46,13832.0,340.9398,341.6613,340.9023,341.5208,13832.0
2021-08-03 13:30:00,364.41,364.95,364.23,364.23,16873.0,341.4739,341.9799,341.3052,341.3052,16873.0
2021-08-03 14:00:00,364.32,364.64,363.68,364.11,26029.0,341.3896,341.6894,340.7899,341.1928,26029.0
2021-08-03 14:30:00,364.11,364.58,364.11,364.55,12714.0,341.1928,341.6332,341.1928,341.6051,12714.0
2021-08-03 15:00:00,364.54,364.72,364.2,364.26,22837.0,341.5957,341.7644,341.2771,341.3334,22837.0
2021-08-03 15:30:00,364.27,364.75,363.94,364.65,66966.0,341.3427,341.7925,341.0335,341.6988,66966.0
2021-08-04 09:30:00,362.85,364.0,361.36,362.17,32872.0,340.0121,341.0897,338.6159,339.3749,32872.0
2021-08-04 10:00:00,362.63,363.79,360.29,360.31,19466.0,339.806,340.8929,337.6132,337.632,19466.0
2021-08-04 10:30:00,360.19,361.11,358.55,358.82,22052.0,337.5195,338.3816,335.9827,336.2358,22052.0
2021-08-04 11:00:00,358.6,358.95,357.35,357.59,22568.0,336.0296,336.3576,334.8583,335.0832,22568.0
2021-08-04 11:30:00,357.48,357.64,356.51,357.33,27778.0,334.9801,335.13,334.0711,334.8395,27778.0
2021-08-04 12:00:00,357.34,358.86,357.19,357.37,18826.0,334.8489,336.2732,334.7083,334.877,18826.0
2021-08-04 12:30:00,357.44,357.78,357.02,357.46,14384.0,334.9426,335.2612,334.549,334.9614,14384.0
2021-08-04 13:00:00,357.35,357.56,356.74,357.1,14081.0,334.8583,335.0551,334.2867,334.624,14081.0
2021-08-04 13:30:00,357.16,358.38,357.01,357.88,10210.0,334.6802,335.8234,334.5397,335.3549,10210.0
2021-08-04 14:00:00,357.92,358.36,357.28,357.79,19765.0,335.3924,335.8047,334.7927,335.2706,19765.0
2021-08-04 14:30:00,357.75,357.95,357.24,357.65,18307.0,335.2331,335.4205,334.7552,335.1394,18307.0
2021-08-04 15:00:00,357.54,358.41,357.53,358.41,20871.0,335.0363,335.8516,335.0269,335.8516,20871.0
2021-08-04 15:30:00,358.44,358.71,357.22,357.43,62898.0,335.8797,336.1327,334.7365,334.9332,62898.0
2021-08-05 09:30:00,358.65,358.65,357.0,357.59,19648.0,336.0765,336.0765,334.5303,335.0832,19648.0
2021-08-05 10:00:00,357.99,358.54,357.33,357.43,7962.0,335.458,335.9734,334.8395,334.9332,7962.0
2021-08-05 10:30:00,357.38,358.33,357.17,358.22,13743.0,334.8864,335.7766,334.6896,335.6735,13743.0
2021-08-05 11:00:00,358.17,358.76,357.27,358.73,13198.0,335.6267,336.1795,334.7833,336.1514,13198.0
2021-08-05 11:30:00,358.59,358.86,358.08,358.69,10898.0,336.0202,336.2732,335.5423,336.1139,10898.0
2021-08-05 12:00:00,358.69,359.05,358.59,358.73,6432.0,336.1139,336.4513,336.0202,336.1514,6432.0
2021-08-05 12:30:00,358.99,359.14,358.27,358.27,6195.0,336.3951,336.5356,335.7204,335.7204,6195.0
2021-08-05 13:00:00,358.25,359.37,358.25,359.35,10125.0,335.7016,336.7511,335.7016,336.7324,10125.0
2021-08-05 13:30:00,359.3,359.41,358.51,359.27,6966.0,336.6855,336.7886,335.9453,336.6574,6966.0
2021-08-05 14:00:00,359.32,359.37,358.38,358.43,6244.0,336.7043,336.7511,335.8234,335.8703,6244.0
2021-08-05 14:30:00,358.54,358.61,357.79,357.87,8766.0,335.9734,336.039,335.2706,335.3455,8766.0
2021-08-05 15:00:00,358.05,358.24,357.27,357.88,12965.0,335.5142,335.6923,334.7833,335.3549,12965.0
2021-08-05 15:30:00,357.95,358.97,357.88,358.72,46668.0,335.4205,336.3763,335.3549,336.142,46668.0
2021-08-06 09:30:00,359.86,362.0,359.86,361.47,18060.0,337.2103,339.2156,337.2103,338.719,18060.0
2021-08-06 10:00:00,361.34,362.97,361.01,362.28,9712.0,338.5971,340.1246,338.2879,339.478,9712.0
2021-08-06 10:30:00,362.39,362.79,360.9,362.18,21204.0,339.5811,339.9559,338.1848,339.3843,21204.0
2021-08-06 11:00:00,362.06,362.62,361.72,362.15,9388.0,339.2718,339.7966,338.9532,339.3562,9388.0
2021-08-06 11:30:00,361.95,361.95,361.27,361.56,8243.0,339.1688,339.1688,338.5316,338.8033,8243.0
2021-08-06 12:00:00,361.48,361.66,361.19,361.55,5696.0,338.7283,338.897,338.4566,338.7939,5696.0
2021-08-06 12:30:00,361.5,362.52,361.48,362.36,6669.0,338.7471,339.7029,338.7283,339.5529,6669.0
2021-08-06 13:00:00,362.36,362.38,361.88,362.22,5887.0,339.5529,339.5717,339.1032,339.4218,5887.0
2021-08-06 13:30:00,362.11,362.3,361.83,362.3,6090.0,339.3187,339.4967,339.0563,339.4967,6090.0
2021-08-06 14:00:00,362.28,362.29,361.67,361.98,9716.0,339.478,339.4874,338.9064,339.1969,9716.0
2021-08-06 14:30:00,361.97,361.97,361.01,361.5,9637.0,339.1875,339.1875,338.2879,338.7471,9637.0
2021-08-06 15:00:00,361.5,361.71,361.31,361.59,7589.0,338.7471,338.9439,338.569,338.8314,7589.0
2021-08-06 15:30:00,361.54,362.25,361.4,362.0,51681.0,338.7846,339.4499,338.6534,339.2156,51681.0
2021-08-09 09:30:00,361.72,361.72,360.43,360.63,10392.0,338.9532,338.9532,337.7444,337.9318,10392.0
2021-08-09 10:00:00,360.63,360.98,359.74,360.04,16932.0,337.9318,338.2598,337.0978,337.379,16932.0
2021-08-09 10:30:00,359.79,361.41,359.79,360.21,13929.0,337.1447,338.6627,337.1447,337.5383,13929.0
2021-08-09 11:00:00,360.21,360.89,360.18,360.75,11845.0,337.5383,338.1755,337.5102,338.0443,11845.0
2021-08-09 11:30:00,360.58,361.4,360.58,361.23,7471.0,337.885,338.6534,337.885,338.4941,7471.0
2021-08-09 12:00:00,361.23,361.23,360.04,360.43,7152.0,338.4941,338.4941,337.379,337.7444,7152.0
2021-08-09 12:30:00,360.36,360.64,359.87,360.29,5098.0,337.6788,337.9412,337.2197,337.6132,5098.0
2021-08-09 13:00:00,360.29,360.55,359.7,360.29,8478.0,337.6132,337.8569,337.0604,337.6132,8478.0
2021-08-09 13:30:00,360.32,360.39,359.74,359.87,7025.0,337.6413,337.7069,337.0978,337.2197,7025.0
2021-08-09 14:00:00,360.0,360.79,359.75,360.73,13473.0,337.3415,338.0818,337.1072,338.0255,13473.0
2021-08-09 14:30:00,360.75,360.76,360.24,360.24,7757.0,338.0443,338.0537,337.5664,337.5664,7757.0
2021-08-09 15:00:00,360.37,360.73,360.31,360.6,9349.0,337.6882,338.0255,337.632,337.9037,9349.0
2021-08-09 15:30:00,360.67,361.18,360.35,360.82,62465.0,337.9693,338.4472,337.6695,338.1099,62465.0
2021-08-10 09:30:00,360.22,360.45,358.87,359.72,27473.0,337.5476,337.7632,336.2826,337.0791,27473.0
2021-08-10 10:00:00,359.51,361.0,359.09,360.61,13469.0,336.8823,338.2785,336.4888,337.9131,13469.0
2021-08-10 10:30:00,360.72,361.6,360.3,361.02,15880.0,338.0162,338.8408,337.6226,338.2973,15880.0
2021-08-10 11:00:00,360.94,362.53,360.88,362.23,16875.0,338.2223,339.7122,338.1661,339.4311,16875.0
2021-08-10 11:30:00,361.97,362.05,361.09,361.73,12565.0,339.1875,339.2625,338.3629,338.9626,12565.0
2021-08-10 12:00:00,361.67,361.67,360.28,360.28,27871.0,338.9064,338.9064,337.6039,337.6039,27871.0
2021-08-10 12:30:00,360.18,361.19,359.73,361.19,87672.0,337.5102,338.4566,337.0885,338.4566,87672.0
2021-08-10 13:00:00,361.19,361.6,360.6,361.33,12291.0,338.4566,338.8408,337.9037,338.5878,12291.0
2021-08-10 13:30:00,361.42,362.09,361.02,362.04,38290.0,338.6721,339.2999,338.2973,339.2531,38290.0
2021-08-10 14:00:00,362.13,363.0,362.07,362.43,22959.0,339.3374,340.1527,339.2812,339.6185,22959.0
2021-08-10 14:30:00,362.32,362.49,361.58,361.75,11861.0,339.5155,339.6748,338.822,338.9813,11861.0
2021-08-10 15:00:00,361.71,362.37,361.36,362.21,14289.0,338.9439,339.5623,338.6159,339.4124,14289.0
2021-08-10 15:30:00,362.0,363.03,361.62,362.88,81898.0,339.2156,340.1808,338.8595,340.0402,81898.0
2021-08-11 09:30:00,363.8,364.78,362.24,364.53,13368.0,340.9023,341.8206,339.4405,341.5864,13368.0
2021-08-11 10:00:00,364.73,365.77,363.98,365.19,14624.0,341.7738,342.7483,341.071,342.2048,14624.0
2021-08-11 10:30:00,365.18,366.5,365.08,366.5,10463.0,342.1955,343.4324,342.1017,343.4324,10463.0
2021-08-11 11:00:00,366.47,367.31,366.15,366.58,7186.0,343.4043,344.1914,343.1044,343.5073,7186.0
2021-08-11 11:30:00,366.54,366.74,365.99,366.31,6549.0,343.4699,343.6573,342.9545,343.2543,6549.0
2021-08-11 12:00:00,366.31,366.31,365.28,365.31,4345.0,343.2543,343.2543,342.2892,342.3173,4345.0
2021-08-11 12:30:00,365.23,365.41,365.0,365.35,3900.0,342.2423,342.411,342.0268,342.3548,3900.0
2021-08-11 13:00:00,365.27,365.34,364.6,365.33,5822.0,342.2798,342.3454,341.652,342.336,5822.0
2021-08-11 13:30:00,365.03,365.69,364.77,365.28,7870.0,342.0549,342.6734,341.8113,342.2892,7870.0
2021-08-11 14:00:00,364.97,365.26,364.68,365.1,5835.0,341.9987,342.2704,341.7269,342.1205,5835.0
2021-08-11 14:30:00,365.17,365.18,364.23,364.3,7350.0,342.1861,342.1955,341.3052,341.3708,7350.0
2021-08-11 15:00:00,364.29,364.96,364.19,364.81,15012.0,341.3615,341.9893,341.2678,341.8487,15012.0
2021-08-11 15:30:00,365.0,366.33,365.0,366.07,55645.0,342.0268,343.2731,342.0268,343.0294,55645.0
2021-08-12 09:30:00,367.35,367.35,365.48,366.41,10426.0,344.2289,344.2289,342.4766,343.348,10426.0
2021-08-12 10:00:00,366.41,366.66,364.15,364.22,6980.0,343.348,343.5823,341.2303,341.2959,6980.0
2021-08-12 10:30:00,363.95,363.95,362.15,362.22,9912.0,341.0429,341.0429,339.3562,339.4218,9912.0
2021-08-12 11:00:00,362.15,363.45,361.0,363.45,21516.0,339.3562,340.5743,338.2785,340.5743,21516.0
2021-08-12 11:30:00,363.26,363.35,362.28,362.66,12754.0,340.3963,340.4806,339.478,339.8341,12754.0
2021-08-12 12:00:00,362.8,364.29,362.78,364.02,11277.0,339.9653,341.3615,339.9465,341.1085,11277.0
2021-08-12 12:30:00,364.18,364.86,364.08,364.27,14137.0,341.2584,341.8956,341.1647,341.3427,14137.0
2021-08-12 13:00:00,364.48,364.53,363.55,364.06,10255.0,341.5395,341.5864,340.668,341.1459,10255.0
2021-08-12 13:30:00,363.98,363.98,362.72,362.73,7892.0,341.071,341.071,339.8903,339.8997,7892.0
2021-08-12 14:00:00,362.62,362.85,362.06,362.53,26857.0,339.7966,340.0121,339.2718,339.7122,26857.0
2021-08-12 14:30:00,362.49,362.6,362.24,362.4,16404.0,339.6748,339.7778,339.4405,339.5904,16404.0
2021-08-12 15:00:00,362.44,362.95,362.28,362.95,11585.0,339.6279,340.1058,339.478,340.1058,11585.0
2021-08-12 15:30:00,362.93,364.29,362.88,363.9,94973.0,340.0871,341.3615,340.0402,340.996,94973.0
2021-08-13 09:30:00,363.88,365.31,362.93,363.33,15189.0,340.9773,342.3173,340.0871,340.4619,15189.0
2021-08-13 10:00:00,363.68,364.46,362.96,363.18,16997.0,340.7899,341.5208,340.1152,340.3213,16997.0
2021-08-13 10:30:00,363.47,363.81,362.77,363.59,4669.0,340.5931,340.9117,339.9371,340.7055,4669.0
2021-08-13 11:00:00,363.59,364.24,363.12,363.64,5502.0,340.7055,341.3146,340.2651,340.7524,5502.0
2021-08-13 11:30:00,363.79,364.86,363.78,364.36,8666.0,340.8929,341.8956,340.8836,341.4271,8666.0
2021-08-13 12:00:00,364.28,364.38,363.42,363.87,10720.0,341.3521,341.4458,340.5462,340.9679,10720.0
2021-08-13 12:30:00,364.03,364.46,363.63,363.68,5446.0,341.1178,341.5208,340.743,340.7899,5446.0
2021-08-13 13:00:00,363.58,363.68,362.73,362.73,4159.0,340.6962,340.7899,339.8997,339.8997,4159.0
2021-08-13 13:30:00,362.93,363.8,362.88,363.5,4817.0,340.0871,340.9023,340.0402,340.6212,4817.0
2021-08-13 14:00:00,363.65,363.94,363.3,363.69,12695.0,340.7618,341.0335,340.4338,340.7992,12695.0
2021-08-13 14:30:00,363.82,363.93,363.58,363.75,11149.0,340.9211,341.0241,340.6962,340.8555,11149.0
2021-08-13 15:00:00,363.76,364.04,363.71,363.89,6968.0,340.8648,341.1272,340.818,340.9866,6968.0
2021-08-13 15:30:00,363.81,364.33,362.97,363.25,41832.0,340.9117,341.399,340.1246,340.3869,41832.0
2021-08-16 09:30:00,362.46,362.55,359.55,362.55,21413.0,339.6467,339.731,336.9198,339.731,21413.0
2021-08-16 10:00:00,362.65,365.84,362.45,364.86,34291.0,339.8247,342.8139,339.6373,341.8956,34291.0
2021-08-16 10:30:00,365.02,367.08,364.87,366.38,19065.0,342.0455,343.9759,341.905,343.3199,19065.0
2021-08-16 11:00:00,366.52,367.38,366.05,367.02,24874.0,343.4511,344.257,343.0107,343.9196,24874.0
2021-08-16 11:30:00,367.0,367.27,365.51,366.33,23165.0,343.9009,344.1539,342.5047,343.2731,23165.0
2021-08-16 12:00:00,366.49,367.8,366.13,367.8,24129.0,343.423,344.6506,343.0857,344.6506,24129.0
2021-08-16 12:30:00,367.73,368.53,367.46,368.52,33436.0,344.585,345.3346,344.332,345.3252,33436.0
2021-08-16 13:00:00,368.57,368.57,367.96,368.34,37498.0,345.3721,345.3721,344.8005,345.1566,37498.0
2021-08-16 13:30:00,368.34,368.4,366.77,366.84,23240.0,345.1566,345.2128,343.6854,343.751,23240.0
2021-08-16 14:00:00,366.97,367.45,366.74,366.74,12980.0,343.8728,344.3226,343.6573,343.6573,12980.0
2021-08-16 14:30:00,366.73,367.67,366.72,367.45,9572.0,343.6479,344.5287,343.6385,344.3226,9572.0
2021-08-16 15:00:00,367.56,367.57,366.91,367.03,14562.0,344.4257,344.435,343.8166,343.929,14562.0
2021-08-16 15:30:00,367.0,368.82,366.85,368.68,78158.0,343.9009,345.6064,343.7603,345.4752,78158.0
2021-08-17 09:30:00,369.03,369.63,367.31,369.53,34688.0,345.8031,346.3654,344.1914,346.2717,34688.0
2021-08-17 10:00:00,369.58,371.68,368.99,371.56,35240.0,346.3185,348.2863,345.7657,348.1739,35240.0
2021-08-17 10:30:00,371.6,371.76,368.8,368.81,24105.0,348.2114,348.3613,345.5876,345.597,24105.0
2021-08-17 11:00:00,368.86,370.29,368.79,369.34,13505.0,345.6438,346.9838,345.5782,346.0936,13505.0
2021-08-17 11:30:00,369.22,369.45,368.76,369.3,10333.0,345.9812,346.1967,345.5501,346.0561,10333.0
2021-08-17 12:00:00,369.24,369.47,368.56,368.82,10891.0,345.9999,346.2154,345.3627,345.6064,10891.0
2021-08-17 12:30:00,368.6,368.79,366.2,366.21,10484.0,345.4002,345.5782,343.1513,343.1606,10484.0
2021-08-17 13:00:00,366.12,366.84,365.91,366.54,17327.0,343.0763,343.751,342.8795,343.4699,17327.0
2021-08-17 13:30:00,366.48,367.38,366.26,367.28,9739.0,343.4136,344.257,343.2075,344.1633,9739.0
2021-08-17 14:00:00,367.66,368.15,367.31,367.43,8049.0,344.5194,344.9785,344.1914,344.3038,8049.0
2021-08-17 14:30:00,367.25,368.08,366.8,368.05,6602.0,344.1352,344.9129,343.7135,344.8848,6602.0
2021-08-17 15:00:00,367.94,368.73,367.78,368.06,12909.0,344.7817,345.522,344.6318,344.8942,12909.0
2021-08-17 15:30:00,368.25,368.85,367.98,368.64,41710.0,345.0722,345.6345,344.8192,345.4377,41710.0
2021-08-18 09:30:00,366.52,367.3,363.83,364.74,25081.0,343.4511,344.182,340.9304,341.7831,25081.0
2021-08-18 10:00:00,364.64,366.12,364.64,366.06,22308.0,341.6894,343.0763,341.6894,343.0201,22308.0
2021-08-18 10:30:00,366.05,366.65,365.61,365.99,13020.0,343.0107,343.5729,342.5984,342.9545,13020.0
2021-08-18 11:00:00,365.96,366.14,365.29,365.9,14162.0,342.9264,343.095,342.2985,342.8701,14162.0
2021-08-18 11:30:00,365.9,367.53,365.65,366.28,21643.0,342.8701,344.3975,342.6359,343.2262,21643.0
2021-08-18 12:00:00,366.25,366.48,365.62,365.79,8191.0,343.1981,343.4136,342.6078,342.7671,8191.0
2021-08-18 12:30:00,365.56,366.14,365.3,366.14,9250.0,342.5515,343.095,342.3079,343.095,9250.0
2021-08-18 13:00:00,366.14,366.21,365.52,365.85,5391.0,343.095,343.1606,342.5141,342.8233,5391.0
2021-08-18 13:30:00,365.93,366.98,365.92,366.76,5458.0,342.8982,343.8822,342.8889,343.676,5458.0
2021-08-18 14:00:00,366.65,367.04,365.39,366.34,14130.0,343.5729,343.9384,342.3922,343.2824,14130.0
2021-08-18 14:30:00,366.3,366.54,365.34,366.35,12866.0,343.245,343.4699,342.3454,343.2918,12866.0
2021-08-18 15:00:00,366.33,366.36,364.55,364.55,15929.0,343.2731,343.3012,341.6051,341.6051,15929.0
2021-08-18 15:30:00,364.41,365.0,363.03,363.17,51225.0,341.4739,342.0268,340.1808,340.312,51225.0
2021-08-19 09:30:00,362.15,364.85,361.17,364.42,17842.0,339.3562,341.8862,338.4378,341.4833,17842.0
2021-08-19 10:00:00,363.95,365.0,363.34,363.49,22940.0,341.0429,342.0268,340.4713,340.6118,22940.0
2021-08-19 10:30:00,363.37,364.0,361.93,363.95,13406.0,340.4994,341.0897,339.15,341.0429,13406.0
2021-08-19 11:00:00,363.86,363.87,361.74,362.02,23459.0,340.9585,340.9679,338.972,339.2343,23459.0
2021-08-19 11:30:00,362.13,364.05,362.13,363.72,11498.0,339.3374,341.1366,339.3374,340.8273,11498.0
2021-08-19 12:00:00,364.01,364.04,363.19,363.58,10878.0,341.0991,341.1272,340.3307,340.6962,10878.0
2021-08-19 12:30:00,363.67,363.87,363.15,363.64,9794.0,340.7805,340.9679,340.2932,340.7524,9794.0
2021-08-19 13:00:00,363.4,363.42,361.62,361.85,11855.0,340.5275,340.5462,338.8595,339.075,11855.0
2021-08-19 13:30:00,362.0,362.68,361.36,361.46,22106.0,339.2156,339.8528,338.6159,338.7096,22106.0
2021-08-19 14:00:00,361.61,361.63,360.74,360.74,8520.0,338.8502,338.8689,338.0349,338.0349,8520.0
2021-08-19 14:30:00,360.62,361.37,359.87,361.37,8351.0,337.9225,338.6253,337.2197,338.6253,8351.0
2021-08-19 15:00:00,361.42,362.28,360.92,362.15,14060.0,338.6721,339.478,338.2036,339.3562,14060.0
2021-08-19 15:30:00,362.07,362.2,360.6,360.82,68569.0,339.2812,339.403,337.9037,338.1099,68569.0
2021-08-20 09:30:00,360.21,362.7,359.26,361.35,30780.0,337.5383,339.8715,336.6481,338.6065,30780.0
2021-08-20 10:00:00,361.19,362.9,360.84,362.89,17102.0,338.4566,340.059,338.1286,340.0496,17102.0
2021-08-20 10:30:00,363.06,363.16,362.11,362.34,21598.0,340.2089,340.3026,339.3187,339.5342,21598.0
2021-08-20 11:00:00,362.54,363.12,362.43,362.43,11364.0,339.7216,340.2651,339.6185,339.6185,11364.0
2021-08-20 11:30:00,362.55,364.11,362.53,363.88,12423.0,339.731,341.1928,339.7122,340.9773,12423.0
2021-08-20 12:00:00,363.96,364.36,363.57,363.97,6260.0,341.0522,341.4271,340.6868,341.0616,6260.0
2021-08-20 12:30:00,364.09,364.42,363.77,364.13,7568.0,341.1741,341.4833,340.8742,341.2115,7568.0
2021-08-20 13:00:00,364.0,364.67,364.0,364.57,11660.0,341.0897,341.7176,341.0897,341.6238,11660.0
2021-08-20 13:30:00,364.46,364.64,364.06,364.09,13145.0,341.5208,341.6894,341.1459,341.1741,13145.0
2021-08-20 14:00:00,364.08,364.15,362.49,362.5,16038.0,341.1647,341.2303,339.6748,339.6841,16038.0
2021-08-20 14:30:00,362.63,362.81,362.26,362.5,12630.0,339.806,339.9746,339.4592,339.6841,12630.0
2021-08-20 15:00:00,362.46,363.19,362.36,363.11,12321.0,339.6467,340.3307,339.5529,340.2557,12321.0
2021-08-20 15:30:00,363.11,363.37,362.53,362.98,75805.0,340.2557,340.4994,339.7122,340.1339,75805.0
2021-08-23 09:30:00,365.0,365.17,362.66,363.15,28246.0,342.0268,342.1861,339.8341,340.2932,28246.0
2021-08-23 10:00:00,363.41,364.93,363.14,364.93,18771.0,340.5369,341.9612,340.2839,341.9612,18771.0
2021-08-23 10:30:00,364.66,365.0,363.9,364.02,12425.0,341.7082,342.0268,340.996,341.1085,12425.0
2021-08-23 11:00:00,364.1,364.87,363.58,363.58,12861.0,341.1834,341.905,340.6962,340.6962,12861.0
2021-08-23 11:30:00,363.8,364.02,363.34,363.55,10340.0,340.9023,341.1085,340.4713,340.668,10340.0
2021-08-23 12:00:00,363.61,363.79,363.22,363.79,9490.0,340.7243,340.8929,340.3588,340.8929,9490.0
2021-08-23 12:30:00,363.81,364.05,363.29,363.99,17023.0,340.9117,341.1366,340.4244,341.0804,17023.0
2021-08-23 13:00:00,364.05,364.22,363.81,363.99,14046.0,341.1366,341.2959,340.9117,341.0804,14046.0
2021-08-23 13:30:00,363.89,364.06,363.4,363.74,9681.0,340.9866,341.1459,340.5275,340.8461,9681.0
2021-08-23 14:00:00,363.84,364.34,363.62,363.94,12723.0,340.9398,341.4083,340.7336,341.0335,12723.0
2021-08-23 14:30:00,363.91,364.14,363.72,363.88,13568.0,341.0054,341.2209,340.8273,340.9773,13568.0
2021-08-23 15:00:00,363.78,364.24,363.75,364.24,8758.0,340.8836,341.3146,340.8555,341.3146,8758.0
2021-08-23 15:30:00,364.22,364.45,362.73,363.08,37433.0,341.2959,341.5114,339.8997,340.2276,37433.0
2021-08-24 09:30:00,364.45,364.45,363.0,363.49,11463.0,341.5114,341.5114,340.1527,340.6118,11463.0
2021-08-24 10:00:00,363.39,363.8,363.23,363.79,13155.0,340.5181,340.9023,340.3682,340.8929,13155.0
2021-08-24 10:30:00,363.69,363.69,362.27,362.52,9591.0,340.7992,340.7992,339.4686,339.7029,9591.0
2021-08-24 11:00:00,362.63,363.37,362.54,362.99,10075.0,339.806,340.4994,339.7216,340.1433,10075.0
2021-08-24 11:30:00,362.85,363.17,362.57,362.98,10321.0,340.0121,340.312,339.7497,340.1339,10321.0
2021-08-24 12:00:00,362.92,362.97,362.53,362.67,5601.0,340.0777,340.1246,339.7122,339.8434,5601.0
2021-08-24 12:30:00,362.76,363.03,362.66,362.9,5560.0,339.9278,340.1808,339.8341,340.059,5560.0
2021-08-24 13:00:00,362.99,363.63,362.88,363.29,5581.0,340.1433,340.743,340.0402,340.4244,5581.0
2021-08-24 13:30:00,363.22,363.5,363.08,363.38,7868.0,340.3588,340.6212,340.2276,340.5087,7868.0
2021-08-24 14:00:00,363.48,364.1,363.4,363.93,7530.0,340.6025,341.1834,340.5275,341.0241,7530.0
2021-08-24 14:30:00,363.9,364.08,363.57,363.72,6154.0,340.996,341.1647,340.6868,340.8273,6154.0
2021-08-24 15:00:00,363.69,363.69,363.0,363.27,9903.0,340.7992,340.7992,340.1527,340.4057,9903.0
2021-08-24 15:30:00,363.27,363.57,362.55,362.62,41366.0,340.4057,340.6868,339.731,339.7966,41366.0
2021-08-25 09:30:00,362.95,363.13,361.66,362.11,19280.0,340.1058,340.2745,338.897,339.3187,19280.0
2021-08-25 10:00:00,362.91,364.42,362.44,362.6,11795.0,340.0683,341.4833,339.6279,339.7778,11795.0
2021-08-25 10:30:00,362.73,363.93,362.59,363.21,10781.0,339.8997,341.0241,339.7685,340.3494,10781.0
2021-08-25 11:00:00,363.0,363.28,361.95,362.01,14131.0,340.1527,340.415,339.1688,339.225,14131.0
2021-08-25 11:30:00,362.13,363.24,361.89,363.1,17164.0,339.3374,340.3776,339.1125,340.2464,17164.0
2021-08-25 12:00:00,363.11,364.12,363.11,364.12,6121.0,340.2557,341.2022,340.2557,341.2022,6121.0
2021-08-25 12:30:00,363.92,363.92,362.92,363.26,34252.0,341.0148,341.0148,340.0777,340.3963,34252.0
2021-08-25 13:00:00,363.25,363.88,363.06,363.82,6274.0,340.3869,340.9773,340.2089,340.9211,6274.0
2021-08-25 13:30:00,363.64,363.66,362.66,362.88,24751.0,340.7524,340.7711,339.8341,340.0402,24751.0
2021-08-25 14:00:00,362.83,363.21,362.66,362.76,6028.0,339.9934,340.3494,339.8341,339.9278,6028.0
2021-08-25 14:30:00,362.75,362.96,362.57,362.83,5711.0,339.9184,340.1152,339.7497,339.9934,5711.0
2021-08-25 15:00:00,362.82,362.82,362.42,362.43,12060.0,339.984,339.984,339.6092,339.6185,12060.0
2021-08-25 15:30:00,362.33,362.72,362.12,362.69,42586.0,339.5248,339.8903,339.3281,339.8622,42586.0
2021-08-26 09:30:00,362.13,362.95,361.28,362.06,19370.0,339.3374,340.1058,338.5409,339.2718,19370.0
2021-08-26 10:00:00,362.04,362.41,361.22,361.51,18416.0,339.2531,339.5998,338.4847,338.7564,18416.0
2021-08-26 10:30:00,361.38,362.31,360.78,361.87,16681.0,338.6346,339.5061,338.0724,339.0938,16681.0
2021-08-26 11:00:00,361.98,365.93,361.68,364.5,49049.0,339.1969,342.8982,338.9157,341.5583,49049.0
2021-08-26 11:30:00,364.49,365.55,364.13,365.47,15293.0,341.5489,342.5422,341.2115,342.4672,15293.0
2021-08-26 12:00:00,365.42,366.75,365.4,365.4,26275.0,342.4203,343.6666,342.4016,342.4016,26275.0
2021-08-26 12:30:00,365.38,365.89,365.23,365.7,9030.0,342.3829,342.8608,342.2423,342.6827,9030.0
2021-08-26 13:00:00,365.7,366.3,365.22,365.48,13388.0,342.6827,343.245,342.2329,342.4766,13388.0
2021-08-26 13:30:00,365.48,365.91,365.48,365.76,13374.0,342.4766,342.8795,342.4766,342.7389,13374.0
2021-08-26 14:00:00,365.78,365.78,364.89,365.56,12545.0,342.7577,342.7577,341.9237,342.5515,12545.0
2021-08-26 14:30:00,365.6,365.76,365.21,365.58,11092.0,342.589,342.7389,342.2236,342.5703,11092.0
2021-08-26 15:00:00,365.65,367.04,365.65,365.86,24497.0,342.6359,343.9384,342.6359,342.8327,24497.0
2021-08-26 15:30:00,365.86,366.87,365.27,366.79,105241.0,342.8327,343.7791,342.2798,343.7041,105241.0
2021-08-27 09:30:00,367.09,368.46,364.68,366.39,55354.0,345.4655,346.7548,343.1975,344.8067,55354.0
2021-08-27 10:00:00,366.08,366.71,364.72,366.2,18451.0,344.515,345.1079,343.2351,344.6279,18451.0
2021-08-27 10:30:00,365.97,366.63,365.19,366.22,11108.0,344.4115,345.0326,343.6774,344.6467,11108.0
2021-08-27 11:00:00,366.17,366.52,365.52,365.92,14166.0,344.5997,344.9291,343.988,344.3644,14166.0
2021-08-27 11:30:00,365.88,366.21,364.83,364.83,15474.0,344.3268,344.6373,343.3386,343.3386,15474.0
2021-08-27 12:00:00,364.73,364.83,363.55,364.55,25371.0,343.2445,343.3386,342.134,343.0751,25371.0
2021-08-27 12:30:00,364.38,364.85,363.99,364.41,27217.0,342.9151,343.3574,342.5481,342.9434,27217.0
2021-08-27 13:00:00,364.36,364.95,364.35,364.64,14361.0,342.8963,343.4516,342.8869,343.1598,14361.0
2021-08-27 13:30:00,364.68,365.68,364.67,365.66,6204.0,343.1975,344.1386,343.1881,344.1197,6204.0
2021-08-27 14:00:00,365.66,365.74,365.11,365.3,7992.0,344.1197,344.195,343.6021,343.7809,7992.0
2021-08-27 14:30:00,365.21,365.63,364.6,364.75,9076.0,343.6962,344.0915,343.1222,343.2633,9076.0
2021-08-27 15:00:00,364.7,365.44,364.7,365.44,14759.0,343.2163,343.9127,343.2163,343.9127,14759.0
2021-08-27 15:30:00,365.32,366.0,364.69,364.86,49460.0,343.7998,344.4397,343.2069,343.3669,49460.0
2021-08-30 09:30:00,364.75,366.0,363.91,364.39,25520.0,343.2633,344.4397,342.4728,342.9245,25520.0
2021-08-30 10:00:00,364.51,366.29,364.19,366.1,9454.0,343.0375,344.7126,342.7363,344.5338,9454.0
2021-08-30 10:30:00,366.23,367.58,366.1,367.58,12457.0,344.6562,345.9266,344.5338,345.9266,12457.0
2021-08-30 11:00:00,367.48,368.22,367.0,367.63,14480.0,345.8325,346.5289,345.3808,345.9737,14480.0
2021-08-30 11:30:00,367.73,368.14,367.23,367.85,12183.0,346.0678,346.4536,345.5972,346.1807,12183.0
2021-08-30 12:00:00,367.73,368.65,367.38,367.78,16327.0,346.0678,346.9336,345.7384,346.1148,16327.0
2021-08-30 12:30:00,367.81,367.81,367.15,367.52,9793.0,346.1431,346.1431,345.522,345.8702,9793.0
2021-08-30 13:00:00,367.57,367.91,367.52,367.64,9108.0,345.9172,346.2372,345.8702,345.9831,9108.0
2021-08-30 13:30:00,367.68,368.63,367.56,368.29,11908.0,346.0207,346.9148,345.9078,346.5948,11908.0
2021-08-30 14:00:00,368.28,368.28,367.22,367.49,12048.0,346.5854,346.5854,345.5878,345.8419,12048.0
2021-08-30 14:30:00,367.65,368.32,367.37,368.15,12517.0,345.9925,346.623,345.729,346.4631,12517.0
2021-08-30 15:00:00,368.16,369.3,368.16,368.97,20922.0,346.4725,347.5453,346.4725,347.2347,20922.0
2021-08-30 15:30:00,369.0,369.19,367.51,367.63,58609.0,347.263,347.4418,345.8608,345.9737,58609.0
2021-08-31 09:30:00,367.37,367.37,364.13,366.42,29365.0,345.729,345.729,342.6799,344.835,29365.0
2021-08-31 10:00:00,366.89,367.37,365.88,366.74,17904.0,345.2773,345.729,344.3268,345.1361,17904.0
2021-08-31 10:30:00,367.08,367.48,366.31,367.19,11528.0,345.4561,345.8325,344.7314,345.5596,11528.0
2021-08-31 11:00:00,367.31,367.44,366.21,367.06,9898.0,345.6725,345.7949,344.6373,345.4373,9898.0
2021-08-31 11:30:00,367.08,367.38,366.73,366.74,8151.0,345.4561,345.7384,345.1267,345.1361,8151.0
2021-08-31 12:00:00,366.68,367.21,366.36,366.36,11080.0,345.0796,345.5784,344.7785,344.7785,11080.0
2021-08-31 12:30:00,366.39,366.49,365.83,365.83,7785.0,344.8067,344.9008,344.2797,344.2797,7785.0
2021-08-31 13:00:00,365.79,366.38,365.71,366.24,6088.0,344.2421,344.7973,344.1668,344.6656,6088.0
2021-08-31 13:30:00,366.29,366.39,366.07,366.14,7812.0,344.7126,344.8067,344.5056,344.5715,7812.0
2021-08-31 14:00:00,366.3,366.3,365.01,365.04,9923.0,344.722,344.722,343.508,343.5363,9923.0
2021-08-31 14:30:00,365.01,366.04,365.01,366.04,12575.0,343.508,344.4773,343.508,344.4773,12575.0
2021-08-31 15:00:00,365.91,366.49,365.69,366.21,17021.0,344.355,344.9008,344.148,344.6373,17021.0
2021-08-31 15:30:00,366.33,367.91,366.29,367.69,100692.0,344.7503,346.2372,344.7126,346.0302,100692.0
2021-09-01 09:30:00,367.89,367.89,365.68,365.68,25689.0,346.2184,346.2184,344.1386,344.1386,25689.0
2021-09-01 10:00:00,365.68,366.77,365.32,365.8,11905.0,344.1386,345.1643,343.7998,344.2515,11905.0
2021-09-01 10:30:00,365.98,366.19,364.9,365.77,47647.0,344.4209,344.6185,343.4045,344.2233,47647.0
2021-09-01 11:00:00,365.87,366.03,365.24,365.24,13332.0,344.3174,344.4679,343.7245,343.7245,13332.0
2021-09-01 11:30:00,365.38,365.66,364.86,364.86,17858.0,343.8562,344.1197,343.3669,343.3669,17858.0
2021-09-01 12:00:00,364.77,365.76,364.77,365.74,12454.0,343.2822,344.2138,343.2822,344.195,12454.0
2021-09-01 12:30:00,365.73,366.18,365.59,366.08,8391.0,344.1856,344.6091,344.0539,344.515,8391.0
2021-09-01 13:00:00,366.08,366.32,365.99,366.26,4918.0,344.515,344.7409,344.4303,344.6844,4918.0
2021-09-01 13:30:00,366.21,366.73,365.96,366.0,7201.0,344.6373,345.1267,344.4021,344.4397,7201.0
2021-09-01 14:00:00,366.0,366.17,365.62,365.65,9246.0,344.4397,344.5997,344.0821,344.1103,9246.0
2021-09-01 14:30:00,365.65,365.93,364.81,364.96,13316.0,344.1103,344.3738,343.3198,343.461,13316.0
2021-09-01 15:00:00,364.98,365.57,364.85,365.26,15637.0,343.4798,344.035,343.3574,343.7433,15637.0
2021-09-01 15:30:00,365.2,365.26,364.6,364.85,49867.0,343.6868,343.7433,343.1222,343.3574,49867.0
2021-09-02 09:30:00,365.0,367.8,365.0,367.1,18419.0,343.4986,346.1337,343.4986,345.4749,18419.0
2021-09-02 10:00:00,367.08,368.33,366.39,368.28,11894.0,345.4561,346.6324,344.8067,346.5854,11894.0
2021-09-02 10:30:00,368.21,368.31,367.03,367.19,12112.0,346.5195,346.6136,345.409,345.5596,12112.0
2021-09-02 11:00:00,367.25,367.47,366.33,366.74,10649.0,345.6161,345.8231,344.7503,345.1361,10649.0
2021-09-02 11:30:00,366.7,367.13,366.22,367.08,10257.0,345.0985,345.5031,344.6467,345.4561,10257.0
2021-09-02 12:00:00,367.12,367.5,367.12,367.35,5969.0,345.4937,345.8513,345.4937,345.7102,5969.0
2021-09-02 12:30:00,367.34,367.49,366.73,366.81,5475.0,345.7008,345.8419,345.1267,345.202,5475.0
2021-09-02 13:00:00,366.84,366.88,366.51,366.64,10576.0,345.2302,345.2679,344.9197,345.042,10576.0
2021-09-02 13:30:00,366.69,367.03,366.29,366.47,12561.0,345.0891,345.409,344.7126,344.882,12561.0
2021-09-02 14:00:00,366.42,367.02,366.26,366.96,14776.0,344.835,345.3996,344.6844,345.3432,14776.0
2021-09-02 14:30:00,366.9,367.09,366.69,367.07,10814.0,345.2867,345.4655,345.0891,345.4467,10814.0
2021-09-02 15:00:00,367.11,367.16,366.8,367.09,12854.0,345.4843,345.5314,345.1926,345.4655,12854.0
2021-09-02 15:30:00,367.12,368.4,367.03,368.35,73286.0,345.4937,346.6983,345.409,346.6513,73286.0
2021-09-03 09:30:00,367.76,368.27,367.16,367.42,13479.0,346.096,346.576,345.5314,345.7761,13479.0
2021-09-03 10:00:00,367.37,367.39,366.04,366.57,13358.0,345.729,345.7478,344.4773,344.9761,13358.0
2021-09-03 10:30:00,366.42,366.51,365.43,365.81,9650.0,344.835,344.9197,343.9033,344.2609,9650.0
2021-09-03 11:00:00,366.01,366.7,365.72,366.13,10431.0,344.4491,345.0985,344.1762,344.562,10431.0
2021-09-03 11:30:00,366.13,366.42,365.93,366.25,8789.0,344.562,344.835,344.3738,344.675,8789.0
2021-09-03 12:00:00,366.38,367.31,366.37,367.3,9553.0,344.7973,345.6725,344.7879,345.6631,9553.0
2021-09-03 12:30:00,367.24,367.42,366.44,366.56,8524.0,345.6067,345.7761,344.8538,344.9667,8524.0
2021-09-03 13:00:00,366.62,367.58,366.62,367.44,7064.0,345.0232,345.9266,345.0232,345.7949,7064.0
2021-09-03 13:30:00,367.46,368.25,367.46,367.9,10255.0,345.8137,346.5572,345.8137,346.2278,10255.0
2021-09-03 14:00:00,367.85,368.2,367.73,368.12,7453.0,346.1807,346.5101,346.0678,346.4348,7453.0
2021-09-03 14:30:00,368.2,368.2,367.3,367.3,6863.0,346.5101,346.5101,345.6631,345.6631,6863.0
2021-09-03 15:00:00,367.35,367.46,366.56,366.86,11157.0,345.7102,345.8137,344.9667,345.249,11157.0
2021-09-03 15:30:00,366.91,367.14,365.82,365.96,47106.0,345.2961,345.5125,344.2703,344.4021,47106.0
2021-09-07 09:30:00,363.54,365.52,360.52,362.18,33374.0,342.1246,343.988,339.2825,340.8447,33374.0
2021-09-07 10:00:00,361.91,361.97,359.1,359.6,39999.0,340.5906,340.6471,337.9462,338.4167,39999.0
2021-09-07 10:30:00,359.51,360.4,359.3,359.63,64859.0,338.332,339.1696,338.1344,338.4449,64859.0
2021-09-07 11:00:00,359.69,360.29,359.58,359.68,36771.0,338.5014,339.0661,338.3979,338.492,36771.0
2021-09-07 11:30:00,359.85,360.0,358.94,359.35,14907.0,338.652,338.7932,337.7956,338.1814,14907.0
2021-09-07 12:00:00,359.38,359.74,358.57,358.75,15069.0,338.2097,338.5485,337.4474,337.6168,15069.0
2021-09-07 12:30:00,358.81,360.26,358.66,360.22,16629.0,337.6733,339.0378,337.5321,339.0002,16629.0
2021-09-07 13:00:00,360.29,361.4,360.18,360.72,16752.0,339.0661,340.1107,338.9625,339.4707,16752.0
2021-09-07 13:30:00,360.73,361.74,360.69,361.33,21981.0,339.4801,340.4307,339.4425,340.0448,21981.0
2021-09-07 14:00:00,361.36,361.43,360.04,360.22,14838.0,340.073,340.1389,338.8308,339.0002,14838.0
2021-09-07 14:30:00,360.22,360.86,360.05,360.78,23349.0,339.0002,339.6025,338.8402,339.5272,23349.0
2021-09-07 15:00:00,360.74,361.12,360.35,360.39,62006.0,339.4896,339.8472,339.1225,339.1602,62006.0
2021-09-07 15:30:00,360.36,360.71,358.7,358.88,101762.0,339.1319,339.4613,337.5697,337.7391,101762.0
2021-09-08 09:30:00,358.77,362.49,358.39,361.08,23105.0,337.6356,341.1365,337.278,339.8095,23105.0
2021-09-08 10:00:00,361.14,362.19,359.64,359.8,23508.0,339.866,340.8541,338.4544,338.6049,23508.0
2021-09-08 10:30:00,359.92,360.3,359.2,360.07,20299.0,338.7179,339.0755,338.0403,338.859,20299.0
2021-09-08 11:00:00,360.0,360.94,359.47,359.48,21642.0,338.7932,339.6778,338.2944,338.3038,21642.0
2021-09-08 11:30:00,359.5,360.57,359.5,360.44,9220.0,338.3226,339.3296,338.3226,339.2072,9220.0
2021-09-08 12:00:00,360.54,361.27,360.47,361.18,10300.0,339.3013,339.9883,339.2355,339.9036,10300.0
2021-09-08 12:30:00,361.09,361.09,360.1,360.2,6137.0,339.8189,339.8189,338.8873,338.9814,6137.0
2021-09-08 13:00:00,360.31,360.6,359.87,360.54,15165.0,339.0849,339.3578,338.6708,339.3013,15165.0
2021-09-08 13:30:00,360.54,360.61,359.96,360.07,8351.0,339.3013,339.3672,338.7555,338.859,8351.0
2021-09-08 14:00:00,359.98,360.37,359.87,360.14,10650.0,338.7743,339.1414,338.6708,338.9249,10650.0
2021-09-08 14:30:00,360.21,360.9,360.16,360.69,11075.0,338.9908,339.6401,338.9437,339.4425,11075.0
2021-09-08 15:00:00,360.63,360.86,360.28,360.38,16280.0,339.386,339.6025,339.0567,339.1508,16280.0
2021-09-08 15:30:00,360.35,360.66,360.21,360.49,70365.0,339.1225,339.4143,338.9908,339.2543,70365.0
2021-09-09 09:30:00,360.33,361.79,359.4,360.51,127877.0,339.1037,340.4777,338.2285,339.2731,127877.0
2021-09-09 10:00:00,360.5,361.5,360.27,361.39,30974.0,339.2637,340.2048,339.0472,340.1013,30974.0
2021-09-09 10:30:00,361.31,361.68,360.34,360.68,22745.0,340.026,340.3742,339.1131,339.4331,22745.0
2021-09-09 11:00:00,360.82,360.84,359.85,360.0,14980.0,339.5648,339.5837,338.652,338.7932,14980.0
2021-09-09 11:30:00,360.09,360.72,359.94,360.34,169535.0,338.8779,339.4707,338.7367,339.1131,169535.0
2021-09-09 12:00:00,360.37,360.43,359.32,359.32,48079.0,339.1414,339.1978,338.1532,338.1532,48079.0
2021-09-09 12:30:00,359.49,359.6,358.02,358.76,27574.0,338.3132,338.4167,336.9298,337.6262,27574.0
2021-09-09 13:00:00,358.85,359.31,358.11,358.11,25692.0,337.7109,338.1438,337.0145,337.0145,25692.0
2021-09-09 13:30:00,358.11,358.44,357.23,358.27,142484.0,337.0145,337.325,336.1863,337.1651,142484.0
2021-09-09 14:00:00,358.19,359.23,357.94,358.91,26261.0,337.0898,338.0685,336.8545,337.7674,26261.0
2021-09-09 14:30:00,358.91,359.13,358.28,358.69,22523.0,337.7674,337.9744,337.1745,337.5603,22523.0
2021-09-09 15:00:00,358.67,358.68,357.59,357.94,29747.0,337.5415,337.5509,336.5251,336.8545,29747.0
2021-09-09 15:30:00,357.9,358.21,356.7,356.77,211738.0,336.8169,337.1086,335.6875,335.7534,211738.0
2021-09-10 09:30:00,357.85,358.11,353.82,354.0,56283.0,336.7698,337.0145,332.9772,333.1466,56283.0
2021-09-10 10:00:00,353.83,354.31,353.14,353.77,56882.0,332.9866,333.4383,332.3373,332.9301,56882.0
2021-09-10 10:30:00,353.76,354.52,352.86,353.38,21094.0,332.9207,333.636,332.0738,332.5631,21094.0
2021-09-10 11:00:00,353.21,354.16,353.21,353.63,15439.0,332.4031,333.2972,332.4031,332.7984,15439.0
2021-09-10 11:30:00,353.75,354.46,353.6,354.06,14210.0,332.9113,333.5795,332.7702,333.2031,14210.0
2021-09-10 12:00:00,354.23,354.99,353.96,354.7,17501.0,333.3631,334.0783,333.109,333.8054,17501.0
2021-09-10 12:30:00,354.73,355.94,354.68,355.8,9657.0,333.8336,334.9723,333.7865,334.8406,9657.0
2021-09-10 13:00:00,355.94,356.11,355.53,355.75,10519.0,334.9723,335.1323,334.5865,334.7935,10519.0
2021-09-10 13:30:00,355.76,356.01,355.49,355.99,60155.0,334.8029,335.0382,334.5488,335.0194,60155.0
2021-09-10 14:00:00,356.01,356.24,355.55,355.67,16706.0,335.0382,335.2546,334.6053,334.7182,16706.0
2021-09-10 14:30:00,355.79,356.2,355.24,355.24,13384.0,334.8312,335.217,334.3136,334.3136,13384.0
2021-09-10 15:00:00,355.32,356.31,355.32,356.03,19597.0,334.3888,335.3205,334.3888,335.057,19597.0
2021-09-10 15:30:00,356.05,356.12,354.03,354.2,72751.0,335.0758,335.1417,333.1748,333.3348,72751.0
2021-09-13 09:30:00,355.74,356.67,353.8,355.54,37621.0,334.7841,335.6593,332.9584,334.5959,37621.0
2021-09-13 10:00:00,355.56,356.5,354.71,356.5,27637.0,334.6147,335.4993,333.8148,335.4993,27637.0
2021-09-13 10:30:00,356.39,357.55,356.15,356.77,21813.0,335.3958,336.4875,335.1699,335.7534,21813.0
2021-09-13 11:00:00,356.82,357.21,355.93,356.57,19706.0,335.8005,336.1675,334.9629,335.5652,19706.0
2021-09-13 11:30:00,356.58,356.68,355.35,355.77,16535.0,335.5746,335.6687,334.4171,334.8123,16535.0
2021-09-13 12:00:00,355.69,355.72,353.91,353.91,18319.0,334.737,334.7653,333.0619,333.0619,18319.0
2021-09-13 12:30:00,353.73,353.97,352.59,352.76,15412.0,332.8925,333.1184,331.8197,331.9796,15412.0
2021-09-13 13:00:00,352.75,352.75,350.27,350.4,30824.0,331.9702,331.9702,329.6363,329.7587,30824.0
2021-09-13 13:30:00,350.57,350.78,349.76,350.26,20970.0,329.9187,330.1163,329.1564,329.6269,20970.0
2021-09-13 14:00:00,350.25,351.8,349.93,351.42,20387.0,329.6175,331.0762,329.3164,330.7186,20387.0
2021-09-13 14:30:00,351.57,352.65,351.45,352.38,19503.0,330.8597,331.8761,330.7468,331.622,19503.0
2021-09-13 15:00:00,352.3,353.45,351.91,353.44,19029.0,331.5467,332.629,331.1797,332.6196,19029.0
2021-09-13 15:30:00,353.29,354.02,353.0,353.72,62744.0,332.4784,333.1654,332.2055,332.8831,62744.0
2021-09-14 09:30:00,355.06,355.82,349.7,350.3,51392.0,334.1442,334.8594,329.0999,329.6646,51392.0
2021-09-14 10:00:00,350.62,351.02,349.63,350.08,32131.0,329.9657,330.3421,329.034,329.4575,32131.0
2021-09-14 10:30:00,350.0,351.23,349.72,350.49,35004.0,329.3822,330.5398,329.1187,329.8434,35004.0
2021-09-14 11:00:00,350.33,352.46,350.29,352.38,46591.0,329.6928,331.6973,329.6551,331.622,46591.0
2021-09-14 11:30:00,352.47,352.64,350.24,350.68,21617.0,331.7067,331.8667,329.6081,330.0222,21617.0
2021-09-14 12:00:00,350.56,351.49,350.56,351.06,36184.0,329.9092,330.7845,329.9092,330.3798,36184.0
2021-09-14 12:30:00,350.98,350.98,349.2,349.22,10760.0,330.3045,330.3045,328.6294,328.6482,10760.0
2021-09-14 13:00:00,349.11,350.43,349.11,350.42,13702.0,328.5447,329.7869,328.5447,329.7775,13702.0
2021-09-14 13:30:00,350.49,351.12,350.05,350.77,17399.0,329.8434,330.4363,329.4293,330.1069,17399.0
2021-09-14 14:00:00,350.93,351.36,350.28,350.67,22602.0,330.2574,330.6621,329.6457,330.0128,22602.0
2021-09-14 14:30:00,350.63,351.4,350.22,351.28,16500.0,329.9751,330.6998,329.5893,330.5868,16500.0
2021-09-14 15:00:00,351.4,353.04,351.22,352.93,41347.0,330.6998,332.2432,330.5304,332.1396,41347.0
2021-09-14 15:30:00,352.88,353.0,351.28,351.73,60956.0,332.0926,332.2055,330.5868,331.0103,60956.0
2021-09-15 09:30:00,352.01,354.42,351.42,354.42,29506.0,331.2738,333.5419,330.7186,333.5419,29506.0
2021-09-15 10:00:00,354.59,355.39,353.83,354.0,21602.0,333.7018,334.4547,332.9866,333.1466,21602.0
2021-09-15 10:30:00,354.66,354.91,353.39,354.26,14011.0,333.7677,334.003,332.5725,333.3913,14011.0
2021-09-15 11:00:00,354.36,354.93,353.96,354.04,10539.0,333.4854,334.0218,333.109,333.1842,10539.0
2021-09-15 11:30:00,354.2,356.08,354.11,356.08,37808.0,333.3348,335.1041,333.2501,335.1041,37808.0
2021-09-15 12:00:00,356.01,357.2,355.69,356.16,17739.0,335.0382,336.1581,334.737,335.1794,17739.0
2021-09-15 12:30:00,356.13,356.51,355.5,355.82,10201.0,335.1511,335.5087,334.5582,334.8594,10201.0
2021-09-15 13:00:00,355.73,356.78,355.73,356.45,9302.0,334.7747,335.7628,334.7747,335.4523,9302.0
2021-09-15 13:30:00,356.51,356.61,356.13,356.15,11814.0,335.5087,335.6029,335.1511,335.1699,11814.0
2021-09-15 14:00:00,356.2,356.32,354.9,355.47,19123.0,335.217,335.3299,333.9936,334.53,19123.0
2021-09-15 14:30:00,355.43,355.76,354.96,355.02,16598.0,334.4924,334.8029,334.05,334.1065,16598.0
2021-09-15 15:00:00,354.99,355.69,354.82,355.52,15297.0,334.0783,334.737,333.9183,334.5771,15297.0
2021-09-15 15:30:00,355.47,356.45,355.4,355.9,48320.0,334.53,335.4523,334.4641,334.9347,48320.0
2021-09-16 09:30:00,356.76,357.11,354.31,354.38,28669.0,335.744,336.0734,333.4383,333.5042,28669.0
2021-09-16 10:00:00,354.14,354.29,352.5,353.27,24188.0,333.2784,333.4195,331.735,332.4596,24188.0
2021-09-16 10:30:00,353.27,353.6,352.52,352.94,13951.0,332.4596,332.7702,331.7538,332.149,13951.0
2021-09-16 11:00:00,352.88,353.6,352.66,353.46,11406.0,332.0926,332.7702,331.8855,332.6384,11406.0
2021-09-16 11:30:00,353.46,353.49,351.62,351.7,19305.0,332.6384,332.6666,330.9068,330.9821,19305.0
2021-09-16 12:00:00,351.75,351.84,350.89,351.02,19688.0,331.0291,331.1138,330.2198,330.3421,19688.0
2021-09-16 12:30:00,351.02,351.31,350.06,350.06,12224.0,330.3421,330.6151,329.4387,329.4387,12224.0
2021-09-16 13:00:00,350.09,350.54,349.95,350.44,16247.0,329.4669,329.8904,329.3352,329.7963,16247.0
2021-09-16 13:30:00,350.57,350.66,349.91,350.28,14136.0,329.9187,330.0034,329.2975,329.6457,14136.0
2021-09-16 14:00:00,350.33,350.46,349.72,350.09,19050.0,329.6928,329.8151,329.1187,329.4669,19050.0
2021-09-16 14:30:00,350.25,350.59,349.31,350.53,17191.0,329.6175,329.9375,328.7329,329.881,17191.0
2021-09-16 15:00:00,350.59,351.58,350.37,351.22,30241.0,329.9375,330.8692,329.7304,330.5304,30241.0
2021-09-16 15:30:00,351.22,351.5,349.26,349.66,90881.0,330.5304,330.7939,328.6858,329.0623,90881.0
2021-09-17 09:30:00,350.88,355.75,347.17,347.59,241009.0,330.2104,334.7935,326.7189,327.1142,241009.0
2021-09-17 10:00:00,347.54,348.54,347.02,347.67,36535.0,327.0671,328.0082,326.5778,327.1895,36535.0
2021-09-17 10:30:00,347.48,348.67,347.32,348.51,16519.0,327.0107,328.1306,326.8601,327.98,16519.0
2021-09-17 11:00:00,348.92,350.12,348.75,349.96,16600.0,328.3659,329.4952,328.2059,329.3446,16600.0
2021-09-17 11:30:00,349.94,350.75,349.0,350.5,14121.0,329.3258,330.0881,328.4411,329.8528,14121.0
2021-09-17 12:00:00,350.66,352.35,350.55,351.87,17267.0,330.0034,331.5938,329.8998,331.1421,17267.0
2021-09-17 12:30:00,351.66,352.04,351.12,351.37,12835.0,330.9444,331.3021,330.4363,330.6715,12835.0
2021-09-17 13:00:00,351.32,351.32,350.31,350.96,14936.0,330.6245,330.6245,329.674,330.2857,14936.0
2021-09-17 13:30:00,350.95,350.95,349.82,349.95,11133.0,330.2763,330.2763,329.2128,329.3352,11133.0
2021-09-17 14:00:00,349.89,350.61,349.7,350.54,19355.0,329.2787,329.9563,329.0999,329.8904,19355.0
2021-09-17 14:30:00,350.41,351.25,350.32,350.92,19882.0,329.7681,330.5586,329.6834,330.248,19882.0
2021-09-17 15:00:00,351.09,351.28,350.25,350.44,23925.0,330.408,330.5868,329.6175,329.7963,23925.0
2021-09-17 15:30:00,350.4,351.3,348.58,350.35,208764.0,329.7587,330.6057,328.0459,329.7116,208764.0
2021-09-20 09:30:00,346.97,351.65,346.47,350.69,30504.0,326.5307,330.935,326.0602,330.0316,30504.0
2021-09-20 10:00:00,350.15,351.17,348.99,350.07,23087.0,329.5234,330.4833,328.4317,329.4481,23087.0
2021-09-20 10:30:00,350.03,350.46,348.59,348.59,15919.0,329.4105,329.8151,328.0553,328.0553,15919.0
2021-09-20 11:00:00,348.8,349.76,348.45,349.76,12825.0,328.2529,329.1564,327.9235,329.1564,12825.0
2021-09-20 11:30:00,349.71,349.71,348.58,348.59,15639.0,329.1093,329.1093,328.0459,328.0553,15639.0
2021-09-20 12:00:00,348.64,348.64,347.52,347.89,11564.0,328.1023,328.1023,327.0483,327.3965,11564.0
2021-09-20 12:30:00,347.88,348.15,345.58,345.75,17042.0,327.3871,327.6412,325.2226,325.3826,17042.0
2021-09-20 13:00:00,345.56,346.57,345.16,346.57,15639.0,325.2038,326.1543,324.8273,326.1543,15639.0
2021-09-20 13:30:00,346.48,346.97,346.06,346.87,13785.0,326.0696,326.5307,325.6743,326.4366,13785.0
2021-09-20 14:00:00,347.04,347.12,345.61,345.89,15161.0,326.5966,326.6719,325.2508,325.5143,15161.0
2021-09-20 14:30:00,345.98,346.57,345.26,346.27,17226.0,325.599,326.1543,324.9215,325.872,17226.0
2021-09-20 15:00:00,346.41,347.43,345.8,347.33,24584.0,326.0037,326.9636,325.4296,326.8695,24584.0
2021-09-20 15:30:00,347.39,349.31,347.28,348.59,74844.0,326.926,328.7329,326.8225,328.0553,74844.0
2021-09-21 09:30:00,348.83,350.35,348.33,348.82,11939.0,328.2812,329.7116,327.8106,328.2717,11939.0
2021-09-21 10:00:00,349.23,349.23,346.76,347.23,16432.0,328.6576,328.6576,326.3331,326.7754,16432.0
2021-09-21 10:30:00,347.23,347.28,346.34,347.0,6066.0,326.7754,326.8225,325.9378,326.559,6066.0
2021-09-21 11:00:00,347.0,347.51,345.72,346.31,11354.0,326.559,327.0389,325.3544,325.9096,11354.0
2021-09-21 11:30:00,346.58,347.61,346.58,347.4,7563.0,326.1637,327.133,326.1637,326.9354,7563.0
2021-09-21 12:00:00,347.41,347.69,346.73,346.74,6715.0,326.9448,327.2083,326.3049,326.3143,6715.0
2021-09-21 12:30:00,346.73,347.25,346.32,346.32,9971.0,326.3049,326.7942,325.919,325.919,9971.0
2021-09-21 13:00:00,346.17,346.17,345.23,345.28,7431.0,325.7778,325.7778,324.8932,324.9403,7431.0
2021-09-21 13:30:00,345.16,345.44,344.89,345.16,13842.0,324.8273,325.0909,324.5733,324.8273,13842.0
2021-09-21 14:00:00,345.36,345.91,345.11,345.4,25547.0,325.0156,325.5332,324.7803,325.0532,25547.0
2021-09-21 14:30:00,345.39,346.73,345.39,346.31,11232.0,325.0438,326.3049,325.0438,325.9096,11232.0
2021-09-21 15:00:00,346.32,346.89,346.0,346.63,21043.0,325.919,326.4554,325.6179,326.2108,21043.0
2021-09-21 15:30:00,346.58,347.43,344.9,345.0,62704.0,326.1637,326.9636,324.5827,324.6768,62704.0
2021-09-22 09:30:00,347.03,349.58,345.82,349.58,53370.0,326.5872,328.987,325.4485,328.987,53370.0
2021-09-22 10:00:00,349.36,350.47,348.4,349.04,22025.0,328.7799,329.8245,327.8765,328.4788,22025.0
2021-09-22 10:30:00,349.23,349.83,347.94,348.5,12921.0,328.6576,329.2222,327.4436,327.9706,12921.0
2021-09-22 11:00:00,348.76,349.48,348.28,349.17,12430.0,328.2153,328.8929,327.7636,328.6011,12430.0
2021-09-22 11:30:00,349.18,349.67,348.62,349.4,12858.0,328.6105,329.0717,328.0835,328.8176,12858.0
2021-09-22 12:00:00,349.48,349.52,348.9,348.97,11109.0,328.8929,328.9305,328.347,328.4129,11109.0
2021-09-22 12:30:00,349.12,349.52,349.12,349.51,8812.0,328.5541,328.9305,328.5541,328.9211,8812.0
2021-09-22 13:00:00,349.56,349.63,348.98,349.05,13264.0,328.9682,329.034,328.4223,328.4882,13264.0
2021-09-22 13:30:00,349.0,349.25,348.4,348.4,9518.0,328.4411,328.6764,327.8765,327.8765,9518.0
2021-09-22 14:00:00,348.4,350.03,347.95,349.32,30926.0,327.8765,329.4105,327.453,328.7423,30926.0
2021-09-22 14:30:00,349.69,349.91,347.62,348.58,20263.0,329.0905,329.2975,327.1424,328.0459,20263.0
2021-09-22 15:00:00,348.38,349.84,348.32,349.4,13259.0,327.8577,329.2317,327.8012,328.8176,13259.0
2021-09-22 15:30:00,349.29,349.31,348.04,348.33,80786.0,328.7141,328.7329,327.5377,327.8106,80786.0
2021-09-23 09:30:00,351.09,351.72,348.91,349.31,37152.0,330.408,331.0009,328.3564,328.7329,37152.0
2021-09-23 10:00:00,349.08,349.95,348.84,348.94,22799.0,328.5164,329.3352,328.2906,328.3847,22799.0
2021-09-23 10:30:00,348.94,350.1,348.25,350.06,28993.0,328.3847,329.4763,327.7353,329.4387,28993.0
2021-09-23 11:00:00,349.84,351.15,349.71,350.63,35822.0,329.2317,330.4645,329.1093,329.9751,35822.0
2021-09-23 11:30:00,350.63,351.75,350.49,350.61,25996.0,329.9751,331.0291,329.8434,329.9563,25996.0
2021-09-23 12:00:00,350.61,351.15,350.5,351.02,28402.0,329.9563,330.4645,329.8528,330.3421,28402.0
2021-09-23 12:30:00,351.03,351.78,350.83,351.74,24782.0,330.3516,331.0574,330.1633,331.0197,24782.0
2021-09-23 13:00:00,351.57,351.98,351.31,351.34,29764.0,330.8597,331.2456,330.6151,330.6433,29764.0
2021-09-23 13:30:00,351.38,352.45,351.25,352.36,39221.0,330.6809,331.6879,330.5586,331.6032,39221.0
2021-09-23 14:00:00,352.47,352.72,351.94,352.44,14672.0,331.7067,331.942,331.2079,331.6785,14672.0
2021-09-23 14:30:00,352.53,352.7,351.72,352.22,54453.0,331.7632,331.9232,331.0009,331.4715,54453.0
2021-09-23 15:00:00,352.15,352.8,350.81,350.95,46818.0,331.4056,332.0173,330.1445,330.2763,46818.0
2021-09-23 15:30:00,350.96,351.15,350.25,350.61,105699.0,330.2857,330.4645,329.6175,329.9563,105699.0
2021-09-24 09:30:00,352.16,356.9,351.62,356.75,30905.0,331.415,335.8758,330.9068,335.7346,30905.0
2021-09-24 10:00:00,356.83,357.14,355.21,355.24,25468.0,335.8099,336.1016,334.2853,334.3136,25468.0
2021-09-24 10:30:00,354.99,355.43,353.68,354.41,16975.0,334.0783,334.4924,332.8455,333.5324,16975.0
2021-09-24 11:00:00,354.31,354.89,353.31,354.19,24020.0,333.4383,333.9842,332.4972,333.3254,24020.0
2021-09-24 11:30:00,354.21,354.42,353.33,353.87,20207.0,333.3442,333.5419,332.5161,333.0243,20207.0
2021-09-24 12:00:00,353.99,354.36,353.66,353.82,14357.0,333.1372,333.4854,332.8266,332.9772,14357.0
2021-09-24 12:30:00,353.58,354.11,353.58,354.09,12467.0,332.7513,333.2501,332.7513,333.2313,12467.0
2021-09-24 13:00:00,353.9,354.1,353.56,353.91,13881.0,333.0525,333.2407,332.7325,333.0619,13881.0
2021-09-24 13:30:00,353.82,353.94,353.6,353.68,14957.0,332.9772,333.0901,332.7702,332.8455,14957.0
2021-09-24 14:00:00,353.73,354.34,353.65,353.95,13731.0,332.8925,333.4666,332.8172,333.0995,13731.0
2021-09-24 14:30:00,353.93,355.32,353.84,355.32,16447.0,333.0807,334.3888,332.996,334.3888,16447.0
2021-09-24 15:00:00,355.14,355.43,354.77,355.27,25621.0,334.2194,334.4924,333.8712,334.3418,25621.0
2021-09-24 15:30:00,355.31,356.05,355.09,355.77,86680.0,334.3794,335.0758,334.1724,334.8123,86680.0
2021-09-27 09:30:00,356.64,360.99,356.64,360.84,41970.0,335.6311,339.7248,335.6311,339.5837,41970.0
2021-09-27 10:00:00,360.4,361.33,360.08,360.6,23220.0,339.1696,340.0448,338.8684,339.3578,23220.0
2021-09-27 10:30:00,360.71,360.71,357.71,358.26,30319.0,339.4613,339.4613,336.6381,337.1557,30319.0
2021-09-27 11:00:00,358.5,358.64,357.97,358.17,12438.0,337.3815,337.5133,336.8827,337.071,12438.0
2021-09-27 11:30:00,358.4,359.16,358.4,359.13,18514.0,337.2874,338.0026,337.2874,337.9744,18514.0
2021-09-27 12:00:00,359.28,359.57,359.12,359.23,12688.0,338.1156,338.3885,337.965,338.0685,12688.0
2021-09-27 12:30:00,359.23,359.23,358.64,358.89,12227.0,338.0685,338.0685,337.5133,337.7485,12227.0
2021-09-27 13:00:00,358.91,359.12,358.39,359.12,13652.0,337.7674,337.965,337.278,337.965,13652.0
2021-09-27 13:30:00,359.12,359.63,359.12,359.34,14992.0,337.965,338.4449,337.965,338.172,14992.0
2021-09-27 14:00:00,359.45,359.73,358.49,358.88,19832.0,338.2756,338.5391,337.3721,337.7391,19832.0
2021-09-27 14:30:00,358.8,358.96,358.13,358.56,14958.0,337.6638,337.8144,337.0333,337.438,14958.0
2021-09-27 15:00:00,358.43,358.9,358.06,358.2,22563.0,337.3156,337.758,336.9674,337.0992,22563.0
2021-09-27 15:30:00,358.12,358.39,357.09,357.23,56266.0,337.0239,337.278,336.0546,336.1863,56266.0
2021-09-28 09:30:00,356.71,359.2,356.71,357.76,24785.0,335.697,338.0403,335.697,336.6851,24785.0
2021-09-28 10:00:00,357.09,357.43,356.4,357.19,14821.0,336.0546,336.3745,335.4052,336.1487,14821.0
2021-09-28 10:30:00,357.05,358.88,356.42,358.0,16132.0,336.0169,337.7391,335.424,336.911,16132.0
2021-09-28 11:00:00,358.04,358.27,356.6,357.87,22755.0,336.9486,337.1651,335.5934,336.7886,22755.0
2021-09-28 11:30:00,357.95,359.33,357.5,359.08,60327.0,336.8639,338.1626,336.4404,337.9273,60327.0
2021-09-28 12:00:00,359.08,359.35,358.31,358.6,35051.0,337.9273,338.1814,337.2027,337.4756,35051.0
2021-09-28 12:30:00,358.44,359.64,358.33,359.14,26748.0,337.325,338.4544,337.2215,337.9838,26748.0
2021-09-28 13:00:00,359.16,361.0,359.06,360.71,28508.0,338.0026,339.7342,337.9085,339.4613,28508.0
2021-09-28 13:30:00,360.66,360.73,359.46,359.96,14664.0,339.4143,339.4801,338.285,338.7555,14664.0
2021-09-28 14:00:00,359.97,360.57,359.27,360.3,23352.0,338.7649,339.3296,338.1062,339.0755,23352.0
2021-09-28 14:30:00,360.09,360.98,359.45,360.17,15184.0,338.8779,339.7154,338.2756,338.9531,15184.0
2021-09-28 15:00:00,360.1,360.74,359.34,359.59,20298.0,338.8873,339.4896,338.172,338.4073,20298.0
2021-09-28 15:30:00,359.69,360.61,358.2,358.3,109682.0,338.5014,339.3672,337.0992,337.1933,109682.0
2021-09-29 09:30:00,358.78,358.78,355.81,358.24,25010.0,337.645,337.645,334.85,337.1368,25010.0
2021-09-29 10:00:00,358.46,360.31,358.31,360.13,24274.0,337.3439,339.0849,337.2027,338.9155,24274.0
2021-09-29 10:30:00,360.12,361.6,359.93,361.33,16200.0,338.9061,340.2989,338.7273,340.0448,16200.0
2021-09-29 11:00:00,361.53,362.18,360.54,362.18,21230.0,340.233,340.8447,339.3013,340.8447,21230.0
2021-09-29 11:30:00,362.09,363.96,361.68,363.96,24147.0,340.76,342.5199,340.3742,342.5199,24147.0
2021-09-29 12:00:00,363.87,364.78,363.66,364.43,24380.0,342.4352,343.2916,342.2375,342.9622,24380.0
2021-09-29 12:30:00,364.44,366.0,364.41,364.68,25412.0,342.9716,344.4397,342.9434,343.1975,25412.0
2021-09-29 13:00:00,364.6,364.69,363.69,364.03,14449.0,343.1222,343.2069,342.2658,342.5858,14449.0
2021-09-29 13:30:00,363.69,364.32,363.39,363.72,38713.0,342.2658,342.8587,341.9835,342.294,38713.0
2021-09-29 14:00:00,363.74,365.23,363.62,364.75,13082.0,342.3128,343.7151,342.1999,343.2633,13082.0
2021-09-29 14:30:00,364.85,365.39,364.1,364.28,15827.0,343.3574,343.8656,342.6516,342.821,15827.0
2021-09-29 15:00:00,364.29,364.73,364.11,364.39,28659.0,342.8304,343.2445,342.661,342.9245,28659.0
2021-09-29 15:30:00,364.27,364.64,362.81,363.09,118057.0,342.8116,343.1598,341.4376,341.7011,118057.0
2021-09-30 09:30:00,363.59,364.64,362.05,363.47,26199.0,342.1717,343.1598,340.7224,342.0587,26199.0
2021-09-30 10:00:00,363.58,364.06,362.65,363.44,23064.0,342.1623,342.614,341.287,342.0305,23064.0
2021-09-30 10:30:00,363.44,363.63,361.42,362.21,23972.0,342.0305,342.2093,340.1295,340.873,23972.0
2021-09-30 11:00:00,362.12,363.41,361.72,362.36,56942.0,340.7883,342.0023,340.4118,341.0141,56942.0
2021-09-30 11:30:00,362.25,362.33,360.76,361.3,32215.0,340.9106,340.9859,339.5084,340.0166,32215.0
2021-09-30 12:00:00,361.58,361.69,359.89,361.03,20973.0,340.2801,340.3836,338.6896,339.7625,20973.0
2021-09-30 12:30:00,360.7,362.09,360.54,361.78,17081.0,339.4519,340.76,339.3013,340.4683,17081.0
2021-09-30 13:00:00,361.79,362.7,361.2,361.23,17230.0,340.4777,341.3341,339.9225,339.9507,17230.0
2021-09-30 13:30:00,361.24,361.92,360.74,361.32,18706.0,339.9601,340.6,339.4896,340.0354,18706.0
2021-09-30 14:00:00,361.47,362.95,361.2,361.87,19416.0,340.1766,341.5694,339.9225,340.553,19416.0
2021-09-30 14:30:00,362.06,363.31,362.05,362.69,13921.0,340.7318,341.9082,340.7224,341.3247,13921.0
2021-09-30 15:00:00,362.66,362.91,361.59,361.7,31750.0,341.2965,341.5317,340.2895,340.393,31750.0
2021-09-30 15:30:00,361.7,362.64,360.07,360.07,162444.0,340.393,341.2776,338.859,338.859,162444.0
2021-10-01 09:30:00,361.73,362.36,359.23,359.74,25311.0,340.4212,341.0141,338.0685,338.5485,25311.0
2021-10-01 10:00:00,359.45,360.65,357.74,358.56,14128.0,338.2756,339.4049,336.6663,337.438,14128.0
2021-10-01 10:30:00,358.7,359.8,356.47,357.74,50465.0,337.5697,338.6049,335.4711,336.6663,50465.0
2021-10-01 11:00:00,357.74,360.72,357.73,360.04,50405.0,336.6663,339.4707,336.6569,338.8308,50405.0
2021-10-01 11:30:00,359.87,361.38,359.74,359.91,20801.0,338.6708,340.0919,338.5485,338.7085,20801.0
2021-10-01 12:00:00,359.77,360.73,359.5,359.92,30044.0,338.5767,339.4801,338.3226,338.7179,30044.0
2021-10-01 12:30:00,360.02,360.63,359.92,360.0,10853.0,338.812,339.386,338.7179,338.7932,10853.0
2021-10-01 13:00:00,359.95,360.27,359.8,360.11,7380.0,338.7461,339.0472,338.6049,338.8967,7380.0
2021-10-01 13:30:00,360.21,361.31,360.1,360.93,20566.0,338.9908,340.026,338.8873,339.6684,20566.0
2021-10-01 14:00:00,360.97,361.85,360.97,361.52,10570.0,339.706,340.5342,339.706,340.2236,10570.0
2021-10-01 14:30:00,361.59,362.08,361.11,361.35,16704.0,340.2895,340.7506,339.8378,340.0636,16704.0
2021-10-01 15:00:00,361.46,362.89,361.41,362.48,17192.0,340.1671,341.5129,340.1201,341.1271,17192.0
2021-10-01 15:30:00,362.48,362.48,360.47,361.02,45123.0,341.1271,341.1271,339.2355,339.7531,45123.0
2021-10-04 09:30:00,361.65,366.9,361.49,366.57,41191.0,340.346,345.2867,340.1954,344.9761,41191.0
2021-10-04 10:00:00,367.29,367.29,365.22,366.88,66507.0,345.6537,345.6537,343.7057,345.2679,66507.0
2021-10-04 10:30:00,366.73,367.15,364.8,365.42,34608.0,345.1267,345.522,343.3104,343.8939,34608.0
2021-10-04 11:00:00,365.23,366.23,363.46,363.92,25111.0,343.7151,344.6562,342.0493,342.4822,25111.0
2021-10-04 11:30:00,363.89,364.98,362.54,364.81,21886.0,342.454,343.4798,341.1835,343.3198,21886.0
2021-10-04 12:00:00,364.63,364.92,363.71,364.14,16637.0,343.1504,343.4233,342.2846,342.6893,16637.0
2021-10-04 12:30:00,364.07,364.43,363.73,363.99,14629.0,342.6234,342.9622,342.3034,342.5481,14629.0
2021-10-04 13:00:00,363.74,364.04,362.81,363.03,16228.0,342.3128,342.5952,341.4376,341.6447,16228.0
2021-10-04 13:30:00,363.03,363.72,362.95,362.98,13617.0,341.6447,342.294,341.5694,341.5976,13617.0
2021-10-04 14:00:00,363.02,363.24,362.17,362.84,22517.0,341.6353,341.8423,340.8353,341.4659,22517.0
2021-10-04 14:30:00,362.99,363.81,362.52,363.7,15228.0,341.607,342.3787,341.1647,342.2752,15228.0
2021-10-04 15:00:00,363.7,365.53,363.53,365.52,27351.0,342.2752,343.9974,342.1152,343.988,27351.0
2021-10-04 15:30:00,365.59,366.91,365.06,365.73,85653.0,344.0539,345.2961,343.5551,344.1856,85653.0
2021-10-05 09:30:00,365.38,366.1,363.8,365.86,21862.0,343.8562,344.5338,342.3693,344.308,21862.0
2021-10-05 10:00:00,366.06,368.54,366.02,368.37,19248.0,344.4962,346.8301,344.4585,346.6701,19248.0
2021-10-05 10:30:00,368.5,368.95,367.55,368.89,23333.0,346.7924,347.2159,345.8984,347.1595,23333.0
2021-10-05 11:00:00,368.82,370.57,368.82,369.99,29115.0,347.0936,348.7405,347.0936,348.1947,29115.0
2021-10-05 11:30:00,369.84,370.3,369.07,370.23,13177.0,348.0535,348.4864,347.3289,348.4205,13177.0
2021-10-05 12:00:00,370.29,370.49,368.57,368.57,12220.0,348.477,348.6652,346.8583,346.8583,12220.0
2021-10-05 12:30:00,368.46,368.91,368.05,368.78,15830.0,346.7548,347.1783,346.3689,347.0559,15830.0
2021-10-05 13:00:00,368.95,369.33,368.61,369.28,10682.0,347.2159,347.5735,346.896,347.5265,10682.0
2021-10-05 13:30:00,369.4,370.28,369.35,369.94,8355.0,347.6394,348.4676,347.5924,348.1476,8355.0
2021-10-05 14:00:00,369.99,371.02,369.99,371.02,13454.0,348.1947,349.164,348.1947,349.164,13454.0
2021-10-05 14:30:00,371.01,371.16,370.35,370.86,11609.0,349.1546,349.2957,348.5335,349.0134,11609.0
2021-10-05 15:00:00,370.72,371.16,370.62,370.87,17950.0,348.8817,349.2957,348.7876,349.0228,17950.0
2021-10-05 15:30:00,370.87,371.27,369.77,369.83,65662.0,349.0228,349.3993,347.9876,348.0441,65662.0
2021-10-06 09:30:00,368.7,369.74,367.57,368.03,16101.0,346.9807,347.9594,345.9172,346.3501,16101.0
2021-10-06 10:00:00,367.78,368.31,366.56,367.86,14540.0,346.1148,346.6136,344.9667,346.1901,14540.0
2021-10-06 10:30:00,368.09,368.47,367.11,368.46,35471.0,346.4066,346.7642,345.4843,346.7548,35471.0
2021-10-06 11:00:00,368.39,370.05,368.13,369.49,76877.0,346.6889,348.2511,346.4442,347.7241,76877.0
2021-10-06 11:30:00,369.55,370.7,368.35,370.7,30157.0,347.7806,348.8628,346.6513,348.8628,30157.0
2021-10-06 12:00:00,370.66,371.36,369.78,371.12,37103.0,348.8252,349.484,347.997,349.2581,37103.0
2021-10-06 12:30:00,371.17,371.64,370.88,371.38,20735.0,349.3052,349.7475,349.0322,349.5028,20735.0
2021-10-06 13:00:00,371.48,372.19,371.01,372.19,17882.0,349.5969,350.2651,349.1546,350.2651,17882.0
2021-10-06 13:30:00,372.19,373.16,372.18,372.62,20140.0,350.2651,351.1779,350.2557,350.6697,20140.0
2021-10-06 14:00:00,372.89,373.97,372.4,373.64,17056.0,350.9238,351.9402,350.4627,351.6296,17056.0
2021-10-06 14:30:00,373.51,375.26,373.46,375.1,22886.0,351.5073,353.1542,351.4603,353.0036,22886.0
2021-10-06 15:00:00,375.18,376.92,374.72,376.71,35270.0,353.0789,354.7164,352.646,354.5188,35270.0
2021-10-06 15:30:00,376.62,377.47,375.96,377.31,82658.0,354.4341,355.234,353.813,355.0835,82658.0
2021-10-07 09:30:00,378.0,383.12,378.0,382.39,43250.0,355.7328,360.5512,355.7328,359.8642,43250.0
2021-10-07 10:00:00,382.52,383.32,382.22,382.84,25442.0,359.9865,360.7394,359.7042,360.2877,25442.0
2021-10-07 10:30:00,383.0,383.35,381.74,383.33,22316.0,360.4383,360.7677,359.2525,360.7488,22316.0
2021-10-07 11:00:00,383.46,383.85,381.97,382.04,17753.0,360.8712,361.2382,359.4689,359.5348,17753.0
2021-10-07 11:30:00,382.18,382.91,381.73,382.54,17912.0,359.6666,360.3536,359.2431,360.0054,17912.0
2021-10-07 12:00:00,382.55,383.76,382.55,383.42,21530.0,360.0148,361.1535,360.0148,360.8335,21530.0
2021-10-07 12:30:00,383.45,383.7,382.88,383.15,47651.0,360.8618,361.097,360.3253,360.5794,47651.0
2021-10-07 13:00:00,383.08,383.21,382.24,383.18,17047.0,360.5136,360.6359,359.723,360.6077,17047.0
2021-10-07 13:30:00,383.12,383.16,382.62,383.14,13554.0,360.5512,360.5888,360.0807,360.57,13554.0
2021-10-07 14:00:00,383.08,383.21,382.61,383.02,18924.0,360.5136,360.6359,360.0712,360.4571,18924.0
2021-10-07 14:30:00,383.25,383.25,382.13,382.13,25107.0,360.6735,360.6735,359.6195,359.6195,25107.0
2021-10-07 15:00:00,381.96,383.26,381.89,383.12,39638.0,359.4595,360.683,359.3937,360.5512,39638.0
2021-10-07 15:30:00,383.17,383.28,382.18,382.69,83884.0,360.5983,360.7018,359.6666,360.1465,83884.0
2021-10-08 09:30:00,383.22,383.97,382.02,383.28,21345.0,360.6453,361.3511,359.516,360.7018,21345.0
2021-10-08 10:00:00,383.4,384.17,383.26,383.65,35776.0,360.8147,361.5393,360.683,361.05,35776.0
2021-10-08 10:30:00,383.31,385.85,383.31,384.91,20591.0,360.73,363.1204,360.73,362.2358,20591.0
2021-10-08 11:00:00,384.9,385.38,384.55,385.27,17463.0,362.2263,362.6781,361.897,362.5745,17463.0
2021-10-08 11:30:00,385.31,386.27,384.88,385.6,16655.0,362.6122,363.5156,362.2075,362.8851,16655.0
2021-10-08 12:00:00,385.8,386.5,385.8,386.0,10720.0,363.0733,363.7321,363.0733,363.2615,10720.0
2021-10-08 12:30:00,385.87,386.8,385.87,386.78,13797.0,363.1392,364.0144,363.1392,363.9956,13797.0
2021-10-08 13:00:00,386.82,387.36,386.7,386.86,16945.0,364.0332,364.5414,363.9203,364.0709,16945.0
2021-10-08 13:30:00,386.72,387.6,386.56,387.6,14152.0,363.9391,364.7673,363.7886,364.7673,14152.0
2021-10-08 14:00:00,387.6,388.86,387.58,388.86,12169.0,364.7673,365.9531,364.7485,365.9531,12169.0
2021-10-08 14:30:00,388.8,389.59,388.53,389.59,17410.0,365.8966,366.6401,365.6425,366.6401,17410.0
2021-10-08 15:00:00,389.59,390.67,389.59,390.6,21055.0,366.6401,367.6564,366.6401,367.5906,21055.0
2021-10-08 15:30:00,390.59,390.94,388.57,389.73,108757.0,367.5812,367.9105,365.6802,366.7718,108757.0
2021-10-11 09:30:00,390.04,391.66,387.84,391.21,50215.0,367.0636,368.5881,364.9932,368.1646,50215.0
2021-10-11 10:00:00,391.16,393.54,391.16,392.04,37931.0,368.1176,370.3574,368.1176,368.9457,37931.0
2021-10-11 10:30:00,392.15,395.59,392.12,395.09,90294.0,369.0493,372.2866,369.021,371.8161,90294.0
2021-10-11 11:00:00,395.09,395.76,394.47,395.35,59455.0,371.8161,372.4466,371.2326,372.0608,59455.0
2021-10-11 11:30:00,395.34,396.51,395.34,396.46,26727.0,372.0513,373.1524,372.0513,373.1054,26727.0
2021-10-11 12:00:00,396.45,396.58,395.07,395.46,22125.0,373.096,373.2183,371.7973,372.1643,22125.0
2021-10-11 12:30:00,395.52,395.52,392.97,393.62,29472.0,372.2207,372.2207,369.821,370.4327,29472.0
2021-10-11 13:00:00,393.65,394.51,393.15,394.18,19752.0,370.4609,371.2702,369.9904,370.9597,19752.0
2021-10-11 13:30:00,394.22,394.45,393.09,393.31,12124.0,370.9973,371.2138,369.9339,370.1409,12124.0
2021-10-11 14:00:00,393.33,393.96,393.25,393.71,13870.0,370.1598,370.7526,370.0845,370.5174,13870.0
2021-10-11 14:30:00,393.83,393.83,393.13,393.77,19247.0,370.6303,370.6303,369.9715,370.5738,19247.0
2021-10-11 15:00:00,394.14,394.37,393.53,393.62,19751.0,370.922,371.1385,370.348,370.4327,19751.0
2021-10-11 15:30:00,393.59,394.39,392.99,393.08,71905.0,370.4044,371.1573,369.8398,369.9245,71905.0
2021-10-12 09:30:00,392.62,394.65,390.73,393.31,23957.0,369.4916,371.402,367.7129,370.1409,23957.0
2021-10-12 10:00:00,393.3,393.7,392.48,393.26,17495.0,370.1315,370.508,369.3598,370.0939,17495.0
2021-10-12 10:30:00,393.28,394.01,392.54,393.49,29234.0,370.1127,370.7997,369.4163,370.3103,29234.0
2021-10-12 11:00:00,393.21,394.1,392.84,393.06,17405.0,370.0468,370.8844,369.6986,369.9057,17405.0
2021-10-12 11:30:00,393.25,393.77,392.54,392.92,14804.0,370.0845,370.5738,369.4163,369.7739,14804.0
2021-10-12 12:00:00,392.94,393.62,391.67,391.9,19609.0,369.7927,370.4327,368.5975,368.814,19609.0
2021-10-12 12:30:00,391.93,392.36,391.46,392.2,11652.0,368.8422,369.2469,368.3999,369.0963,11652.0
2021-10-12 13:00:00,392.19,392.63,391.89,392.52,9138.0,369.0869,369.501,368.8046,369.3975,9138.0
2021-10-12 13:30:00,392.61,392.75,391.84,391.84,10993.0,369.4822,369.6139,368.7575,368.7575,10993.0
2021-10-12 14:00:00,391.85,392.07,391.33,391.33,14167.0,368.7669,368.974,368.2776,368.2776,14167.0
2021-10-12 14:30:00,391.45,392.44,391.43,392.0,10676.0,368.3905,369.3222,368.3717,368.9081,10676.0
2021-10-12 15:00:00,392.08,392.29,390.82,390.95,19519.0,368.9834,369.181,367.7976,367.92,19519.0
2021-10-12 15:30:00,390.94,391.15,389.09,390.09,88836.0,367.9105,368.1082,366.1695,367.1106,88836.0
2021-10-13 09:30:00,389.48,389.48,386.42,386.42,19259.0,366.5365,366.5365,363.6568,363.6568,19259.0
2021-10-13 10:00:00,386.07,386.63,383.58,383.97,34552.0,363.3274,363.8544,360.9841,361.3511,34552.0
2021-10-13 10:30:00,384.17,385.23,384.03,384.49,20524.0,361.5393,362.5369,361.4076,361.8405,20524.0
2021-10-13 11:00:00,384.46,385.02,383.84,384.4,22048.0,361.8123,362.3393,361.2288,361.7558,22048.0
2021-10-13 11:30:00,384.4,386.86,383.74,386.86,28667.0,361.7558,364.0709,361.1347,364.0709,28667.0
2021-10-13 12:00:00,386.97,389.58,386.81,389.58,19229.0,364.1744,366.6307,364.0238,366.6307,19229.0
2021-10-13 12:30:00,389.47,389.92,388.72,389.13,25486.0,366.5271,366.9506,365.8213,366.2072,25486.0
2021-10-13 13:00:00,389.18,389.86,388.76,389.31,13823.0,366.2542,366.8942,365.859,366.3766,13823.0
2021-10-13 13:30:00,389.31,389.71,388.49,388.49,16628.0,366.3766,366.753,365.6049,365.6049,16628.0
2021-10-13 14:00:00,388.58,389.52,388.02,388.02,17102.0,365.6896,366.5742,365.1626,365.1626,17102.0
2021-10-13 14:30:00,388.17,388.29,387.78,387.99,25733.0,365.3037,365.4166,364.9367,365.1343,25733.0
2021-10-13 15:00:00,387.99,388.61,387.86,388.51,33192.0,365.1343,365.7178,365.012,365.6237,33192.0
2021-10-13 15:30:00,388.51,389.43,388.0,388.7,78837.0,365.6237,366.4895,365.1437,365.8025,78837.0
2021-10-14 09:30:00,390.3,390.95,389.62,389.96,16874.0,367.3082,367.92,366.6683,366.9883,16874.0
2021-10-14 10:00:00,390.43,392.25,390.31,390.59,16065.0,367.4306,369.1434,367.3177,367.5812,16065.0
2021-10-14 10:30:00,390.75,390.87,390.07,390.77,10180.0,367.7317,367.8447,367.0918,367.7506,10180.0
2021-10-14 11:00:00,390.87,391.2,390.37,390.39,7865.0,367.8447,368.1552,367.3741,367.3929,7865.0
2021-10-14 11:30:00,390.5,391.13,390.39,391.07,10434.0,367.4965,368.0893,367.3929,368.0329,10434.0
2021-10-14 12:00:00,391.25,392.0,391.18,391.97,9557.0,368.2023,368.9081,368.1364,368.8799,9557.0
2021-10-14 12:30:00,392.11,392.11,391.42,391.61,10765.0,369.0116,369.0116,368.3623,368.5411,10765.0
2021-10-14 13:00:00,392.04,392.04,391.38,391.49,7275.0,368.9457,368.9457,368.3246,368.4281,7275.0
2021-10-14 13:30:00,391.6,392.82,391.52,392.53,8441.0,368.5317,369.6798,368.4564,369.4069,8441.0
2021-10-14 14:00:00,392.53,392.56,391.35,391.78,11568.0,369.4069,369.4351,368.2964,368.7011,11568.0
2021-10-14 14:30:00,391.74,391.74,390.74,390.75,15286.0,368.6634,368.6634,367.7223,367.7317,15286.0
2021-10-14 15:00:00,390.75,390.82,389.98,390.17,28474.0,367.7317,367.7976,367.0071,367.1859,28474.0
2021-10-14 15:30:00,390.21,390.23,388.94,390.08,79625.0,367.2235,367.2424,366.0284,367.1012,79625.0
2021-10-15 09:30:00,391.08,394.19,391.08,394.19,38476.0,368.0423,370.9691,368.0423,370.9691,38476.0
2021-10-15 10:00:00,393.99,395.77,393.98,395.48,14840.0,370.7809,372.456,370.7715,372.1831,14840.0
2021-10-15 10:30:00,395.36,396.72,395.36,396.43,18153.0,372.0702,373.3501,372.0702,373.0771,18153.0
2021-10-15 11:00:00,396.34,396.34,394.92,395.08,8144.0,372.9924,372.9924,371.6561,371.8067,8144.0
2021-10-15 11:30:00,395.09,395.75,395.09,395.72,4178.0,371.8161,372.4372,371.8161,372.409,4178.0
2021-10-15 12:00:00,395.56,395.6,394.91,395.09,4720.0,372.2584,372.296,371.6467,371.8161,4720.0
2021-10-15 12:30:00,395.14,395.21,394.43,394.43,6700.0,371.8631,371.929,371.195,371.195,6700.0
2021-10-15 13:00:00,394.51,394.7,393.94,394.52,10521.0,371.2702,371.449,370.7338,371.2797,10521.0
2021-10-15 13:30:00,394.5,394.76,394.04,394.47,9949.0,371.2608,371.5055,370.8279,371.2326,9949.0
2021-10-15 14:00:00,394.47,395.15,394.41,395.09,14560.0,371.2326,371.8725,371.1761,371.8161,14560.0
2021-10-15 14:30:00,395.08,395.6,394.64,395.59,16872.0,371.8067,372.296,371.3926,372.2866,16872.0
2021-10-15 15:00:00,395.52,395.57,394.94,395.46,33535.0,372.2207,372.2678,371.6749,372.1643,33535.0
2021-10-15 15:30:00,395.42,396.07,395.04,395.19,122454.0,372.1266,372.7383,371.769,371.9102,122454.0
2021-10-18 09:30:00,393.9,395.15,392.54,394.3,17948.0,370.6962,371.8725,369.4163,371.0726,17948.0
2021-10-18 10:00:00,394.32,395.22,393.99,395.19,6271.0,371.0914,371.9384,370.7809,371.9102,6271.0
2021-10-18 10:30:00,395.15,395.96,394.74,395.73,14799.0,371.8725,372.6348,371.4867,372.4184,14799.0
2021-10-18 11:00:00,395.95,396.82,395.38,396.46,14180.0,372.6254,373.4442,372.089,373.1054,14180.0
2021-10-18 11:30:00,396.49,396.76,395.05,396.28,11915.0,373.1336,373.3877,371.7784,372.936,11915.0
2021-10-18 12:00:00,396.53,396.79,395.81,395.81,4941.0,373.1712,373.4159,372.4937,372.4937,4941.0
2021-10-18 12:30:00,395.71,395.73,394.91,394.94,4048.0,372.3996,372.4184,371.6467,371.6749,4048.0
2021-10-18 13:00:00,394.93,395.34,394.64,394.73,10788.0,371.6655,372.0513,371.3926,371.4773,10788.0
2021-10-18 13:30:00,394.52,394.92,394.21,394.8,6117.0,371.2797,371.6561,370.9879,371.5432,6117.0
2021-10-18 14:00:00,394.78,395.44,394.77,395.43,4554.0,371.5243,372.1455,371.5149,372.136,4554.0
2021-10-18 14:30:00,395.26,395.35,394.6,394.61,6919.0,371.9761,372.0608,371.3549,371.3643,6919.0
2021-10-18 15:00:00,394.56,394.56,394.0,394.16,5507.0,371.3173,371.3173,370.7903,370.9409,5507.0
2021-10-18 15:30:00,394.18,394.83,393.75,393.9,44151.0,370.9597,371.5714,370.555,370.6962,44151.0
2021-10-19 09:30:00,395.57,395.58,392.83,393.56,22466.0,372.2678,372.2772,369.6892,370.3762,22466.0
2021-10-19 10:00:00,393.82,394.8,393.68,394.49,22357.0,370.6209,371.5432,370.4891,371.2514,22357.0
2021-10-19 10:30:00,394.79,396.0,394.61,395.29,18223.0,371.5337,372.6725,371.3643,372.0043,18223.0
2021-10-19 11:00:00,395.44,396.04,395.33,395.91,10041.0,372.1455,372.7101,372.0419,372.5878,10041.0
2021-10-19 11:30:00,395.83,396.14,394.61,396.14,11582.0,372.5125,372.8042,371.3643,372.8042,11582.0
2021-10-19 12:00:00,396.09,397.0,395.93,396.63,14437.0,372.7572,373.6136,372.6066,373.2654,14437.0
2021-10-19 12:30:00,396.66,398.04,396.66,397.95,15354.0,373.2936,374.5923,373.2936,374.5076,15354.0
2021-10-19 13:00:00,397.91,398.34,397.83,398.18,22936.0,374.47,374.8746,374.3947,374.724,22936.0
2021-10-19 13:30:00,398.3,398.92,398.2,398.71,20830.0,374.837,375.4205,374.7429,375.2228,20830.0
2021-10-19 14:00:00,398.65,398.93,398.43,398.43,19822.0,375.1664,375.4299,374.9593,374.9593,19822.0
2021-10-19 14:30:00,398.38,398.38,397.13,397.84,12243.0,374.9123,374.9123,373.7359,374.4041,12243.0
2021-10-19 15:00:00,397.73,398.67,397.73,398.44,10663.0,374.3006,375.1852,374.3006,374.9687,10663.0
2021-10-19 15:30:00,398.38,399.33,398.15,399.31,45718.0,374.9123,375.8063,374.6958,375.7875,45718.0
2021-10-20 09:30:00,398.74,400.71,397.51,400.19,31523.0,375.2511,377.105,374.0935,376.6156,31523.0
2021-10-20 10:00:00,400.31,401.27,399.45,401.19,19638.0,376.7286,377.632,375.9192,377.5567,19638.0
2021-10-20 10:30:00,401.55,401.55,400.42,400.87,15011.0,377.8955,377.8955,376.8321,377.2556,15011.0
2021-10-20 11:00:00,401.22,401.9,400.84,401.13,15004.0,377.585,378.2249,377.2274,377.5003,15004.0
2021-10-20 11:30:00,400.95,401.64,400.95,401.36,8242.0,377.3309,377.9802,377.3309,377.7167,8242.0
2021-10-20 12:00:00,401.46,401.63,401.1,401.21,9013.0,377.8108,377.9708,377.472,377.5756,9013.0
2021-10-20 12:30:00,401.29,401.71,401.2,401.53,5756.0,377.6508,378.0461,377.5661,377.8767,5756.0
2021-10-20 13:00:00,401.53,402.01,401.19,401.9,7108.0,377.8767,378.3284,377.5567,378.2249,7108.0
2021-10-20 13:30:00,401.99,402.01,401.02,401.26,13681.0,378.3096,378.3284,377.3967,377.6226,13681.0
2021-10-20 14:00:00,401.23,401.67,401.2,401.29,10853.0,377.5944,378.0085,377.5661,377.6508,10853.0
2021-10-20 14:30:00,401.59,401.7,401.13,401.43,6408.0,377.9332,378.0367,377.5003,377.7826,6408.0
2021-10-20 15:00:00,401.43,401.61,400.51,400.51,9336.0,377.7826,377.952,376.9168,376.9168,9336.0
2021-10-20 15:30:00,400.65,401.18,400.41,401.12,30286.0,377.0485,377.5473,376.8227,377.4909,30286.0
2021-10-21 09:30:00,400.0,400.12,398.08,398.66,19407.0,376.4368,376.5498,374.6299,375.1758,19407.0
2021-10-21 10:00:00,398.82,398.82,396.97,397.91,15902.0,375.3263,375.3263,373.5853,374.47,15902.0
2021-10-21 10:30:00,397.98,399.6,397.98,398.97,10801.0,374.5358,376.0604,374.5358,375.4675,10801.0
2021-10-21 11:00:00,398.9,400.06,398.68,399.54,19128.0,375.4016,376.4933,375.1946,376.0039,19128.0
2021-10-21 11:30:00,399.48,400.78,399.48,400.11,15225.0,375.9475,377.1709,375.9475,376.5404,15225.0
2021-10-21 12:00:00,400.26,400.9,399.92,400.05,7301.0,376.6815,377.2838,376.3615,376.4839,7301.0
2021-10-21 12:30:00,400.02,400.33,399.67,399.75,9103.0,376.4557,376.7474,376.1263,376.2016,9103.0
2021-10-21 13:00:00,399.74,400.8,399.72,400.8,8521.0,376.1922,377.1897,376.1733,377.1897,8521.0
2021-10-21 13:30:00,400.8,401.04,400.69,400.75,6618.0,377.1897,377.4156,377.0862,377.1427,6618.0
2021-10-21 14:00:00,400.75,401.27,400.63,401.17,5989.0,377.1427,377.632,377.0297,377.5379,5989.0
2021-10-21 14:30:00,401.16,401.38,400.99,401.2,4654.0,377.5285,377.7355,377.3685,377.5661,4654.0
2021-10-21 15:00:00,401.27,401.5,400.8,401.34,17117.0,377.632,377.8485,377.1897,377.6979,17117.0
2021-10-21 15:30:00,401.4,403.36,401.12,402.98,62222.0,377.7544,379.5989,377.4909,379.2413,62222.0
2021-10-22 09:30:00,403.69,403.85,401.28,402.73,37937.0,379.9095,380.06,377.6414,379.006,37937.0
2021-10-22 10:00:00,402.8,404.51,402.67,404.14,16176.0,379.0719,380.6812,378.9496,380.333,16176.0
2021-10-22 10:30:00,404.22,404.86,403.75,403.75,13082.0,380.4082,381.0105,379.9659,379.9659,13082.0
2021-10-22 11:00:00,403.76,404.57,402.91,402.98,21867.0,379.9753,380.7376,379.1754,379.2413,21867.0
2021-10-22 11:30:00,402.87,403.1,400.37,401.18,28091.0,379.1378,379.3542,376.785,377.5473,28091.0
2021-10-22 12:00:00,401.18,402.5,401.09,401.86,24163.0,377.5473,378.7896,377.4626,378.1873,24163.0
2021-10-22 12:30:00,402.0,403.85,401.9,403.43,13075.0,378.319,380.06,378.2249,379.6648,13075.0
2021-10-22 13:00:00,403.52,404.39,403.48,404.37,9686.0,379.7495,380.5682,379.7118,380.5494,9686.0
2021-10-22 13:30:00,404.36,404.67,404.08,404.08,13416.0,380.54,380.8317,380.2765,380.2765,13416.0
2021-10-22 14:00:00,404.24,405.39,404.19,405.19,11577.0,380.4271,381.5093,380.38,381.3211,11577.0
2021-10-22 14:30:00,405.28,405.9,404.9,404.9,14609.0,381.4058,381.9893,381.0482,381.0482,14609.0
2021-10-22 15:00:00,404.89,405.73,404.89,405.51,23912.0,381.0388,381.8293,381.0388,381.6223,23912.0
2021-10-22 15:30:00,405.57,406.31,405.25,406.29,69272.0,381.6787,382.3751,381.3776,382.3563,69272.0
2021-10-25 09:30:00,405.62,406.73,404.03,406.16,23629.0,381.7258,382.7704,380.2294,382.234,23629.0
2021-10-25 10:00:00,406.5,407.64,405.13,405.6,11377.0,382.5539,383.6268,381.2646,381.707,11377.0
2021-10-25 10:30:00,405.66,406.67,405.13,406.4,5465.0,381.7634,382.7139,381.2646,382.4598,5465.0
2021-10-25 11:00:00,406.36,406.96,405.98,406.91,7930.0,382.4222,382.9868,382.0646,382.9398,7930.0
2021-10-25 11:30:00,406.99,408.03,405.31,405.66,35682.0,383.0151,383.9938,381.434,381.7634,35682.0
2021-10-25 12:00:00,405.63,406.11,405.63,405.66,11817.0,381.7352,382.1869,381.7352,381.7634,11817.0
2021-10-25 12:30:00,405.57,405.65,404.47,404.83,6195.0,381.6787,381.754,380.6435,380.9823,6195.0
2021-10-25 13:00:00,404.69,405.13,404.65,404.94,10165.0,380.8506,381.2646,380.8129,381.0858,10165.0
2021-10-25 13:30:00,404.97,404.97,403.57,403.79,33072.0,381.1141,381.1141,379.7965,380.0036,33072.0
2021-10-25 14:00:00,403.88,404.49,403.78,404.4,41437.0,380.0883,380.6623,379.9942,380.5776,41437.0
2021-10-25 14:30:00,404.48,405.56,404.33,405.0,17169.0,380.6529,381.6693,380.5118,381.1423,17169.0
2021-10-25 15:00:00,405.06,405.59,404.95,405.47,11654.0,381.1988,381.6975,381.0952,381.5846,11654.0
2021-10-25 15:30:00,405.6,406.89,405.57,406.72,50607.0,381.707,382.921,381.6787,382.761,50607.0
2021-10-26 09:30:00,394.61,398.75,392.68,395.73,181272.0,371.3643,375.2605,369.548,372.4184,181272.0
2021-10-26 10:00:00,395.68,398.04,393.5,396.36,132912.0,372.3713,374.5923,370.3197,373.0113,132912.0
2021-10-26 10:30:00,396.23,396.37,393.32,393.66,70593.0,372.8889,373.0207,370.1503,370.4703,70593.0
2021-10-26 11:00:00,393.84,396.81,393.69,395.94,60272.0,370.6397,373.4348,370.4985,372.616,60272.0
2021-10-26 11:30:00,395.85,396.0,394.82,395.56,44040.0,372.5313,372.6725,371.562,372.2584,44040.0
2021-10-26 12:00:00,395.58,396.55,394.91,395.0,30719.0,372.2772,373.1901,371.6467,371.7314,30719.0
2021-10-26 12:30:00,395.0,396.11,393.83,394.38,111591.0,371.7314,372.776,370.6303,371.1479,111591.0
2021-10-26 13:00:00,394.24,395.42,393.3,394.58,108410.0,371.0161,372.1266,370.1315,371.3361,108410.0
2021-10-26 13:30:00,394.62,395.41,393.34,395.33,28648.0,371.3738,372.1172,370.1692,372.0419,28648.0
2021-10-26 14:00:00,395.45,398.02,395.37,396.1,65948.0,372.1549,374.5735,372.0796,372.7666,65948.0
2021-10-26 14:30:00,396.23,397.75,395.13,397.38,32111.0,372.8889,374.3194,371.8537,373.9712,32111.0
2021-10-26 15:00:00,397.45,398.22,397.0,397.09,50566.0,374.0371,374.7617,373.6136,373.6983,50566.0
2021-10-26 15:30:00,397.17,397.84,396.34,396.46,117694.0,373.7735,374.4041,372.9924,373.1054,117694.0
2021-10-27 09:30:00,395.16,395.36,390.74,394.04,84561.0,371.882,372.0702,367.7223,370.8279,84561.0
2021-10-27 10:00:00,393.82,396.04,392.07,392.3,71942.0,370.6209,372.7101,368.974,369.1904,71942.0
2021-10-27 10:30:00,392.55,393.33,391.52,391.74,35579.0,369.4257,370.1598,368.4564,368.6634,35579.0
2021-10-27 11:00:00,391.61,392.04,389.66,390.16,37773.0,368.5411,368.9457,366.7059,367.1765,37773.0
2021-10-27 11:30:00,390.17,390.55,387.69,387.69,31634.0,367.1859,367.5435,364.852,364.852,31634.0
2021-10-27 12:00:00,387.76,390.3,387.51,389.62,26019.0,364.9179,367.3082,364.6826,366.6683,26019.0
2021-10-27 12:30:00,389.5,389.65,388.86,389.53,18562.0,366.5554,366.6965,365.9531,366.5836,18562.0
2021-10-27 13:00:00,389.56,389.56,389.04,389.22,18887.0,366.6118,366.6118,366.1225,366.2919,18887.0
2021-10-27 13:30:00,389.24,390.91,389.24,390.54,25318.0,366.3107,367.8823,366.3107,367.5341,25318.0
2021-10-27 14:00:00,390.58,391.15,389.6,389.68,20506.0,367.5717,368.1082,366.6495,366.7248,20506.0
2021-10-27 14:30:00,389.7,389.86,389.19,389.63,22512.0,366.7436,366.8942,366.2636,366.6777,22512.0
2021-10-27 15:00:00,389.64,389.72,387.88,388.86,30720.0,366.6871,366.7624,365.0308,365.9531,30720.0
2021-10-27 15:30:00,388.87,389.23,387.47,387.97,95555.0,365.9625,366.3013,364.645,365.1155,95555.0
2021-10-28 09:30:00,380.56,381.36,365.59,368.5,192261.0,358.142,358.8949,344.0539,346.7924,192261.0
2021-10-28 10:00:00,368.5,369.26,360.15,363.76,149522.0,346.7924,347.5077,338.9343,342.3317,149522.0
2021-10-28 10:30:00,363.65,364.28,361.35,362.5,56849.0,342.2281,342.821,340.0636,341.1459,56849.0
2021-10-28 11:00:00,362.75,363.42,360.51,361.82,36308.0,341.3812,342.0117,339.2731,340.5059,36308.0
2021-10-28 11:30:00,361.81,362.8,358.13,359.5,75690.0,340.4965,341.4282,337.0333,338.3226,75690.0
2021-10-28 12:00:00,359.51,359.72,357.39,357.76,36800.0,338.332,338.5296,336.3369,336.6851,36800.0
2021-10-28 12:30:00,357.66,361.45,357.0,360.53,56632.0,336.591,340.1577,335.9699,339.2919,56632.0
2021-10-28 13:00:00,360.74,361.34,359.09,359.75,42182.0,339.4896,340.0542,337.9368,338.5579,42182.0
2021-10-28 13:30:00,359.85,362.62,359.85,362.25,28276.0,338.652,341.2588,338.652,340.9106,28276.0
2021-10-28 14:00:00,362.19,363.06,358.6,358.66,66596.0,340.8541,341.6729,337.4756,337.5321,66596.0
2021-10-28 14:30:00,358.64,358.9,356.7,356.95,61360.0,337.5133,337.758,335.6875,335.9228,61360.0
2021-10-28 15:00:00,356.89,356.91,354.15,355.03,87722.0,335.8664,335.8852,333.2878,334.1159,87722.0
2021-10-28 15:30:00,355.1,359.5,355.08,358.64,229575.0,334.1818,338.3226,334.163,337.5133,229575.0
2021-10-29 09:30:00,352.0,359.37,352.0,358.25,92386.0,331.2644,338.2003,331.2644,337.1462,92386.0
2021-10-29 10:00:00,357.66,357.92,353.57,354.02,27668.0,336.591,336.8357,332.7419,333.1654,27668.0
2021-10-29 10:30:00,353.74,356.99,353.5,356.26,36353.0,332.9019,335.9605,332.6761,335.2735,36353.0
2021-10-29 11:00:00,356.19,357.05,355.12,355.64,28416.0,335.2076,336.0169,334.2006,334.69,28416.0
2021-10-29 11:30:00,355.71,357.21,355.62,356.76,45830.0,334.7559,336.1675,334.6712,335.744,45830.0
2021-10-29 12:00:00,356.67,359.29,356.57,359.13,30430.0,335.6593,338.125,335.5652,337.9744,30430.0
2021-10-29 12:30:00,359.15,359.26,358.12,358.74,31085.0,337.9932,338.0967,337.0239,337.6074,31085.0
2021-10-29 13:00:00,358.74,359.66,358.5,359.06,42164.0,337.6074,338.4732,337.3815,337.9085,42164.0
2021-10-29 13:30:00,358.9,359.53,358.13,358.95,35661.0,337.758,338.3508,337.0333,337.805,35661.0
2021-10-29 14:00:00,358.96,359.12,357.27,357.27,52593.0,337.8144,337.965,336.224,336.224,52593.0
2021-10-29 14:30:00,357.25,357.74,356.44,356.5,25172.0,336.2051,336.6663,335.4429,335.4993,25172.0
2021-10-29 15:00:00,356.46,357.26,355.63,355.97,20634.0,335.4617,336.2146,334.6806,335.0006,20634.0
2021-10-29 15:30:00,356.1,357.53,356.04,357.11,123738.0,335.1229,336.4687,335.0664,336.0734,123738.0
2021-11-01 09:30:00,357.0,360.81,355.53,356.79,54105.0,335.9699,339.5554,334.5865,335.7722,54105.0
2021-11-01 10:00:00,356.75,356.99,353.29,353.3,23527.0,335.7346,335.9605,332.4784,332.4878,23527.0
2021-11-01 10:30:00,353.3,354.33,352.92,353.47,36998.0,332.4878,333.4572,332.1302,332.6478,36998.0
2021-11-01 11:00:00,353.5,355.11,353.48,354.98,17634.0,332.6761,334.1912,332.6572,334.0689,17634.0
2021-11-01 11:30:00,355.23,358.59,355.17,356.98,38309.0,334.3041,337.4662,334.2477,335.9511,38309.0
2021-11-01 12:00:00,356.98,357.22,355.54,355.57,17608.0,335.9511,336.1769,334.5959,334.6241,17608.0
2021-11-01 12:30:00,355.56,355.97,354.54,354.66,29374.0,334.6147,335.0006,333.6548,333.7677,29374.0
2021-11-01 13:00:00,354.88,355.05,353.8,354.41,20245.0,333.9748,334.1347,332.9584,333.5324,20245.0
2021-11-01 13:30:00,354.38,354.85,354.15,354.44,16483.0,333.5042,333.9465,333.2878,333.5607,16483.0
2021-11-01 14:00:00,354.46,355.3,354.14,355.24,24595.0,333.5795,334.37,333.2784,334.3136,24595.0
2021-11-01 14:30:00,355.41,355.86,355.0,355.21,23518.0,334.4735,334.897,334.0877,334.2853,23518.0
2021-11-01 15:00:00,355.13,355.15,353.8,354.93,21825.0,334.21,334.2289,332.9584,334.0218,21825.0
2021-11-01 15:30:00,354.93,355.73,354.18,354.64,69681.0,334.0218,334.7747,333.316,333.7489,69681.0
2021-11-02 09:30:00,357.0,358.27,353.46,355.18,52677.0,335.9699,337.1651,332.6384,334.2571,52677.0
2021-11-02 10:00:00,355.18,355.18,353.1,353.1,25788.0,334.2571,334.2571,332.2996,332.2996,25788.0
2021-11-02 10:30:00,353.32,353.41,351.29,352.25,39189.0,332.5067,332.5914,330.5962,331.4997,39189.0
2021-11-02 11:00:00,352.23,352.29,350.86,351.02,37562.0,331.4809,331.5373,330.1916,330.3421,37562.0
2021-11-02 11:30:00,351.03,351.95,350.34,351.94,26200.0,330.3516,331.2174,329.7022,331.2079,26200.0
2021-11-02 12:00:00,351.94,354.79,351.77,352.99,56645.0,331.2079,333.8901,331.048,332.1961,56645.0
2021-11-02 12:30:00,352.92,353.88,352.91,353.4,30146.0,332.1302,333.0337,332.1208,332.5819,30146.0
2021-11-02 13:00:00,353.5,353.6,352.38,352.92,37353.0,332.6761,332.7702,331.622,332.1302,37353.0
2021-11-02 13:30:00,353.12,353.46,352.03,352.65,25021.0,332.3184,332.6384,331.2926,331.8761,25021.0
2021-11-02 14:00:00,352.64,354.38,352.64,354.02,31305.0,331.8667,333.5042,331.8667,333.1654,31305.0
2021-11-02 14:30:00,353.9,354.24,353.3,353.82,31945.0,333.0525,333.3725,332.4878,332.9772,31945.0
2021-11-02 15:00:00,353.77,354.15,353.16,353.36,24310.0,332.9301,333.2878,332.3561,332.5443,24310.0
2021-11-02 15:30:00,353.3,353.7,352.71,353.33,114375.0,332.4878,332.8643,331.9326,332.5161,114375.0
2021-11-03 09:30:00,350.02,354.26,349.5,353.56,44525.0,329.4011,333.3913,328.9117,332.7325,44525.0
2021-11-03 10:00:00,353.39,354.61,353.06,353.45,28618.0,332.5725,333.7207,332.262,332.629,28618.0
2021-11-03 10:30:00,353.36,354.11,352.63,353.47,19293.0,332.5443,333.2501,331.8573,332.6478,19293.0
2021-11-03 11:00:00,353.3,353.3,351.59,351.59,21793.0,332.4878,332.4878,330.8786,330.8786,21793.0
2021-11-03 11:30:00,351.69,351.74,350.0,350.0,20573.0,330.9727,331.0197,329.3822,329.3822,20573.0
2021-11-03 12:00:00,350.15,350.69,349.88,350.25,21826.0,329.5234,330.0316,329.2693,329.6175,21826.0
2021-11-03 12:30:00,350.27,351.97,350.15,351.34,18682.0,329.6363,331.2362,329.5234,330.6433,18682.0
2021-11-03 13:00:00,351.44,352.63,351.44,352.13,14834.0,330.7374,331.8573,330.7374,331.3868,14834.0
2021-11-03 13:30:00,352.15,352.44,350.44,350.58,15574.0,331.4056,331.6785,329.7963,329.9281,15574.0
2021-11-03 14:00:00,350.74,352.56,350.71,352.31,17729.0,330.0786,331.7914,330.0504,331.5562,17729.0
2021-11-03 14:30:00,352.31,353.38,352.06,353.27,20615.0,331.5562,332.5631,331.3209,332.4596,20615.0
2021-11-03 15:00:00,353.33,353.93,352.97,353.36,20395.0,332.5161,333.0807,332.1773,332.5443,20395.0
2021-11-03 15:30:00,353.46,354.75,353.36,354.09,67558.0,332.6384,333.8524,332.5443,333.2313,67558.0
2021-11-04 09:30:00,353.27,358.1,353.27,358.09,30292.0,332.4596,337.0051,332.4596,336.9957,30292.0
2021-11-04 10:00:00,357.89,359.29,357.3,357.3,42650.0,336.8074,338.125,336.2522,336.2522,42650.0
2021-11-04 10:30:00,357.49,357.97,355.44,356.57,81355.0,336.431,336.8827,334.5018,335.5652,81355.0
2021-11-04 11:00:00,357.1,357.95,357.06,357.71,20259.0,336.064,336.8639,336.0263,336.6381,20259.0
2021-11-04 11:30:00,357.93,358.44,357.09,358.44,58382.0,336.8451,337.325,336.0546,337.325,58382.0
2021-11-04 12:00:00,358.19,359.54,358.14,358.51,23913.0,337.0898,338.3602,337.0427,337.3909,23913.0
2021-11-04 12:30:00,358.5,358.59,357.92,357.92,15163.0,337.3815,337.4662,336.8357,336.8357,15163.0
2021-11-04 13:00:00,357.77,357.96,357.24,357.3,11275.0,336.6945,336.8733,336.1957,336.2522,11275.0
2021-11-04 13:30:00,357.42,357.89,357.28,357.81,10440.0,336.3651,336.8074,336.2334,336.7322,10440.0
2021-11-04 14:00:00,357.82,358.42,357.77,357.88,10711.0,336.7416,337.3062,336.6945,336.798,10711.0
2021-11-04 14:30:00,357.86,358.36,357.43,357.5,95258.0,336.7792,337.2498,336.3745,336.4404,95258.0
2021-11-04 15:00:00,357.59,357.83,356.97,357.3,89971.0,336.5251,336.751,335.9416,336.2522,89971.0
2021-11-04 15:30:00,357.31,357.43,355.93,356.7,195466.0,336.2616,336.3745,334.9629,335.6875,195466.0
2021-11-05 09:30:00,361.0,364.6,358.53,362.8,145616.0,339.7342,343.1222,337.4097,341.4282,145616.0
2021-11-05 10:00:00,362.85,363.44,362.21,362.85,61891.0,341.4753,342.0305,340.873,341.4753,61891.0
2021-11-05 10:30:00,362.69,363.82,362.04,363.26,49167.0,341.3247,342.3881,340.713,341.8611,49167.0
2021-11-05 11:00:00,363.28,363.58,362.15,362.8,27182.0,341.8799,342.1623,340.8165,341.4282,27182.0
2021-11-05 11:30:00,362.79,363.46,362.09,362.66,23047.0,341.4188,342.0493,340.76,341.2965,23047.0
2021-11-05 12:00:00,362.7,365.51,362.49,365.46,44685.0,341.3341,343.9786,341.1365,343.9315,44685.0
2021-11-05 12:30:00,365.49,366.54,364.78,364.93,35668.0,343.9597,344.9479,343.2916,343.4327,35668.0
2021-11-05 13:00:00,365.03,365.03,362.8,363.42,21060.0,343.5268,343.5268,341.4282,342.0117,21060.0
2021-11-05 13:30:00,363.26,364.22,363.22,363.81,20444.0,341.8611,342.7646,341.8235,342.3787,20444.0
2021-11-05 14:00:00,363.89,365.12,363.89,364.83,19723.0,342.454,343.6115,342.454,343.3386,19723.0
2021-11-05 14:30:00,364.83,364.92,363.88,364.42,33518.0,343.3386,343.4233,342.4446,342.9528,33518.0
2021-11-05 15:00:00,364.54,365.71,364.47,364.6,61103.0,343.0657,344.1668,342.9998,343.1222,61103.0
2021-11-05 15:30:00,364.53,365.92,364.32,364.44,132830.0,343.0563,344.3644,342.8587,342.9716,132830.0
2021-11-08 09:30:00,365.0,365.46,361.44,363.26,38117.0,343.4986,343.9315,340.1483,341.8611,38117.0
2021-11-08 10:00:00,362.91,362.91,361.09,361.91,15234.0,341.5317,341.5317,339.8189,340.5906,15234.0
2021-11-08 10:30:00,362.28,363.15,361.89,362.68,15221.0,340.9388,341.7576,340.5718,341.3153,15221.0
2021-11-08 11:00:00,362.56,363.28,361.8,362.06,17391.0,341.2023,341.8799,340.4871,340.7318,17391.0
2021-11-08 11:30:00,361.94,362.04,360.48,360.97,15351.0,340.6189,340.713,339.2449,339.706,15351.0
2021-11-08 12:00:00,360.97,361.28,360.44,361.24,16993.0,339.706,339.9978,339.2072,339.9601,16993.0
2021-11-08 12:30:00,361.26,361.61,360.9,361.22,11610.0,339.9789,340.3083,339.6401,339.9413,11610.0
2021-11-08 13:00:00,361.43,361.55,360.36,361.15,13011.0,340.1389,340.2518,339.1319,339.8754,13011.0
2021-11-08 13:30:00,361.14,362.84,361.14,362.84,18224.0,339.866,341.4659,339.866,341.4659,18224.0
2021-11-08 14:00:00,362.97,363.48,362.73,363.12,10325.0,341.5882,342.0682,341.3623,341.7294,10325.0
2021-11-08 14:30:00,363.13,363.48,363.04,363.35,9503.0,341.7388,342.0682,341.6541,341.9458,9503.0
2021-11-08 15:00:00,363.35,363.39,362.54,363.11,16089.0,341.9458,341.9835,341.1835,341.7199,16089.0
2021-11-08 15:30:00,363.11,364.75,362.99,363.29,60366.0,341.7199,343.2633,341.607,341.8893,60366.0
2021-11-09 09:30:00,363.7,365.95,362.69,364.26,39260.0,342.2752,344.3927,341.3247,342.8022,39260.0
2021-11-09 10:00:00,364.09,364.1,362.25,362.5,27524.0,342.6422,342.6516,340.9106,341.1459,27524.0
2021-11-09 10:30:00,362.51,363.36,361.45,361.53,17519.0,341.1553,341.9552,340.1577,340.233,17519.0
2021-11-09 11:00:00,361.68,362.49,360.63,361.56,25168.0,340.3742,341.1365,339.386,340.2613,25168.0
2021-11-09 11:30:00,361.55,363.64,361.51,363.64,20838.0,340.2518,342.2187,340.2142,342.2187,20838.0
2021-11-09 12:00:00,363.64,364.88,363.64,364.62,20952.0,342.2187,343.3857,342.2187,343.141,20952.0
2021-11-09 12:30:00,364.77,365.39,364.28,364.45,10662.0,343.2822,343.8656,342.821,342.981,10662.0
2021-11-09 13:00:00,364.36,365.23,364.21,365.22,14513.0,342.8963,343.7151,342.7551,343.7057,14513.0
2021-11-09 13:30:00,365.14,365.24,364.87,365.0,9003.0,343.6304,343.7245,343.3763,343.4986,9003.0
2021-11-09 14:00:00,364.98,365.21,363.84,364.23,12737.0,343.4798,343.6962,342.4069,342.774,12737.0
2021-11-09 14:30:00,364.24,364.82,363.78,364.68,9379.0,342.7834,343.3292,342.3505,343.1975,9379.0
2021-11-09 15:00:00,364.67,365.26,364.67,364.95,17334.0,343.1881,343.7433,343.1881,343.4516,17334.0
2021-11-09 15:30:00,364.97,365.11,364.33,364.52,57927.0,343.4704,343.6021,342.8681,343.0469,57927.0
2021-11-10 09:30:00,363.79,366.12,363.71,364.98,20167.0,342.3599,344.5526,342.2846,343.4798,20167.0
2021-11-10 10:00:00,364.89,365.1,363.05,364.37,9046.0,343.3951,343.5927,341.6635,342.9057,9046.0
2021-11-10 10:30:00,364.37,365.14,364.15,365.09,8335.0,342.9057,343.6304,342.6987,343.5833,8335.0
2021-11-10 11:00:00,365.24,366.2,364.98,366.17,10988.0,343.7245,344.6279,343.4798,344.5997,10988.0
2021-11-10 11:30:00,366.16,366.9,366.07,366.31,9574.0,344.5903,345.2867,344.5056,344.7314,9574.0
2021-11-10 12:00:00,366.29,366.49,365.52,365.56,6104.0,344.7126,344.9008,343.988,344.0256,6104.0
2021-11-10 12:30:00,365.57,365.76,365.06,365.15,9140.0,344.035,344.2138,343.5551,343.6398,9140.0
2021-11-10 13:00:00,365.14,365.14,363.82,364.18,39706.0,343.6304,343.6304,342.3881,342.7269,39706.0
2021-11-10 13:30:00,364.23,364.23,363.3,363.58,7252.0,342.774,342.774,341.8988,342.1623,7252.0
2021-11-10 14:00:00,363.38,363.38,362.41,362.42,14548.0,341.974,341.974,341.0612,341.0706,14548.0
2021-11-10 14:30:00,362.19,362.87,361.81,362.32,14173.0,340.8541,341.4941,340.4965,340.9765,14173.0
2021-11-10 15:00:00,362.29,362.38,361.47,362.01,26210.0,340.9483,341.033,340.1766,340.6847,26210.0
2021-11-10 15:30:00,362.1,362.78,361.37,361.97,66189.0,340.7694,341.4094,340.0824,340.6471,66189.0
2021-11-11 09:30:00,361.05,361.6,357.09,358.25,27674.0,339.7813,340.2989,336.0546,337.1462,27674.0
2021-11-11 10:00:00,358.09,359.75,357.0,359.56,20846.0,336.9957,338.5579,335.9699,338.3791,20846.0
2021-11-11 10:30:00,359.58,360.38,358.96,359.87,17434.0,338.3979,339.1508,337.8144,338.6708,17434.0
2021-11-11 11:00:00,359.87,360.58,359.28,360.36,15197.0,338.6708,339.339,338.1156,339.1319,15197.0
2021-11-11 11:30:00,360.12,360.59,359.53,359.68,13266.0,338.9061,339.3484,338.3508,338.492,13266.0
2021-11-11 12:00:00,359.68,359.76,358.86,359.44,10757.0,338.492,338.5673,337.7203,338.2661,10757.0
2021-11-11 12:30:00,359.44,359.61,359.07,359.07,9662.0,338.2661,338.4261,337.9179,337.9179,9662.0
2021-11-11 13:00:00,359.16,359.61,358.47,359.61,12631.0,338.0026,338.4261,337.3533,338.4261,12631.0
2021-11-11 13:30:00,359.54,360.28,359.34,359.5,15457.0,338.3602,339.0567,338.172,338.3226,15457.0
2021-11-11 14:00:00,359.37,359.7,359.24,359.29,8676.0,338.2003,338.5108,338.0779,338.125,8676.0
2021-11-11 14:30:00,359.53,360.32,359.32,360.06,8377.0,338.3508,339.0943,338.1532,338.8496,8377.0
2021-11-11 15:00:00,359.97,360.2,359.6,359.84,20006.0,338.7649,338.9814,338.4167,338.6426,20006.0
2021-11-11 15:30:00,359.81,360.4,359.48,359.97,69366.0,338.6143,339.1696,338.3038,338.7649,69366.0
2021-11-12 09:30:00,359.61,360.89,358.38,359.76,17408.0,338.4261,339.6307,337.2686,338.5673,17408.0
2021-11-12 10:00:00,359.78,360.36,359.48,359.76,16004.0,338.5861,339.1319,338.3038,338.5673,16004.0
2021-11-12 10:30:00,359.76,360.26,359.5,360.0,12734.0,338.5673,339.0378,338.3226,338.7932,12734.0
2021-11-12 11:00:00,359.99,360.36,359.59,359.94,15463.0,338.7837,339.1319,338.4073,338.7367,15463.0
2021-11-12 11:30:00,359.94,360.15,359.84,359.95,35122.0,338.7367,338.9343,338.6426,338.7461,35122.0
2021-11-12 12:00:00,359.95,360.49,359.87,359.96,50060.0,338.7461,339.2543,338.6708,338.7555,50060.0
2021-11-12 12:30:00,359.96,360.03,359.61,359.86,10969.0,338.7555,338.8214,338.4261,338.6614,10969.0
2021-11-12 13:00:00,359.86,359.87,359.07,359.55,9251.0,338.6614,338.6708,337.9179,338.3697,9251.0
2021-11-12 13:30:00,359.55,360.07,359.55,360.0,22622.0,338.3697,338.859,338.3697,338.7932,22622.0
2021-11-12 14:00:00,359.96,360.1,359.85,360.0,15963.0,338.7555,338.8873,338.652,338.7932,15963.0
2021-11-12 14:30:00,360.0,360.03,359.47,359.56,11945.0,338.7932,338.8214,338.2944,338.3791,11945.0
2021-11-12 15:00:00,359.61,359.88,359.56,359.87,11942.0,338.4261,338.6802,338.3791,338.6708,11942.0
2021-11-12 15:30:00,359.88,360.33,359.29,359.65,50240.0,338.6802,339.1037,338.125,338.4638,50240.0
2021-11-15 09:30:00,360.5,361.59,359.45,360.09,40266.0,339.2637,340.2895,338.2756,338.8779,40266.0
2021-11-15 10:00:00,360.11,360.82,359.27,359.98,56302.0,338.8967,339.5648,338.1062,338.7743,56302.0
2021-11-15 10:30:00,359.93,360.92,359.73,359.98,109800.0,338.7273,339.659,338.5391,338.7743,109800.0
2021-11-15 11:00:00,360.15,360.18,359.81,359.86,42773.0,338.9343,338.9625,338.6143,338.6614,42773.0
2021-11-15 11:30:00,359.77,360.3,359.55,360.02,90209.0,338.5767,339.0755,338.3697,338.812,90209.0
2021-11-15 12:00:00,360.0,360.33,359.76,360.15,48995.0,338.7932,339.1037,338.5673,338.9343,48995.0
2021-11-15 12:30:00,360.19,360.89,359.94,360.74,65359.0,338.972,339.6307,338.7367,339.4896,65359.0
2021-11-15 13:00:00,360.66,360.73,360.4,360.4,45428.0,339.4143,339.4801,339.1696,339.1696,45428.0
2021-11-15 13:30:00,360.4,360.76,360.05,360.6,33658.0,339.1696,339.5084,338.8402,339.3578,33658.0
2021-11-15 14:00:00,360.61,360.79,360.25,360.25,42883.0,339.3672,339.5366,339.0284,339.0284,42883.0
2021-11-15 14:30:00,360.35,360.62,360.23,360.34,19133.0,339.1225,339.3766,339.0096,339.1131,19133.0
2021-11-15 15:00:00,360.35,360.5,359.74,359.74,13684.0,339.1225,339.2637,338.5485,338.5485,13684.0
2021-11-15 15:30:00,359.74,360.13,359.54,360.01,55778.0,338.5485,338.9155,338.3602,338.8026,55778.0
2021-11-16 09:30:00,360.46,361.23,359.36,359.94,41563.0,339.2261,339.9507,338.1909,338.7367,41563.0
2021-11-16 10:00:00,359.94,360.05,358.07,358.3,19684.0,338.7367,338.8402,336.9768,337.1933,19684.0
2021-11-16 10:30:00,358.4,358.74,358.0,358.28,14266.0,337.2874,337.6074,336.911,337.1745,14266.0
2021-11-16 11:00:00,358.4,358.61,357.5,357.5,14867.0,337.2874,337.485,336.4404,336.4404,14867.0
2021-11-16 11:30:00,357.75,358.11,356.54,356.69,12220.0,336.6757,337.0145,335.537,335.6781,12220.0
2021-11-16 12:00:00,356.64,356.69,355.6,355.94,16808.0,335.6311,335.6781,334.6523,334.9723,16808.0
2021-11-16 12:30:00,355.81,356.43,355.81,355.97,44194.0,334.85,335.4335,334.85,335.0006,44194.0
2021-11-16 13:00:00,355.99,356.16,355.82,355.97,23208.0,335.0194,335.1794,334.8594,335.0006,23208.0
2021-11-16 13:30:00,356.01,356.28,355.49,355.79,54607.0,335.0382,335.2923,334.5488,334.8312,54607.0
2021-11-16 14:00:00,355.88,356.04,354.75,355.07,22207.0,334.9159,335.0664,333.8524,334.1536,22207.0
2021-11-16 14:30:00,355.04,356.75,354.93,356.54,14384.0,334.1253,335.7346,334.0218,335.537,14384.0
2021-11-16 15:00:00,356.46,356.46,355.85,356.0,27756.0,335.4617,335.4617,334.8876,335.0288,27756.0
2021-11-16 15:30:00,355.87,356.06,354.57,354.62,107125.0,334.9064,335.0852,333.683,333.7301,107125.0
2021-11-17 09:30:00,355.44,356.78,355.0,355.56,41275.0,334.5018,335.7628,334.0877,334.6147,41275.0
2021-11-17 10:00:00,355.53,355.74,355.05,355.52,35418.0,334.5865,334.7841,334.1347,334.5771,35418.0
2021-11-17 10:30:00,355.48,355.89,354.32,354.83,45628.0,334.5394,334.9253,333.4477,333.9277,45628.0
2021-11-17 11:00:00,354.75,355.67,354.74,354.91,14771.0,333.8524,334.7182,333.843,334.003,14771.0
2021-11-17 11:30:00,354.84,355.59,354.58,355.38,9322.0,333.9371,334.6429,333.6924,334.4453,9322.0
2021-11-17 12:00:00,355.46,355.66,355.28,355.63,49753.0,334.5206,334.7088,334.3512,334.6806,49753.0
2021-11-17 12:30:00,355.64,355.75,355.38,355.55,44160.0,334.69,334.7935,334.4453,334.6053,44160.0
2021-11-17 13:00:00,355.55,355.74,355.22,355.22,42702.0,334.6053,334.7841,334.2947,334.2947,42702.0
2021-11-17 13:30:00,355.25,355.64,355.05,355.46,16320.0,334.323,334.69,334.1347,334.5206,16320.0
2021-11-17 14:00:00,355.38,355.53,355.3,355.44,12993.0,334.4453,334.5865,334.37,334.5018,12993.0
2021-11-17 14:30:00,355.46,355.5,355.16,355.19,19522.0,334.5206,334.5582,334.2383,334.2665,19522.0
2021-11-17 15:00:00,355.16,355.23,354.82,354.94,29993.0,334.2383,334.3041,333.9183,334.0312,29993.0
2021-11-17 15:30:00,354.9,354.9,353.76,353.95,128985.0,333.9936,333.9936,332.9207,333.0995,128985.0
2021-11-18 09:30:00,354.36,354.36,350.09,351.34,65491.0,333.4854,333.4854,329.4669,330.6433,65491.0
2021-11-18 10:00:00,351.43,351.95,349.34,349.59,36924.0,330.728,331.2174,328.7611,328.9964,36924.0
2021-11-18 10:30:00,349.83,352.09,349.0,349.86,147286.0,329.2222,331.3491,328.4411,329.2505,147286.0
2021-11-18 11:00:00,350.37,350.37,347.62,348.53,67585.0,329.7304,329.7304,327.1424,327.9988,67585.0
2021-11-18 11:30:00,348.55,348.98,345.9,346.34,73500.0,328.0176,328.4223,325.5238,325.9378,73500.0
2021-11-18 12:00:00,346.43,349.16,346.18,349.16,35098.0,326.0225,328.5917,325.7873,328.5917,35098.0
2021-11-18 12:30:00,349.32,350.02,348.82,349.74,62943.0,328.7423,329.4011,328.2717,329.1375,62943.0
2021-11-18 13:00:00,349.87,350.13,349.48,349.86,28625.0,329.2599,329.5046,328.8929,329.2505,28625.0
2021-11-18 13:30:00,349.86,353.58,349.85,353.31,52687.0,329.2505,332.7513,329.2411,332.4972,52687.0
2021-11-18 14:00:00,353.29,353.29,352.14,352.58,67645.0,332.4784,332.4784,331.3962,331.8102,67645.0
2021-11-18 14:30:00,352.6,352.65,351.1,352.1,190850.0,331.8291,331.8761,330.4174,331.3585,190850.0
2021-11-18 15:00:00,352.04,352.78,351.48,352.33,52461.0,331.3021,331.9985,330.775,331.575,52461.0
2021-11-18 15:30:00,352.35,352.6,351.29,351.55,111864.0,331.5938,331.8291,330.5962,330.8409,111864.0
2021-11-19 09:30:00,351.63,352.04,348.63,349.1,93439.0,330.9162,331.3021,328.0929,328.5352,93439.0
2021-11-19 10:00:00,349.01,351.25,347.69,351.0,53408.0,328.4506,330.5586,327.2083,330.3233,53408.0
2021-11-19 10:30:00,351.02,353.89,350.84,353.69,33346.0,330.3421,333.0431,330.1727,332.8549,33346.0
2021-11-19 11:00:00,353.68,354.5,352.24,352.24,33628.0,332.8455,333.6171,331.4903,331.4903,33628.0
2021-11-19 11:30:00,352.44,353.07,351.89,353.0,20079.0,331.6785,332.2714,331.1609,332.2055,20079.0
2021-11-19 12:00:00,352.98,352.98,351.93,352.82,21690.0,332.1867,332.1867,331.1985,332.0361,21690.0
2021-11-19 12:30:00,352.86,353.12,352.51,352.81,14720.0,332.0738,332.3184,331.7444,332.0267,14720.0
2021-11-19 13:00:00,352.8,352.81,352.0,352.25,13490.0,332.0173,332.0267,331.2644,331.4997,13490.0
2021-11-19 13:30:00,352.24,353.23,352.24,353.01,18903.0,331.4903,332.422,331.4903,332.2149,18903.0
2021-11-19 14:00:00,353.01,353.94,352.94,353.72,16184.0,332.2149,333.0901,332.149,332.8831,16184.0
2021-11-19 14:30:00,353.8,353.81,352.94,353.39,15257.0,332.9584,332.9678,332.149,332.5725,15257.0
2021-11-19 15:00:00,353.37,353.48,352.45,353.22,18958.0,332.5537,332.6572,331.6879,332.4125,18958.0
2021-11-19 15:30:00,353.29,353.79,353.1,353.16,78043.0,332.4784,332.949,332.2996,332.3561,78043.0
2021-11-22 09:30:00,354.44,359.7,353.33,359.69,51691.0,333.5607,338.5108,332.5161,338.5014,51691.0
2021-11-22 10:00:00,359.99,361.77,359.99,361.35,30199.0,338.7837,340.4589,338.7837,340.0636,30199.0
2021-11-22 10:30:00,361.15,362.24,361.15,362.15,37566.0,339.8754,340.9012,339.8754,340.8165,37566.0
2021-11-22 11:00:00,362.15,363.54,361.44,363.54,31945.0,340.8165,342.1246,340.1483,342.1246,31945.0
2021-11-22 11:30:00,363.53,364.74,362.99,363.77,42617.0,342.1152,343.2539,341.607,342.3411,42617.0
2021-11-22 12:00:00,363.66,365.34,363.66,363.89,22189.0,342.2375,343.8186,342.2375,342.454,22189.0
2021-11-22 12:30:00,364.0,364.01,362.01,362.89,21121.0,342.5575,342.5669,340.6847,341.5129,21121.0
2021-11-22 13:00:00,362.86,363.66,362.56,363.52,20652.0,341.4847,342.2375,341.2023,342.1058,20652.0
2021-11-22 13:30:00,363.59,363.63,362.06,362.27,15576.0,342.1717,342.2093,340.7318,340.9294,15576.0
2021-11-22 14:00:00,362.25,362.64,361.74,362.63,23108.0,340.9106,341.2776,340.4307,341.2682,23108.0
2021-11-22 14:30:00,362.42,363.48,362.22,363.27,16920.0,341.0706,342.0682,340.8824,341.8705,16920.0
2021-11-22 15:00:00,363.29,363.4,362.7,363.26,52454.0,341.8893,341.9929,341.3341,341.8611,52454.0
2021-11-22 15:30:00,363.18,364.4,362.67,363.23,147560.0,341.7858,342.934,341.3059,341.8329,147560.0
2021-11-23 09:30:00,363.59,368.25,363.59,367.56,47852.0,342.1717,346.5572,342.1717,345.9078,47852.0
2021-11-23 10:00:00,367.62,367.78,365.76,366.49,36653.0,345.9643,346.1148,344.2138,344.9008,36653.0
2021-11-23 10:30:00,366.38,366.4,364.29,365.93,33283.0,344.7973,344.8161,342.8304,344.3738,33283.0
2021-11-23 11:00:00,365.68,366.48,364.93,366.24,30135.0,344.1386,344.8914,343.4327,344.6656,30135.0
2021-11-23 11:30:00,366.2,366.37,365.28,366.18,24340.0,344.6279,344.7879,343.7621,344.6091,24340.0
2021-11-23 12:00:00,366.05,366.59,365.25,366.08,35591.0,344.4868,344.9949,343.7339,344.515,35591.0
2021-11-23 12:30:00,366.02,366.5,365.34,365.7,21591.0,344.4585,344.9103,343.8186,344.1574,21591.0
2021-11-23 13:00:00,365.75,365.8,364.52,364.58,17313.0,344.2044,344.2515,343.0469,343.1034,17313.0
2021-11-23 13:30:00,364.76,365.5,364.76,364.89,9035.0,343.2728,343.9692,343.2728,343.3951,9035.0
2021-11-23 14:00:00,364.88,364.88,363.96,364.25,15343.0,343.3857,343.3857,342.5199,342.7928,15343.0
2021-11-23 14:30:00,364.35,364.49,363.54,363.62,14292.0,342.8869,343.0187,342.1246,342.1999,14292.0
2021-11-23 15:00:00,363.58,363.7,362.01,363.18,20349.0,342.1623,342.2752,340.6847,341.7858,20349.0
2021-11-23 15:30:00,363.1,364.7,363.08,364.16,74389.0,341.7105,343.2163,341.6917,342.7081,74389.0
2021-11-24 09:30:00,364.39,368.3,364.39,367.19,32442.0,342.9245,346.6042,342.9245,345.5596,32442.0
2021-11-24 10:00:00,367.09,367.14,364.47,364.51,27740.0,345.4655,345.5125,342.9998,343.0375,27740.0
2021-11-24 10:30:00,364.33,364.33,362.98,363.4,20309.0,342.8681,342.8681,341.5976,341.9929,20309.0
2021-11-24 11:00:00,363.25,363.63,362.1,363.24,18368.0,341.8517,342.2093,340.7694,341.8423,18368.0
2021-11-24 11:30:00,363.29,363.47,361.95,362.1,13127.0,341.8893,342.0587,340.6283,340.7694,13127.0
2021-11-24 12:00:00,362.24,362.96,361.75,362.49,13259.0,340.9012,341.5788,340.4401,341.1365,13259.0
2021-11-24 12:30:00,362.4,363.23,362.4,362.83,7402.0,341.0518,341.8329,341.0518,341.4564,7402.0
2021-11-24 13:00:00,362.6,362.96,362.21,362.21,6391.0,341.24,341.5788,340.873,340.873,6391.0
2021-11-24 13:30:00,362.1,362.25,361.66,361.68,9252.0,340.7694,340.9106,340.3554,340.3742,9252.0
2021-11-24 14:00:00,361.9,361.9,361.12,361.56,14641.0,340.5812,340.5812,339.8472,340.2613,14641.0
2021-11-24 14:30:00,361.71,361.72,361.23,361.31,10757.0,340.4024,340.4118,339.9507,340.026,10757.0
2021-11-24 15:00:00,361.15,361.67,360.8,361.6,17217.0,339.8754,340.3648,339.546,340.2989,17217.0
2021-11-24 15:30:00,361.55,361.55,360.81,361.43,49978.0,340.2518,340.2518,339.5554,340.1389,49978.0
2021-11-26 09:30:00,352.79,357.29,351.74,353.77,61485.0,333.4804,337.7341,332.4879,334.4068,61485.0
2021-11-26 10:00:00,353.44,355.15,351.73,355.07,27952.0,334.0948,335.7113,332.4784,335.6356,27952.0
2021-11-26 10:30:00,355.11,355.47,353.75,354.89,21681.0,335.6734,336.0137,334.3879,335.4655,21681.0
2021-11-26 11:00:00,354.8,355.26,353.78,354.44,18958.0,335.3804,335.8152,334.4162,335.0401,18958.0
2021-11-26 11:30:00,354.58,354.81,353.03,353.71,32849.0,335.1725,335.3899,333.7073,334.3501,32849.0
2021-11-26 12:00:00,353.85,356.13,353.37,355.81,33493.0,334.4824,336.6376,334.0287,336.3351,33493.0
2021-11-26 12:30:00,355.86,356.37,353.09,353.8,48502.0,336.3824,336.8645,333.764,334.4351,48502.0
2021-11-29 09:30:00,355.32,356.36,352.79,353.58,34580.0,335.8719,336.855,333.4804,334.2272,34580.0
2021-11-29 10:00:00,353.5,355.0,352.63,354.34,27285.0,334.1516,335.5695,333.3292,334.9456,27285.0
2021-11-29 10:30:00,354.41,355.35,354.06,354.56,20939.0,335.0118,335.9003,334.6809,335.1535,20939.0
2021-11-29 11:00:00,354.65,355.78,354.65,355.53,10963.0,335.2386,336.3068,335.2386,336.0705,10963.0
2021-11-29 11:30:00,355.55,357.96,355.28,357.35,20747.0,336.0894,338.3675,335.8341,337.7908,20747.0
2021-11-29 12:00:00,357.22,358.53,357.22,358.41,10997.0,337.668,338.9063,337.668,338.7928,10997.0
2021-11-29 12:30:00,358.59,358.8,358.02,358.36,7184.0,338.963,339.1615,338.4242,338.7456,7184.0
2021-11-29 13:00:00,358.27,358.59,357.02,357.48,8847.0,338.6605,338.963,337.4789,337.9137,8847.0
2021-11-29 13:30:00,357.6,357.84,357.0,357.2,5721.0,338.0272,338.254,337.46,337.649,5721.0
2021-11-29 14:00:00,357.07,357.62,356.93,357.41,6985.0,337.5262,338.0461,337.3938,337.8476,6985.0
2021-11-29 14:30:00,357.31,357.61,356.37,356.55,7460.0,337.753,338.0366,336.8645,337.0346,7460.0
2021-11-29 15:00:00,356.34,356.79,356.17,356.49,14076.0,336.8361,337.2615,336.6754,336.9779,14076.0
2021-11-29 15:30:00,356.52,356.99,355.98,356.54,69098.0,337.0063,337.4505,336.4958,337.0252,69098.0
2021-11-30 09:30:00,354.11,354.79,350.77,352.54,32887.0,334.7282,335.371,331.571,333.2441,32887.0
2021-11-30 10:00:00,352.11,354.18,351.23,352.12,18072.0,332.8376,334.7943,332.0058,332.8471,18072.0
2021-11-30 10:30:00,352.36,353.18,350.28,350.45,32335.0,333.074,333.8491,331.1078,331.2685,32335.0
2021-11-30 11:00:00,350.28,351.5,349.88,350.69,30788.0,331.1078,332.261,330.7297,331.4954,30788.0
2021-11-30 11:30:00,350.74,350.74,349.25,349.68,22272.0,331.5426,331.5426,330.1342,330.5406,22272.0
2021-11-30 12:00:00,349.53,350.36,348.88,350.15,26302.0,330.3989,331.1834,329.7844,330.9849,26302.0
2021-11-30 12:30:00,350.14,350.15,349.1,349.21,21543.0,330.9755,330.9849,329.9924,330.0964,21543.0
2021-11-30 13:00:00,349.35,349.42,348.33,349.0,19854.0,330.2287,330.2949,329.2645,329.8979,19854.0
2021-11-30 13:30:00,349.04,350.91,348.97,350.39,25818.0,329.9357,331.7033,329.8695,331.2118,25818.0
2021-11-30 14:00:00,350.33,351.64,349.93,351.5,177683.0,331.1551,332.3934,330.777,332.261,177683.0
2021-11-30 14:30:00,351.55,352.25,350.59,350.76,20766.0,332.3083,332.97,331.4008,331.5615,20766.0
2021-11-30 15:00:00,350.54,350.81,349.41,350.05,35632.0,331.3536,331.6088,330.2854,330.8904,35632.0
2021-11-30 15:30:00,349.99,351.08,348.71,348.8,157730.0,330.8337,331.864,329.6237,329.7088,157730.0
2021-12-01 09:30:00,349.62,351.04,347.18,348.02,28722.0,330.4839,331.8262,328.1775,328.9715,28722.0
2021-12-01 10:00:00,348.21,350.79,348.13,349.67,18542.0,329.1511,331.5899,329.0755,330.5312,18542.0
2021-12-01 10:30:00,349.7,349.87,348.25,349.53,24490.0,330.5596,330.7202,329.1889,330.3989,24490.0
2021-12-01 11:00:00,349.5,350.97,348.76,350.66,18652.0,330.3705,331.76,329.671,331.467,18652.0
2021-12-01 11:30:00,350.55,351.9,350.14,351.81,17817.0,331.363,332.6391,330.9755,332.5541,17817.0
2021-12-01 12:00:00,352.05,352.87,351.39,351.86,12828.0,332.7809,333.556,332.1571,332.6013,12828.0
2021-12-01 12:30:00,351.85,352.85,351.58,351.96,20634.0,332.5919,333.5371,332.3367,332.6959,20634.0
2021-12-01 13:00:00,352.24,352.92,351.41,352.59,37995.0,332.9605,333.6033,332.176,333.2914,37995.0
2021-12-01 13:30:00,352.58,352.72,350.39,350.58,13562.0,333.2819,333.4143,331.2118,331.3914,13562.0
2021-12-01 14:00:00,350.5,351.65,350.09,351.48,14323.0,331.3158,332.4028,330.9282,332.2421,14323.0
2021-12-01 14:30:00,351.46,351.83,349.88,350.45,18675.0,332.2232,332.573,330.7297,331.2685,18675.0
2021-12-01 15:00:00,350.54,350.99,348.3,348.8,28598.0,331.3536,331.7789,329.2362,329.7088,28598.0
2021-12-01 15:30:00,348.71,350.34,345.91,345.93,78365.0,329.6237,331.1645,326.977,326.9959,78365.0
2021-12-02 09:30:00,348.44,352.32,347.87,352.32,26455.0,329.3685,333.0362,328.8297,333.0362,26455.0
2021-12-02 10:00:00,352.4,354.01,351.41,353.43,27000.0,333.1118,334.6337,332.176,334.0854,27000.0
2021-12-02 10:30:00,353.39,353.61,352.2,353.25,28876.0,334.0476,334.2555,332.9227,333.9152,28876.0
2021-12-02 11:00:00,353.25,353.69,351.7,353.18,15024.0,333.9152,334.3312,332.4501,333.8491,15024.0
2021-12-02 11:30:00,353.21,353.85,352.61,353.55,16807.0,333.8774,334.4824,333.3103,334.1988,16807.0
2021-12-02 12:00:00,354.19,354.73,353.79,354.02,10882.0,334.8038,335.3142,334.4257,334.6431,10882.0
2021-12-02 12:30:00,353.95,355.07,353.71,354.74,11757.0,334.5769,335.6356,334.3501,335.3237,11757.0
2021-12-02 13:00:00,354.65,355.8,353.74,354.61,20540.0,335.2386,336.3257,334.3784,335.2008,20540.0
2021-12-02 13:30:00,354.74,354.94,353.59,354.42,23003.0,335.3237,335.5127,334.2366,335.0212,23003.0
2021-12-02 14:00:00,354.37,354.86,354.14,354.79,27200.0,334.9739,335.4371,334.7565,335.371,27200.0
2021-12-02 14:30:00,354.55,354.74,353.7,353.71,16462.0,335.1441,335.3237,334.3406,334.3501,16462.0
2021-12-02 15:00:00,353.6,354.28,352.89,353.11,22742.0,334.2461,334.8889,333.575,333.7829,22742.0
2021-12-02 15:30:00,353.12,354.49,352.22,352.7,74187.0,333.7924,335.0874,332.9416,333.3954,74187.0
2021-12-03 09:30:00,352.6,356.43,352.6,354.91,21465.0,333.3008,336.9212,333.3008,335.4844,21465.0
2021-12-03 10:00:00,355.2,356.76,353.84,356.76,15214.0,335.7585,337.2331,334.473,337.2331,15214.0
2021-12-03 10:30:00,356.5,356.54,353.24,354.65,20420.0,336.9874,337.0252,333.9058,335.2386,20420.0
2021-12-03 11:00:00,354.5,356.22,354.5,355.81,11548.0,335.0968,336.7227,335.0968,336.3351,11548.0
2021-12-03 11:30:00,355.58,356.25,354.86,355.1,24107.0,336.1177,336.751,335.4371,335.664,24107.0
2021-12-03 12:00:00,355.26,356.87,355.26,356.59,14154.0,335.8152,337.3371,335.8152,337.0724,14154.0
2021-12-03 12:30:00,356.46,356.73,355.78,356.43,17657.0,336.9496,337.2048,336.3068,336.9212,17657.0
2021-12-03 13:00:00,356.41,358.17,355.91,357.63,18874.0,336.9023,338.566,336.4297,338.0555,18874.0
2021-12-03 13:30:00,357.47,357.47,355.72,355.89,9739.0,337.9043,337.9043,336.2501,336.4108,9739.0
2021-12-03 14:00:00,355.65,355.85,354.34,354.59,18208.0,336.1839,336.3729,334.9456,335.1819,18208.0
2021-12-03 14:30:00,354.6,355.38,353.88,354.58,18458.0,335.1914,335.9287,334.5108,335.1725,18458.0
2021-12-03 15:00:00,354.34,355.95,354.01,355.58,19532.0,334.9456,336.4675,334.6337,336.1177,19532.0
2021-12-03 15:30:00,355.48,357.97,354.98,357.88,91073.0,336.0232,338.3769,335.5506,338.2918,91073.0
2021-12-06 09:30:00,361.22,364.1,360.01,364.05,25439.0,341.449,344.1714,340.3052,344.1241,25439.0
2021-12-06 10:00:00,364.4,365.94,363.56,365.38,29777.0,344.455,345.9107,343.6609,345.3813,29777.0
2021-12-06 10:30:00,365.01,366.91,365.01,366.22,23725.0,345.0316,346.8276,345.0316,346.1753,23725.0
2021-12-06 11:00:00,365.93,366.82,364.57,366.11,33291.0,345.9012,346.7425,344.6157,346.0714,33291.0
2021-12-06 11:30:00,366.16,366.69,365.39,366.33,33313.0,346.1186,346.6196,345.3908,346.2793,33313.0
2021-12-06 12:00:00,366.21,366.21,364.54,365.72,23364.0,346.1659,346.1659,344.5873,345.7027,23364.0
2021-12-06 12:30:00,365.74,366.61,365.16,366.36,19725.0,345.7216,346.544,345.1734,346.3077,19725.0
2021-12-06 13:00:00,366.42,366.77,365.93,366.32,18327.0,346.3644,346.6952,345.9012,346.2699,18327.0
2021-12-06 13:30:00,366.48,366.88,365.66,366.88,27219.0,346.4211,346.7992,345.646,346.7992,27219.0
2021-12-06 14:00:00,366.88,367.36,365.6,365.61,23746.0,346.7992,347.253,345.5893,345.5987,23746.0
2021-12-06 14:30:00,365.65,366.29,364.18,364.37,19128.0,345.6365,346.2415,344.247,344.4266,19128.0
2021-12-06 15:00:00,364.37,364.81,363.68,363.77,43189.0,344.4266,344.8425,343.7744,343.8594,43189.0
2021-12-06 15:30:00,363.91,364.69,362.9,363.96,103839.0,343.9918,344.7291,343.0371,344.039,103839.0
2021-12-07 09:30:00,363.13,364.08,360.75,363.12,45042.0,343.2545,344.1525,341.0047,343.245,45042.0
2021-12-07 10:00:00,362.96,363.82,362.25,362.72,48086.0,343.0938,343.9067,342.4226,342.8669,48086.0
2021-12-07 10:30:00,362.94,363.01,361.38,362.83,43466.0,343.0749,343.141,341.6003,342.9709,43466.0
2021-12-07 11:00:00,363.11,364.76,362.29,363.97,36990.0,343.2356,344.7953,342.4605,344.0485,36990.0
2021-12-07 11:30:00,364.02,365.07,363.39,364.38,26659.0,344.0958,345.0883,343.5002,344.4361,26659.0
2021-12-07 12:00:00,364.52,364.52,362.92,363.02,20604.0,344.5684,344.5684,343.056,343.1505,20604.0
2021-12-07 12:30:00,362.89,363.23,361.88,362.02,26952.0,343.0276,343.349,342.0729,342.2052,26952.0
2021-12-07 13:00:00,362.19,362.96,361.64,362.59,20884.0,342.3659,343.0938,341.846,342.744,20884.0
2021-12-07 13:30:00,362.68,363.92,362.51,363.44,19081.0,342.8291,344.0012,342.6684,343.5475,19081.0
2021-12-07 14:00:00,363.39,363.79,362.92,363.18,16321.0,343.5002,343.8784,343.056,343.3017,16321.0
2021-12-07 14:30:00,363.1,364.05,362.72,363.47,35279.0,343.2261,344.1241,342.8669,343.5759,35279.0
2021-12-07 15:00:00,363.36,363.74,362.46,362.54,32710.0,343.4719,343.8311,342.6211,342.6968,32710.0
2021-12-07 15:30:00,362.55,363.1,361.4,362.66,81462.0,342.7062,343.2261,341.6192,342.8102,81462.0
2021-12-08 09:30:00,363.54,366.71,363.54,366.71,37826.0,343.642,346.6385,343.642,346.6385,37826.0
2021-12-08 10:00:00,367.3,367.33,364.3,364.3,8950.0,347.1962,347.2246,344.3604,344.3604,8950.0
2021-12-08 10:30:00,364.75,365.13,363.32,363.67,17131.0,344.7858,345.145,343.4341,343.7649,17131.0
2021-12-08 11:00:00,363.79,363.79,362.36,362.91,8829.0,343.8784,343.8784,342.5266,343.0465,8829.0
2021-12-08 11:30:00,363.02,364.53,362.56,364.52,10309.0,343.1505,344.5778,342.7157,344.5684,10309.0
2021-12-08 12:00:00,364.52,364.81,363.68,364.06,7826.0,344.5684,344.8425,343.7744,344.1336,7826.0
2021-12-08 12:30:00,364.27,365.06,364.27,364.97,10890.0,344.3321,345.0788,344.3321,344.9938,10890.0
2021-12-08 13:00:00,364.93,364.96,363.34,363.63,12930.0,344.956,344.9843,343.453,343.7271,12930.0
2021-12-08 13:30:00,363.75,364.82,363.17,364.09,18632.0,343.8405,344.852,343.2923,344.1619,18632.0
2021-12-08 14:00:00,364.12,365.15,363.88,364.1,14430.0,344.1903,345.1639,343.9634,344.1714,14430.0
2021-12-08 14:30:00,364.13,364.97,363.75,364.4,11149.0,344.1997,344.9938,343.8405,344.455,11149.0
2021-12-08 15:00:00,364.43,365.0,364.37,364.54,14968.0,344.4833,345.0221,344.4266,344.5873,14968.0
2021-12-08 15:30:00,364.14,365.17,364.01,364.06,40359.0,344.2092,345.1828,344.0863,344.1336,40359.0
2021-12-09 09:30:00,362.59,363.56,360.89,361.92,37202.0,342.744,343.6609,341.1371,342.1107,37202.0
2021-12-09 10:00:00,361.8,364.81,361.38,364.78,36279.0,341.9973,344.8425,341.6003,344.8142,36279.0
2021-12-09 10:30:00,364.57,364.71,363.24,363.93,13930.0,344.6157,344.748,343.3585,344.0107,13930.0
2021-12-09 11:00:00,364.45,365.06,363.3,364.35,21821.0,344.5022,345.0788,343.4152,344.4077,21821.0
2021-12-09 11:30:00,364.11,364.46,363.26,364.46,13700.0,344.1808,344.5117,343.3774,344.5117,13700.0
2021-12-09 12:00:00,364.29,365.15,363.78,365.12,22979.0,344.351,345.1639,343.8689,345.1356,22979.0
2021-12-09 12:30:00,364.94,367.63,364.93,367.14,24125.0,344.9654,347.5082,344.956,347.045,24125.0
2021-12-09 13:00:00,366.52,366.52,365.85,366.18,5800.0,346.4589,346.4589,345.8256,346.1375,5800.0
2021-12-09 13:30:00,366.27,367.53,365.78,366.76,11599.0,346.2226,347.4136,345.7594,346.6858,11599.0
2021-12-09 14:00:00,366.75,367.19,366.5,366.8,14502.0,346.6763,347.0923,346.44,346.7236,14502.0
2021-12-09 14:30:00,366.69,367.19,366.48,366.77,30418.0,346.6196,347.0923,346.4211,346.6952,30418.0
2021-12-09 15:00:00,366.7,367.82,366.57,366.95,28496.0,346.6291,347.6878,346.5062,346.8654,28496.0
2021-12-09 15:30:00,367.04,368.35,366.96,367.76,114622.0,346.9505,348.1888,346.8748,347.6311,114622.0
2021-12-10 09:30:00,368.2,368.66,366.0,367.89,24631.0,348.047,348.4818,345.9674,347.7539,24631.0
2021-12-10 10:00:00,367.97,368.57,366.45,367.13,15073.0,347.8296,348.3967,346.3928,347.0355,15073.0
2021-12-10 10:30:00,367.76,368.7,366.86,368.48,15023.0,347.6311,348.5196,346.7803,348.3117,15023.0
2021-12-10 11:00:00,368.68,369.43,367.85,369.07,13927.0,348.5007,349.2097,347.7161,348.8694,13927.0
2021-12-10 11:30:00,369.15,370.0,368.97,369.74,11242.0,348.945,349.7485,348.7748,349.5027,11242.0
2021-12-10 12:00:00,369.68,369.73,368.54,368.97,12161.0,349.446,349.4932,348.3684,348.7748,12161.0
2021-12-10 12:30:00,368.9,369.63,368.73,369.15,8846.0,348.7087,349.3987,348.548,348.945,8846.0
2021-12-10 13:00:00,369.13,369.76,369.13,369.76,7530.0,348.9261,349.5216,348.9261,349.5216,7530.0
2021-12-10 13:30:00,369.87,370.77,369.73,370.13,11278.0,349.6256,350.4763,349.4932,349.8713,11278.0
2021-12-10 14:00:00,370.15,370.89,369.61,370.73,16379.0,349.8902,350.5897,349.3798,350.4385,16379.0
2021-12-10 14:30:00,370.69,370.89,369.96,370.37,8112.0,350.4007,350.5897,349.7106,350.0982,8112.0
2021-12-10 15:00:00,370.23,371.69,369.92,371.67,21303.0,349.9659,351.346,349.6728,351.327,21303.0
2021-12-10 15:30:00,371.55,371.86,370.84,370.89,57963.0,351.2136,351.5067,350.5425,350.5897,57963.0
2021-12-13 09:30:00,371.22,374.95,370.9,374.17,99713.0,350.9017,354.4275,350.5992,353.6902,99713.0
2021-12-13 10:00:00,373.77,375.73,372.25,375.17,77711.0,353.3121,355.1648,351.8753,354.6355,77711.0
2021-12-13 10:30:00,375.03,375.18,372.26,372.58,23326.0,354.5031,354.6449,351.8848,352.1872,23326.0
2021-12-13 11:00:00,372.67,373.54,372.38,373.14,12668.0,352.2723,353.0947,351.9982,352.7166,12668.0
2021-12-13 11:30:00,373.02,376.29,372.9,376.29,21561.0,352.6032,355.6942,352.4897,355.6942,21561.0
2021-12-13 12:00:00,376.22,377.07,376.07,376.49,35924.0,355.628,356.4315,355.4862,355.8832,35924.0
2021-12-13 12:30:00,376.41,376.47,375.63,376.38,17336.0,355.8076,355.8643,355.0703,355.7793,17336.0
2021-12-13 13:00:00,376.47,376.92,376.17,376.76,21591.0,355.8643,356.2897,355.5807,356.1385,21591.0
2021-12-13 13:30:00,376.65,376.94,376.1,376.73,20868.0,356.0345,356.3086,355.5146,356.1101,20868.0
2021-12-13 14:00:00,376.81,377.29,375.87,375.98,23334.0,356.1857,356.6394,355.2972,355.4011,23334.0
2021-12-13 14:30:00,375.92,376.28,375.16,376.09,19986.0,355.3444,355.6847,354.626,355.5051,19986.0
2021-12-13 15:00:00,376.15,377.85,376.14,377.79,24598.0,355.5618,357.1688,355.5524,357.1121,24598.0
2021-12-13 15:30:00,377.76,378.95,377.06,377.33,114788.0,357.0837,358.2086,356.422,356.6773,114788.0
2021-12-14 09:30:00,376.65,382.32,375.48,381.03,73466.0,356.0345,361.3941,354.9285,360.1747,73466.0
2021-12-14 10:00:00,381.18,381.51,377.67,377.88,67478.0,360.3165,360.6285,356.9986,357.1972,67478.0
2021-12-14 10:30:00,378.23,378.39,377.32,378.26,64046.0,357.528,357.6792,356.6678,357.5564,64046.0
2021-12-14 11:00:00,378.1,379.37,377.65,379.27,33356.0,357.4051,358.6056,356.9797,358.5111,33356.0
2021-12-14 11:30:00,379.16,379.16,377.39,377.72,19940.0,358.4071,358.4071,356.734,357.0459,19940.0
2021-12-14 12:00:00,377.63,378.18,377.32,377.77,27519.0,356.9608,357.4807,356.6678,357.0932,27519.0
2021-12-14 12:30:00,377.67,378.18,376.25,376.25,22149.0,356.9986,357.4807,355.6564,355.6564,22149.0
2021-12-14 13:00:00,376.58,376.72,375.67,376.67,18106.0,355.9683,356.1006,355.1081,356.0534,18106.0
2021-12-14 13:30:00,376.61,376.68,375.91,376.05,15792.0,355.9967,356.0628,355.335,355.4673,15792.0
2021-12-14 14:00:00,376.17,376.8,376.1,376.68,15983.0,355.5807,356.1763,355.5146,356.0628,15983.0
2021-12-14 14:30:00,376.57,378.0,376.43,377.54,16853.0,355.9589,357.3106,355.8265,356.8758,16853.0
2021-12-14 15:00:00,377.71,377.99,377.34,377.71,23327.0,357.0365,357.3011,356.6867,357.0365,23327.0
2021-12-14 15:30:00,377.66,377.76,375.84,376.34,94988.0,356.9892,357.0837,355.2688,355.7414,94988.0
2021-12-15 09:30:00,376.74,379.05,375.9,377.95,31066.0,356.1195,358.3031,355.3255,357.2633,31066.0
2021-12-15 10:00:00,378.11,379.26,376.31,377.16,27095.0,357.4146,358.5016,355.7131,356.5166,27095.0
2021-12-15 10:30:00,377.17,377.17,374.2,375.42,29170.0,356.526,356.526,353.7186,354.8718,29170.0
2021-12-15 11:00:00,375.42,377.33,375.42,375.95,30565.0,354.8718,356.6773,354.8718,355.3728,30565.0
2021-12-15 11:30:00,375.87,377.18,375.81,377.18,15798.0,355.2972,356.5355,355.2405,356.5355,15798.0
2021-12-15 12:00:00,377.31,378.23,377.07,378.22,19876.0,356.6584,357.528,356.4315,357.5185,19876.0
2021-12-15 12:30:00,378.08,379.66,378.06,379.02,15526.0,357.3862,358.8797,357.3673,358.2748,15526.0
2021-12-15 13:00:00,379.02,379.62,378.22,378.29,14262.0,358.2748,358.8419,357.5185,357.5847,14262.0
2021-12-15 13:30:00,378.11,378.84,378.06,378.51,10417.0,357.4146,358.1046,357.3673,357.7927,10417.0
2021-12-15 14:00:00,378.33,379.46,377.85,378.27,16155.0,357.6225,358.6907,357.1688,357.5658,16155.0
2021-12-15 14:30:00,378.24,379.52,378.16,378.42,34276.0,357.5374,358.7474,357.4618,357.7076,34276.0
2021-12-15 15:00:00,378.43,379.51,378.43,379.42,25716.0,357.717,358.7379,357.717,358.6529,25716.0
2021-12-15 15:30:00,379.57,379.65,377.36,378.72,62274.0,358.7947,358.8703,356.7056,357.9912,62274.0
2021-12-16 09:30:00,380.19,381.86,379.89,380.9,29500.0,359.3807,360.9593,359.0971,360.0519,29500.0
2021-12-16 10:00:00,381.47,382.9,380.64,381.15,28309.0,360.5907,361.9424,359.8061,360.2882,28309.0
2021-12-16 10:30:00,380.7,381.64,380.25,381.15,29645.0,359.8628,360.7514,359.4374,360.2882,29645.0
2021-12-16 11:00:00,381.55,383.07,380.7,381.07,29867.0,360.6663,362.1031,359.8628,360.2126,29867.0
2021-12-16 11:30:00,381.28,382.34,380.56,381.13,18187.0,360.4111,361.413,359.7305,360.2693,18187.0
2021-12-16 12:00:00,381.15,381.42,379.21,380.08,45811.0,360.2882,360.5434,358.4544,359.2767,45811.0
2021-12-16 12:30:00,379.93,381.33,379.73,380.8,29460.0,359.1349,360.4583,358.9459,359.9573,29460.0
2021-12-16 13:00:00,380.93,381.38,379.38,379.75,24965.0,360.0802,360.5056,358.6151,358.9648,24965.0
2021-12-16 13:30:00,379.95,380.47,379.51,380.37,16672.0,359.1539,359.6454,358.7379,359.5509,16672.0
2021-12-16 14:00:00,380.38,381.26,379.72,380.62,24842.0,359.5603,360.3922,358.9364,359.7872,24842.0
2021-12-16 14:30:00,380.62,380.64,377.55,377.93,28263.0,359.7872,359.8061,356.8852,357.2444,28263.0
2021-12-16 15:00:00,378.12,379.88,377.52,379.47,20872.0,357.424,359.0877,356.8569,358.7001,20872.0
2021-12-16 15:30:00,379.68,379.68,377.6,378.76,57647.0,358.8986,358.8986,356.9325,358.029,57647.0
2021-12-17 09:30:00,379.48,380.5,376.53,376.7,109338.0,358.7096,359.6737,355.921,356.0817,109338.0
2021-12-17 10:00:00,376.89,379.53,376.89,379.15,22253.0,356.2613,358.7568,356.2613,358.3976,22253.0
2021-12-17 10:30:00,379.49,380.54,378.85,379.56,26981.0,358.719,359.7116,358.1141,358.7852,26981.0
2021-12-17 11:00:00,379.51,380.43,378.48,380.28,18168.0,358.7379,359.6076,357.7643,359.4658,18168.0
2021-12-17 11:30:00,380.02,380.29,377.88,378.9,11871.0,359.22,359.4752,357.1972,358.1613,11871.0
2021-12-17 12:00:00,378.78,378.78,377.51,378.66,12294.0,358.0479,358.0479,356.8474,357.9345,12294.0
2021-12-17 12:30:00,378.66,379.23,378.53,378.77,14188.0,357.9345,358.4733,357.8116,358.0384,14188.0
2021-12-17 13:00:00,378.67,379.2,377.74,379.05,30877.0,357.9439,358.4449,357.0648,358.3031,30877.0
2021-12-17 13:30:00,379.23,380.27,378.8,380.09,16142.0,358.4733,359.4563,358.0668,359.2862,16142.0
2021-12-17 14:00:00,380.23,380.24,378.26,378.61,29977.0,359.4185,359.428,357.5564,357.8872,29977.0
2021-12-17 14:30:00,378.63,378.87,377.67,378.87,27016.0,357.9061,358.133,356.9986,358.133,27016.0
2021-12-17 15:00:00,379.0,379.22,378.36,378.67,20449.0,358.2559,358.4638,357.6509,357.9439,20449.0
2021-12-17 15:30:00,378.71,378.9,377.14,377.45,98633.0,357.9817,358.1613,356.4977,356.7907,98633.0
2021-12-20 09:30:00,376.21,377.17,374.0,375.45,35983.0,355.6186,356.526,353.5295,354.9002,35983.0
2021-12-20 10:00:00,375.73,375.89,372.89,373.53,27679.0,355.1648,355.3161,352.4803,353.0852,27679.0
2021-12-20 10:30:00,373.58,374.32,371.72,372.64,18947.0,353.1325,353.832,351.3743,352.244,18947.0
2021-12-20 11:00:00,372.54,373.0,371.53,371.54,33500.0,352.1494,352.5843,351.1947,351.2042,33500.0
2021-12-20 11:30:00,371.06,371.31,369.63,370.11,23916.0,350.7504,350.9868,349.3987,349.8524,23916.0
2021-12-20 12:00:00,370.22,370.63,367.79,367.98,56295.0,349.9564,350.344,347.6594,347.839,56295.0
2021-12-20 12:30:00,367.97,369.65,367.0,369.04,26041.0,347.8296,349.4176,346.9127,348.841,26041.0
2021-12-20 13:00:00,368.71,369.87,368.71,369.49,15703.0,348.5291,349.6256,348.5291,349.2664,15703.0
2021-12-20 13:30:00,369.66,369.75,368.14,368.97,30161.0,349.4271,349.5121,347.9903,348.7748,30161.0
2021-12-20 14:00:00,368.98,369.41,367.66,368.83,26293.0,348.7843,349.1907,347.5365,348.6425,26293.0
2021-12-20 14:30:00,368.7,369.39,368.01,368.7,25960.0,348.5196,349.1718,347.8674,348.5196,25960.0
2021-12-20 15:00:00,368.74,369.4,367.79,369.08,32007.0,348.5574,349.1813,347.6594,348.8788,32007.0
2021-12-20 15:30:00,369.18,370.15,368.59,369.92,61712.0,348.9733,349.8902,348.4156,349.6728,61712.0
2021-12-21 09:30:00,371.43,374.55,370.98,374.44,18107.0,351.1002,354.0494,350.6748,353.9454,18107.0
2021-12-21 10:00:00,374.78,376.25,374.2,374.49,21532.0,354.2668,355.6564,353.7186,353.9927,21532.0
2021-12-21 10:30:00,374.78,376.69,374.78,376.18,57690.0,354.2668,356.0723,354.2668,355.5902,57690.0
2021-12-21 11:00:00,376.18,377.47,376.02,377.22,14619.0,355.5902,356.8096,355.439,356.5733,14619.0
2021-12-21 11:30:00,377.11,378.09,376.69,377.76,20827.0,356.4693,357.3957,356.0723,357.0837,20827.0
2021-12-21 12:00:00,378.05,379.23,377.91,379.23,11134.0,357.3578,358.4733,357.2255,358.4733,11134.0
2021-12-21 12:30:00,379.24,380.11,378.92,379.76,16864.0,358.4827,359.3051,358.1802,358.9743,16864.0
2021-12-21 13:00:00,379.86,380.04,379.51,379.85,16145.0,359.0688,359.2389,358.7379,359.0593,16145.0
2021-12-21 13:30:00,379.86,380.19,378.21,378.4,15314.0,359.0688,359.3807,357.5091,357.6887,15314.0
2021-12-21 14:00:00,378.2,378.93,377.93,378.8,39620.0,357.4996,358.1897,357.2444,358.0668,39620.0
2021-12-21 14:30:00,378.85,379.21,377.34,377.96,25377.0,358.1141,358.4544,356.6867,357.2728,25377.0
2021-12-21 15:00:00,377.94,379.32,377.88,378.97,36395.0,357.2539,358.5583,357.1972,358.2275,36395.0
2021-12-21 15:30:00,378.96,379.48,377.39,378.5,167003.0,358.218,358.7096,356.734,357.7832,167003.0
2021-12-22 09:30:00,378.49,380.6,378.49,379.71,22842.0,357.7738,359.7683,357.7738,358.927,22842.0
2021-12-22 10:00:00,379.43,380.33,379.21,379.67,27592.0,358.6623,359.5131,358.4544,358.8892,27592.0
2021-12-22 10:30:00,379.78,381.0,379.61,380.24,27485.0,358.9932,360.1464,358.8325,359.428,27485.0
2021-12-22 11:00:00,380.43,380.88,380.01,380.22,13727.0,359.6076,360.033,359.2106,359.4091,13727.0
2021-12-22 11:30:00,380.17,380.95,380.13,380.39,12696.0,359.3618,360.0991,359.324,359.5698,12696.0
2021-12-22 12:00:00,380.51,380.75,380.12,380.44,23706.0,359.6832,359.9101,359.3145,359.617,23706.0
2021-12-22 12:30:00,380.43,380.59,380.1,380.21,13069.0,359.6076,359.7588,359.2956,359.3996,13069.0
2021-12-22 13:00:00,380.24,380.74,380.11,380.53,19179.0,359.428,359.9006,359.3051,359.7021,19179.0
2021-12-22 13:30:00,380.53,380.72,380.01,380.3,9795.0,359.7021,359.8817,359.2106,359.4847,9795.0
2021-12-22 14:00:00,380.3,380.55,379.52,379.89,32658.0,359.4847,359.721,358.7474,359.0971,32658.0
2021-12-22 14:30:00,379.77,380.35,379.74,379.88,21836.0,358.9837,359.532,358.9553,359.0877,21836.0
2021-12-22 15:00:00,379.88,380.17,379.65,379.83,24151.0,359.0877,359.3618,358.8703,359.0404,24151.0
2021-12-22 15:30:00,379.62,380.03,379.4,379.79,42389.0,358.8419,359.2295,358.634,359.0026,42389.0
2021-12-23 09:30:00,380.52,384.17,380.01,383.0,22335.0,359.6927,363.1429,359.2106,362.0369,22335.0
2021-12-23 10:00:00,382.68,383.32,381.84,382.21,14717.0,361.7344,362.3394,360.9404,361.2902,14717.0
2021-12-23 10:30:00,382.41,382.41,380.56,381.46,10921.0,361.4792,361.4792,359.7305,360.5812,10921.0
2021-12-23 11:00:00,381.63,382.19,380.67,381.53,25466.0,360.7419,361.2712,359.8344,360.6474,25466.0
2021-12-23 11:30:00,381.45,381.74,381.01,381.66,6939.0,360.5718,360.8459,360.1558,360.7703,6939.0
2021-12-23 12:00:00,381.68,381.72,380.94,381.2,8925.0,360.7892,360.827,360.0897,360.3354,8925.0
2021-12-23 12:30:00,381.31,381.51,380.7,381.04,9372.0,360.4394,360.6285,359.8628,360.1842,9372.0
2021-12-23 13:00:00,381.22,381.36,380.74,380.94,13254.0,360.3543,360.4867,359.9006,360.0897,13254.0
2021-12-23 13:30:00,381.04,381.77,380.86,381.59,15043.0,360.1842,360.8742,360.014,360.7041,15043.0
2021-12-23 14:00:00,381.57,382.2,381.41,382.0,20647.0,360.6852,361.2807,360.5339,361.0916,20647.0
2021-12-23 14:30:00,381.91,382.05,381.61,381.93,9516.0,361.0066,361.1389,360.723,361.0255,9516.0
2021-12-23 15:00:00,381.91,381.95,381.18,381.84,13029.0,361.0066,361.0444,360.3165,360.9404,13029.0
2021-12-23 15:30:00,381.75,382.21,380.97,381.28,52976.0,360.8553,361.2902,360.118,360.4111,52976.0
2021-12-27 09:30:00,381.49,383.2,381.19,381.68,12268.0,360.6096,362.226,360.326,360.7892,12268.0
2021-12-27 10:00:00,382.19,382.52,381.6,382.04,5956.0,361.2712,361.5832,360.7135,361.1295,5956.0
2021-12-27 10:30:00,382.15,382.51,381.54,382.27,13206.0,361.2334,361.5737,360.6568,361.3469,13206.0
2021-12-27 11:00:00,382.29,383.26,382.18,383.06,7695.0,361.3658,362.2827,361.2618,362.0936,7695.0
2021-12-27 11:30:00,383.05,383.82,383.04,383.74,10562.0,362.0842,362.812,362.0747,362.7364,10562.0
2021-12-27 12:00:00,383.55,384.07,383.33,383.9,5418.0,362.5568,363.0483,362.3489,362.8877,5418.0
2021-12-27 12:30:00,383.63,383.99,383.5,383.72,5153.0,362.6324,362.9727,362.5095,362.7175,5153.0
2021-12-27 13:00:00,383.75,383.97,383.39,383.78,6271.0,362.7459,362.9538,362.4056,362.7742,6271.0
2021-12-27 13:30:00,383.86,384.24,383.73,383.99,11263.0,362.8498,363.209,362.727,362.9727,11263.0
2021-12-27 14:00:00,383.86,384.43,383.85,384.38,4279.0,362.8498,363.3886,362.8404,363.3414,4279.0
2021-12-27 14:30:00,384.43,384.54,383.9,384.04,9457.0,363.3886,363.4926,362.8877,363.02,9457.0
2021-12-27 15:00:00,383.95,384.12,383.57,384.04,7344.0,362.9349,363.0956,362.5757,363.02,7344.0
2021-12-27 15:30:00,384.04,384.82,383.65,384.21,49412.0,363.02,363.7573,362.6513,363.1807,49412.0
2021-12-28 09:30:00,382.7,386.59,382.0,386.28,10897.0,361.7533,365.4304,361.0916,365.1374,10897.0
2021-12-28 10:00:00,386.01,386.75,385.45,386.09,10095.0,364.8822,365.5817,364.3528,364.9578,10095.0
2021-12-28 10:30:00,385.91,386.6,385.85,386.31,5145.0,364.7876,365.4399,364.7309,365.1657,5145.0
2021-12-28 11:00:00,386.29,387.73,386.29,387.73,8014.0,365.1468,366.508,365.1468,366.508,8014.0
2021-12-28 11:30:00,387.75,387.95,387.42,387.63,9112.0,366.5269,366.716,366.215,366.4135,9112.0
2021-12-28 12:00:00,387.63,387.82,386.5,386.79,6781.0,366.4135,366.5931,365.3453,365.6195,6781.0
2021-12-28 12:30:00,386.88,387.29,386.62,387.08,5414.0,365.7045,366.0921,365.4588,365.8936,5414.0
2021-12-28 13:00:00,387.06,387.52,386.9,387.13,3545.0,365.8747,366.3095,365.7235,365.9409,3545.0
2021-12-28 13:30:00,387.15,387.24,386.73,386.88,8149.0,365.9598,366.0448,365.5628,365.7045,8149.0
2021-12-28 14:00:00,386.89,386.94,385.85,385.86,5881.0,365.714,365.7613,364.7309,364.7404,5881.0
2021-12-28 14:30:00,385.78,386.0,385.35,385.92,7855.0,364.6648,364.8727,364.2583,364.7971,7855.0
2021-12-28 15:00:00,385.76,386.46,385.37,386.04,11188.0,364.6458,365.3075,364.2772,364.9105,11188.0
2021-12-28 15:30:00,385.87,386.04,385.09,385.64,36383.0,364.7498,364.9105,364.0125,364.5324,36383.0
2021-12-29 09:30:00,386.87,386.87,384.22,385.5,11618.0,365.6951,365.6951,363.1901,364.4001,11618.0
2021-12-29 10:00:00,385.34,386.13,384.3,384.33,12830.0,364.2488,364.9956,363.2658,363.2941,12830.0
2021-12-29 10:30:00,384.41,385.41,384.33,384.52,9286.0,363.3697,364.315,363.2941,363.4737,9286.0
2021-12-29 11:00:00,385.08,385.41,384.41,384.78,3167.0,364.0031,364.315,363.3697,363.7195,3167.0
2021-12-29 11:30:00,384.57,385.62,384.57,385.08,6999.0,363.521,364.5135,363.521,364.0031,6999.0
2021-12-29 12:00:00,385.21,385.21,384.4,384.8,7245.0,364.126,364.126,363.3603,363.7384,7245.0
2021-12-29 12:30:00,385.35,385.59,385.14,385.38,11053.0,364.2583,364.4852,364.0598,364.2866,11053.0
2021-12-29 13:00:00,385.42,385.48,384.8,385.44,7191.0,364.3245,364.3812,363.7384,364.3434,7191.0
2021-12-29 13:30:00,385.31,385.59,385.09,385.53,10302.0,364.2205,364.4852,364.0125,364.4284,10302.0
2021-12-29 14:00:00,385.47,385.68,384.99,385.4,9355.0,364.3717,364.5702,363.918,364.3056,9355.0
2021-12-29 14:30:00,385.32,385.38,384.84,385.02,6644.0,364.2299,364.2866,363.7762,363.9464,6644.0
2021-12-29 15:00:00,385.05,385.73,384.95,385.73,13084.0,363.9747,364.6175,363.8802,364.6175,13084.0
2021-12-29 15:30:00,385.79,385.81,384.85,384.99,34404.0,364.6742,364.6931,363.7857,363.918,34404.0
2021-12-30 09:30:00,385.75,387.73,384.62,386.46,16901.0,364.6364,366.508,363.5682,365.3075,16901.0
2021-12-30 10:00:00,386.36,386.64,385.44,385.85,12527.0,365.213,365.4777,364.3434,364.7309,12527.0
2021-12-30 10:30:00,385.92,386.32,385.65,385.92,18686.0,364.7971,365.1752,364.5419,364.7971,18686.0
2021-12-30 11:00:00,385.92,386.06,385.23,385.32,7594.0,364.7971,364.9294,364.1449,364.2299,7594.0
2021-12-30 11:30:00,385.33,385.95,385.29,385.55,15084.0,364.2394,364.8254,364.2016,364.4473,15084.0
2021-12-30 12:00:00,385.46,385.69,385.34,385.58,6026.0,364.3623,364.5797,364.2488,364.4757,6026.0
2021-12-30 12:30:00,385.67,386.01,385.38,385.92,7194.0,364.5608,364.8822,364.2866,364.7971,7194.0
2021-12-30 13:00:00,385.91,385.99,385.45,385.5,6575.0,364.7876,364.8633,364.3528,364.4001,6575.0
2021-12-30 13:30:00,385.57,386.19,385.51,385.68,7977.0,364.4662,365.0523,364.4095,364.5702,7977.0
2021-12-30 14:00:00,385.77,386.56,385.76,386.48,5816.0,364.6553,365.4021,364.6458,365.3264,5816.0
2021-12-30 14:30:00,386.42,386.83,386.35,386.57,4940.0,365.2697,365.6573,365.2036,365.4115,4940.0
2021-12-30 15:00:00,386.49,387.19,386.34,386.7,15919.0,365.3359,365.9976,365.1941,365.5344,15919.0
2021-12-30 15:30:00,386.57,386.6,384.2,384.66,43856.0,365.4115,365.4399,363.1712,363.6061,43856.0
2021-12-31 09:30:00,384.01,385.64,384.01,384.13,11274.0,362.9916,364.5324,362.9916,363.1051,11274.0
2021-12-31 10:00:00,384.13,385.55,384.13,385.46,26824.0,363.1051,364.4473,363.1051,364.3623,26824.0
2021-12-31 10:30:00,385.42,385.51,383.98,385.51,8476.0,364.3245,364.4095,362.9633,364.4095,8476.0
2021-12-31 11:00:00,385.46,385.88,384.63,384.63,5567.0,364.3623,364.7593,363.5777,363.5777,5567.0
2021-12-31 11:30:00,384.86,385.44,384.67,384.81,5621.0,363.7951,364.3434,363.6155,363.7478,5621.0
2021-12-31 12:00:00,385.0,385.27,384.21,385.01,12658.0,363.9274,364.1827,363.1807,363.9369,12658.0
2021-12-31 12:30:00,384.79,386.32,384.79,386.32,6699.0,363.7289,365.1752,363.7289,365.1752,6699.0
2021-12-31 13:00:00,386.1,386.51,385.9,386.4,7342.0,364.9672,365.3548,364.7782,365.2508,7342.0
2021-12-31 13:30:00,386.43,386.52,385.71,386.11,11675.0,365.2792,365.3643,364.5986,364.9767,11675.0
2021-12-31 14:00:00,386.51,387.02,386.37,386.97,9308.0,365.3548,365.8369,365.2225,365.7896,9308.0
2021-12-31 14:30:00,387.1,387.36,386.55,386.79,8600.0,365.9125,366.1583,365.3926,365.6195,8600.0
2021-12-31 15:00:00,386.95,388.08,386.81,387.83,9671.0,365.7707,366.8389,365.6384,366.6025,9671.0
2021-12-31 15:30:00,387.68,388.21,386.73,387.21,42633.0,366.4608,366.9618,365.5628,366.0165,42633.0
2022-01-03 09:30:00,386.95,388.07,384.6,386.85,21012.0,365.7707,366.8294,363.5493,365.6762,21012.0
2022-01-03 10:00:00,387.21,387.21,384.21,386.18,18753.0,366.0165,366.0165,363.1807,365.0429,18753.0
2022-01-03 10:30:00,386.1,386.1,383.97,385.3,17339.0,364.9672,364.9672,362.9538,364.211,17339.0
2022-01-03 11:00:00,384.59,384.91,383.79,384.22,14412.0,363.5399,363.8424,362.7837,363.1901,14412.0
2022-01-03 11:30:00,384.2,384.39,383.12,384.27,9971.0,363.1712,363.3508,362.1503,363.2374,9971.0
2022-01-03 12:00:00,384.12,384.52,383.66,383.78,16805.0,363.0956,363.4737,362.6608,362.7742,16805.0
2022-01-03 12:30:00,383.85,384.18,382.78,382.79,9309.0,362.8404,363.1523,361.829,361.8384,9309.0
2022-01-03 13:00:00,382.91,383.47,382.74,383.3,9244.0,361.9518,362.4812,361.7911,362.3205,9244.0
2022-01-03 13:30:00,383.29,383.85,382.86,383.85,11228.0,362.311,362.8404,361.9046,362.8404,11228.0
2022-01-03 14:00:00,383.9,384.81,383.63,384.2,9849.0,362.8877,363.7478,362.6324,363.1712,9849.0
2022-01-03 14:30:00,384.24,384.47,383.84,384.32,20660.0,363.209,363.4265,362.8309,363.2847,20660.0
2022-01-03 15:00:00,384.47,384.76,383.99,384.59,20858.0,363.4265,363.7006,362.9727,363.5399,20858.0
2022-01-03 15:30:00,384.7,385.71,384.06,385.55,59627.0,363.6439,364.5986,363.0389,364.4473,59627.0
2022-01-04 09:30:00,387.54,390.85,387.54,390.4,19272.0,366.3284,369.4573,366.3284,369.0319,19272.0
2022-01-04 10:00:00,390.19,391.85,390.19,391.69,14392.0,368.8334,370.4025,368.8334,370.2513,14392.0
2022-01-04 10:30:00,391.5,393.93,390.54,393.49,24463.0,370.0717,372.3687,369.1642,371.9528,24463.0
2022-01-04 11:00:00,393.27,394.89,393.23,393.79,10787.0,371.7448,373.2761,371.707,372.2363,10787.0
2022-01-04 11:30:00,393.83,394.81,393.29,394.37,8613.0,372.2741,373.2005,371.7637,372.7846,8613.0
2022-01-04 12:00:00,394.53,395.82,394.08,395.61,13351.0,372.9358,374.1552,372.5105,373.9567,13351.0
2022-01-04 12:30:00,395.54,396.35,394.88,396.35,24134.0,373.8906,374.6562,373.2667,374.6562,24134.0
2022-01-04 13:00:00,396.3,396.96,395.88,396.56,20119.0,374.609,375.2328,374.2119,374.8547,20119.0
2022-01-04 13:30:00,396.5,396.67,395.47,396.09,14023.0,374.798,374.9587,373.8244,374.4104,14023.0
2022-01-04 14:00:00,396.41,396.89,395.76,396.7,18398.0,374.7129,375.1667,374.0985,374.9871,18398.0
2022-01-04 14:30:00,396.73,397.85,396.52,397.66,28135.0,375.0154,376.0741,374.8169,375.8945,28135.0
2022-01-04 15:00:00,397.64,397.66,396.53,396.65,26770.0,375.8756,375.8945,374.8264,374.9398,26770.0
2022-01-04 15:30:00,396.62,397.56,396.25,397.0,112980.0,374.9114,375.8,374.5617,375.2706,112980.0
2022-01-05 09:30:00,391.04,394.38,390.18,393.31,47483.0,369.6369,372.794,368.8239,371.7826,47483.0
2022-01-05 10:00:00,393.46,395.48,391.88,395.44,34621.0,371.9244,373.8338,370.4309,373.796,34621.0
2022-01-05 10:30:00,395.06,395.06,392.93,394.33,25188.0,373.4368,373.4368,371.4234,372.7468,25188.0
2022-01-05 11:00:00,394.48,395.88,393.85,394.92,25690.0,372.8886,374.2119,372.2931,373.3045,25690.0
2022-01-05 11:30:00,394.91,395.86,394.91,395.86,12690.0,373.295,374.193,373.295,374.193,12690.0
2022-01-05 12:00:00,395.9,397.23,395.63,397.17,18279.0,374.2308,375.4881,373.9756,375.4313,18279.0
2022-01-05 12:30:00,397.25,398.73,397.09,398.63,33303.0,375.507,376.906,375.3557,376.8114,33303.0
2022-01-05 13:00:00,398.44,398.82,397.59,397.85,41934.0,376.6318,376.991,375.8283,376.0741,41934.0
2022-01-05 13:30:00,397.83,399.49,397.76,399.39,19009.0,376.0552,377.6244,375.989,377.5298,19009.0
2022-01-05 14:00:00,399.36,399.57,397.59,397.93,61983.0,377.5015,377.7,375.8283,376.1497,61983.0
2022-01-05 14:30:00,397.89,398.03,396.15,396.78,39834.0,376.1119,376.2443,374.4672,375.0627,39834.0
2022-01-05 15:00:00,396.68,397.35,395.31,396.94,35205.0,374.9682,375.6015,373.6731,375.2139,35205.0
2022-01-05 15:30:00,396.81,396.96,394.02,395.04,153508.0,375.091,375.2328,372.4537,373.4179,153508.0
2022-01-06 09:30:00,397.56,399.02,394.4,397.09,66455.0,375.8,377.1801,372.8129,375.3557,66455.0
2022-01-06 10:00:00,397.18,397.57,396.01,396.59,19978.0,375.4408,375.8094,374.3348,374.8831,19978.0
2022-01-06 10:30:00,396.66,399.83,396.66,398.52,28719.0,374.9492,377.9457,374.9492,376.7074,28719.0
2022-01-06 11:00:00,398.53,398.53,396.58,397.52,26481.0,376.7169,376.7169,374.8736,375.7622,26481.0
2022-01-06 11:30:00,397.51,398.29,396.55,396.8,43684.0,375.7527,376.49,374.8453,375.0816,43684.0
2022-01-06 12:00:00,396.8,398.56,396.52,398.56,19383.0,375.0816,376.7453,374.8169,376.7453,19383.0
2022-01-06 12:30:00,398.82,399.42,398.56,398.95,22449.0,376.991,377.5582,376.7453,377.1139,22449.0
2022-01-06 13:00:00,398.95,399.42,398.72,399.33,19429.0,377.1139,377.5582,376.8965,377.4731,19429.0
2022-01-06 13:30:00,399.34,399.64,399.07,399.49,30992.0,377.4826,377.7661,377.2273,377.6244,30992.0
2022-01-06 14:00:00,399.5,399.5,397.25,397.58,31424.0,377.6338,377.6338,375.507,375.8189,31424.0
2022-01-06 14:30:00,397.82,398.47,397.5,398.04,15014.0,376.0458,376.6602,375.7433,376.2537,15014.0
2022-01-06 15:00:00,397.91,398.23,396.96,397.88,41590.0,376.1308,376.4333,375.2328,376.1025,41590.0
2022-01-06 15:30:00,397.89,398.33,397.27,397.28,50268.0,376.1119,376.5278,375.5259,375.5353,50268.0
2022-01-07 09:30:00,398.32,399.43,396.08,398.38,53295.0,376.5184,377.5676,374.401,376.5751,53295.0
2022-01-07 10:00:00,398.94,400.53,397.72,399.66,40423.0,377.1045,378.6074,375.9512,377.785,40423.0
2022-01-07 10:30:00,399.44,399.57,398.04,399.21,32156.0,377.5771,377.7,376.2537,377.3597,32156.0
2022-01-07 11:00:00,399.29,400.84,398.09,398.66,31390.0,377.4353,378.9005,376.301,376.8398,31390.0
2022-01-07 11:30:00,398.35,400.23,398.17,400.04,26734.0,376.5467,378.3238,376.3766,378.1442,26734.0
2022-01-07 12:00:00,399.83,400.73,399.79,400.22,16347.0,377.9457,378.7965,377.9079,378.3144,16347.0
2022-01-07 12:30:00,400.14,400.43,399.24,399.96,16456.0,378.2388,378.5129,377.388,378.0686,16456.0
2022-01-07 13:00:00,400.01,400.22,399.49,400.19,31175.0,378.1159,378.3144,377.6244,378.286,31175.0
2022-01-07 13:30:00,400.24,400.65,399.64,400.22,13077.0,378.3333,378.7209,377.7661,378.3144,13077.0
2022-01-07 14:00:00,400.28,400.77,399.57,399.61,18391.0,378.3711,378.8343,377.7,377.7378,18391.0
2022-01-07 14:30:00,399.74,400.23,399.47,399.97,30666.0,377.8607,378.3238,377.6054,378.0781,30666.0
2022-01-07 15:00:00,399.92,401.15,399.59,401.15,40040.0,378.0308,379.1935,377.7189,379.1935,40040.0
2022-01-07 15:30:00,400.9,400.91,400.06,400.51,122023.0,378.9572,378.9666,378.1632,378.5885,122023.0
2022-01-10 09:30:00,405.0,406.84,402.51,406.44,64500.0,382.8328,384.5721,380.4791,384.194,64500.0
2022-01-10 10:00:00,406.39,406.46,401.25,401.85,34726.0,384.1467,384.2129,379.288,379.8552,34726.0
2022-01-10 10:30:00,401.93,402.32,399.61,400.59,50796.0,379.9308,380.2995,377.7378,378.6641,50796.0
2022-01-10 11:00:00,400.59,401.04,399.24,399.74,43589.0,378.6641,379.0895,377.388,377.8607,43589.0
2022-01-10 11:30:00,399.92,401.02,399.43,400.83,33349.0,378.0308,379.0706,377.5676,378.891,33349.0
2022-01-10 12:00:00,400.82,402.17,400.55,401.98,108049.0,378.8816,380.1577,378.6263,379.9781,108049.0
2022-01-10 12:30:00,401.79,402.3,401.53,402.3,49809.0,379.7985,380.2806,379.5527,380.2806,49809.0
2022-01-10 13:00:00,402.31,403.08,402.24,402.32,31425.0,380.29,381.0179,380.2238,380.2995,31425.0
2022-01-10 13:30:00,402.58,403.06,401.95,402.98,14018.0,380.5452,380.999,379.9497,380.9233,14018.0
2022-01-10 14:00:00,402.96,403.15,402.57,402.95,23254.0,380.9044,381.084,380.5358,380.895,23254.0
2022-01-10 14:30:00,402.94,402.95,401.7,402.04,14998.0,380.8855,380.895,379.7134,380.0348,14998.0
2022-01-10 15:00:00,402.18,402.18,400.89,401.7,31838.0,380.1671,380.1671,378.9477,379.7134,31838.0
2022-01-10 15:30:00,401.59,402.34,401.17,402.27,111562.0,379.6094,380.3184,379.2124,380.2522,111562.0
2022-01-11 09:30:00,397.7,401.39,395.5,399.46,50407.0,375.9323,379.4204,373.8527,377.596,50407.0
2022-01-11 10:00:00,399.61,399.74,395.7,396.97,28593.0,377.7378,377.8607,374.0418,375.2423,28593.0
2022-01-11 10:30:00,397.27,398.76,395.53,398.44,28533.0,375.5259,376.9343,373.8811,376.6318,28533.0
2022-01-11 11:00:00,398.44,398.83,396.57,397.75,20725.0,376.6318,377.0005,374.8642,375.9796,20725.0
2022-01-11 11:30:00,397.76,398.26,396.84,397.34,14004.0,375.989,376.4617,375.1194,375.592,14004.0
2022-01-11 12:00:00,397.34,398.72,396.94,397.18,13060.0,375.592,376.8965,375.2139,375.4408,13060.0
2022-01-11 12:30:00,397.21,398.27,396.92,398.04,18585.0,375.4691,376.4711,375.195,376.2537,18585.0
2022-01-11 13:00:00,398.04,399.64,397.95,399.64,13587.0,376.2537,377.7661,376.1686,377.7661,13587.0
2022-01-11 13:30:00,399.7,400.97,399.64,400.97,19656.0,377.8229,379.0233,377.7661,379.0233,19656.0
2022-01-11 14:00:00,400.86,401.69,400.17,400.53,21956.0,378.9194,379.7039,378.2671,378.6074,21956.0
2022-01-11 14:30:00,400.69,401.03,400.1,400.68,10111.0,378.7587,379.0801,378.201,378.7492,10111.0
2022-01-11 15:00:00,400.82,401.51,400.74,401.2,20638.0,378.8816,379.5338,378.8059,379.2408,20638.0
2022-01-11 15:30:00,401.08,401.25,400.09,400.68,46229.0,379.1273,379.288,378.1915,378.7492,46229.0
2022-01-12 09:30:00,401.32,402.23,399.38,400.0,23455.0,379.3542,380.2144,377.5204,378.1064,23455.0
2022-01-12 10:00:00,400.08,400.08,397.95,398.06,17525.0,378.1821,378.1821,376.1686,376.2726,17525.0
2022-01-12 10:30:00,398.23,398.74,396.6,397.47,31914.0,376.4333,376.9154,374.8925,375.7149,31914.0
2022-01-12 11:00:00,397.34,397.89,396.85,397.02,40561.0,375.592,376.1119,375.1288,375.2895,40561.0
2022-01-12 11:30:00,397.18,397.38,396.5,397.01,13231.0,375.4408,375.6298,374.798,375.2801,13231.0
2022-01-12 12:00:00,396.88,397.06,396.0,396.04,14249.0,375.1572,375.3274,374.3254,374.3632,14249.0
2022-01-12 12:30:00,396.04,396.38,395.32,396.1,14623.0,374.3632,374.6846,373.6826,374.4199,14623.0
2022-01-12 13:00:00,396.01,396.23,395.22,395.24,13336.0,374.3348,374.5428,373.5881,373.607,13336.0
2022-01-12 13:30:00,395.31,395.31,394.12,394.22,10711.0,373.6731,373.6731,372.5483,372.6428,10711.0
2022-01-12 14:00:00,394.3,394.63,394.02,394.26,16396.0,372.7184,373.0304,372.4537,372.6806,16396.0
2022-01-12 14:30:00,394.28,394.41,393.65,394.05,49850.0,372.6995,372.8224,372.104,372.4821,49850.0
2022-01-12 15:00:00,394.01,394.56,393.73,394.39,32925.0,372.4443,372.9642,372.1796,372.8035,32925.0
2022-01-12 15:30:00,394.51,396.27,394.1,395.53,113175.0,372.9169,374.5806,372.5294,373.8811,113175.0
2022-01-13 09:30:00,395.53,397.27,394.37,397.15,29512.0,373.8811,375.5259,372.7846,375.4124,29512.0
2022-01-13 10:00:00,397.1,398.6,397.01,398.44,15671.0,375.3652,376.7831,375.2801,376.6318,15671.0
2022-01-13 10:30:00,398.68,399.18,397.46,398.84,41275.0,376.8587,377.3313,375.7055,377.0099,41275.0
2022-01-13 11:00:00,398.93,399.2,398.5,398.67,28544.0,377.095,377.3502,376.6885,376.8492,28544.0
2022-01-13 11:30:00,398.65,399.26,398.35,399.11,35145.0,376.8303,377.4069,376.5467,377.2652,35145.0
2022-01-13 12:00:00,399.11,399.35,398.42,399.05,32854.0,377.2652,377.492,376.6129,377.2084,32854.0
2022-01-13 12:30:00,398.98,399.87,398.32,398.48,21861.0,377.1423,377.9836,376.5184,376.6696,21861.0
2022-01-13 13:00:00,398.36,399.28,398.04,399.1,13665.0,376.5562,377.4258,376.2537,377.2557,13665.0
2022-01-13 13:30:00,399.13,399.13,397.82,398.12,14709.0,377.2841,377.2841,376.0458,376.3293,14709.0
2022-01-13 14:00:00,398.03,398.2,397.14,397.93,24102.0,376.2443,376.405,375.403,376.1497,24102.0
2022-01-13 14:30:00,397.92,398.96,397.7,398.94,21966.0,376.1403,377.1234,375.9323,377.1045,21966.0
2022-01-13 15:00:00,398.91,398.91,397.62,397.82,23802.0,377.0761,377.0761,375.8567,376.0458,23802.0
2022-01-13 15:30:00,397.86,398.14,396.58,397.61,70538.0,376.0836,376.3482,374.8736,375.8473,70538.0
2022-01-14 09:30:00,397.28,398.89,395.88,398.65,46510.0,375.5353,377.0572,374.2119,376.8303,46510.0
2022-01-14 10:00:00,398.26,399.52,397.69,398.0,37566.0,376.4617,377.6527,375.9229,376.2159,37566.0
2022-01-14 10:30:00,397.99,400.0,397.99,400.0,31493.0,376.2065,378.1064,376.2065,378.1064,31493.0
2022-01-14 11:00:00,400.17,400.2,398.73,399.68,13428.0,378.2671,378.2955,376.906,377.804,13428.0
2022-01-14 11:30:00,399.71,401.13,399.09,400.47,45793.0,377.8323,379.1746,377.2462,378.5507,45793.0
2022-01-14 12:00:00,400.37,400.41,399.73,399.95,26167.0,378.4562,378.494,377.8512,378.0592,26167.0
2022-01-14 12:30:00,399.79,400.54,399.65,400.02,34281.0,377.9079,378.6169,377.7756,378.1253,34281.0
2022-01-14 13:00:00,399.88,400.21,399.69,399.98,21337.0,377.993,378.3049,377.8134,378.0875,21337.0
2022-01-14 13:30:00,400.23,400.59,399.99,400.59,33661.0,378.3238,378.6641,378.097,378.6641,33661.0
2022-01-14 14:00:00,400.66,402.67,400.65,402.27,47863.0,378.7303,380.6303,378.7209,380.2522,47863.0
2022-01-14 14:30:00,402.32,403.09,401.93,402.54,48499.0,380.2995,381.0273,379.9308,380.5074,48499.0
2022-01-14 15:00:00,402.79,403.71,402.38,402.54,47192.0,380.7437,381.6134,380.3562,380.5074,47192.0
2022-01-14 15:30:00,402.62,404.0,402.53,403.43,110685.0,380.583,381.8875,380.498,381.3487,110685.0
2022-01-18 09:30:00,403.34,404.0,397.6,397.94,65110.0,381.2636,381.8875,375.8378,376.1592,65110.0
2022-01-18 10:00:00,398.18,398.59,395.89,396.87,57837.0,376.3861,376.7736,374.2214,375.1478,57837.0
2022-01-18 10:30:00,397.16,399.0,396.98,398.83,20415.0,375.4219,377.1612,375.2517,377.0005,20415.0
2022-01-18 11:00:00,398.65,401.06,398.65,399.92,31819.0,376.8303,379.1084,376.8303,378.0308,31819.0
2022-01-18 11:30:00,399.44,399.44,397.68,398.05,17010.0,377.5771,377.5771,375.9134,376.2632,17010.0
2022-01-18 12:00:00,398.23,399.61,397.76,399.16,12091.0,376.4333,377.7378,375.989,377.3124,12091.0
2022-01-18 12:30:00,399.43,400.27,399.05,399.06,14300.0,377.5676,378.3617,377.2084,377.2179,14300.0
2022-01-18 13:00:00,399.23,401.37,399.04,399.99,36382.0,377.3786,379.4015,377.199,378.097,36382.0
2022-01-18 13:30:00,400.05,401.77,399.73,401.77,47317.0,378.1537,379.7796,377.8512,379.7796,47317.0
2022-01-18 14:00:00,401.7,401.77,400.25,401.0,26806.0,379.7134,379.7796,378.3428,379.0517,26806.0
2022-01-18 14:30:00,401.18,402.3,400.8,401.45,29161.0,379.2219,380.2806,378.8627,379.4771,29161.0
2022-01-18 15:00:00,401.5,402.42,401.06,402.42,22003.0,379.5243,380.394,379.1084,380.394,22003.0
2022-01-18 15:30:00,402.49,403.05,400.86,401.63,86941.0,380.4602,380.9895,378.9194,379.6472,86941.0
2022-01-19 09:30:00,403.05,404.61,402.0,403.02,22590.0,380.9895,382.4641,379.997,380.9611,22590.0
2022-01-19 10:00:00,402.91,403.3,401.53,401.57,21840.0,380.8572,381.2258,379.5527,379.5905,21840.0
2022-01-19 10:30:00,401.8,405.22,401.58,405.22,11312.0,379.8079,383.0407,379.6,383.0407,11312.0
2022-01-19 11:00:00,405.01,407.24,404.66,407.24,18359.0,382.8422,384.9502,382.5114,384.9502,18359.0
2022-01-19 11:30:00,407.36,408.42,406.57,408.42,23385.0,385.0636,386.0656,384.3168,386.0656,23385.0
2022-01-19 12:00:00,408.43,408.97,407.13,407.16,17881.0,386.075,386.5855,384.8462,384.8745,17881.0
2022-01-19 12:30:00,407.07,407.95,406.53,407.81,8579.0,384.7895,385.6213,384.279,385.489,8579.0
2022-01-19 13:00:00,407.68,407.95,407.11,407.32,9692.0,385.3661,385.6213,384.8273,385.0258,9692.0
2022-01-19 13:30:00,407.03,407.58,406.39,406.44,9565.0,384.7517,385.2716,384.1467,384.194,9565.0
2022-01-19 14:00:00,406.44,406.71,405.19,405.31,15537.0,384.194,384.4492,383.0124,383.1258,15537.0
2022-01-19 14:30:00,405.34,405.42,404.14,405.38,16034.0,383.1542,383.2298,382.0198,383.192,16034.0
2022-01-19 15:00:00,405.42,405.64,404.23,404.51,16176.0,383.2298,383.4377,382.1049,382.3696,16176.0
2022-01-19 15:30:00,404.28,404.28,401.48,401.66,71888.0,382.1522,382.1522,379.5054,379.6756,71888.0
2022-01-20 09:30:00,401.49,403.29,400.36,403.29,27159.0,379.5149,381.2164,378.4467,381.2164,27159.0
2022-01-20 10:00:00,402.99,403.04,400.0,400.86,20254.0,380.9328,380.98,378.1064,378.9194,20254.0
2022-01-20 10:30:00,400.8,403.29,400.45,402.48,23095.0,378.8627,381.2164,378.5318,380.4507,23095.0
2022-01-20 11:00:00,402.45,402.94,401.87,402.72,20590.0,380.4223,380.8855,379.8741,380.6776,20590.0
2022-01-20 11:30:00,402.9,403.71,402.78,402.92,16006.0,380.8477,381.6134,380.7343,380.8666,16006.0
2022-01-20 12:00:00,402.96,403.49,402.76,403.14,32934.0,380.9044,381.4054,380.7154,381.0746,32934.0
2022-01-20 12:30:00,403.0,403.23,402.21,402.83,22863.0,380.9422,381.1596,380.1955,380.7815,22863.0
2022-01-20 13:00:00,402.83,404.22,402.61,404.16,9718.0,380.7815,382.0955,380.5736,382.0387,9718.0
2022-01-20 13:30:00,404.23,404.41,403.08,403.15,23188.0,382.1049,382.2751,381.0179,381.084,23188.0
2022-01-20 14:00:00,403.33,404.19,402.59,402.88,34203.0,381.2542,382.0671,380.5547,380.8288,34203.0
2022-01-20 14:30:00,402.73,402.99,401.85,401.85,41107.0,380.687,380.9328,379.8552,379.8552,41107.0
2022-01-20 15:00:00,401.93,402.47,400.56,401.46,39747.0,379.9308,380.4412,378.6358,379.4865,39747.0
2022-01-20 15:30:00,401.4,401.4,396.98,397.33,121466.0,379.4298,379.4298,375.2517,375.5826,121466.0
2022-01-21 09:30:00,399.76,404.48,398.21,404.42,68545.0,377.8796,382.3412,376.4144,382.2845,68545.0
2022-01-21 10:00:00,403.62,404.77,401.67,403.85,52152.0,381.5283,382.6154,379.685,381.7457,52152.0
2022-01-21 10:30:00,403.35,406.61,403.33,406.39,28175.0,381.2731,384.3546,381.2542,384.1467,28175.0
2022-01-21 11:00:00,406.49,407.6,405.35,406.38,35135.0,384.2412,385.2905,383.1636,384.1372,35135.0
2022-01-21 11:30:00,406.3,407.07,403.94,404.16,53358.0,384.0616,384.7895,381.8308,382.0387,53358.0
2022-01-21 12:00:00,403.99,404.3,402.68,402.96,15999.0,381.878,382.1711,380.6398,380.9044,15999.0
2022-01-21 12:30:00,402.9,403.35,402.08,402.22,13912.0,380.8477,381.2731,380.0726,380.2049,13912.0
2022-01-21 13:00:00,402.44,402.76,401.19,401.43,31193.0,380.4129,380.7154,379.2313,379.4582,31193.0
2022-01-21 13:30:00,401.3,402.99,401.29,401.83,24736.0,379.3353,380.9328,379.3258,379.8363,24736.0
2022-01-21 14:00:00,401.91,402.61,401.73,401.73,19937.0,379.9119,380.5736,379.7417,379.7417,19937.0
2022-01-21 14:30:00,401.4,401.65,399.73,399.73,12498.0,379.4298,379.6661,377.8512,377.8512,12498.0
2022-01-21 15:00:00,399.56,399.83,398.2,398.4,25438.0,377.6905,377.9457,376.405,376.594,25438.0
2022-01-21 15:30:00,398.59,399.55,397.82,398.94,69249.0,376.7736,377.6811,376.0458,377.1045,69249.0
2022-01-24 09:30:00,398.0,403.91,397.99,401.34,85093.0,376.2159,381.8024,376.2065,379.3731,85093.0
2022-01-24 10:00:00,401.36,401.97,395.5,401.56,38872.0,379.392,379.9686,373.8527,379.5811,38872.0
2022-01-24 10:30:00,401.68,403.15,400.43,401.32,65493.0,379.6945,381.084,378.5129,379.3542,65493.0
2022-01-24 11:00:00,401.21,401.86,399.13,400.83,47105.0,379.2502,379.8646,377.2841,378.891,47105.0
2022-01-24 11:30:00,400.7,401.48,398.02,399.87,34445.0,378.7681,379.5054,376.2348,377.9836,34445.0
2022-01-24 12:00:00,400.04,400.46,397.81,397.94,47388.0,378.1442,378.5413,376.0363,376.1592,47388.0
2022-01-24 12:30:00,397.98,398.5,396.1,396.87,36715.0,376.197,376.6885,374.4199,375.1478,36715.0
2022-01-24 13:00:00,396.97,398.12,395.93,396.48,24149.0,375.2423,376.3293,374.2592,374.7791,24149.0
2022-01-24 13:30:00,396.32,398.96,396.23,398.81,22145.0,374.6279,377.1234,374.5428,376.9816,22145.0
2022-01-24 14:00:00,399.03,400.48,396.18,397.03,38983.0,377.1895,378.5602,374.4955,375.299,38983.0
2022-01-24 14:30:00,397.46,397.74,394.73,397.73,29753.0,375.7055,375.9701,373.1249,375.9607,29753.0
2022-01-24 15:00:00,397.74,399.86,397.68,399.28,46241.0,375.9701,377.9741,375.9134,377.4258,46241.0
2022-01-24 15:30:00,399.3,404.75,399.09,403.27,128195.0,377.4448,382.5965,377.2462,381.1975,128195.0
2022-01-25 09:30:00,399.71,402.09,395.54,396.29,60747.0,377.8323,380.082,373.8906,374.5995,60747.0
2022-01-25 10:00:00,395.94,396.09,393.01,396.09,33029.0,374.2687,374.4104,371.499,374.4104,33029.0
2022-01-25 10:30:00,396.4,398.04,395.24,395.68,30201.0,374.7035,376.2537,373.607,374.0229,30201.0
2022-01-25 11:00:00,395.58,397.44,393.33,397.44,27764.0,373.9284,375.6866,371.8015,375.6866,27764.0
2022-01-25 11:30:00,397.28,397.69,395.25,395.74,29930.0,375.5353,375.9229,373.6164,374.0796,29930.0
2022-01-25 12:00:00,396.13,399.08,395.8,398.65,34679.0,374.4483,377.2368,374.1363,376.8303,34679.0
2022-01-25 12:30:00,398.16,398.77,397.52,398.04,29485.0,376.3671,376.9438,375.7622,376.2537,29485.0
2022-01-25 13:00:00,398.3,400.4,398.12,400.37,23311.0,376.4995,378.4845,376.3293,378.4562,23311.0
2022-01-25 13:30:00,400.09,403.53,399.97,403.4,26661.0,378.1915,381.4432,378.0781,381.3203,26661.0
2022-01-25 14:00:00,403.3,403.64,402.65,403.59,30685.0,381.2258,381.5472,380.6114,381.4999,30685.0
2022-01-25 14:30:00,403.71,405.51,403.17,405.25,28101.0,381.6134,383.3149,381.1029,383.0691,28101.0
2022-01-25 15:00:00,405.3,405.57,402.43,402.43,47143.0,383.1163,383.3716,380.4034,380.4034,47143.0
2022-01-25 15:30:00,402.48,403.42,400.97,402.79,110931.0,380.4507,381.3392,379.0233,380.7437,110931.0
2022-01-26 09:30:00,402.52,407.09,401.01,406.79,26708.0,380.4885,384.8084,379.0612,384.5248,26708.0
2022-01-26 10:00:00,406.83,408.75,404.51,404.92,31950.0,384.5626,386.3775,382.3696,382.7571,31950.0
2022-01-26 10:30:00,405.0,406.04,403.42,405.3,47802.0,382.8328,383.8158,381.3392,383.1163,47802.0
2022-01-26 11:00:00,405.71,406.99,404.81,406.96,17893.0,383.5039,384.7138,382.6532,384.6855,17893.0
2022-01-26 11:30:00,407.3,407.53,405.04,407.05,18086.0,385.0069,385.2243,382.8706,384.7706,18086.0
2022-01-26 12:00:00,407.5,407.87,406.61,407.03,25258.0,385.1959,385.5457,384.3546,384.7517,25258.0
2022-01-26 12:30:00,406.89,406.93,405.52,405.71,22397.0,384.6193,384.6571,383.3243,383.5039,22397.0
2022-01-26 13:00:00,405.74,405.9,404.48,404.74,33516.0,383.5323,383.6835,382.3412,382.587,33516.0
2022-01-26 13:30:00,405.16,406.04,404.58,404.59,30263.0,382.984,383.8158,382.4358,382.4452,30263.0
2022-01-26 14:00:00,404.89,406.84,402.45,405.88,23587.0,382.7288,384.5721,380.4223,383.6646,23587.0
2022-01-26 14:30:00,405.56,405.65,400.85,403.88,29762.0,383.3621,383.4472,378.9099,381.7741,29762.0
2022-01-26 15:00:00,404.06,404.06,399.19,401.02,39240.0,381.9442,381.9442,377.3408,379.0706,39240.0
2022-01-26 15:30:00,400.96,404.04,400.53,403.09,189620.0,379.0139,381.9253,378.6074,381.0273,189620.0
2022-01-27 09:30:00,389.75,390.57,379.05,385.85,141878.0,368.4175,369.1926,358.3031,364.7309,141878.0
2022-01-27 10:00:00,386.31,391.2,384.81,385.51,81844.0,365.1657,369.7881,363.7478,364.4095,81844.0
2022-01-27 10:30:00,385.34,386.98,383.0,386.7,47442.0,364.2488,365.7991,362.0369,365.5344,47442.0
2022-01-27 11:00:00,386.73,387.23,382.03,382.56,36410.0,365.5628,366.0354,361.12,361.621,36410.0
2022-01-27 11:30:00,382.51,385.63,382.51,385.3,22646.0,361.5737,364.523,361.5737,364.211,22646.0
2022-01-27 12:00:00,385.36,385.55,382.46,382.97,28312.0,364.2677,364.4473,361.5265,362.0086,28312.0
2022-01-27 12:30:00,383.05,383.18,380.06,380.52,31329.0,362.0842,362.2071,359.2578,359.6927,31329.0
2022-01-27 13:00:00,380.25,382.31,378.67,379.55,53051.0,359.4374,361.3847,357.9439,358.7757,53051.0
2022-01-27 13:30:00,379.4,380.2,376.21,376.39,42581.0,358.634,359.3902,355.6186,355.7887,42581.0
2022-01-27 14:00:00,376.53,377.51,371.36,373.2,53664.0,355.921,356.8474,351.034,352.7733,53664.0
2022-01-27 14:30:00,373.13,374.6,371.64,372.4,115183.0,352.7071,354.0967,351.2987,352.0171,115183.0
2022-01-27 15:00:00,372.47,375.4,372.07,374.1,60973.0,352.0833,354.8529,351.7052,353.624,60973.0
2022-01-27 15:30:00,374.25,375.31,372.77,374.13,205911.0,353.7658,354.7678,352.3668,353.6524,205911.0
2022-01-28 09:30:00,370.45,376.08,369.34,373.14,80280.0,350.1738,355.4957,349.1246,352.7166,80280.0
2022-01-28 10:00:00,373.57,378.26,373.25,375.39,30829.0,353.1231,357.5564,352.8206,354.8434,30829.0
2022-01-28 10:30:00,375.87,376.16,374.0,375.38,25998.0,355.2972,355.5713,353.5295,354.834,25998.0
2022-01-28 11:00:00,375.86,376.65,373.97,375.73,22952.0,355.2877,356.0345,353.5012,355.1648,22952.0
2022-01-28 11:30:00,375.68,376.69,374.5,376.23,15902.0,355.1176,356.0723,354.0022,355.6375,15902.0
2022-01-28 12:00:00,376.24,377.35,375.93,377.17,18925.0,355.6469,356.6962,355.3539,356.526,18925.0
2022-01-28 12:30:00,377.74,377.85,376.83,377.4,17383.0,357.0648,357.1688,356.2046,356.7434,17383.0
2022-01-28 13:00:00,377.59,379.65,377.41,378.86,17719.0,356.923,358.8703,356.7529,358.1235,17719.0
2022-01-28 13:30:00,378.86,380.3,378.58,379.14,15077.0,358.1235,359.4847,357.8588,358.3882,15077.0
2022-01-28 14:00:00,379.11,379.48,376.62,376.62,22094.0,358.3598,358.7096,356.0061,356.0061,22094.0
2022-01-28 14:30:00,376.55,379.02,375.73,378.88,23930.0,355.9399,358.2748,355.1648,358.1424,23930.0
2022-01-28 15:00:00,379.13,379.24,377.8,378.5,33026.0,358.3787,358.4827,357.1215,357.7832,33026.0
2022-01-28 15:30:00,378.52,380.74,377.97,379.95,94776.0,357.8021,359.9006,357.2822,359.1539,94776.0
2022-01-31 09:30:00,376.76,378.14,371.85,372.32,58447.0,356.1385,357.4429,351.4972,351.9415,58447.0
2022-01-31 10:00:00,372.19,372.96,371.09,371.37,32418.0,351.8186,352.5464,350.7788,351.0435,32418.0
2022-01-31 10:30:00,371.63,371.8,369.23,369.55,31021.0,351.2892,351.4499,349.0206,349.3231,31021.0
2022-01-31 11:00:00,369.35,369.41,367.23,368.06,32801.0,349.134,349.1907,347.1301,347.9146,32801.0
2022-01-31 11:30:00,368.16,369.07,367.27,368.9,30424.0,348.0092,348.8694,347.1679,348.7087,30424.0
2022-01-31 12:00:00,368.75,369.11,368.39,368.61,39852.0,348.5669,348.9072,348.2266,348.4345,39852.0
2022-01-31 12:30:00,368.61,368.8,367.57,368.71,21515.0,348.4345,348.6141,347.4515,348.5291,21515.0
2022-01-31 13:00:00,368.41,370.0,367.76,369.63,30457.0,348.2455,349.7485,347.6311,349.3987,30457.0
2022-01-31 13:30:00,369.86,369.87,368.35,369.0,24291.0,349.6161,349.6256,348.1888,348.8032,24291.0
2022-01-31 14:00:00,369.0,370.83,368.54,370.63,48181.0,348.8032,350.533,348.3684,350.344,48181.0
2022-01-31 14:30:00,370.83,370.85,368.5,368.66,34407.0,350.533,350.5519,348.3306,348.4818,34407.0
2022-01-31 15:00:00,368.82,368.99,366.97,367.27,54776.0,348.633,348.7937,346.8843,347.1679,54776.0
2022-01-31 15:30:00,367.13,371.09,366.88,369.98,174049.0,347.0355,350.7788,346.7992,349.7295,174049.0
2022-02-01 09:30:00,369.89,371.93,368.66,369.61,32460.0,349.6445,351.5728,348.4818,349.3798,32460.0
2022-02-01 10:00:00,370.15,370.15,365.75,365.75,35210.0,349.8902,349.8902,345.7311,345.7311,35210.0
2022-02-01 10:30:00,365.66,367.82,365.43,367.55,31344.0,345.646,347.6878,345.4286,347.4326,31344.0
2022-02-01 11:00:00,367.46,368.41,365.72,365.84,43568.0,347.3475,348.2455,345.7027,345.8161,43568.0
2022-02-01 11:30:00,365.72,366.32,364.62,365.38,45758.0,345.7027,346.2699,344.6629,345.3813,45758.0
2022-02-01 12:00:00,365.39,368.65,365.01,368.53,28807.0,345.3908,348.4723,345.0316,348.3589,28807.0
2022-02-01 12:30:00,368.36,369.19,367.76,369.13,14458.0,348.1982,348.9828,347.6311,348.9261,14458.0
2022-02-01 13:00:00,369.01,369.56,368.08,369.3,14954.0,348.8126,349.3325,347.9335,349.0868,14954.0
2022-02-01 13:30:00,369.18,370.08,369.06,370.03,17098.0,348.9733,349.8241,348.8599,349.7768,17098.0
2022-02-01 14:00:00,369.9,370.07,368.87,370.0,19713.0,349.6539,349.8146,348.6803,349.7485,19713.0
2022-02-01 14:30:00,369.89,370.26,369.07,369.58,27587.0,349.6445,349.9942,348.8694,349.3514,27587.0
2022-02-01 15:00:00,369.5,371.31,369.46,371.2,29539.0,349.2758,350.9868,349.238,350.8828,29539.0
2022-02-01 15:30:00,371.24,371.78,370.45,370.5,91609.0,350.9206,351.431,350.1738,350.2211,91609.0
2022-02-02 09:30:00,367.4,369.2,365.25,365.84,70555.0,347.2908,348.9922,345.2584,345.8161,70555.0
2022-02-02 10:00:00,366.02,367.12,365.46,366.89,36512.0,345.9863,347.0261,345.4569,346.8087,36512.0
2022-02-02 10:30:00,366.75,369.3,366.44,368.3,11998.0,346.6763,349.0868,346.3833,348.1415,11998.0
2022-02-02 11:00:00,368.19,369.0,367.67,368.84,15535.0,348.0375,348.8032,347.546,348.6519,15535.0
2022-02-02 11:30:00,368.88,370.14,368.71,368.92,15281.0,348.6898,349.8808,348.5291,348.7276,15281.0
2022-02-02 12:00:00,368.8,370.1,368.75,369.7,13995.0,348.6141,349.843,348.5669,349.4649,13995.0
2022-02-02 12:30:00,369.55,369.84,368.84,369.29,19460.0,349.3231,349.5972,348.6519,349.0773,19460.0
2022-02-02 13:00:00,369.46,370.07,369.07,369.25,8533.0,349.238,349.8146,348.8694,349.0395,8533.0
2022-02-02 13:30:00,369.28,369.96,369.17,369.79,11529.0,349.0679,349.7106,348.9639,349.5499,11529.0
2022-02-02 14:00:00,369.78,369.78,368.82,368.93,9661.0,349.5405,349.5405,348.633,348.737,9661.0
2022-02-02 14:30:00,368.93,370.84,368.57,370.73,63942.0,348.737,350.5425,348.3967,350.4385,63942.0
2022-02-02 15:00:00,370.72,371.37,370.38,370.87,23007.0,350.429,351.0435,350.1077,350.5708,23007.0
2022-02-02 15:30:00,370.84,371.92,370.68,371.03,64261.0,350.5425,351.5634,350.3912,350.7221,64261.0
2022-02-03 09:30:00,372.5,372.77,368.24,368.78,33381.0,352.1116,352.3668,348.0848,348.5952,33381.0
2022-02-03 10:00:00,368.5,370.62,368.13,368.62,17699.0,348.3306,350.3345,347.9808,348.444,17699.0
2022-02-03 10:30:00,368.23,370.76,368.0,370.4,21177.0,348.0753,350.4669,347.8579,350.1266,21177.0
2022-02-03 11:00:00,370.62,371.4,370.27,370.75,15622.0,350.3345,351.0718,350.0037,350.4574,15622.0
2022-02-03 11:30:00,370.69,371.84,370.55,371.69,15810.0,350.4007,351.4877,350.2684,351.346,15810.0
2022-02-03 12:00:00,371.51,372.71,370.26,371.37,23731.0,351.1758,352.3101,349.9942,351.0435,23731.0
2022-02-03 12:30:00,371.39,372.42,371.37,372.28,24814.0,351.0624,352.036,351.0435,351.9037,24814.0
2022-02-03 13:00:00,372.07,372.26,371.27,372.1,17205.0,351.7052,351.8848,350.9489,351.7335,17205.0
2022-02-03 13:30:00,372.29,373.68,372.29,373.27,18905.0,351.9131,353.227,351.9131,352.8395,18905.0
2022-02-03 14:00:00,373.25,374.53,373.03,373.8,26016.0,352.8206,354.0305,352.6126,353.3405,26016.0
2022-02-03 14:30:00,373.66,374.29,373.09,373.87,30085.0,353.2081,353.8036,352.6693,353.4066,30085.0
2022-02-03 15:00:00,373.86,374.75,373.62,374.7,33611.0,353.3972,354.2385,353.1703,354.1912,33611.0
2022-02-03 15:30:00,374.63,374.8,373.14,373.7,79484.0,354.125,354.2857,352.7166,353.2459,79484.0
2022-02-04 09:30:00,372.3,374.92,370.79,372.53,30455.0,351.9226,354.3992,350.4952,352.14,30455.0
2022-02-04 10:00:00,372.82,372.82,370.39,370.39,14729.0,352.4141,352.4141,350.1171,350.1171,14729.0
2022-02-04 10:30:00,370.59,370.73,367.08,367.63,23440.0,350.3062,350.4385,346.9883,347.5082,23440.0
2022-02-04 11:00:00,367.41,369.44,367.0,368.92,18634.0,347.3002,349.2191,346.9127,348.7276,18634.0
2022-02-04 11:30:00,369.07,370.37,369.07,369.75,9708.0,348.8694,350.0982,348.8694,349.5121,9708.0
2022-02-04 12:00:00,369.85,370.7,369.85,370.7,5749.0,349.6067,350.4101,349.6067,350.4101,5749.0
2022-02-04 12:30:00,370.77,370.77,369.9,370.76,6593.0,350.4763,350.4763,349.6539,350.4669,6593.0
2022-02-04 13:00:00,370.9,371.75,370.72,370.86,8857.0,350.5992,351.4027,350.429,350.5614,8857.0
2022-02-04 13:30:00,370.79,371.97,370.68,371.8,8727.0,350.4952,351.6106,350.3912,351.4499,8727.0
2022-02-04 14:00:00,371.72,372.34,370.66,371.29,12180.0,351.3743,351.9604,350.3723,350.9678,12180.0
2022-02-04 14:30:00,371.19,372.01,370.53,372.01,9019.0,350.8733,351.6484,350.2494,351.6484,9019.0
2022-02-04 15:00:00,371.68,373.33,371.15,372.64,22706.0,351.3365,352.8962,350.8355,352.244,22706.0
2022-02-04 15:30:00,372.89,373.36,369.68,369.68,46330.0,352.4803,352.9245,349.446,349.446,46330.0
2022-02-07 09:30:00,370.54,370.54,368.2,369.64,33465.0,350.2589,350.2589,348.047,349.4082,33465.0
2022-02-07 10:00:00,369.94,371.56,369.25,371.06,23411.0,349.6917,351.2231,349.0395,350.7504,23411.0
2022-02-07 10:30:00,371.98,373.05,371.61,371.92,15321.0,351.6201,352.6315,351.2703,351.5634,15321.0
2022-02-07 11:00:00,371.99,373.52,371.24,373.28,12550.0,351.6295,353.0758,350.9206,352.8489,12550.0
2022-02-07 11:30:00,373.48,374.48,372.81,374.23,13013.0,353.038,353.9832,352.4047,353.7469,13013.0
2022-02-07 12:00:00,374.18,374.18,372.55,372.91,19987.0,353.6997,353.6997,352.1589,352.4992,19987.0
2022-02-07 12:30:00,372.79,373.2,372.17,372.22,16832.0,352.3857,352.7733,351.7997,351.8469,16832.0
2022-02-07 13:00:00,372.37,373.49,372.3,373.27,14422.0,351.9887,353.0474,351.9226,352.8395,14422.0
2022-02-07 13:30:00,373.38,374.46,373.38,374.1,12108.0,352.9435,353.9643,352.9435,353.624,12108.0
2022-02-07 14:00:00,373.83,374.33,373.56,373.99,10898.0,353.3688,353.8415,353.1136,353.5201,10898.0
2022-02-07 14:30:00,373.87,375.12,373.4,374.95,15839.0,353.4066,354.5882,352.9624,354.4275,15839.0
2022-02-07 15:00:00,374.98,375.6,374.61,374.61,13520.0,354.4559,355.0419,354.1061,354.1061,13520.0
2022-02-07 15:30:00,374.59,374.86,372.28,373.4,42926.0,354.0872,354.3424,351.9037,352.9624,42926.0
2022-02-08 09:30:00,374.29,375.12,371.66,375.11,32670.0,353.8036,354.5882,351.3176,354.5788,32670.0
2022-02-08 10:00:00,375.11,376.48,373.73,375.56,17152.0,354.5788,355.8738,353.2743,355.0041,17152.0
2022-02-08 10:30:00,375.49,376.8,375.37,376.52,18219.0,354.938,356.1763,354.8245,355.9116,18219.0
2022-02-08 11:00:00,376.77,378.72,376.77,378.47,23654.0,356.1479,357.9912,356.1479,357.7549,23654.0
2022-02-08 11:30:00,378.48,379.93,378.22,379.7,28933.0,357.7643,359.1349,357.5185,358.9175,28933.0
2022-02-08 12:00:00,379.6,379.88,379.07,379.35,18451.0,358.823,359.0877,358.322,358.5867,18451.0
2022-02-08 12:30:00,379.31,379.45,378.76,378.94,14724.0,358.5489,358.6812,358.029,358.1991,14724.0
2022-02-08 13:00:00,378.77,379.86,378.77,379.03,11709.0,358.0384,359.0688,358.0384,358.2842,11709.0
2022-02-08 13:30:00,379.05,380.0,379.05,379.75,11627.0,358.3031,359.2011,358.3031,358.9648,11627.0
2022-02-08 14:00:00,379.78,379.78,378.6,378.61,10949.0,358.9932,358.9932,357.8777,357.8872,10949.0
2022-02-08 14:30:00,378.61,378.84,377.61,377.83,8557.0,357.8872,358.1046,356.9419,357.1499,8557.0
2022-02-08 15:00:00,377.83,379.04,377.4,378.84,18800.0,357.1499,358.2937,356.7434,358.1046,18800.0
2022-02-08 15:30:00,378.81,379.78,378.68,379.42,59553.0,358.0762,358.9932,357.9534,358.6529,59553.0
2022-02-09 09:30:00,380.11,382.62,379.61,381.31,20567.0,359.3051,361.6777,358.8325,360.4394,20567.0
2022-02-09 10:00:00,380.99,383.05,380.99,382.98,19545.0,360.1369,362.0842,360.1369,362.018,19545.0
2022-02-09 10:30:00,383.03,384.65,382.26,384.05,16460.0,362.0653,363.5966,361.3374,363.0294,16460.0
2022-02-09 11:00:00,384.06,384.06,381.94,382.34,10331.0,363.0389,363.0389,361.0349,361.413,10331.0
2022-02-09 11:30:00,382.46,383.36,382.37,382.83,24563.0,361.5265,362.3772,361.4414,361.8762,24563.0
2022-02-09 12:00:00,382.82,383.76,382.54,383.18,28054.0,361.8668,362.7553,361.6021,362.2071,28054.0
2022-02-09 12:30:00,383.18,383.64,382.83,383.52,15734.0,362.2071,362.6419,361.8762,362.5285,15734.0
2022-02-09 13:00:00,383.73,384.0,382.99,383.68,11451.0,362.727,362.9822,362.0275,362.6797,11451.0
2022-02-09 13:30:00,383.77,384.55,383.52,383.72,16626.0,362.7648,363.5021,362.5285,362.7175,16626.0
2022-02-09 14:00:00,383.72,384.35,383.16,384.23,19914.0,362.7175,363.313,362.1882,363.1996,19914.0
2022-02-09 14:30:00,384.21,384.66,384.07,384.44,15019.0,363.1807,363.6061,363.0483,363.3981,15019.0
2022-02-09 15:00:00,384.35,384.67,383.85,384.42,23562.0,363.313,363.6155,362.8404,363.3792,23562.0
2022-02-09 15:30:00,384.53,384.67,383.45,384.37,91808.0,363.4832,363.6155,362.4623,363.3319,91808.0
2022-02-10 09:30:00,382.76,386.31,382.76,385.83,33060.0,361.8101,365.1657,361.8101,364.712,33060.0
2022-02-10 10:00:00,385.85,386.12,383.24,383.88,30598.0,364.7309,364.9861,362.2638,362.8687,30598.0
2022-02-10 10:30:00,383.87,385.49,383.87,383.93,38200.0,362.8593,364.3906,362.8593,362.916,38200.0
2022-02-10 11:00:00,383.95,384.86,383.69,384.38,41931.0,362.9349,363.7951,362.6891,363.3414,41931.0
2022-02-10 11:30:00,384.24,385.78,383.71,385.38,36064.0,363.209,364.6648,362.7081,364.2866,36064.0
2022-02-10 12:00:00,385.35,386.34,385.25,386.06,20141.0,364.2583,365.1941,364.1638,364.9294,20141.0
2022-02-10 12:30:00,386.11,386.3,383.91,384.37,32588.0,364.9767,365.1563,362.8971,363.3319,32588.0
2022-02-10 13:00:00,384.56,385.24,384.15,384.16,26825.0,363.5115,364.1543,363.124,363.1334,26825.0
2022-02-10 13:30:00,384.19,384.45,382.39,383.08,32500.0,363.1618,363.4076,361.4603,362.1125,32500.0
2022-02-10 14:00:00,383.22,383.22,380.33,380.94,26559.0,362.2449,362.2449,359.5131,360.0897,26559.0
2022-02-10 14:30:00,381.02,382.25,380.68,381.89,37919.0,360.1653,361.328,359.8439,360.9877,37919.0
2022-02-10 15:00:00,381.95,382.73,381.1,381.95,37091.0,361.0444,361.7817,360.2409,361.0444,37091.0
2022-02-10 15:30:00,381.76,382.41,379.93,382.01,119144.0,360.8648,361.4792,359.1349,361.1011,119144.0
2022-02-11 09:30:00,382.99,386.99,380.26,386.66,33771.0,362.0275,365.8085,359.4469,365.4966,33771.0
2022-02-11 10:00:00,386.78,386.96,384.87,386.26,21144.0,365.61,365.7802,363.8046,365.1185,21144.0
2022-02-11 10:30:00,386.32,387.71,385.8,387.52,20146.0,365.1752,366.4891,364.6837,366.3095,20146.0
2022-02-11 11:00:00,387.78,388.16,386.25,387.25,21351.0,366.5553,366.9145,365.109,366.0543,21351.0
2022-02-11 11:30:00,387.11,387.69,386.06,387.01,32735.0,365.922,366.4702,364.9294,365.8274,32735.0
2022-02-11 12:00:00,386.73,387.72,386.24,386.4,18851.0,365.5628,366.4986,365.0996,365.2508,18851.0
2022-02-11 12:30:00,386.49,387.68,386.17,387.22,29056.0,365.3359,366.4608,365.0334,366.0259,29056.0
2022-02-11 13:00:00,387.24,387.79,386.98,387.46,24176.0,366.0448,366.5647,365.7991,366.2528,24176.0
2022-02-11 13:30:00,387.54,396.54,387.2,396.25,155417.0,366.3284,374.8358,366.007,374.5617,155417.0
2022-02-11 14:00:00,396.25,399.88,395.23,395.31,165198.0,374.5617,377.993,373.5975,373.6731,165198.0
2022-02-11 14:30:00,395.38,399.17,395.25,398.81,76937.0,373.7393,377.3219,373.6164,376.9816,76937.0
2022-02-11 15:00:00,398.85,401.22,397.88,400.38,122326.0,377.0194,379.2597,376.1025,378.4656,122326.0
2022-02-11 15:30:00,400.43,400.98,397.04,399.07,321258.0,378.5129,379.0328,375.3085,377.2273,321258.0
2022-02-14 09:30:00,397.0,397.34,387.91,388.55,122829.0,375.2706,375.592,366.6782,367.2831,122829.0
2022-02-14 10:00:00,388.65,388.91,385.81,388.29,101726.0,367.3777,367.6234,364.6931,367.0374,101726.0
2022-02-14 10:30:00,388.3,388.5,383.55,383.66,86246.0,367.0468,367.2359,362.5568,362.6608,86246.0
2022-02-14 11:00:00,383.42,384.85,382.78,384.33,65239.0,362.4339,363.7857,361.829,363.2941,65239.0
2022-02-14 11:30:00,384.33,385.87,384.0,385.66,54617.0,363.2941,364.7498,362.9822,364.5513,54617.0
2022-02-14 12:00:00,385.56,387.16,384.67,387.06,40515.0,364.4568,365.9692,363.6155,365.8747,40515.0
2022-02-14 12:30:00,387.07,388.13,386.75,387.72,55529.0,365.8841,366.8861,365.5817,366.4986,55529.0
2022-02-14 13:00:00,387.71,390.11,387.52,389.9,84640.0,366.4891,368.7578,366.3095,368.5593,84640.0
2022-02-14 13:30:00,389.46,392.33,386.43,391.55,141063.0,368.1433,370.8562,365.2792,370.1189,141063.0
2022-02-14 14:00:00,391.69,392.04,387.98,388.93,74143.0,370.2513,370.5821,366.7443,367.6423,74143.0
2022-02-14 14:30:00,388.46,390.35,388.21,389.01,36145.0,367.1981,368.9846,366.9618,367.718,36145.0
2022-02-14 15:00:00,389.05,389.88,388.06,389.48,44560.0,367.7558,368.5403,366.82,368.1622,44560.0
2022-02-14 15:30:00,389.43,391.58,389.33,390.52,186714.0,368.115,370.1473,368.0204,369.1453,186714.0
2022-02-15 09:30:00,387.18,387.18,380.3,380.71,80354.0,365.9881,365.9881,359.4847,359.8723,80354.0
2022-02-15 10:00:00,380.94,384.65,380.45,384.31,28403.0,360.0897,363.5966,359.6265,363.2752,28403.0
2022-02-15 10:30:00,384.34,387.44,383.35,387.37,23658.0,363.3036,366.2339,362.3678,366.1677,23658.0
2022-02-15 11:00:00,387.07,388.65,387.06,388.05,17048.0,365.8841,367.3777,365.8747,366.8105,17048.0
2022-02-15 11:30:00,388.11,388.92,386.86,387.31,11841.0,366.8672,367.6329,365.6856,366.111,11841.0
2022-02-15 12:00:00,387.32,388.25,386.56,388.01,12954.0,366.1205,366.9996,365.4021,366.7727,12954.0
2022-02-15 12:30:00,388.06,388.06,387.02,387.18,11971.0,366.82,366.82,365.8369,365.9881,11971.0
2022-02-15 13:00:00,387.16,387.33,386.16,386.39,10891.0,365.9692,366.1299,365.024,365.2414,10891.0
2022-02-15 13:30:00,386.4,387.37,385.89,385.89,10959.0,365.2508,366.1677,364.7687,364.7687,10959.0
2022-02-15 14:00:00,385.89,386.19,385.56,385.98,17174.0,364.7687,365.0523,364.4568,364.8538,17174.0
2022-02-15 14:30:00,386.02,386.13,384.69,384.77,14731.0,364.8916,364.9956,363.6344,363.71,14731.0
2022-02-15 15:00:00,385.03,385.57,383.83,384.3,18386.0,363.9558,364.4662,362.8215,363.2658,18386.0
2022-02-15 15:30:00,384.3,384.78,382.53,384.78,127386.0,363.2658,363.7195,361.5926,363.7195,127386.0
2022-02-16 09:30:00,384.99,392.68,384.8,390.56,38117.0,363.918,371.1871,363.7384,369.1831,38117.0
2022-02-16 10:00:00,390.3,390.3,387.33,388.74,14679.0,368.9374,368.9374,366.1299,367.4627,14679.0
2022-02-16 10:30:00,388.57,389.28,387.53,388.32,25934.0,367.302,367.9732,366.319,367.0657,25934.0
2022-02-16 11:00:00,388.71,389.44,387.5,389.4,62342.0,367.4344,368.1244,366.2906,368.0866,62342.0
2022-02-16 11:30:00,389.53,390.86,388.26,390.86,35977.0,368.2095,369.4667,367.009,369.4667,35977.0
2022-02-16 12:00:00,390.87,393.64,390.34,392.66,59331.0,369.4762,372.0945,368.9752,371.1682,59331.0
2022-02-16 12:30:00,392.63,393.03,391.09,391.73,29235.0,371.1398,371.5179,369.6841,370.2891,29235.0
2022-02-16 13:00:00,392.0,392.19,391.02,391.08,21304.0,370.5443,370.7239,369.6179,369.6747,21304.0
2022-02-16 13:30:00,390.99,390.99,389.49,390.3,34221.0,369.5896,369.5896,368.1717,368.9374,34221.0
2022-02-16 14:00:00,390.67,393.69,389.92,393.37,20512.0,369.2871,372.1418,368.5782,371.8393,20512.0
2022-02-16 14:30:00,393.58,393.98,392.75,393.49,31400.0,372.0378,372.4159,371.2533,371.9528,31400.0
2022-02-16 15:00:00,393.64,393.84,392.72,393.34,21818.0,372.0945,372.2836,371.2249,371.811,21818.0
2022-02-16 15:30:00,393.18,394.26,392.45,393.53,109867.0,371.6597,372.6806,370.9697,371.9906,109867.0
2022-02-17 09:30:00,392.77,396.67,391.4,394.78,56677.0,371.2722,374.9587,369.9771,373.1721,56677.0
2022-02-17 10:00:00,394.75,396.42,394.13,395.57,32131.0,373.1438,374.7224,372.5577,373.9189,32131.0
2022-02-17 10:30:00,395.44,396.49,395.0,395.66,17552.0,373.796,374.7886,373.3801,374.004,17552.0
2022-02-17 11:00:00,395.78,397.6,395.78,396.86,29436.0,374.1174,375.8378,374.1174,375.1383,29436.0
2022-02-17 11:30:00,396.87,398.6,395.91,398.6,20306.0,375.1478,376.7831,374.2403,376.7831,20306.0
2022-02-17 12:00:00,398.57,400.79,398.57,399.8,19901.0,376.7547,378.8532,376.7547,377.9174,19901.0
2022-02-17 12:30:00,399.81,400.64,399.37,399.71,22692.0,377.9268,378.7114,377.5109,377.8323,22692.0
2022-02-17 13:00:00,399.84,401.31,399.21,401.04,16863.0,377.9552,379.3447,377.3597,379.0895,16863.0
2022-02-17 13:30:00,401.04,401.36,399.93,400.24,41660.0,379.0895,379.392,378.0403,378.3333,41660.0
2022-02-17 14:00:00,400.38,400.73,398.1,398.36,24512.0,378.4656,378.7965,376.3104,376.5562,24512.0
2022-02-17 14:30:00,398.29,398.69,397.34,397.91,39062.0,376.49,376.8681,375.592,376.1308,39062.0
2022-02-17 15:00:00,397.88,398.44,396.52,397.44,34254.0,376.1025,376.6318,374.8169,375.6866,34254.0
2022-02-17 15:30:00,397.4,398.52,396.98,398.12,105506.0,375.6487,376.7074,375.2517,376.3293,105506.0
2022-02-18 09:30:00,397.5,399.22,396.68,397.66,47170.0,375.7433,377.3691,374.9682,375.8945,47170.0
2022-02-18 10:00:00,397.94,399.47,397.42,397.58,23170.0,376.1592,377.6054,375.6677,375.8189,23170.0
2022-02-18 10:30:00,397.6,397.89,395.18,395.34,23010.0,375.8378,376.1119,373.5503,373.7015,23010.0
2022-02-18 11:00:00,395.42,397.35,394.92,395.54,30887.0,373.7771,375.6015,373.3045,373.8906,30887.0
2022-02-18 11:30:00,395.55,395.97,392.53,392.72,17073.0,373.9,374.297,371.0453,371.2249,17073.0
2022-02-18 12:00:00,392.42,393.84,391.68,393.84,13307.0,370.9413,372.2836,370.2418,372.2836,13307.0
2022-02-18 12:30:00,393.58,393.96,392.28,392.29,21731.0,372.0378,372.397,370.809,370.8184,21731.0
2022-02-18 13:00:00,392.39,393.25,392.34,392.43,28014.0,370.913,371.7259,370.8657,370.9508,28014.0
2022-02-18 13:30:00,392.58,393.23,392.09,392.94,13881.0,371.0926,371.707,370.6294,371.4329,13881.0
2022-02-18 14:00:00,392.85,393.27,392.51,392.92,33908.0,371.3478,371.7448,371.0264,371.414,33908.0
2022-02-18 14:30:00,392.9,393.2,391.59,392.68,31510.0,371.395,371.6786,370.1568,371.1871,31510.0
2022-02-18 15:00:00,392.86,393.25,391.52,391.93,30745.0,371.3572,371.7259,370.0906,370.4781,30745.0
2022-02-18 15:30:00,391.74,393.03,391.07,391.27,132546.0,370.2985,371.5179,369.6652,369.8543,132546.0
2022-02-22 09:30:00,394.87,395.24,386.88,390.71,58552.0,373.2572,373.607,365.7045,369.3249,58552.0
2022-02-22 10:00:00,390.9,391.12,387.83,389.54,30536.0,369.5045,369.7125,366.6025,368.219,30536.0
2022-02-22 10:30:00,390.38,392.39,389.81,391.44,25582.0,369.013,370.913,368.4742,370.015,25582.0
2022-02-22 11:00:00,391.34,395.9,391.34,394.85,22881.0,369.9204,374.2308,369.9204,373.2383,22881.0
2022-02-22 11:30:00,394.75,396.02,394.65,395.46,16428.0,373.1438,374.3443,373.0493,373.8149,16428.0
2022-02-22 12:00:00,395.66,396.51,394.81,394.81,21144.0,374.004,374.8075,373.2005,373.2005,21144.0
2022-02-22 12:30:00,394.67,394.68,392.96,392.96,14278.0,373.0682,373.0776,371.4518,371.4518,14278.0
2022-02-22 13:00:00,393.18,393.47,391.72,391.82,11619.0,371.6597,371.9339,370.2796,370.3742,11619.0
2022-02-22 13:30:00,391.76,392.07,390.14,390.53,19481.0,370.3174,370.6105,368.7861,369.1548,19481.0
2022-02-22 14:00:00,390.22,390.31,388.97,389.62,25600.0,368.8617,368.9468,367.6802,368.2946,25600.0
2022-02-22 14:30:00,389.88,391.81,389.45,391.15,21145.0,368.5403,370.3647,368.1339,369.7408,21145.0
2022-02-22 15:00:00,391.23,392.07,391.0,391.61,20345.0,369.8165,370.6105,369.599,370.1757,20345.0
2022-02-22 15:30:00,391.61,392.25,388.89,390.5,55507.0,370.1757,370.7806,367.6045,369.1264,55507.0
2022-02-23 09:30:00,392.4,394.6,391.65,393.31,18783.0,370.9224,373.002,370.2135,371.7826,18783.0
2022-02-23 10:00:00,392.93,393.08,389.5,389.5,9370.0,371.4234,371.5652,368.1811,368.1811,9370.0
2022-02-23 10:30:00,389.61,390.45,388.08,389.53,37528.0,368.2851,369.0791,366.8389,368.2095,37528.0
2022-02-23 11:00:00,389.62,390.06,388.13,388.25,12031.0,368.2946,368.7105,366.8861,366.9996,12031.0
2022-02-23 11:30:00,388.34,389.32,388.07,388.66,11128.0,367.0846,368.011,366.8294,367.3871,11128.0
2022-02-23 12:00:00,388.53,389.19,388.39,389.07,8196.0,367.2642,367.8881,367.1319,367.7747,8196.0
2022-02-23 12:30:00,389.08,389.27,387.78,388.13,15876.0,367.7841,367.9637,366.5553,366.8861,15876.0
2022-02-23 13:00:00,388.19,388.19,387.09,387.65,8706.0,366.9428,366.9428,365.9031,366.4324,8706.0
2022-02-23 13:30:00,387.34,388.32,386.22,387.01,19159.0,366.1394,367.0657,365.0807,365.8274,19159.0
2022-02-23 14:00:00,387.19,387.27,385.79,386.07,20070.0,365.9976,366.0732,364.6742,364.9389,20070.0
2022-02-23 14:30:00,386.08,386.2,385.13,385.6,11982.0,364.9483,365.0618,364.0503,364.4946,11982.0
2022-02-23 15:00:00,385.47,386.76,384.84,386.73,21041.0,364.3717,365.5911,363.7762,365.5628,21041.0
2022-02-23 15:30:00,386.42,386.86,385.21,386.1,65546.0,365.2697,365.6856,364.126,364.9672,65546.0
2022-02-24 09:30:00,395.62,402.9,392.79,399.84,218526.0,373.9662,380.8477,371.2911,377.9552,218526.0
2022-02-24 10:00:00,400.0,400.53,391.04,391.12,104581.0,378.1064,378.6074,369.6369,369.7125,104581.0
2022-02-24 10:30:00,390.89,394.44,390.14,391.95,68623.0,369.4951,372.8508,368.7861,370.497,68623.0
2022-02-24 11:00:00,391.59,392.37,389.98,390.58,38865.0,370.1568,370.8941,368.6349,369.202,38865.0
2022-02-24 11:30:00,390.62,391.93,389.99,391.53,51152.0,369.2398,370.4781,368.6443,370.1,51152.0
2022-02-24 12:00:00,391.54,391.87,390.42,391.77,21591.0,370.1095,370.4214,369.0508,370.3269,21591.0
2022-02-24 12:30:00,391.69,392.8,390.72,391.1,46937.0,370.2513,371.3005,369.3344,369.6936,46937.0
2022-02-24 13:00:00,391.13,391.66,390.32,391.15,25255.0,369.7219,370.2229,368.9563,369.7408,25255.0
2022-02-24 13:30:00,391.12,393.6,391.0,391.5,29938.0,369.7125,372.0567,369.599,370.0717,29938.0
2022-02-24 14:00:00,391.72,394.17,391.42,393.92,19752.0,370.2796,372.5955,369.9961,372.3592,19752.0
2022-02-24 14:30:00,393.61,394.54,393.24,394.05,64579.0,372.0662,372.9453,371.7164,372.4821,64579.0
2022-02-24 15:00:00,393.95,394.15,391.18,391.6,46366.0,372.3876,372.5766,369.7692,370.1662,46366.0
2022-02-24 15:30:00,391.43,396.35,391.29,395.49,195424.0,370.0055,374.6562,369.8732,373.8433,195424.0
2022-02-25 09:30:00,393.34,400.89,393.34,397.77,55413.0,373.2359,380.4,373.2359,377.4395,55413.0
2022-02-25 10:00:00,397.81,402.94,397.11,402.87,28143.0,377.4774,382.3452,376.8132,382.2788,28143.0
2022-02-25 10:30:00,402.78,404.94,402.16,403.5,65041.0,382.1934,384.243,381.6051,382.8766,65041.0
2022-02-25 11:00:00,403.7,407.58,403.55,407.26,37659.0,383.0664,386.7481,382.924,386.4444,37659.0
2022-02-25 11:30:00,407.25,408.0,406.28,406.99,34231.0,386.4349,387.1466,385.5145,386.1882,34231.0
2022-02-25 12:00:00,406.46,409.19,406.02,408.54,33758.0,385.6853,388.2758,385.2678,387.659,33758.0
2022-02-25 12:30:00,408.75,409.26,407.99,408.7,27917.0,387.8583,388.3422,387.1371,387.8108,27917.0
2022-02-25 13:00:00,408.7,409.65,407.59,409.17,20072.0,387.8108,388.7123,386.7575,388.2568,20072.0
2022-02-25 13:30:00,409.32,411.08,408.95,409.78,41128.0,388.3991,390.0692,388.048,388.8356,41128.0
2022-02-25 14:00:00,409.5,410.59,408.17,408.52,37922.0,388.5699,389.6042,387.3079,387.64,37922.0
2022-02-25 14:30:00,408.65,408.94,406.3,406.93,37163.0,387.7634,388.0385,385.5335,386.1313,37163.0
2022-02-25 15:00:00,406.89,409.24,406.29,408.84,55541.0,386.0933,388.3232,385.524,387.9437,55541.0
2022-02-25 15:30:00,408.88,410.93,407.38,409.66,221208.0,387.9816,389.9268,386.5583,388.7217,221208.0
2022-02-28 09:30:00,414.31,430.01,413.93,428.75,253809.0,393.1341,408.0316,392.7735,406.836,253809.0
2022-02-28 10:00:00,428.53,438.19,427.3,434.35,184658.0,406.6273,415.7935,405.4601,412.1498,184658.0
2022-02-28 10:30:00,433.96,437.65,432.26,434.09,102924.0,411.7797,415.2811,410.1666,411.9031,102924.0
2022-02-28 11:00:00,433.53,437.37,433.52,435.82,67765.0,411.3717,415.0154,411.3622,413.5447,67765.0
2022-02-28 11:30:00,435.99,439.15,435.94,438.88,74896.0,413.706,416.7045,413.6585,416.4483,74896.0
2022-02-28 12:00:00,439.01,439.23,434.5,435.29,100937.0,416.5716,416.7804,412.2921,413.0418,100937.0
2022-02-28 12:30:00,435.16,435.95,431.17,431.44,93548.0,412.9184,413.668,409.1323,409.3885,93548.0
2022-02-28 13:00:00,431.52,433.6,430.63,431.64,37312.0,409.4644,411.4381,408.6199,409.5783,37312.0
2022-02-28 13:30:00,431.43,433.12,431.2,433.0,41544.0,409.379,410.9827,409.1608,410.8688,41544.0
2022-02-28 14:00:00,433.0,433.25,428.62,430.98,51873.0,410.8688,411.106,406.7127,408.952,51873.0
2022-02-28 14:30:00,430.81,435.38,430.0,434.56,68270.0,408.7907,413.1272,408.0221,412.3491,68270.0
2022-02-28 15:00:00,434.73,437.98,433.96,436.98,83773.0,412.5104,415.5943,411.7797,414.6454,83773.0
2022-02-28 15:30:00,436.98,442.94,436.37,441.97,328564.0,414.6454,420.3008,414.0666,419.3803,328564.0
2022-03-01 09:30:00,444.33,455.0,443.71,455.0,176524.0,421.6197,431.7444,421.0314,431.7444,176524.0
2022-03-01 10:00:00,455.06,456.95,452.27,453.25,107392.0,431.8013,433.5947,429.1539,430.0838,107392.0
2022-03-01 10:30:00,453.06,453.63,450.21,450.91,114303.0,429.9035,430.4444,427.1992,427.8634,114303.0
2022-03-01 11:00:00,450.8,455.69,450.58,452.59,109685.0,427.759,432.3991,427.5503,429.4575,109685.0
2022-03-01 11:30:00,452.51,452.83,448.0,449.91,100600.0,429.3816,429.6853,425.1021,426.9145,100600.0
2022-03-01 12:00:00,449.77,451.07,446.35,450.78,78086.0,426.7817,428.0152,423.5365,427.74,78086.0
2022-03-01 12:30:00,450.75,453.52,450.75,451.87,34320.0,427.7116,430.34,427.7116,428.7743,34320.0
2022-03-01 13:00:00,451.69,454.12,451.38,453.82,41668.0,428.6035,430.9093,428.3094,430.6247,41668.0
2022-03-01 13:30:00,453.69,455.75,452.61,454.1,60984.0,430.5013,432.456,429.4765,430.8904,60984.0
2022-03-01 14:00:00,454.14,455.79,453.75,455.3,58456.0,430.9283,432.494,430.5582,432.029,58456.0
2022-03-01 14:30:00,455.01,455.79,453.96,454.79,54921.0,431.7538,432.494,430.7575,431.5451,54921.0
2022-03-01 15:00:00,454.68,457.09,454.43,455.14,75293.0,431.4407,433.7275,431.2035,431.8772,75293.0
2022-03-01 15:30:00,455.0,456.15,452.41,455.87,201830.0,431.7444,432.8356,429.2867,432.5699,201830.0
2022-03-02 09:30:00,451.77,452.0,436.06,441.2,256976.0,428.6794,428.8977,413.7724,418.6497,256976.0
2022-03-02 10:00:00,441.8,453.09,441.47,451.11,188773.0,419.219,429.932,418.9059,428.0532,188773.0
2022-03-02 10:30:00,450.42,457.54,448.73,456.74,62178.0,427.3984,434.1545,425.7948,433.3954,62178.0
2022-03-02 11:00:00,456.8,457.0,446.78,446.96,94181.0,433.4524,433.6421,423.9445,424.1153,94181.0
2022-03-02 11:30:00,447.16,452.09,447.16,452.09,64915.0,424.3051,428.9831,424.3051,428.9831,64915.0
2022-03-02 12:00:00,452.37,453.53,450.18,452.18,33394.0,429.2488,430.3495,427.1707,429.0685,33394.0
2022-03-02 12:30:00,452.32,452.42,450.33,451.56,27829.0,429.2013,429.2962,427.313,428.4802,27829.0
2022-03-02 13:00:00,451.62,452.46,450.58,451.95,27546.0,428.5371,429.3342,427.5503,428.8502,27546.0
2022-03-02 13:30:00,451.83,453.86,451.82,453.46,24862.0,428.7364,430.6626,428.7269,430.2831,24862.0
2022-03-02 14:00:00,453.65,453.8,451.02,452.04,33928.0,430.4634,430.6057,427.9678,428.9356,33928.0
2022-03-02 14:30:00,452.37,454.52,452.12,452.8,32503.0,429.2488,431.2889,429.0116,429.6568,32503.0
2022-03-02 15:00:00,452.98,454.56,452.16,454.47,60928.0,429.8276,431.3268,429.0495,431.2414,60928.0
2022-03-02 15:30:00,454.51,455.89,453.08,453.24,138174.0,431.2794,432.5889,429.9225,430.0743,138174.0
2022-03-03 09:30:00,452.4,455.09,441.37,449.98,200800.0,429.2772,431.8298,418.811,426.9809,200800.0
2022-03-03 10:00:00,450.19,450.19,443.23,447.72,143139.0,427.1802,427.1802,420.5759,424.8364,143139.0
2022-03-03 10:30:00,447.72,451.24,445.92,447.08,56806.0,424.8364,428.1765,423.1284,424.2292,56806.0
2022-03-03 11:00:00,447.08,447.42,444.38,446.26,51099.0,424.2292,424.5518,421.6672,423.4511,51099.0
2022-03-03 11:30:00,446.65,449.15,446.64,448.64,32290.0,423.8211,426.1934,423.8116,425.7094,32290.0
2022-03-03 12:00:00,448.2,452.64,448.17,451.32,24565.0,425.2919,429.505,425.2634,428.2524,24565.0
2022-03-03 12:30:00,451.12,452.29,449.0,449.88,56300.0,428.0627,429.1729,426.051,426.886,56300.0
2022-03-03 13:00:00,449.72,449.94,446.69,449.11,29221.0,426.7342,426.943,423.8591,426.1554,29221.0
2022-03-03 13:30:00,449.21,450.61,448.32,449.57,37389.0,426.2503,427.5787,425.4058,426.5919,37389.0
2022-03-03 14:00:00,449.56,450.77,449.12,449.42,29767.0,426.5824,427.7306,426.1649,426.4496,29767.0
2022-03-03 14:30:00,449.42,450.6,448.33,449.32,32648.0,426.4496,427.5692,425.4153,426.3547,32648.0
2022-03-03 15:00:00,449.22,450.77,448.52,450.0,30958.0,426.2598,427.7306,425.5956,426.9999,30958.0
2022-03-03 15:30:00,449.97,451.37,448.5,449.67,98166.0,426.9714,428.2999,425.5766,426.6868,98166.0
2022-03-04 09:30:00,454.14,456.35,450.01,455.07,103341.0,430.9283,433.0254,427.0094,431.8108,103341.0
2022-03-04 10:00:00,455.2,455.64,451.79,454.14,51517.0,431.9341,432.3516,428.6984,430.9283,51517.0
2022-03-04 10:30:00,454.19,457.99,452.36,457.74,38554.0,430.9758,434.5815,429.2393,434.3443,38554.0
2022-03-04 11:00:00,457.94,461.4,457.62,460.54,94773.0,434.5341,437.8172,434.2304,437.0012,94773.0
2022-03-04 11:30:00,460.58,464.57,459.5,464.36,62156.0,437.0392,440.8252,436.0144,440.626,62156.0
2022-03-04 12:00:00,463.93,466.92,463.93,466.55,40799.0,440.2179,443.0551,440.2179,442.704,40799.0
2022-03-04 12:30:00,466.6,468.39,465.19,468.39,50402.0,442.7515,444.45,441.4135,444.45,50402.0
2022-03-04 13:00:00,468.48,472.94,468.48,472.4,100913.0,444.5354,448.7674,444.5354,448.255,100913.0
2022-03-04 13:30:00,472.26,472.64,470.35,470.62,92596.0,448.1222,448.4827,446.3098,446.566,92596.0
2022-03-04 14:00:00,470.73,472.02,469.52,469.91,86438.0,446.6704,447.8944,445.5222,445.8923,86438.0
2022-03-04 14:30:00,469.76,470.73,467.79,468.03,58019.0,445.75,446.6704,443.8806,444.1084,58019.0
2022-03-04 15:00:00,468.08,469.59,466.73,467.69,56554.0,444.1558,445.5886,442.8748,443.7858,56554.0
2022-03-04 15:30:00,467.98,469.5,467.43,468.32,143792.0,444.0609,445.5032,443.539,444.3836,143792.0
2022-03-07 09:30:00,472.42,483.64,471.95,480.63,344133.0,448.274,458.9205,447.828,456.0644,344133.0
2022-03-07 10:00:00,481.12,490.27,479.32,488.61,203142.0,456.5293,465.2117,454.8213,463.6365,203142.0
2022-03-07 10:30:00,488.53,490.83,480.8,480.98,140774.0,463.5606,465.743,456.2257,456.3965,140774.0
2022-03-07 11:00:00,480.92,485.6,478.8,483.1,106316.0,456.3395,460.7803,454.3279,458.4081,106316.0
2022-03-07 11:30:00,483.22,484.27,478.46,480.23,55151.0,458.522,459.5183,454.0053,455.6848,55151.0
2022-03-07 12:00:00,480.43,480.43,473.34,475.31,46962.0,455.8746,455.8746,449.147,451.0163,46962.0
2022-03-07 12:30:00,475.02,475.56,472.67,475.56,45042.0,450.7411,451.2535,448.5112,451.2535,45042.0
2022-03-07 13:00:00,475.38,479.26,475.04,478.1,46771.0,451.0827,454.7644,450.7601,453.6637,46771.0
2022-03-07 13:30:00,478.95,479.75,476.85,479.27,38396.0,454.4702,455.2293,452.4776,454.7739,38396.0
2022-03-07 14:00:00,479.33,483.45,479.33,481.14,91431.0,454.8308,458.7402,454.8308,456.5483,91431.0
2022-03-07 14:30:00,481.42,486.27,481.29,484.68,119365.0,456.814,461.4161,456.6906,459.9074,119365.0
2022-03-07 15:00:00,484.39,485.18,480.43,480.71,105330.0,459.6322,460.3818,455.8746,456.1403,105330.0
2022-03-07 15:30:00,480.6,480.6,476.83,477.95,142096.0,456.0359,456.0359,452.4586,453.5213,142096.0
2022-03-08 09:30:00,476.16,477.79,471.29,475.22,161432.0,451.8228,453.3695,447.2017,450.9309,161432.0
2022-03-08 10:00:00,474.85,476.31,465.51,469.45,94881.0,450.5798,451.9652,441.7172,445.4558,94881.0
2022-03-08 10:30:00,469.4,472.41,468.1,470.06,49992.0,445.4084,448.2645,444.1748,446.0346,49992.0
2022-03-08 11:00:00,470.03,474.06,469.59,472.63,73767.0,446.0062,449.8302,445.5886,448.4733,73767.0
2022-03-08 11:30:00,472.37,472.59,462.84,466.19,58927.0,448.2265,448.4353,439.1836,442.3624,58927.0
2022-03-08 12:00:00,466.26,466.98,458.0,460.05,104281.0,442.4288,443.112,434.591,436.5362,104281.0
2022-03-08 12:30:00,460.72,460.72,450.55,454.31,131350.0,437.172,437.172,427.5218,431.0896,131350.0
2022-03-08 13:00:00,454.05,455.96,452.0,453.83,109222.0,430.8429,432.6553,428.8977,430.6342,109222.0
2022-03-08 13:30:00,453.85,456.89,452.0,455.95,87948.0,430.6531,433.5378,428.8977,432.6458,87948.0
2022-03-08 14:00:00,455.96,457.08,453.17,457.08,72301.0,432.6553,433.718,430.0079,433.718,72301.0
2022-03-08 14:30:00,457.21,457.21,453.35,453.55,59826.0,433.8414,433.8414,430.1787,430.3685,59826.0
2022-03-08 15:00:00,453.54,454.11,449.44,449.53,70143.0,430.359,430.8998,426.4685,426.5539,70143.0
2022-03-08 15:30:00,449.55,451.59,448.2,449.08,262321.0,426.5729,428.5086,425.2919,426.1269,262321.0
2022-03-09 09:30:00,441.52,453.7,437.45,449.81,151585.0,418.9533,430.5108,415.0914,426.8196,151585.0
2022-03-09 10:00:00,450.75,456.84,449.61,452.87,82812.0,427.7116,433.4903,426.6298,429.7232,82812.0
2022-03-09 10:30:00,452.61,454.15,446.73,450.38,72261.0,429.4765,430.9378,423.897,427.3605,72261.0
2022-03-09 11:00:00,450.55,454.98,450.5,453.43,87999.0,427.5218,431.7254,427.4744,430.2546,87999.0
2022-03-09 11:30:00,453.19,454.31,451.57,452.68,59096.0,430.0269,431.0896,428.4897,429.5429,59096.0
2022-03-09 12:00:00,452.62,454.05,451.95,451.99,27692.0,429.486,430.8429,428.8502,428.8882,27692.0
2022-03-09 12:30:00,452.18,452.28,444.81,447.76,47760.0,429.0685,429.1634,422.0752,424.8744,47760.0
2022-03-09 13:00:00,447.69,447.69,443.11,445.55,67402.0,424.808,424.808,420.4621,422.7774,67402.0
2022-03-09 13:30:00,445.41,448.84,444.66,447.17,32585.0,422.6445,425.8992,421.9328,424.3146,32585.0
2022-03-09 14:00:00,447.01,447.04,443.57,443.9,50183.0,424.1627,424.1912,420.8986,421.2117,50183.0
2022-03-09 14:30:00,443.97,451.08,443.49,449.6,57804.0,421.2781,428.0247,420.8226,426.6204,57804.0
2022-03-09 15:00:00,449.74,452.48,449.61,451.89,36335.0,426.7532,429.3532,426.6298,428.7933,36335.0
2022-03-09 15:30:00,452.16,452.68,449.13,449.92,122943.0,429.0495,429.5429,426.1744,426.924,122943.0
2022-03-10 09:30:00,450.49,463.12,450.49,458.79,149481.0,427.4649,439.4493,427.4649,435.3406,149481.0
2022-03-10 10:00:00,460.57,460.68,449.39,453.83,78227.0,437.0297,437.134,426.4211,430.6342,78227.0
2022-03-10 10:30:00,453.41,453.95,447.78,448.73,49763.0,430.2356,430.748,424.8934,425.7948,49763.0
2022-03-10 11:00:00,448.59,450.64,445.19,445.87,42706.0,425.662,427.6072,422.4358,423.081,42706.0
2022-03-10 11:30:00,445.62,449.63,444.35,449.63,39278.0,422.8438,426.6488,421.6387,426.6488,39278.0
2022-03-10 12:00:00,449.6,451.7,449.45,451.65,14235.0,426.6204,428.613,426.478,428.5656,14235.0
2022-03-10 12:30:00,451.61,451.94,446.89,447.09,25211.0,428.5276,428.8408,424.0489,424.2386,25211.0
2022-03-10 13:00:00,447.16,448.71,446.39,447.14,33917.0,424.3051,425.7758,423.5744,424.2861,33917.0
2022-03-10 13:30:00,447.18,447.67,445.61,447.31,37903.0,424.324,424.789,422.8343,424.4474,37903.0
2022-03-10 14:00:00,447.19,447.36,445.2,445.21,28771.0,424.3335,424.4948,422.4452,422.4547,28771.0
2022-03-10 14:30:00,445.26,445.42,441.83,444.95,79544.0,422.5022,422.654,419.2475,422.208,79544.0
2022-03-10 15:00:00,444.81,445.27,442.81,443.63,59299.0,422.0752,422.5117,420.1774,420.9555,59299.0
2022-03-10 15:30:00,443.52,446.07,442.28,444.63,145448.0,420.8511,423.2708,419.6745,421.9044,145448.0
2022-03-11 09:30:00,447.68,449.86,443.04,447.35,91751.0,424.7985,426.8671,420.3956,424.4854,91751.0
2022-03-11 10:00:00,446.97,449.61,443.46,443.82,68733.0,424.1248,426.6298,420.7942,421.1358,68733.0
2022-03-11 10:30:00,444.86,447.35,443.82,446.71,46720.0,422.1226,424.4854,421.1358,423.8781,46720.0
2022-03-11 11:00:00,446.69,447.58,443.92,444.15,37003.0,423.8591,424.7036,421.2307,421.4489,37003.0
2022-03-11 11:30:00,444.43,445.77,443.08,443.89,29220.0,421.7146,422.9861,420.4336,421.2022,29220.0
2022-03-11 12:00:00,443.33,443.99,442.55,442.88,14955.0,420.6708,421.2971,419.9307,420.2438,14955.0
2022-03-11 12:30:00,442.89,443.27,442.09,442.9,24387.0,420.2533,420.6139,419.4942,420.2628,24387.0
2022-03-11 13:00:00,442.86,444.46,442.62,443.95,35567.0,420.2248,421.7431,419.9971,421.2591,35567.0
2022-03-11 13:30:00,444.11,445.01,443.53,444.05,21757.0,421.411,422.265,420.8606,421.354,21757.0
2022-03-11 14:00:00,444.01,445.3,443.16,443.63,35080.0,421.3161,422.5401,420.5095,420.9555,35080.0
2022-03-11 14:30:00,443.48,443.48,440.68,440.99,37444.0,420.8132,420.8132,418.1563,418.4504,37444.0
2022-03-11 15:00:00,440.81,441.98,440.22,440.76,31807.0,418.2796,419.3898,417.7198,418.2322,31807.0
2022-03-11 15:30:00,440.64,440.64,435.69,436.0,198902.0,418.1183,418.1183,413.4213,413.7155,198902.0
2022-03-14 09:30:00,439.3,439.3,431.22,435.31,56894.0,416.8468,416.8468,409.1798,413.0607,56894.0
2022-03-14 10:00:00,435.79,442.65,435.41,441.69,33319.0,413.5162,420.0256,413.1556,419.1146,33319.0
2022-03-14 10:30:00,441.75,442.64,440.33,440.72,39897.0,419.1716,420.0161,417.8242,418.1942,39897.0
2022-03-14 11:00:00,440.68,441.5,438.37,438.75,45003.0,418.1563,418.9344,415.9643,416.3249,45003.0
2022-03-14 11:30:00,439.21,439.21,434.95,436.24,10005.0,416.7614,416.7614,412.7191,413.9432,10005.0
2022-03-14 12:00:00,435.92,436.91,435.15,436.31,18009.0,413.6396,414.579,412.9089,414.0096,18009.0
2022-03-14 12:30:00,436.35,440.8,436.35,440.63,40383.0,414.0476,418.2701,414.0476,418.1088,40383.0
2022-03-14 13:00:00,440.3,440.56,438.48,438.7,26555.0,417.7957,418.0424,416.0687,416.2775,26555.0
2022-03-14 13:30:00,438.68,438.82,436.24,436.96,13256.0,416.2585,416.3913,413.9432,414.6264,13256.0
2022-03-14 14:00:00,436.83,436.92,435.45,435.45,35141.0,414.503,414.5884,413.1936,413.1936,35141.0
2022-03-14 14:30:00,435.79,437.62,435.01,437.62,18790.0,413.5162,415.2527,412.7761,415.2527,18790.0
2022-03-14 15:00:00,437.35,438.93,437.27,437.86,20165.0,414.9965,416.4957,414.9206,415.4804,20165.0
2022-03-14 15:30:00,437.93,442.18,436.92,441.44,105498.0,415.5468,419.5796,414.5884,418.8774,105498.0
2022-03-15 09:30:00,443.54,444.07,439.32,442.0,41711.0,420.8701,421.373,416.8658,419.4088,41711.0
2022-03-15 10:00:00,442.18,442.55,440.11,441.87,34253.0,419.5796,419.9307,417.6154,419.2854,34253.0
2022-03-15 10:30:00,442.2,442.58,438.8,439.29,38402.0,419.5986,419.9592,416.3724,416.8373,38402.0
2022-03-15 11:00:00,439.11,439.11,436.87,437.63,16094.0,416.6665,416.6665,414.541,415.2622,16094.0
2022-03-15 11:30:00,437.21,439.4,437.0,438.93,16944.0,414.8636,416.9417,414.6644,416.4957,16944.0
2022-03-15 12:00:00,438.8,443.13,438.27,441.98,25562.0,416.3724,420.481,415.8694,419.3898,25562.0
2022-03-15 12:30:00,442.13,442.88,440.71,441.27,12261.0,419.5322,420.2438,418.1847,418.7161,12261.0
2022-03-15 13:00:00,441.21,442.44,440.02,442.36,20949.0,418.6592,419.8263,417.53,419.7504,20949.0
2022-03-15 13:30:00,442.18,447.16,441.3,446.45,29615.0,419.5796,424.3051,418.7446,423.6314,29615.0
2022-03-15 14:00:00,446.23,446.5,444.65,445.72,15848.0,423.4226,423.6788,421.9234,422.9387,15848.0
2022-03-15 14:30:00,445.08,445.66,444.88,445.45,20253.0,422.3314,422.8817,422.1416,422.6825,20253.0
2022-03-15 15:00:00,445.61,448.16,445.46,447.06,36229.0,422.8343,425.254,422.692,424.2102,36229.0
2022-03-15 15:30:00,447.21,448.37,445.94,447.9,96973.0,424.3525,425.4532,423.1474,425.0072,96973.0
2022-03-16 09:30:00,430.42,443.11,430.41,436.59,185267.0,408.4207,420.4621,408.4112,414.2753,185267.0
2022-03-16 10:00:00,436.33,437.5,423.43,423.68,143049.0,414.0286,415.1388,401.7879,402.0252,143049.0
2022-03-16 10:30:00,423.35,427.7,416.23,426.92,137496.0,401.712,405.8397,394.9559,405.0996,137496.0
2022-03-16 11:00:00,427.0,428.11,422.68,424.4,69160.0,405.1755,406.2287,401.0763,402.7084,69160.0
2022-03-16 11:30:00,424.41,424.54,421.65,422.31,37880.0,402.7178,402.8412,400.0989,400.7252,37880.0
2022-03-16 12:00:00,421.83,425.51,421.2,425.5,49553.0,400.2697,403.7616,399.6719,403.7521,49553.0
2022-03-16 12:30:00,425.56,428.1,422.05,422.12,34036.0,403.8091,406.2192,400.4785,400.5449,34036.0
2022-03-16 13:00:00,422.25,426.68,421.71,424.41,37009.0,400.6682,404.8718,400.1558,402.7178,37009.0
2022-03-16 13:30:00,424.55,426.04,421.66,423.33,24408.0,402.8507,404.2645,400.1084,401.693,24408.0
2022-03-16 14:00:00,423.34,424.19,419.18,420.32,56736.0,401.7025,402.5091,397.7552,398.8369,56736.0
2022-03-16 14:30:00,420.24,422.37,418.39,419.68,38752.0,398.761,400.7821,397.0055,398.2296,38752.0
2022-03-16 15:00:00,419.97,422.48,418.74,422.15,39860.0,398.5048,400.8865,397.3376,400.5734,39860.0
2022-03-16 15:30:00,422.42,424.45,420.91,424.43,107167.0,400.8296,402.7558,399.3967,402.7368,107167.0
2022-03-17 09:30:00,431.04,434.99,424.62,426.78,60019.0,409.009,412.7571,402.9171,404.9667,60019.0
2022-03-17 10:00:00,427.53,432.74,427.09,430.83,41028.0,405.6784,410.6221,405.2609,408.8097,41028.0
2022-03-17 10:30:00,430.81,434.62,428.96,432.42,41296.0,408.7907,412.406,407.0353,410.3184,41296.0
2022-03-17 11:00:00,432.79,434.39,431.0,431.08,28833.0,410.6695,412.1878,408.971,409.0469,28833.0
2022-03-17 11:30:00,431.34,432.73,429.35,431.61,19315.0,409.2936,410.6126,407.4054,409.5498,19315.0
2022-03-17 12:00:00,431.52,433.07,430.38,432.97,25885.0,409.4644,410.9352,408.3827,410.8403,25885.0
2022-03-17 12:30:00,433.48,434.0,430.55,431.45,46004.0,411.3243,411.8177,408.544,409.398,46004.0
2022-03-17 13:00:00,431.12,432.71,430.13,430.86,17227.0,409.0849,410.5936,408.1455,408.8382,17227.0
2022-03-17 13:30:00,430.81,431.59,430.51,430.73,28278.0,408.7907,409.5309,408.5061,408.7148,28278.0
2022-03-17 14:00:00,430.46,430.58,427.56,428.54,15132.0,408.4586,408.5725,405.7068,406.6368,15132.0
2022-03-17 14:30:00,428.56,429.32,428.13,429.06,15806.0,406.6557,407.3769,406.2477,407.1302,15806.0
2022-03-17 15:00:00,429.17,429.17,427.57,428.0,19100.0,407.2346,407.2346,405.7163,406.1244,19100.0
2022-03-17 15:30:00,427.87,429.42,427.55,428.46,143785.0,406.001,407.4718,405.6974,406.5608,143785.0
2022-03-18 09:30:00,428.04,433.41,427.04,430.75,155857.0,406.1623,411.2578,405.2134,408.7338,155857.0
2022-03-18 10:00:00,430.19,432.15,428.15,430.23,35157.0,408.2024,410.0622,406.2667,408.2404,35157.0
2022-03-18 10:30:00,430.22,430.84,427.27,427.27,25674.0,408.2309,408.8192,405.4317,405.4317,25674.0
2022-03-18 11:00:00,427.86,430.0,427.0,427.42,22292.0,405.9915,408.0221,405.1755,405.574,22292.0
2022-03-18 11:30:00,428.01,428.23,424.37,425.74,21788.0,406.1338,406.3426,402.6799,403.9799,21788.0
2022-03-18 12:00:00,425.26,427.26,424.5,426.93,43137.0,403.5244,405.4222,402.8032,405.109,43137.0
2022-03-18 12:30:00,426.86,427.71,426.07,426.38,15496.0,405.0426,405.8492,404.293,404.5872,15496.0
2022-03-18 13:00:00,426.57,427.01,425.7,425.7,15988.0,404.7674,405.185,403.9419,403.9419,15988.0
2022-03-18 13:30:00,425.84,426.4,425.14,426.03,12401.0,404.0748,404.6061,403.4105,404.255,12401.0
2022-03-18 14:00:00,425.86,426.54,424.35,425.64,12018.0,404.0937,404.739,402.6609,403.885,12018.0
2022-03-18 14:30:00,425.43,426.44,425.21,426.35,23096.0,403.6857,404.6441,403.477,404.5587,23096.0
2022-03-18 15:00:00,426.14,427.53,425.48,427.46,22456.0,404.3594,405.6784,403.7332,405.612,22456.0
2022-03-18 15:30:00,427.56,428.17,424.71,427.94,190055.0,405.7068,406.2857,403.0025,406.0674,190055.0
2022-03-21 09:30:00,435.24,438.99,432.11,436.36,106672.0,412.9943,416.5526,410.0243,414.0571,106672.0
2022-03-21 10:00:00,436.17,442.32,435.93,440.6,80629.0,413.8768,419.7124,413.649,418.0804,80629.0
2022-03-21 10:30:00,440.31,443.07,439.93,441.0,57517.0,417.8052,420.4241,417.4446,418.4599,57517.0
2022-03-21 11:00:00,441.63,443.41,439.34,440.12,22917.0,419.0577,420.7467,416.8848,417.6249,22917.0
2022-03-21 11:30:00,439.89,442.29,439.89,440.94,17232.0,417.4066,419.684,417.4066,418.403,17232.0
2022-03-21 12:00:00,441.23,444.37,441.02,443.35,23870.0,418.6782,421.6577,418.4789,420.6898,23870.0
2022-03-21 12:30:00,443.3,443.58,439.66,440.43,29260.0,420.6424,420.908,417.1884,417.919,29260.0
2022-03-21 13:00:00,440.23,441.07,439.29,440.73,14144.0,417.7293,418.5263,416.8373,418.2037,14144.0
2022-03-21 13:30:00,440.75,448.27,440.28,446.02,47007.0,418.2227,425.3583,417.7767,423.2233,47007.0
2022-03-21 14:00:00,445.99,446.24,442.67,442.74,17877.0,423.1949,423.4321,420.0446,420.111,17877.0
2022-03-21 14:30:00,443.0,443.94,441.76,441.81,21076.0,420.3577,421.2496,419.1811,419.2285,21076.0
2022-03-21 15:00:00,441.74,446.51,441.74,446.36,30005.0,419.1621,423.6883,419.1621,423.546,30005.0
2022-03-21 15:30:00,446.59,446.87,445.26,446.6,90615.0,423.7642,424.0299,422.5022,423.7737,90615.0
2022-03-22 09:30:00,447.11,448.0,442.0,443.72,32391.0,424.2576,425.1021,419.4088,421.0409,32391.0
2022-03-22 10:00:00,444.47,445.48,441.0,441.4,30348.0,421.7526,422.7109,418.4599,418.8395,30348.0
2022-03-22 10:30:00,441.53,442.88,440.36,440.83,18448.0,418.9628,420.2438,417.8526,418.2986,18448.0
2022-03-22 11:00:00,441.19,441.28,438.54,439.87,16259.0,418.6402,418.7256,416.1256,417.3877,16259.0
2022-03-22 11:30:00,439.46,440.56,438.78,440.01,13049.0,416.9986,418.0424,416.3534,417.5205,13049.0
2022-03-22 12:00:00,440.13,441.25,439.9,440.83,19837.0,417.6344,418.6971,417.4161,418.2986,19837.0
2022-03-22 12:30:00,440.7,444.17,440.7,444.15,25983.0,418.1752,421.4679,418.1752,421.4489,25983.0
2022-03-22 13:00:00,444.58,446.31,444.21,446.09,42796.0,421.8569,423.4985,421.5058,423.2898,42796.0
2022-03-22 13:30:00,445.71,446.22,444.42,444.45,8110.0,422.9292,423.4131,421.7051,421.7336,8110.0
2022-03-22 14:00:00,444.47,445.89,444.29,444.86,14199.0,421.7526,423.1,421.5818,422.1226,14199.0
2022-03-22 14:30:00,444.69,446.04,444.69,445.69,12666.0,421.9613,423.2423,421.9613,422.9102,12666.0
2022-03-22 15:00:00,445.83,445.91,444.28,444.95,14373.0,423.043,423.119,421.5723,422.208,14373.0
2022-03-22 15:30:00,444.93,446.65,444.79,446.38,75987.0,422.189,423.8211,422.0562,423.5649,75987.0
2022-03-23 09:30:00,448.0,452.0,446.23,447.83,28322.0,425.1021,428.8977,423.4226,424.9408,28322.0
2022-03-23 10:00:00,447.76,449.89,446.61,447.5,14137.0,424.8744,426.8955,423.7832,424.6277,14137.0
2022-03-23 10:30:00,447.5,448.51,444.58,445.67,13482.0,424.6277,425.5861,421.8569,422.8912,13482.0
2022-03-23 11:00:00,446.03,447.11,444.79,444.79,13856.0,423.2328,424.2576,422.0562,422.0562,13856.0
2022-03-23 11:30:00,445.56,445.72,442.58,442.79,14709.0,422.7868,422.9387,419.9592,420.1584,14709.0
2022-03-23 12:00:00,442.99,444.66,442.57,443.38,12991.0,420.3482,421.9328,419.9497,420.7183,12991.0
2022-03-23 12:30:00,443.3,444.1,442.52,444.1,5761.0,420.6424,421.4015,419.9022,421.4015,5761.0
2022-03-23 13:00:00,444.46,445.32,443.61,445.02,7822.0,421.7431,422.5591,420.9365,422.2744,7822.0
2022-03-23 13:30:00,444.7,444.74,443.31,444.39,10897.0,421.9708,422.0088,420.6518,421.6766,10897.0
2022-03-23 14:00:00,444.51,446.11,444.29,445.61,18496.0,421.7905,423.3087,421.5818,422.8343,18496.0
2022-03-23 14:30:00,445.7,445.7,444.29,445.07,15170.0,422.9197,422.9197,421.5818,422.3219,15170.0
2022-03-23 15:00:00,445.09,446.66,444.88,446.33,13282.0,422.3409,423.8306,422.1416,423.5175,13282.0
2022-03-23 15:30:00,446.63,447.43,445.19,447.01,66944.0,423.8022,424.5613,422.4358,424.1627,66944.0
2022-03-24 09:30:00,446.99,452.0,446.08,450.67,33923.0,424.1438,428.8977,423.2803,427.6357,33923.0
2022-03-24 10:00:00,451.1,453.92,450.43,452.06,14681.0,428.0437,430.7196,427.4079,428.9546,14681.0
2022-03-24 10:30:00,452.25,453.27,449.62,451.38,13608.0,429.1349,430.1028,426.6393,428.3094,13608.0
2022-03-24 11:00:00,451.58,452.74,451.12,452.08,9827.0,428.4992,429.5999,428.0627,428.9736,9827.0
2022-03-24 11:30:00,452.14,453.73,451.73,453.21,13771.0,429.0305,430.5393,428.6415,430.0458,13771.0
2022-03-24 12:00:00,453.11,454.09,449.55,449.74,15416.0,429.951,430.8809,426.5729,426.7532,15416.0
2022-03-24 12:30:00,449.59,452.07,449.59,452.0,18946.0,426.6109,428.9641,426.6109,428.8977,18946.0
2022-03-24 13:00:00,452.05,452.78,451.43,451.46,11304.0,428.9451,429.6378,428.3568,428.3853,11304.0
2022-03-24 13:30:00,451.25,451.94,450.6,450.77,16294.0,428.186,428.8408,427.5692,427.7306,16294.0
2022-03-24 14:00:00,450.67,451.05,450.08,450.29,10790.0,427.6357,427.9962,427.0758,427.2751,10790.0
2022-03-24 14:30:00,450.22,451.06,450.22,450.95,9974.0,427.2087,428.0057,427.2087,427.9014,9974.0
2022-03-24 15:00:00,450.89,453.53,450.78,453.53,15581.0,427.8444,430.3495,427.74,430.3495,15581.0
2022-03-24 15:30:00,453.5,455.14,452.53,454.3,90052.0,430.321,431.8772,429.4006,431.0801,90052.0
2022-03-25 09:30:00,453.36,457.96,453.36,457.51,32307.0,430.1882,434.5531,430.1882,434.1261,32307.0
2022-03-25 10:00:00,458.0,460.43,457.06,459.0,37929.0,434.591,436.8968,433.6991,435.5399,37929.0
2022-03-25 10:30:00,459.06,460.09,457.32,458.18,12422.0,435.5968,436.5742,433.9458,434.7618,12422.0
2022-03-25 11:00:00,458.15,460.02,457.49,457.98,11205.0,434.7334,436.5078,434.1071,434.572,11205.0
2022-03-25 11:30:00,457.66,458.45,455.07,455.79,18870.0,434.2684,435.018,431.8108,432.494,18870.0
2022-03-25 12:00:00,456.3,458.5,456.3,458.31,10482.0,432.9779,435.0655,432.9779,434.8852,10482.0
2022-03-25 12:30:00,458.32,458.32,455.91,456.75,7037.0,434.8947,434.8947,432.6078,433.4049,7037.0
2022-03-25 13:00:00,456.5,457.48,456.37,457.24,5621.0,433.1677,434.0976,433.0443,433.8699,5621.0
2022-03-25 13:30:00,457.33,457.34,456.2,456.77,4050.0,433.9553,433.9648,432.883,433.4239,4050.0
2022-03-25 14:00:00,456.58,459.42,456.57,459.01,18175.0,433.2436,435.9384,433.2341,435.5494,18175.0
2022-03-25 14:30:00,458.99,459.63,458.51,458.63,7874.0,435.5304,436.1377,435.075,435.1888,7874.0
2022-03-25 15:00:00,458.75,459.02,457.81,457.81,9901.0,435.3027,435.5589,434.4107,434.4107,9901.0
2022-03-25 15:30:00,457.64,458.64,457.64,458.18,28764.0,434.2494,435.1983,434.2494,434.7618,28764.0
2022-03-28 09:30:00,453.86,455.8,446.96,447.95,49444.0,430.6626,432.5035,424.1153,425.0547,49444.0
2022-03-28 10:00:00,448.0,453.07,448.0,452.24,15887.0,425.1021,429.913,425.1021,429.1254,15887.0
2022-03-28 10:30:00,451.17,452.19,450.38,450.8,12065.0,428.1101,429.078,427.3605,427.759,12065.0
2022-03-28 11:00:00,450.7,452.7,448.75,448.79,17871.0,427.6641,429.5619,425.8138,425.8518,17871.0
2022-03-28 11:30:00,448.71,450.7,448.33,449.68,5493.0,425.7758,427.6641,425.4153,426.6963,5493.0
2022-03-28 12:00:00,449.45,450.22,448.71,449.05,8036.0,426.478,427.2087,425.7758,426.0985,8036.0
2022-03-28 12:30:00,448.75,450.85,448.75,450.73,9679.0,425.8138,427.8065,425.8138,427.6926,9679.0
2022-03-28 13:00:00,451.32,451.32,449.28,449.37,5115.0,428.2524,428.2524,426.3167,426.4021,5115.0
2022-03-28 13:30:00,449.15,450.27,449.14,449.22,7697.0,426.1934,427.2561,426.1839,426.2598,7697.0
2022-03-28 14:00:00,449.54,451.17,449.54,450.74,7158.0,426.5634,428.1101,426.5634,427.7021,7158.0
2022-03-28 14:30:00,451.12,451.66,449.57,450.0,13698.0,428.0627,428.5751,426.5919,426.9999,13698.0
2022-03-28 15:00:00,449.91,450.02,445.15,445.41,49949.0,426.9145,427.0189,422.3978,422.6445,49949.0
2022-03-28 15:30:00,445.37,447.15,444.6,446.6,95558.0,422.6066,424.2956,421.8759,423.7737,95558.0
2022-03-29 09:30:00,434.69,438.33,431.38,438.31,95415.0,412.4724,415.9264,409.3316,415.9074,95415.0
2022-03-29 10:00:00,438.93,443.47,436.26,442.33,46976.0,416.4957,420.8037,413.9622,419.7219,46976.0
2022-03-29 10:30:00,442.59,444.9,442.28,443.6,18050.0,419.9686,422.1606,419.6745,420.927,18050.0
2022-03-29 11:00:00,443.81,444.5,441.94,442.0,14946.0,421.1263,421.781,419.3519,419.4088,14946.0
2022-03-29 11:30:00,442.36,444.0,442.06,443.81,14948.0,419.7504,421.3066,419.4657,421.1263,14948.0
2022-03-29 12:00:00,443.95,450.61,439.06,443.12,93908.0,421.2591,427.5787,416.6191,420.4716,93908.0
2022-03-29 12:30:00,443.12,445.98,443.11,445.25,28548.0,420.4716,423.1854,420.4621,422.4927,28548.0
2022-03-29 13:00:00,444.8,445.97,443.66,444.43,18882.0,422.0657,423.1759,420.984,421.7146,18882.0
2022-03-29 13:30:00,445.19,446.61,443.65,446.61,16860.0,422.4358,423.7832,420.9745,423.7832,16860.0
2022-03-29 14:00:00,446.01,446.39,443.51,443.89,18797.0,423.2138,423.5744,420.8416,421.2022,18797.0
2022-03-29 14:30:00,444.04,445.6,443.97,445.01,11592.0,421.3445,422.8248,421.2781,422.265,11592.0
2022-03-29 15:00:00,445.38,447.01,443.92,445.7,27367.0,422.616,424.1627,421.2307,422.9197,27367.0
2022-03-29 15:30:00,445.75,446.86,445.52,446.12,60862.0,422.9671,424.0204,422.7489,423.3182,60862.0
2022-03-30 09:30:00,449.49,456.44,449.49,453.27,46137.0,426.516,433.1108,426.516,430.1028,46137.0
2022-03-30 10:00:00,453.14,456.49,453.14,454.71,34736.0,429.9794,433.1582,429.9794,431.4692,34736.0
2022-03-30 10:30:00,453.84,455.41,452.0,454.36,9815.0,430.6436,432.1334,428.8977,431.1371,9815.0
2022-03-30 11:00:00,454.5,454.68,452.5,454.21,22354.0,431.2699,431.4407,429.3721,430.9947,22354.0
2022-03-30 11:30:00,453.01,453.87,452.1,453.87,9374.0,429.8561,430.6721,428.9926,430.6721,9374.0
2022-03-30 12:00:00,453.74,454.01,450.95,451.48,20465.0,430.5488,430.805,427.9014,428.4043,20465.0
2022-03-30 12:30:00,450.78,451.46,449.49,450.24,13339.0,427.74,428.3853,426.516,427.2276,13339.0
2022-03-30 13:00:00,450.22,450.51,448.49,449.19,9849.0,427.2087,427.4838,425.5671,426.2313,9849.0
2022-03-30 13:30:00,448.93,451.04,448.54,450.23,13867.0,425.9846,427.9868,425.6145,427.2182,13867.0
2022-03-30 14:00:00,450.43,452.58,450.43,452.51,12130.0,427.4079,429.448,427.4079,429.3816,12130.0
2022-03-30 14:30:00,452.22,452.22,450.26,450.61,10038.0,429.1064,429.1064,427.2466,427.5787,10038.0
2022-03-30 15:00:00,450.75,451.44,449.6,450.09,25628.0,427.7116,428.3663,426.6204,427.0853,25628.0
2022-03-30 15:30:00,450.0,453.34,450.0,453.33,67857.0,426.9999,430.1692,426.9999,430.1597,67857.0
2022-03-31 09:30:00,449.97,457.93,449.05,456.2,30225.0,426.9714,434.5246,426.0985,432.883,30225.0
2022-03-31 10:00:00,456.55,456.74,451.41,451.89,14919.0,433.2151,433.3954,428.3378,428.7933,14919.0
2022-03-31 10:30:00,451.82,453.61,451.38,453.61,10852.0,428.7269,430.4254,428.3094,430.4254,10852.0
2022-03-31 11:00:00,453.27,455.47,453.0,455.34,8732.0,430.1028,432.1903,429.8466,432.067,8732.0
2022-03-31 11:30:00,455.43,455.6,454.03,454.63,9385.0,432.1524,432.3137,430.8239,431.3933,9385.0
2022-03-31 12:00:00,454.9,455.02,452.61,452.69,14891.0,431.6495,431.7633,429.4765,429.5524,14891.0
2022-03-31 12:30:00,452.21,454.39,452.18,454.01,9226.0,429.097,431.1655,429.0685,430.805,9226.0
2022-03-31 13:00:00,453.72,453.75,451.96,452.29,11124.0,430.5298,430.5582,428.8597,429.1729,11124.0
2022-03-31 13:30:00,452.68,452.78,451.64,452.54,7699.0,429.5429,429.6378,428.5561,429.4101,7699.0
2022-03-31 14:00:00,452.35,452.53,450.49,450.89,7801.0,429.2298,429.4006,427.4649,427.8444,7801.0
2022-03-31 14:30:00,451.09,451.09,449.64,449.82,12821.0,428.0342,428.0342,426.6583,426.8291,12821.0
2022-03-31 15:00:00,450.08,451.02,449.87,450.16,13331.0,427.0758,427.9678,426.8766,427.1517,13331.0
2022-03-31 15:30:00,450.25,450.25,446.7,447.24,86363.0,427.2371,427.2371,423.8686,424.381,86363.0
2022-04-01 09:30:00,446.58,452.39,446.13,450.8,25098.0,423.7547,429.2678,423.3277,427.759,25098.0
2022-04-01 10:00:00,451.03,451.35,448.75,449.53,17095.0,427.9773,428.2809,425.8138,426.5539,17095.0
2022-04-01 10:30:00,449.16,450.09,446.97,446.97,18156.0,426.2028,427.0853,424.1248,424.1248,18156.0
2022-04-01 11:00:00,446.7,450.12,446.28,449.35,17096.0,423.8686,427.1138,423.47,426.3831,17096.0
2022-04-01 11:30:00,449.19,449.6,444.06,444.82,31137.0,426.2313,426.6204,421.3635,422.0847,31137.0
2022-04-01 12:00:00,445.02,445.63,444.44,445.41,11116.0,422.2744,422.8533,421.7241,422.6445,11116.0
2022-04-01 12:30:00,445.15,449.99,444.35,449.63,37682.0,422.3978,426.9904,421.6387,426.6488,37682.0
2022-04-01 13:00:00,449.79,450.9,448.91,450.9,26657.0,426.8006,427.8539,425.9656,427.8539,26657.0
2022-04-01 13:30:00,450.93,451.99,449.86,451.96,17093.0,427.8824,428.8882,426.8671,428.8597,17093.0
2022-04-01 14:00:00,452.02,452.27,449.88,449.88,9244.0,428.9167,429.1539,426.886,426.886,9244.0
2022-04-01 14:30:00,450.33,452.15,449.59,452.08,16022.0,427.313,429.04,426.6109,428.9736,16022.0
2022-04-01 15:00:00,452.05,454.1,451.96,452.5,27706.0,428.9451,430.8904,428.8597,429.3721,27706.0
2022-04-01 15:30:00,452.43,454.86,452.08,454.48,57359.0,429.3057,431.6115,428.9736,431.2509,57359.0
2022-04-04 09:30:00,455.43,456.55,447.64,449.32,53399.0,432.1524,433.2151,424.7605,426.3547,53399.0
2022-04-04 10:00:00,449.46,450.77,444.46,446.88,30925.0,426.4875,427.7306,421.7431,424.0394,30925.0
2022-04-04 10:30:00,446.97,448.55,444.36,446.84,32862.0,424.1248,425.624,421.6482,424.0014,32862.0
2022-04-04 11:00:00,446.73,448.93,446.73,448.37,20661.0,423.897,425.9846,423.897,425.4532,20661.0
2022-04-04 11:30:00,448.11,449.38,447.07,448.61,20677.0,425.2065,426.4116,424.2197,425.681,20677.0
2022-04-04 12:00:00,448.7,449.77,448.42,448.97,14642.0,425.7664,426.7817,425.5007,426.0226,14642.0
2022-04-04 12:30:00,449.04,449.31,448.42,448.66,9203.0,426.089,426.3452,425.5007,425.7284,9203.0
2022-04-04 13:00:00,448.62,449.42,447.32,449.37,14876.0,425.6904,426.4496,424.4569,426.4021,14876.0
2022-04-04 13:30:00,449.7,450.87,449.56,450.49,8293.0,426.7152,427.8254,426.5824,427.4649,8293.0
2022-04-04 14:00:00,450.59,451.74,450.59,451.55,10026.0,427.5598,428.651,427.5598,428.4707,10026.0
2022-04-04 14:30:00,451.47,451.8,451.17,451.19,10719.0,428.3948,428.7079,428.1101,428.1291,10719.0
2022-04-04 15:00:00,451.43,451.68,450.85,451.19,11446.0,428.3568,428.594,427.8065,428.1291,11446.0
2022-04-04 15:30:00,451.43,452.57,450.55,452.3,53150.0,428.3568,429.4386,427.5218,429.1824,53150.0
2022-04-05 09:30:00,450.49,460.62,450.49,460.03,30295.0,427.4649,437.0771,427.4649,436.5173,30295.0
2022-04-05 10:00:00,460.55,463.5,456.43,457.91,32485.0,437.0107,439.8099,433.1013,434.5056,32485.0
2022-04-05 10:30:00,457.84,459.86,457.33,457.46,13504.0,434.4392,436.356,433.9553,434.0786,13504.0
2022-04-05 11:00:00,457.89,458.35,455.41,455.9,15651.0,434.4866,434.9231,432.1334,432.5984,15651.0
2022-04-05 11:30:00,456.2,458.04,455.64,455.65,10809.0,432.883,434.629,432.3516,432.3611,10809.0
2022-04-05 12:00:00,455.1,455.99,452.75,454.65,12657.0,431.8392,432.6838,429.6094,431.4122,12657.0
2022-04-05 12:30:00,455.33,457.83,455.17,457.1,13928.0,432.0575,434.4297,431.9057,433.737,13928.0
2022-04-05 13:00:00,456.92,456.99,456.01,456.01,7928.0,433.5662,433.6326,432.7027,432.7027,7928.0
2022-04-05 13:30:00,456.03,456.5,454.23,454.79,8111.0,432.7217,433.1677,431.0137,431.5451,8111.0
2022-04-05 14:00:00,454.82,454.94,453.04,453.96,10047.0,431.5736,431.6874,429.8845,430.7575,10047.0
2022-04-05 14:30:00,453.99,456.02,453.98,455.57,9381.0,430.786,432.7122,430.7765,432.2852,9381.0
2022-04-05 15:00:00,455.05,455.3,454.12,454.65,21677.0,431.7918,432.029,430.9093,431.4122,21677.0
2022-04-05 15:30:00,454.57,454.6,453.14,454.02,50822.0,431.3363,431.3648,429.9794,430.8144,50822.0
2022-04-06 09:30:00,455.0,464.0,454.88,462.83,60231.0,431.7444,440.2844,431.6305,439.1742,60231.0
2022-04-06 10:00:00,462.58,466.42,461.09,461.72,38907.0,438.9369,442.5807,437.5231,438.1209,38907.0
2022-04-06 10:30:00,462.63,465.29,459.99,462.17,19215.0,438.9844,441.5084,436.4793,438.5479,19215.0
2022-04-06 11:00:00,462.71,463.14,460.04,462.0,18451.0,439.0603,439.4683,436.5268,438.3866,18451.0
2022-04-06 11:30:00,461.96,463.38,460.48,462.14,11218.0,438.3486,439.696,436.9443,438.5194,11218.0
2022-04-06 12:00:00,462.24,463.52,460.51,460.65,15139.0,438.6143,439.8289,436.9727,437.1056,15139.0
2022-04-06 12:30:00,460.79,462.56,460.54,462.17,11502.0,437.2384,438.918,437.0012,438.5479,11502.0
2022-04-06 13:00:00,462.23,463.3,461.76,462.03,8329.0,438.6048,439.6201,438.1588,438.415,8329.0
2022-04-06 13:30:00,461.73,462.31,458.93,460.02,24385.0,438.1304,438.6807,435.4735,436.5078,24385.0
2022-04-06 14:00:00,459.78,460.17,457.88,459.11,21873.0,436.28,436.6501,434.4772,435.6443,21873.0
2022-04-06 14:30:00,459.34,460.92,459.31,460.49,17152.0,435.8625,437.3618,435.8341,436.9538,17152.0
2022-04-06 15:00:00,460.69,466.0,459.99,461.06,84219.0,437.1435,442.1821,436.4793,437.4946,84219.0
2022-04-06 15:30:00,461.14,461.87,460.11,461.5,56059.0,437.5705,438.2632,436.5932,437.9121,56059.0
2022-04-07 09:30:00,460.0,465.14,459.03,463.45,28725.0,436.4888,441.3661,435.5684,439.7625,28725.0
2022-04-07 10:00:00,463.61,464.19,460.62,463.81,23076.0,439.9143,440.4646,437.0771,440.1041,23076.0
2022-04-07 10:30:00,463.81,467.58,463.81,466.8,21496.0,440.1041,443.6814,440.1041,442.9412,21496.0
2022-04-07 11:00:00,466.45,468.84,465.39,467.61,18882.0,442.6091,444.877,441.6033,443.7098,18882.0
2022-04-07 11:30:00,467.85,468.01,465.74,466.6,19164.0,443.9376,444.0894,441.9354,442.7515,19164.0
2022-04-07 12:00:00,467.02,468.6,465.92,466.28,17388.0,443.15,444.6492,442.1062,442.4478,17388.0
2022-04-07 12:30:00,466.24,466.92,465.5,465.92,13104.0,442.4099,443.0551,441.7077,442.1062,13104.0
2022-04-07 13:00:00,465.75,467.46,465.74,466.9,13299.0,441.9449,443.5675,441.9354,443.0361,13299.0
2022-04-07 13:30:00,467.03,468.98,466.81,468.98,11866.0,443.1595,445.0098,442.9507,445.0098,11866.0
2022-04-07 14:00:00,468.74,470.74,468.24,469.5,15736.0,444.7821,446.6799,444.3076,445.5032,15736.0
2022-04-07 14:30:00,469.9,470.78,469.41,470.35,23125.0,445.8828,446.7178,445.4178,446.3098,23125.0
2022-04-07 15:00:00,470.38,472.0,469.78,470.7,41259.0,446.3383,447.8755,445.7689,446.6419,41259.0
2022-04-07 15:30:00,470.63,472.64,470.63,470.72,98194.0,446.5755,448.4827,446.5755,446.6609,98194.0
2022-04-08 09:30:00,470.94,477.26,470.39,473.27,54105.0,446.8696,452.8666,446.3478,449.0805,54105.0
2022-04-08 10:00:00,473.63,475.75,467.27,468.71,28465.0,449.4221,451.4338,443.3872,444.7536,28465.0
2022-04-08 10:30:00,468.1,471.9,468.1,471.39,19815.0,444.1748,447.7806,444.1748,447.2966,19815.0
2022-04-08 11:00:00,471.14,472.15,469.13,471.3,22609.0,447.0594,448.0178,445.1522,447.2112,22609.0
2022-04-08 11:30:00,470.91,472.11,468.33,468.85,15753.0,446.8412,447.9798,444.393,444.8865,15753.0
2022-04-08 12:00:00,468.68,469.47,466.6,467.17,17296.0,444.7252,445.4748,442.7515,443.2923,17296.0
2022-04-08 12:30:00,467.4,467.84,465.02,466.24,20288.0,443.5106,443.9281,441.2522,442.4099,20288.0
2022-04-08 13:00:00,465.8,466.67,464.56,465.65,28948.0,441.9924,442.8179,440.8157,441.85,28948.0
2022-04-08 13:30:00,465.94,466.15,462.66,463.42,31680.0,442.1252,442.3245,439.0128,439.734,31680.0
2022-04-08 14:00:00,463.59,464.55,461.23,462.02,45375.0,439.8953,440.8062,437.6559,438.4056,45375.0
2022-04-08 14:30:00,462.04,463.26,459.34,463.25,71806.0,438.4245,439.5822,435.8625,439.5727,71806.0
2022-04-08 15:00:00,463.19,464.88,462.72,464.88,21879.0,439.5158,441.1194,439.0698,441.1194,21879.0
2022-04-08 15:30:00,464.62,464.8,462.65,463.67,70606.0,440.8727,441.0435,439.0034,439.9712,70606.0
2022-04-11 09:30:00,466.38,470.91,461.7,464.09,39896.0,442.5427,446.8412,438.1019,440.3698,39896.0
2022-04-11 10:00:00,464.22,468.21,462.31,466.73,48040.0,440.4931,444.2792,438.6807,442.8748,48040.0
2022-04-11 10:30:00,466.66,470.95,464.78,469.55,24083.0,442.8084,446.8791,441.0245,445.5507,24083.0
2022-04-11 11:00:00,469.42,470.0,467.55,468.42,30117.0,445.4273,445.9777,443.6529,444.4784,30117.0
2022-04-11 11:30:00,467.92,468.13,464.89,465.77,17319.0,444.004,444.2033,441.1289,441.9639,17319.0
2022-04-11 12:00:00,466.76,466.76,465.62,465.86,7275.0,442.9033,442.9033,441.8216,442.0493,7275.0
2022-04-11 12:30:00,465.74,466.39,464.22,464.98,10487.0,441.9354,442.5522,440.4931,441.2143,10487.0
2022-04-11 13:00:00,464.93,465.35,462.79,462.98,14204.0,441.1668,441.5654,439.1362,439.3165,14204.0
2022-04-11 13:30:00,463.2,466.08,462.73,464.83,19690.0,439.5252,442.258,439.0793,441.0719,19690.0
2022-04-11 14:00:00,464.46,464.89,463.47,464.55,10643.0,440.7208,441.1289,439.7814,440.8062,10643.0
2022-04-11 14:30:00,464.29,465.3,463.68,464.05,22382.0,440.5595,441.5179,439.9807,440.3318,22382.0
2022-04-11 15:00:00,464.04,464.49,462.36,462.36,18806.0,440.3223,440.7493,438.7282,438.7282,18806.0
2022-04-11 15:30:00,462.38,463.57,461.77,462.12,168581.0,438.7472,439.8763,438.1683,438.5004,168581.0
2022-04-12 09:30:00,463.31,466.68,460.39,463.4,61930.0,439.6296,442.8274,436.8589,439.715,61930.0
2022-04-12 10:00:00,463.17,463.89,459.31,463.25,24152.0,439.4968,440.18,435.8341,439.5727,24152.0
2022-04-12 10:30:00,463.31,466.14,462.21,464.31,46752.0,439.6296,442.315,438.5858,440.5785,46752.0
2022-04-12 11:00:00,463.87,466.01,463.0,465.78,40613.0,440.161,442.1916,439.3355,441.9734,40613.0
2022-04-12 11:30:00,465.52,466.29,464.75,465.2,25261.0,441.7267,442.4573,440.996,441.423,25261.0
2022-04-12 12:00:00,465.0,465.56,463.12,463.84,28581.0,441.2332,441.7646,439.4493,440.1325,28581.0
2022-04-12 12:30:00,463.73,464.26,461.61,462.11,17703.0,440.0282,440.5311,438.0165,438.491,17703.0
2022-04-12 13:00:00,462.28,464.1,461.81,463.52,11987.0,438.6523,440.3792,438.2063,439.8289,11987.0
2022-04-12 13:30:00,463.58,464.38,462.73,462.93,11295.0,439.8858,440.6449,439.0793,439.269,11295.0
2022-04-12 14:00:00,462.73,463.99,461.89,463.78,13948.0,439.0793,440.2749,438.2822,440.0756,13948.0
2022-04-12 14:30:00,463.81,464.15,462.62,463.56,12831.0,440.1041,440.4267,438.9749,439.8668,12831.0
2022-04-12 15:00:00,463.71,463.81,461.85,461.95,14101.0,440.0092,440.1041,438.2442,438.3391,14101.0
2022-04-12 15:30:00,461.96,463.79,461.29,463.47,50152.0,438.3486,440.0851,437.7129,439.7814,50152.0
2022-04-13 09:30:00,468.0,470.06,463.33,465.04,31772.0,444.0799,446.0346,439.6486,441.2712,31772.0
2022-04-13 10:00:00,465.51,465.51,461.8,461.8,25267.0,441.7172,441.7172,438.1968,438.1968,25267.0
2022-04-13 10:30:00,461.28,464.21,460.33,464.21,25893.0,437.7034,440.4836,436.8019,440.4836,25893.0
2022-04-13 11:00:00,463.95,464.74,461.45,462.75,29912.0,440.2369,440.9865,437.8647,439.0982,29912.0
2022-04-13 11:30:00,462.22,463.34,461.96,462.31,12160.0,438.5953,439.6581,438.3486,438.6807,12160.0
2022-04-13 12:00:00,462.54,463.44,462.48,462.97,12247.0,438.899,439.753,438.842,439.307,12247.0
2022-04-13 12:30:00,462.78,465.4,462.27,464.88,15529.0,439.1267,441.6128,438.6428,441.1194,15529.0
2022-04-13 13:00:00,465.17,466.2,465.02,466.0,9936.0,441.3946,442.3719,441.2522,442.1821,9936.0
2022-04-13 13:30:00,466.2,466.2,464.43,464.95,11246.0,442.3719,442.3719,440.6924,441.1858,11246.0
2022-04-13 14:00:00,465.04,465.24,463.87,464.78,10912.0,441.2712,441.461,440.161,441.0245,10912.0
2022-04-13 14:30:00,465.04,465.68,464.65,465.04,12926.0,441.2712,441.8785,440.9011,441.2712,12926.0
2022-04-13 15:00:00,465.22,465.41,464.03,464.04,12958.0,441.442,441.6223,440.3128,440.3223,12958.0
2022-04-13 15:30:00,464.09,464.89,463.59,464.46,56861.0,440.3698,441.1289,439.8953,440.7208,56861.0
2022-04-14 09:30:00,468.48,470.25,465.22,465.23,39895.0,444.5354,446.2149,441.442,441.4515,39895.0
2022-04-14 10:00:00,465.42,467.39,463.33,464.95,12651.0,441.6318,443.5011,439.6486,441.1858,12651.0
2022-04-14 10:30:00,465.13,467.0,464.15,466.92,20348.0,441.3566,443.131,440.4267,443.0551,20348.0
2022-04-14 11:00:00,467.28,468.87,466.34,468.41,21833.0,443.3967,444.9054,442.5048,444.469,21833.0
2022-04-14 11:30:00,468.48,468.48,466.37,467.39,8203.0,444.5354,444.5354,442.5332,443.5011,8203.0
2022-04-14 12:00:00,467.31,468.96,466.5,468.96,7373.0,443.4252,444.9908,442.6566,444.9908,7373.0
2022-04-14 12:30:00,468.7,468.89,467.47,468.26,9042.0,444.7441,444.9244,443.577,444.3266,9042.0
2022-04-14 13:00:00,468.1,468.45,466.7,467.84,7934.0,444.1748,444.5069,442.8464,443.9281,7934.0
2022-04-14 13:30:00,467.99,468.46,467.5,468.28,8029.0,444.0704,444.5164,443.6055,444.3456,8029.0
2022-04-14 14:00:00,468.22,468.31,466.94,467.85,15462.0,444.2887,444.3741,443.0741,443.9376,15462.0
2022-04-14 14:30:00,468.06,468.74,467.17,467.46,14023.0,444.1368,444.7821,443.2923,443.5675,14023.0
2022-04-14 15:00:00,467.61,469.14,467.41,468.3,14574.0,443.7098,445.1616,443.5201,444.3646,14574.0
2022-04-14 15:30:00,468.17,468.65,466.85,467.9,102058.0,444.2412,444.6967,442.9887,443.985,102058.0
2022-04-18 09:30:00,467.2,473.37,464.26,468.91,30641.0,443.3208,449.1754,440.5311,444.9434,30641.0
2022-04-18 10:00:00,467.7,468.45,462.07,462.31,16038.0,443.7952,444.5069,438.453,438.6807,16038.0
2022-04-18 10:30:00,462.46,466.1,462.13,465.98,13106.0,438.8231,442.277,438.5099,442.1632,13106.0
2022-04-18 11:00:00,465.93,466.89,464.97,465.67,10554.0,442.1157,443.0266,441.2048,441.869,10554.0
2022-04-18 11:30:00,465.46,466.45,464.13,465.08,16009.0,441.6697,442.6091,440.4077,441.3092,16009.0
2022-04-18 12:00:00,465.2,466.06,464.62,465.45,15462.0,441.423,442.2391,440.8727,441.6602,15462.0
2022-04-18 12:30:00,465.43,467.29,464.87,467.25,16494.0,441.6413,443.4062,441.1099,443.3682,16494.0
2022-04-18 13:00:00,467.49,467.74,466.21,467.74,11520.0,443.596,443.8332,442.3814,443.8332,11520.0
2022-04-18 13:30:00,467.51,468.2,466.45,467.41,15504.0,443.615,444.2697,442.6091,443.5201,15504.0
2022-04-18 14:00:00,467.19,468.54,466.44,467.7,20574.0,443.3113,444.5923,442.5996,443.7952,20574.0
2022-04-18 14:30:00,467.67,468.51,466.88,467.13,11781.0,443.7668,444.5638,443.0172,443.2544,11781.0
2022-04-18 15:00:00,466.86,467.14,465.71,466.42,18636.0,442.9982,443.2639,441.907,442.5807,18636.0
2022-04-18 15:30:00,466.21,466.35,464.18,465.82,70246.0,442.3814,442.5142,440.4552,442.0113,70246.0
2022-04-19 09:30:00,465.7,473.86,465.64,472.43,33848.0,441.8975,449.6404,441.8405,448.2835,33848.0
2022-04-19 10:00:00,472.42,472.42,468.41,470.88,16908.0,448.274,448.274,444.469,446.8127,16908.0
2022-04-19 10:30:00,471.36,471.38,467.75,469.31,21011.0,447.2682,447.2871,443.8427,445.323,21011.0
2022-04-19 11:00:00,469.29,469.55,465.9,465.96,15076.0,445.304,445.5507,442.0872,442.1442,15076.0
2022-04-19 11:30:00,465.97,466.06,464.06,465.05,21505.0,442.1537,442.2391,440.3413,441.2807,21505.0
2022-04-19 12:00:00,465.16,466.71,464.52,466.26,12655.0,441.3851,442.8558,440.7778,442.4288,12655.0
2022-04-19 12:30:00,466.56,466.59,465.52,465.89,11051.0,442.7135,442.742,441.7267,442.0778,11051.0
2022-04-19 13:00:00,465.59,466.01,465.13,465.44,6306.0,441.7931,442.1916,441.3566,441.6508,6306.0
2022-04-19 13:30:00,465.15,466.0,464.62,465.21,8466.0,441.3756,442.1821,440.8727,441.4325,8466.0
2022-04-19 14:00:00,465.43,466.41,465.2,465.41,6984.0,441.6413,442.5712,441.423,441.6223,6984.0
2022-04-19 14:30:00,465.29,466.16,464.83,465.03,15825.0,441.5084,442.334,441.0719,441.2617,15825.0
2022-04-19 15:00:00,465.22,465.55,464.23,465.31,21153.0,441.442,441.7551,440.5026,441.5274,21153.0
2022-04-19 15:30:00,465.18,466.22,463.48,464.9,62618.0,441.404,442.3909,439.7909,441.1384,62618.0
2022-04-20 09:30:00,465.91,469.13,464.98,465.32,28876.0,442.0967,445.1522,441.2143,441.5369,28876.0
2022-04-20 10:00:00,465.78,465.78,463.24,464.09,21144.0,441.9734,441.9734,439.5632,440.3698,21144.0
2022-04-20 10:30:00,464.55,466.57,464.42,465.13,11160.0,440.8062,442.723,440.6829,441.3566,11160.0
2022-04-20 11:00:00,465.54,465.64,464.58,465.64,10936.0,441.7456,441.8405,440.8347,441.8405,10936.0
2022-04-20 11:30:00,465.54,466.33,465.17,465.41,9466.0,441.7456,442.4953,441.3946,441.6223,9466.0
2022-04-20 12:00:00,465.58,466.2,464.35,465.3,10026.0,441.7836,442.3719,440.6165,441.5179,10026.0
2022-04-20 12:30:00,465.47,467.81,465.47,467.57,10569.0,441.6792,443.8996,441.6792,443.6719,10569.0
2022-04-20 13:00:00,467.76,467.85,465.37,465.42,11619.0,443.8522,443.9376,441.5843,441.6318,11619.0
2022-04-20 13:30:00,465.4,466.9,464.95,466.35,14446.0,441.6128,443.0361,441.1858,442.5142,14446.0
2022-04-20 14:00:00,466.6,466.85,464.96,464.97,12463.0,442.7515,442.9887,441.1953,441.2048,12463.0
2022-04-20 14:30:00,465.09,465.09,462.48,462.97,18774.0,441.3186,441.3186,438.842,439.307,18774.0
2022-04-20 15:00:00,462.94,464.62,462.89,464.5,18229.0,439.2785,440.8727,439.2311,440.7588,18229.0
2022-04-20 15:30:00,464.41,464.98,463.01,463.39,76460.0,440.6734,441.2143,439.345,439.7055,76460.0
2022-04-21 09:30:00,464.65,465.53,458.46,458.59,41430.0,440.9011,441.7362,435.0275,435.1509,41430.0
2022-04-21 10:00:00,459.25,459.69,456.12,456.54,24869.0,435.7771,436.1946,432.8071,433.2056,24869.0
2022-04-21 10:30:00,456.5,456.51,453.85,455.21,36433.0,433.1677,433.1772,430.6531,431.9436,36433.0
2022-04-21 11:00:00,455.06,455.87,452.16,453.73,40242.0,431.8013,432.5699,429.0495,430.5393,40242.0
2022-04-21 11:30:00,454.21,455.39,451.66,451.83,40557.0,430.9947,432.1144,428.5751,428.7364,40557.0
2022-04-21 12:00:00,451.53,452.11,450.15,450.43,44446.0,428.4517,429.0021,427.1422,427.4079,44446.0
2022-04-21 12:30:00,450.43,450.66,446.51,446.9,48640.0,427.4079,427.6262,423.6883,424.0584,48640.0
2022-04-21 13:00:00,446.9,449.01,445.85,446.28,29959.0,424.0584,426.0605,423.062,423.47,29959.0
2022-04-21 13:30:00,446.39,448.51,446.08,447.3,12837.0,423.5744,425.5861,423.2803,424.4379,12837.0
2022-04-21 14:00:00,447.23,448.17,446.01,446.83,12614.0,424.3715,425.2634,423.2138,423.9919,12614.0
2022-04-21 14:30:00,447.17,447.97,445.56,447.04,35107.0,424.3146,425.0737,422.7868,424.1912,35107.0
2022-04-21 15:00:00,446.96,446.96,445.24,446.21,21285.0,424.1153,424.1153,422.4832,423.4036,21285.0
2022-04-21 15:30:00,445.98,446.09,443.02,443.73,89189.0,423.1854,423.2898,420.3767,421.0504,89189.0
2022-04-22 09:30:00,443.74,456.66,443.66,451.85,66090.0,421.0599,433.3195,420.984,428.7554,66090.0
2022-04-22 10:00:00,451.5,452.19,448.06,450.01,21736.0,428.4232,429.078,425.1591,427.0094,21736.0
2022-04-22 10:30:00,449.7,451.94,446.62,448.64,34252.0,426.7152,428.8408,423.7927,425.7094,34252.0
2022-04-22 11:00:00,448.61,450.2,447.22,449.58,15677.0,425.681,427.1897,424.362,426.6014,15677.0
2022-04-22 11:30:00,449.17,449.61,447.74,448.27,12640.0,426.2123,426.6298,424.8554,425.3583,12640.0
2022-04-22 12:00:00,448.09,450.64,447.63,450.33,14526.0,425.1875,427.6072,424.751,427.313,14526.0
2022-04-22 12:30:00,450.54,451.74,450.5,450.52,7275.0,427.5123,428.651,427.4744,427.4933,7275.0
2022-04-22 13:00:00,450.64,450.64,449.28,450.22,7307.0,427.6072,427.6072,426.3167,427.2087,7307.0
2022-04-22 13:30:00,450.21,450.21,448.44,448.68,12348.0,427.1992,427.1992,425.5196,425.7474,12348.0
2022-04-22 14:00:00,448.49,449.39,448.06,449.11,7901.0,425.5671,426.4211,425.1591,426.1554,7901.0
2022-04-22 14:30:00,449.17,449.26,447.64,447.71,11888.0,426.2123,426.2977,424.7605,424.827,11888.0
2022-04-22 15:00:00,447.84,450.06,446.96,449.5,14827.0,424.9503,427.0568,424.1153,426.5255,14827.0
2022-04-22 15:30:00,450.25,451.78,447.12,447.51,72931.0,427.2371,428.6889,424.2671,424.6372,72931.0
2022-04-25 09:30:00,443.99,445.0,438.42,440.8,41102.0,421.2971,422.2555,416.0118,418.2701,41102.0
2022-04-25 10:00:00,440.84,442.03,438.05,439.35,14948.0,418.3081,419.4373,415.6607,416.8942,14948.0
2022-04-25 10:30:00,439.66,439.85,435.54,436.35,11810.0,417.1884,417.3687,413.279,414.0476,11810.0
2022-04-25 11:00:00,436.4,438.01,436.28,437.19,8911.0,414.095,415.6227,413.9812,414.8446,8911.0
2022-04-25 11:30:00,437.02,437.57,434.15,435.63,17662.0,414.6833,415.2052,411.96,413.3644,17662.0
2022-04-25 12:00:00,435.72,438.22,435.67,437.38,7706.0,413.4498,415.822,413.4023,415.0249,7706.0
2022-04-25 12:30:00,437.35,438.29,436.55,438.26,6830.0,414.9965,415.8884,414.2374,415.86,6830.0
2022-04-25 13:00:00,438.0,439.06,436.97,437.58,18915.0,415.6132,416.6191,414.6359,415.2147,18915.0
2022-04-25 13:30:00,437.62,438.8,437.22,438.3,7429.0,415.2527,416.3724,414.8731,415.8979,7429.0
2022-04-25 14:00:00,438.25,441.25,438.04,441.24,10036.0,415.8505,418.6971,415.6512,418.6876,10036.0
2022-04-25 14:30:00,441.29,442.46,440.94,441.55,16606.0,418.7351,419.8453,418.403,418.9818,16606.0
2022-04-25 15:00:00,441.64,442.7,440.94,441.86,17822.0,419.0672,420.073,418.403,419.276,17822.0
2022-04-25 15:30:00,441.95,444.6,441.82,444.47,77549.0,419.3614,421.8759,419.238,421.7526,77549.0
2022-04-26 09:30:00,444.68,447.01,440.41,443.12,46394.0,421.9518,424.1627,417.9001,420.4716,46394.0
2022-04-26 10:00:00,444.17,446.92,441.84,442.83,12540.0,421.4679,424.0773,419.257,420.1964,12540.0
2022-04-26 10:30:00,442.9,445.31,442.22,445.31,17667.0,420.2628,422.5496,419.6176,422.5496,17667.0
2022-04-26 11:00:00,445.42,452.48,445.07,451.85,31289.0,422.654,429.3532,422.3219,428.7554,31289.0
2022-04-26 11:30:00,451.78,452.1,448.97,449.19,27266.0,428.6889,428.9926,426.0226,426.2313,27266.0
2022-04-26 12:00:00,448.98,448.98,447.57,448.46,13251.0,426.032,426.032,424.6941,425.5386,13251.0
2022-04-26 12:30:00,448.36,448.51,445.8,447.34,14734.0,425.4437,425.5861,423.0146,424.4759,14734.0
2022-04-26 13:00:00,447.55,447.88,445.0,445.01,18078.0,424.6751,424.9883,422.2555,422.265,18078.0
2022-04-26 13:30:00,444.76,448.46,444.58,445.89,16094.0,422.0277,425.5386,421.8569,423.1,16094.0
2022-04-26 14:00:00,445.9,446.95,445.0,446.85,10650.0,423.1095,424.1058,422.2555,424.0109,10650.0
2022-04-26 14:30:00,446.9,446.9,445.11,445.11,15036.0,424.0584,424.0584,422.3598,422.3598,15036.0
2022-04-26 15:00:00,445.51,445.67,443.91,444.63,15315.0,422.7394,422.8912,421.2212,421.9044,15315.0
2022-04-26 15:30:00,445.01,445.33,442.35,442.79,65472.0,422.265,422.5686,419.7409,420.1584,65472.0
2022-04-27 09:30:00,444.18,447.2,441.6,446.52,39447.0,421.4774,424.343,419.0292,423.6978,39447.0
2022-04-27 10:00:00,446.44,446.85,442.06,443.67,29867.0,423.6219,424.0109,419.4657,420.9934,29867.0
2022-04-27 10:30:00,442.79,449.07,441.19,446.72,22743.0,420.1584,426.1174,418.6402,423.8876,22743.0
2022-04-27 11:00:00,446.89,448.16,445.75,447.06,11685.0,424.0489,425.254,422.9671,424.2102,11685.0
2022-04-27 11:30:00,446.81,450.69,446.81,449.59,10443.0,423.973,427.6546,423.973,426.6109,10443.0
2022-04-27 12:00:00,449.88,450.37,447.82,448.77,12014.0,426.886,427.351,424.9313,425.8328,12014.0
2022-04-27 12:30:00,448.91,449.45,448.07,448.4,12083.0,425.9656,426.478,425.1686,425.4817,12083.0
2022-04-27 13:00:00,448.09,448.56,446.39,447.02,25524.0,425.1875,425.6335,423.5744,424.1722,25524.0
2022-04-27 13:30:00,447.65,448.58,446.42,447.06,24272.0,424.77,425.6525,423.6029,424.2102,24272.0
2022-04-27 14:00:00,446.21,446.78,445.18,445.39,23301.0,423.4036,423.9445,422.4263,422.6255,23301.0
2022-04-27 14:30:00,445.22,445.68,442.77,443.66,30247.0,422.4642,422.9007,420.1394,420.984,30247.0
2022-04-27 15:00:00,443.68,444.29,442.23,442.69,33008.0,421.0029,421.5818,419.627,420.0635,33008.0
2022-04-27 15:30:00,442.5,443.25,440.38,440.96,98203.0,419.8832,420.5949,417.8716,418.422,98203.0
2022-04-28 09:30:00,437.0,442.08,432.39,439.06,91620.0,414.6644,419.4847,410.29,416.6191,91620.0
2022-04-28 10:00:00,438.46,443.2,437.87,441.23,43155.0,416.0497,420.5475,415.4899,418.6782,43155.0
2022-04-28 10:30:00,441.2,442.16,435.9,437.56,43445.0,418.6497,419.5606,413.6206,415.1957,43445.0
2022-04-28 11:00:00,437.56,440.62,437.5,440.62,35612.0,415.1957,418.0993,415.1388,418.0993,35612.0
2022-04-28 11:30:00,440.39,440.39,438.26,438.87,36971.0,417.8811,417.8811,415.86,416.4388,36971.0
2022-04-28 12:00:00,438.87,442.49,437.51,441.38,21371.0,416.4388,419.8738,415.1483,418.8205,21371.0
2022-04-28 12:30:00,441.62,447.13,441.39,446.11,19004.0,419.0482,424.2766,418.83,423.3087,19004.0
2022-04-28 13:00:00,445.35,447.68,445.12,446.99,26436.0,422.5876,424.7985,422.3693,424.1438,26436.0
2022-04-28 13:30:00,447.11,447.56,445.63,446.9,17176.0,424.2576,424.6846,422.8533,424.0584,17176.0
2022-04-28 14:00:00,446.96,447.87,445.0,447.08,193499.0,424.1153,424.9788,422.2555,424.2292,193499.0
2022-04-28 14:30:00,447.6,449.78,447.29,448.15,34032.0,424.7226,426.7912,424.4284,425.2445,34032.0
2022-04-28 15:00:00,448.53,448.77,447.05,447.15,20687.0,425.605,425.8328,424.2007,424.2956,20687.0
2022-04-28 15:30:00,447.35,447.71,445.04,445.18,95189.0,424.4854,424.827,422.2934,422.4263,95189.0
2022-04-29 09:30:00,447.61,448.99,440.79,442.14,31555.0,424.7321,426.0415,418.2606,419.5416,31555.0
2022-04-29 10:00:00,444.04,449.34,442.77,444.31,26246.0,421.3445,426.3736,420.1394,421.6007,26246.0
2022-04-29 10:30:00,443.25,445.3,443.05,444.35,18440.0,420.5949,422.5401,420.4051,421.6387,18440.0
2022-04-29 11:00:00,444.53,444.82,442.45,444.66,29595.0,421.8095,422.0847,419.8358,421.9328,29595.0
2022-04-29 11:30:00,444.83,445.57,443.54,444.84,10435.0,422.0942,422.7963,420.8701,422.1036,10435.0
2022-04-29 12:00:00,444.63,444.95,441.23,441.77,18059.0,421.9044,422.208,418.6782,419.1906,18059.0
2022-04-29 12:30:00,441.74,443.27,441.54,442.0,13609.0,419.1621,420.6139,418.9723,419.4088,13609.0
2022-04-29 13:00:00,441.93,443.14,441.37,442.57,14954.0,419.3424,420.4905,418.811,419.9497,14954.0
2022-04-29 13:30:00,442.67,443.83,441.63,441.93,15008.0,420.0446,421.1453,419.0577,419.3424,15008.0
2022-04-29 14:00:00,441.69,443.35,441.17,442.31,18158.0,419.1146,420.6898,418.6212,419.703,18158.0
2022-04-29 14:30:00,442.22,442.85,441.05,441.99,19747.0,419.6176,420.2154,418.5074,419.3993,19747.0
2022-04-29 15:00:00,442.25,442.38,439.55,439.55,21181.0,419.646,419.7694,417.084,417.084,21181.0
2022-04-29 15:30:00,439.55,440.66,438.03,439.34,140983.0,417.084,418.1373,415.6417,416.8848,140983.0
2022-05-02 09:30:00,437.12,440.98,434.38,438.5,50340.0,414.7782,418.4409,412.1783,416.0877,50340.0
2022-05-02 10:00:00,439.14,444.63,438.65,444.63,25309.0,416.695,421.9044,416.23,421.9044,25309.0
2022-05-02 10:30:00,444.21,444.35,441.78,442.31,41644.0,421.5058,421.6387,419.2,419.703,41644.0
2022-05-02 11:00:00,442.38,442.41,437.91,438.0,20470.0,419.7694,419.7978,415.5278,415.6132,20470.0
2022-05-02 11:30:00,438.12,441.09,437.79,439.51,12867.0,415.7271,418.5453,415.414,417.0461,12867.0
2022-05-02 12:00:00,439.73,440.66,437.58,439.04,17653.0,417.2548,418.1373,415.2147,416.6001,17653.0
2022-05-02 12:30:00,439.09,440.26,438.1,438.1,20427.0,416.6475,417.7577,415.7081,415.7081,20427.0
2022-05-02 13:00:00,438.07,440.36,437.93,439.36,33754.0,415.6797,417.8526,415.5468,416.9037,33754.0
2022-05-02 13:30:00,438.95,439.5,437.15,437.27,21105.0,416.5147,417.0366,414.8067,414.9206,21105.0
2022-05-02 14:00:00,437.27,437.29,435.32,436.35,18713.0,414.9206,414.9395,413.0702,414.0476,18713.0
2022-05-02 14:30:00,436.15,436.17,431.92,433.04,34102.0,413.8578,413.8768,409.844,410.9068,34102.0
2022-05-02 15:00:00,433.11,437.56,432.92,437.03,24171.0,410.9732,415.1957,410.7929,414.6928,24171.0
2022-05-02 15:30:00,437.14,439.68,436.94,438.61,70665.0,414.7972,417.2074,414.6074,416.1921,70665.0
2022-05-03 09:30:00,444.45,447.1,441.34,441.86,47264.0,421.7336,424.2481,418.7825,419.276,47264.0
2022-05-03 10:00:00,441.16,446.75,439.69,445.83,67931.0,418.6117,423.916,417.2169,423.043,67931.0
2022-05-03 10:30:00,445.95,447.64,445.16,447.34,20683.0,423.1569,424.7605,422.4073,424.4759,20683.0
2022-05-03 11:00:00,447.18,449.5,446.94,449.18,15412.0,424.324,426.5255,424.0963,426.2218,15412.0
2022-05-03 11:30:00,449.28,450.49,448.55,450.21,23774.0,426.3167,427.4649,425.624,427.1992,23774.0
2022-05-03 12:00:00,450.05,451.88,448.8,449.34,23643.0,427.0474,428.7838,425.8612,426.3736,23643.0
2022-05-03 12:30:00,449.09,449.59,448.38,449.56,11345.0,426.1364,426.6109,425.4627,426.5824,11345.0
2022-05-03 13:00:00,449.39,451.06,448.62,449.02,25628.0,426.4211,428.0057,425.6904,426.07,25628.0
2022-05-03 13:30:00,449.11,451.83,448.88,450.44,29995.0,426.1554,428.7364,425.9372,427.4174,29995.0
2022-05-03 14:00:00,450.44,450.59,448.41,450.59,34337.0,427.4174,427.5598,425.4912,427.5598,34337.0
2022-05-03 14:30:00,450.62,452.16,449.42,452.16,38488.0,427.5882,429.0495,426.4496,429.0495,38488.0
2022-05-03 15:00:00,452.11,452.73,450.86,451.1,31646.0,429.0021,429.5904,427.816,428.0437,31646.0
2022-05-03 15:30:00,451.29,453.23,450.78,450.93,147962.0,428.224,430.0648,427.74,427.8824,147962.0
2022-05-04 09:30:00,453.57,454.96,451.3,454.03,34155.0,430.3874,431.7064,428.2335,430.8239,34155.0
2022-05-04 10:00:00,453.49,454.1,450.27,453.89,30573.0,430.3115,430.8904,427.2561,430.6911,30573.0
2022-05-04 10:30:00,453.98,454.3,452.49,454.06,20327.0,430.7765,431.0801,429.3626,430.8524,20327.0
2022-05-04 11:00:00,454.16,455.8,453.73,455.6,14355.0,430.9473,432.5035,430.5393,432.3137,14355.0
2022-05-04 11:30:00,455.69,457.3,454.94,455.94,9681.0,432.3991,433.9268,431.6874,432.6363,9681.0
2022-05-04 12:00:00,456.07,457.99,455.04,456.5,10772.0,432.7597,434.5815,431.7823,433.1677,10772.0
2022-05-04 12:30:00,456.56,457.7,456.16,457.48,7859.0,433.2246,434.3064,432.8451,434.0976,7859.0
2022-05-04 13:00:00,457.27,457.55,455.83,456.42,17264.0,433.8983,434.164,432.5319,433.0918,17264.0
2022-05-04 13:30:00,456.58,457.47,455.66,457.09,17061.0,433.2436,434.0881,432.3706,433.7275,17061.0
2022-05-04 14:00:00,456.59,457.84,455.14,457.4,16918.0,433.2531,434.4392,431.8772,434.0217,16918.0
2022-05-04 14:30:00,457.65,460.91,454.98,459.83,30125.0,434.2589,437.3523,431.7254,436.3275,30125.0
2022-05-04 15:00:00,459.79,460.73,458.61,460.67,24793.0,436.2895,437.1815,435.1698,437.1246,24793.0
2022-05-04 15:30:00,460.83,464.0,460.48,462.84,99501.0,437.2764,440.2844,436.9443,439.1836,99501.0
2022-05-05 09:30:00,463.24,464.58,460.74,461.89,38911.0,439.5632,440.8347,437.191,438.2822,38911.0
2022-05-05 10:00:00,462.25,462.75,457.14,462.47,45469.0,438.6238,439.0982,433.775,438.8326,45469.0
2022-05-05 10:30:00,462.46,464.3,461.89,463.0,123265.0,438.8231,440.569,438.2822,439.3355,123265.0
2022-05-05 11:00:00,463.0,463.7,461.64,463.36,123146.0,439.3355,439.9997,438.045,439.6771,123146.0
2022-05-05 11:30:00,463.13,465.0,461.84,461.84,71913.0,439.4588,441.2332,438.2348,438.2348,71913.0
2022-05-05 12:00:00,461.89,464.46,461.57,463.35,60301.0,438.2822,440.7208,437.9786,439.6676,60301.0
2022-05-05 12:30:00,463.37,464.57,462.75,464.51,25942.0,439.6866,440.8252,439.0982,440.7683,25942.0
2022-05-05 13:00:00,464.65,465.83,464.12,465.52,16060.0,440.9011,442.0208,440.3982,441.7267,16060.0
2022-05-05 13:30:00,465.22,467.9,464.65,466.97,26277.0,441.442,443.985,440.9011,443.1026,26277.0
2022-05-05 14:00:00,466.99,468.83,465.66,466.04,27740.0,443.1215,444.8675,441.8595,442.2201,27740.0
2022-05-05 14:30:00,466.0,470.23,465.8,468.64,73698.0,442.1821,446.1959,441.9924,444.6872,73698.0
2022-05-05 15:00:00,468.77,468.91,466.01,466.33,78988.0,444.8106,444.9434,442.1916,442.4953,78988.0
2022-05-05 15:30:00,466.2,467.51,464.82,466.97,170540.0,442.3719,443.615,441.0624,443.1026,170540.0
2022-05-06 09:30:00,464.38,468.0,462.01,463.0,56980.0,440.6449,444.0799,438.3961,439.3355,56980.0
2022-05-06 10:00:00,462.98,464.83,457.68,461.14,57566.0,439.3165,441.0719,434.2874,437.5705,57566.0
2022-05-06 10:30:00,461.07,465.0,460.2,463.99,66299.0,437.5041,441.2332,436.6786,440.2749,66299.0
2022-05-06 11:00:00,463.98,466.81,463.37,465.98,29320.0,440.2654,442.9507,439.6866,442.1632,29320.0
2022-05-06 11:30:00,466.22,466.28,463.64,464.62,22661.0,442.3909,442.4478,439.9428,440.8727,22661.0
2022-05-06 12:00:00,464.56,467.51,464.35,465.75,27583.0,440.8157,443.615,440.6165,441.9449,27583.0
2022-05-06 12:30:00,465.41,467.61,464.71,467.61,18922.0,441.6223,443.7098,440.9581,443.7098,18922.0
2022-05-06 13:00:00,467.36,468.2,465.86,466.68,27035.0,443.4726,444.2697,442.0493,442.8274,27035.0
2022-05-06 13:30:00,466.65,467.72,466.04,466.5,22709.0,442.7989,443.8142,442.2201,442.6566,22709.0
2022-05-06 14:00:00,466.2,466.41,463.84,463.84,18647.0,442.3719,442.5712,440.1325,440.1325,18647.0
2022-05-06 14:30:00,464.02,465.91,463.15,465.57,19890.0,440.3033,442.0967,439.4778,441.7741,19890.0
2022-05-06 15:00:00,465.08,465.58,463.55,464.11,34930.0,441.3092,441.7836,439.8574,440.3887,34930.0
2022-05-06 15:30:00,464.09,469.46,463.86,468.61,93814.0,440.3698,445.4653,440.1515,444.6587,93814.0
2022-05-09 09:30:00,465.96,466.92,460.1,463.08,34963.0,442.1442,443.0551,436.5837,439.4114,34963.0
2022-05-09 10:00:00,462.7,463.81,460.37,462.79,37500.0,439.0508,440.1041,436.8399,439.1362,37500.0
2022-05-09 10:30:00,462.94,463.96,460.19,460.83,30459.0,439.2785,440.2464,436.6691,437.2764,30459.0
2022-05-09 11:00:00,461.09,462.63,459.75,459.75,38956.0,437.5231,438.9844,436.2516,436.2516,38956.0
2022-05-09 11:30:00,460.03,462.86,459.74,462.56,33700.0,436.5173,439.2026,436.2421,438.918,33700.0
2022-05-09 12:00:00,462.61,463.3,461.01,462.0,29549.0,438.9654,439.6201,437.4472,438.3866,29549.0
2022-05-09 12:30:00,461.89,461.89,458.35,458.78,20977.0,438.2822,438.2822,434.9231,435.3312,20977.0
2022-05-09 13:00:00,459.2,459.99,458.27,459.77,27608.0,435.7297,436.4793,434.8472,436.2706,27608.0
2022-05-09 13:30:00,459.4,459.8,456.76,457.73,25741.0,435.9195,436.299,433.4144,434.3348,25741.0
2022-05-09 14:00:00,457.88,458.72,454.56,455.52,29711.0,434.4772,435.2742,431.3268,432.2378,29711.0
2022-05-09 14:30:00,455.31,457.12,454.0,456.39,26394.0,432.0385,433.756,430.7955,433.0633,26394.0
2022-05-09 15:00:00,456.73,457.82,455.75,455.82,26521.0,433.3859,434.4202,432.456,432.5224,26521.0
2022-05-09 15:30:00,455.9,456.21,452.35,454.09,89888.0,432.5984,432.8925,429.2298,430.8809,89888.0
2022-05-10 09:30:00,452.45,456.35,452.38,454.34,54963.0,429.3247,433.0254,429.2583,431.1181,54963.0
2022-05-10 10:00:00,454.54,455.6,451.84,455.5,27180.0,431.3079,432.3137,428.7459,432.2188,27180.0
2022-05-10 10:30:00,455.0,455.0,450.99,452.37,25475.0,431.7444,431.7444,427.9393,429.2488,25475.0
2022-05-10 11:00:00,452.65,452.83,447.65,450.31,46484.0,429.5145,429.6853,424.77,427.2941,46484.0
2022-05-10 11:30:00,450.25,452.65,449.23,450.54,23910.0,427.2371,429.5145,426.2693,427.5123,23910.0
2022-05-10 12:00:00,450.46,451.08,447.8,448.44,20634.0,427.4364,428.0247,424.9124,425.5196,20634.0
2022-05-10 12:30:00,448.73,449.74,447.13,449.4,25094.0,425.7948,426.7532,424.2766,426.4306,25094.0
2022-05-10 13:00:00,449.38,451.57,449.38,450.96,31991.0,426.4116,428.4897,426.4116,427.9108,31991.0
2022-05-10 13:30:00,451.39,455.45,451.0,455.42,20580.0,428.3189,432.1714,427.9488,432.1429,20580.0
2022-05-10 14:00:00,455.03,455.1,451.4,451.93,22949.0,431.7728,431.8392,428.3284,428.8313,22949.0
2022-05-10 14:30:00,452.15,453.3,450.09,450.96,32124.0,429.04,430.1312,427.0853,427.9108,32124.0
2022-05-10 15:00:00,451.09,452.51,449.36,449.69,24523.0,428.0342,429.3816,426.3926,426.7058,24523.0
2022-05-10 15:30:00,449.65,450.87,448.71,449.72,98958.0,426.6678,427.8254,425.7758,426.7342,98958.0
2022-05-11 09:30:00,449.68,456.21,449.54,454.31,21907.0,426.6963,432.8925,426.5634,431.0896,21907.0
2022-05-11 10:00:00,454.45,456.95,454.26,455.6,25522.0,431.2225,433.5947,431.0422,432.3137,25522.0
2022-05-11 10:30:00,455.23,457.99,454.93,455.52,15286.0,431.9626,434.5815,431.6779,432.2378,15286.0
2022-05-11 11:00:00,455.42,457.46,455.33,457.37,17333.0,432.1429,434.0786,432.0575,433.9932,17333.0
2022-05-11 11:30:00,457.52,458.37,456.93,457.45,9957.0,434.1356,434.9421,433.5757,434.0691,9957.0
2022-05-11 12:00:00,457.3,458.08,450.98,450.99,32528.0,433.9268,434.6669,427.9298,427.9393,32528.0
2022-05-11 12:30:00,451.31,452.29,450.42,450.84,38911.0,428.243,429.1729,427.3984,427.797,38911.0
2022-05-11 13:00:00,450.88,451.02,447.09,447.61,19755.0,427.8349,427.9678,424.2386,424.7321,19755.0
2022-05-11 13:30:00,447.51,448.05,445.87,446.51,23548.0,424.6372,425.1496,423.081,423.6883,23548.0
2022-05-11 14:00:00,446.65,449.36,446.65,448.27,18042.0,423.8211,426.3926,423.8211,425.3583,18042.0
2022-05-11 14:30:00,448.55,451.13,448.25,450.36,25611.0,425.624,428.0722,425.3394,427.3415,25611.0
2022-05-11 15:00:00,450.17,451.06,448.87,449.15,35181.0,427.1612,428.0057,425.9277,426.1934,35181.0
2022-05-11 15:30:00,449.03,449.34,445.07,446.49,106760.0,426.0795,426.3736,422.3219,423.6693,106760.0
2022-05-12 09:30:00,448.12,449.67,444.44,445.5,29404.0,425.216,426.6868,421.7241,422.7299,29404.0
2022-05-12 10:00:00,445.24,446.66,442.92,444.51,25666.0,422.4832,423.8306,420.2818,421.7905,25666.0
2022-05-12 10:30:00,444.12,448.75,443.66,448.02,22716.0,421.4204,425.8138,420.984,425.1211,22716.0
2022-05-12 11:00:00,448.16,449.13,446.38,446.38,22355.0,425.254,426.1744,423.5649,423.5649,22355.0
2022-05-12 11:30:00,446.43,446.62,444.03,445.4,38837.0,423.6124,423.7927,421.335,422.635,38837.0
2022-05-12 12:00:00,445.26,448.39,444.86,447.79,17709.0,422.5022,425.4722,422.1226,424.9029,17709.0
2022-05-12 12:30:00,447.79,447.81,445.08,445.2,18412.0,424.9029,424.9218,422.3314,422.4452,18412.0
2022-05-12 13:00:00,444.87,444.97,442.92,444.55,64418.0,422.1321,422.227,420.2818,421.8285,64418.0
2022-05-12 13:30:00,444.4,444.99,442.7,443.22,55959.0,421.6861,422.246,420.073,420.5664,55959.0
2022-05-12 14:00:00,443.07,444.98,443.05,444.61,25754.0,420.4241,422.2365,420.4051,421.8854,25754.0
2022-05-12 14:30:00,444.55,444.77,442.74,443.46,24360.0,421.8285,422.0372,420.111,420.7942,24360.0
2022-05-12 15:00:00,443.72,447.53,443.22,446.86,40362.0,421.0409,424.6562,420.5664,424.0204,40362.0
2022-05-12 15:30:00,446.57,450.91,446.49,450.91,137539.0,423.7452,427.8634,423.6693,427.8634,137539.0
2022-05-13 09:30:00,451.73,454.45,448.5,449.62,42131.0,428.6415,431.2225,425.5766,426.6393,42131.0
2022-05-13 10:00:00,449.9,451.21,448.49,450.63,34545.0,426.905,428.1481,425.5671,427.5977,34545.0
2022-05-13 10:30:00,450.54,451.48,448.92,450.16,10167.0,427.5123,428.4043,425.9751,427.1517,10167.0
2022-05-13 11:00:00,449.88,450.46,448.91,449.1,13760.0,426.886,427.4364,425.9656,426.1459,13760.0
2022-05-13 11:30:00,449.0,450.24,448.58,449.76,18515.0,426.051,427.2276,425.6525,426.7722,18515.0
2022-05-13 12:00:00,449.9,451.34,449.69,450.47,12081.0,426.905,428.2714,426.7058,427.4459,12081.0
2022-05-13 12:30:00,450.43,450.43,447.96,449.4,10452.0,427.4079,427.4079,425.0642,426.4306,10452.0
2022-05-13 13:00:00,449.66,449.94,447.8,448.04,15085.0,426.6773,426.943,424.9124,425.1401,15085.0
2022-05-13 13:30:00,448.26,448.99,447.92,448.25,19556.0,425.3488,426.0415,425.0262,425.3394,19556.0
2022-05-13 14:00:00,448.11,448.49,447.34,447.92,14604.0,425.2065,425.5671,424.4759,425.0262,14604.0
2022-05-13 14:30:00,448.46,450.36,448.22,450.31,12215.0,425.5386,427.3415,425.3109,427.2941,12215.0
2022-05-13 15:00:00,450.31,451.7,450.12,451.5,12435.0,427.2941,428.613,427.1138,428.4232,12435.0
2022-05-13 15:30:00,451.55,452.88,450.62,452.58,62644.0,428.4707,429.7327,427.5882,429.448,62644.0
2022-05-16 09:30:00,453.67,459.8,453.67,454.63,21709.0,430.4823,436.299,430.4823,431.3933,21709.0
2022-05-16 10:00:00,454.65,455.23,453.53,454.69,11244.0,431.4122,431.9626,430.3495,431.4502,11244.0
2022-05-16 10:30:00,453.97,454.53,452.95,453.78,9005.0,430.767,431.2984,429.7991,430.5867,9005.0
2022-05-16 11:00:00,453.68,456.45,453.58,455.95,33423.0,430.4918,433.1202,430.3969,432.6458,33423.0
2022-05-16 11:30:00,456.15,457.79,455.38,457.42,10108.0,432.8356,434.3918,432.1049,434.0407,10108.0
2022-05-16 12:00:00,457.66,458.04,456.16,456.92,18741.0,434.2684,434.629,432.8451,433.5662,18741.0
2022-05-16 12:30:00,457.14,458.1,456.95,457.3,10198.0,433.775,434.6859,433.5947,433.9268,10198.0
2022-05-16 13:00:00,457.38,458.73,457.32,458.45,7434.0,434.0027,435.2837,433.9458,435.018,7434.0
2022-05-16 13:30:00,458.54,459.18,458.29,458.42,9306.0,435.1034,435.7107,434.8662,434.9896,9306.0
2022-05-16 14:00:00,458.12,460.49,458.12,460.49,11954.0,434.7049,436.9538,434.7049,436.9538,11954.0
2022-05-16 14:30:00,460.65,461.01,459.85,460.84,14006.0,437.1056,437.4472,436.3465,437.2859,14006.0
2022-05-16 15:00:00,460.89,461.32,459.2,459.56,22050.0,437.3333,437.7413,435.7297,436.0713,22050.0
2022-05-16 15:30:00,459.56,460.09,457.58,458.41,65261.0,436.0713,436.5742,434.1925,434.9801,65261.0
2022-05-17 09:30:00,458.58,459.97,453.47,456.8,24316.0,435.1414,436.4603,430.2926,433.4524,24316.0
2022-05-17 10:00:00,457.15,461.21,456.76,459.26,22495.0,433.7845,437.637,433.4144,435.7866,22495.0
2022-05-17 10:30:00,459.35,460.33,458.62,459.52,9906.0,435.872,436.8019,435.1793,436.0333,9906.0
2022-05-17 11:00:00,459.68,460.14,458.2,458.77,15744.0,436.1852,436.6216,434.7808,435.3217,15744.0
2022-05-17 11:30:00,458.53,459.13,457.2,457.77,10941.0,435.0939,435.6633,433.8319,434.3728,10941.0
2022-05-17 12:00:00,458.0,458.52,457.56,457.84,18617.0,434.591,435.0844,434.1735,434.4392,18617.0
2022-05-17 12:30:00,457.87,460.2,457.7,459.83,14950.0,434.4677,436.6786,434.3064,436.3275,14950.0
2022-05-17 13:00:00,459.98,461.12,458.84,458.84,9896.0,436.4698,437.5516,435.3881,435.3881,9896.0
2022-05-17 13:30:00,458.88,462.21,458.87,459.29,58514.0,435.426,438.5858,435.4166,435.8151,58514.0
2022-05-17 14:00:00,459.31,460.84,457.64,458.86,10672.0,435.8341,437.2859,434.2494,435.4071,10672.0
2022-05-17 14:30:00,458.63,459.61,457.49,458.9,16405.0,435.1888,436.1187,434.1071,435.445,16405.0
2022-05-17 15:00:00,459.17,459.3,457.95,457.96,15554.0,435.7012,435.8246,434.5436,434.5531,15554.0
2022-05-17 15:30:00,458.0,459.56,457.97,459.54,63494.0,434.591,436.0713,434.5626,436.0523,63494.0
2022-05-18 09:30:00,459.23,461.09,457.75,460.48,44271.0,435.7582,437.5231,434.3538,436.9443,44271.0
2022-05-18 10:00:00,459.78,459.78,457.44,457.99,13273.0,436.28,436.28,434.0596,434.5815,13273.0
2022-05-18 10:30:00,458.35,459.37,456.6,459.37,39343.0,434.9231,435.891,433.2626,435.891,39343.0
2022-05-18 11:00:00,459.49,459.49,456.61,457.18,38384.0,436.0049,436.0049,433.2721,433.8129,38384.0
2022-05-18 11:30:00,457.44,460.29,457.33,458.66,15440.0,434.0596,436.764,433.9553,435.2173,15440.0
2022-05-18 12:00:00,458.63,458.63,455.95,457.82,21641.0,435.1888,435.1888,432.6458,434.4202,21641.0
2022-05-18 12:30:00,457.83,460.79,457.67,460.62,19076.0,434.4297,437.2384,434.2779,437.0771,19076.0
2022-05-18 13:00:00,460.63,462.28,459.22,459.59,42038.0,437.0866,438.6523,435.7487,436.0998,42038.0
2022-05-18 13:30:00,459.67,459.78,456.18,456.18,27285.0,436.1757,436.28,432.864,432.864,27285.0
2022-05-18 14:00:00,456.37,456.86,454.73,455.87,17910.0,433.0443,433.5093,431.4882,432.5699,17910.0
2022-05-18 14:30:00,455.74,455.82,453.42,454.18,20101.0,432.4465,432.5224,430.2451,430.9663,20101.0
2022-05-18 15:00:00,454.06,454.29,451.26,452.12,25432.0,430.8524,431.0706,428.1955,429.0116,25432.0
2022-05-18 15:30:00,452.33,455.29,451.72,455.08,77279.0,429.2108,432.0195,428.632,431.8203,77279.0
2022-05-19 09:30:00,449.38,453.39,446.43,446.68,47389.0,426.4116,430.2166,423.6124,423.8496,47389.0
2022-05-19 10:00:00,447.4,451.51,445.57,448.52,23955.0,424.5328,428.4327,422.7963,425.5956,23955.0
2022-05-19 10:30:00,448.07,448.07,439.2,439.72,35902.0,425.1686,425.1686,416.7519,417.2453,35902.0
2022-05-19 11:00:00,439.91,442.44,439.36,441.36,15722.0,417.4256,419.8263,416.9037,418.8015,15722.0
2022-05-19 11:30:00,441.87,445.59,441.87,443.95,28755.0,419.2854,422.8153,419.2854,421.2591,28755.0
2022-05-19 12:00:00,444.22,446.91,442.97,445.19,15172.0,421.5153,424.0678,420.3292,422.4358,15172.0
2022-05-19 12:30:00,445.19,445.54,441.02,441.47,29805.0,422.4358,422.7679,418.4789,418.9059,29805.0
2022-05-19 13:00:00,441.39,446.3,440.96,445.86,25446.0,418.83,423.489,418.422,423.0715,25446.0
2022-05-19 13:30:00,445.63,448.66,445.24,448.57,37227.0,422.8533,425.7284,422.4832,425.643,37227.0
2022-05-19 14:00:00,448.67,449.96,447.68,449.61,18582.0,425.7379,426.962,424.7985,426.6298,18582.0
2022-05-19 14:30:00,449.46,450.56,448.05,450.36,20092.0,426.4875,427.5313,425.1496,427.3415,20092.0
2022-05-19 15:00:00,450.13,452.0,449.31,449.53,19570.0,427.1233,428.8977,426.3452,426.5539,19570.0
2022-05-19 15:30:00,449.33,450.3,448.45,448.48,60790.0,426.3642,427.2846,425.5291,425.5576,60790.0
2022-05-20 09:30:00,450.18,450.89,444.03,446.0,41494.0,427.1707,427.8444,421.335,423.2044,41494.0
2022-05-20 10:00:00,446.3,446.3,443.58,443.74,11818.0,423.489,423.489,420.908,421.0599,11818.0
2022-05-20 10:30:00,443.53,444.44,442.58,443.02,14728.0,420.8606,421.7241,419.9592,420.3767,14728.0
2022-05-20 11:00:00,442.84,442.84,439.27,440.62,32335.0,420.2059,420.2059,416.8183,418.0993,32335.0
2022-05-20 11:30:00,440.57,442.85,440.57,442.25,17929.0,418.0519,420.2154,418.0519,419.646,17929.0
2022-05-20 12:00:00,442.41,442.73,441.4,442.68,18589.0,419.7978,420.1015,418.8395,420.054,18589.0
2022-05-20 12:30:00,442.42,442.42,438.72,440.61,18715.0,419.8073,419.8073,416.2964,418.0898,18715.0
2022-05-20 13:00:00,440.34,441.02,437.52,437.74,13797.0,417.8336,418.4789,415.1578,415.3665,13797.0
2022-05-20 13:30:00,438.05,440.19,438.05,439.43,17372.0,415.6607,417.6913,415.6607,416.9702,17372.0
2022-05-20 14:00:00,439.78,440.11,438.27,439.61,10221.0,417.3023,417.6154,415.8694,417.141,10221.0
2022-05-20 14:30:00,439.06,441.48,438.21,441.03,10961.0,416.6191,418.9154,415.8125,418.4884,10961.0
2022-05-20 15:00:00,441.24,441.32,439.21,440.95,16143.0,418.6876,418.7636,416.7614,418.4125,16143.0
2022-05-20 15:30:00,440.81,443.74,440.09,443.25,59588.0,418.2796,421.0599,417.5964,420.5949,59588.0
2022-05-23 09:30:00,446.65,452.66,446.3,452.17,36259.0,423.8211,429.524,423.489,429.059,36259.0
2022-05-23 10:00:00,452.75,455.89,451.49,455.89,27741.0,429.6094,432.5889,428.4138,432.5889,27741.0
2022-05-23 10:30:00,455.76,455.76,452.5,453.4,13870.0,432.4655,432.4655,429.3721,430.2261,13870.0
2022-05-23 11:00:00,453.04,456.66,452.7,456.07,16168.0,429.8845,433.3195,429.5619,432.7597,16168.0
2022-05-23 11:30:00,455.79,456.45,454.1,455.33,9508.0,432.494,433.1202,430.8904,432.0575,9508.0
2022-05-23 12:00:00,455.42,456.37,454.56,454.65,12045.0,432.1429,433.0443,431.3268,431.4122,12045.0
2022-05-23 12:30:00,454.56,455.84,453.96,455.05,10412.0,431.3268,432.5414,430.7575,431.7918,10412.0
2022-05-23 13:00:00,455.07,456.16,454.09,455.35,10022.0,431.8108,432.8451,430.8809,432.0765,10022.0
2022-05-23 13:30:00,455.13,457.87,455.13,457.87,11215.0,431.8677,434.4677,431.8677,434.4677,11215.0
2022-05-23 14:00:00,457.98,458.25,456.34,456.34,13547.0,434.572,434.8282,433.0159,433.0159,13547.0
2022-05-23 14:30:00,456.29,457.3,455.75,456.29,16004.0,432.9684,433.9268,432.456,432.9684,16004.0
2022-05-23 15:00:00,456.25,457.68,456.25,457.68,15807.0,432.9305,434.2874,432.9305,434.2874,15807.0
2022-05-23 15:30:00,457.4,458.27,455.81,456.77,63271.0,434.0217,434.8472,432.513,433.4239,63271.0
2022-05-24 09:30:00,455.58,462.92,455.58,462.33,34552.0,432.2947,439.2596,432.2947,438.6997,34552.0
2022-05-24 10:00:00,462.47,463.27,460.97,461.56,24969.0,438.8326,439.5917,437.4092,437.9691,24969.0
2022-05-24 10:30:00,461.26,461.74,458.04,458.77,24563.0,437.6844,438.1399,434.629,435.3217,24563.0
2022-05-24 11:00:00,458.8,461.5,458.41,459.97,16810.0,435.3501,437.9121,434.9801,436.4603,16810.0
2022-05-24 11:30:00,460.32,464.29,460.32,463.9,19721.0,436.7924,440.5595,436.7924,440.1895,19721.0
2022-05-24 12:00:00,463.8,464.89,463.01,464.12,21541.0,440.0946,441.1289,439.345,440.3982,21541.0
2022-05-24 12:30:00,463.8,464.41,462.34,463.97,14552.0,440.0946,440.6734,438.7092,440.2559,14552.0
2022-05-24 13:00:00,463.48,463.86,462.63,463.4,17896.0,439.7909,440.1515,438.9844,439.715,17896.0
2022-05-24 13:30:00,463.2,465.95,462.89,465.49,27025.0,439.5252,442.1347,439.2311,441.6982,27025.0
2022-05-24 14:00:00,465.42,468.0,464.9,468.0,26518.0,441.6318,444.0799,441.1384,444.0799,26518.0
2022-05-24 14:30:00,468.2,469.76,467.09,467.89,62524.0,444.2697,445.75,443.2164,443.9755,62524.0
2022-05-24 15:00:00,468.29,471.44,468.15,470.67,35789.0,444.3551,447.3441,444.2222,446.6134,35789.0
2022-05-24 15:30:00,470.84,472.44,470.16,471.29,88981.0,446.7748,448.293,446.1295,447.2017,88981.0
2022-05-25 09:30:00,471.14,473.89,469.43,472.13,32909.0,447.0594,449.6689,445.4368,447.9988,32909.0
2022-05-25 10:00:00,471.7,472.17,469.29,470.43,11687.0,447.5908,448.0368,445.304,446.3857,11687.0
2022-05-25 10:30:00,470.19,471.82,469.96,470.66,11785.0,446.158,447.7047,445.9397,446.604,11785.0
2022-05-25 11:00:00,470.81,471.98,470.35,471.96,13243.0,446.7463,447.8565,446.3098,447.8375,13243.0
2022-05-25 11:30:00,471.55,474.27,471.55,473.66,35771.0,447.4485,450.0294,447.4485,449.4506,35771.0
2022-05-25 12:00:00,473.66,474.43,470.46,470.93,35205.0,449.4506,450.1813,446.4142,446.8602,35205.0
2022-05-25 12:30:00,470.67,471.96,470.67,471.1,8676.0,446.6134,447.8375,446.6134,447.0215,8676.0
2022-05-25 13:00:00,471.09,471.3,470.16,471.08,17073.0,447.012,447.2112,446.1295,447.0025,17073.0
2022-05-25 13:30:00,470.98,471.34,469.51,470.39,9011.0,446.9076,447.2492,445.5127,446.3478,9011.0
2022-05-25 14:00:00,470.22,471.47,468.55,470.47,15497.0,446.1864,447.3725,444.6018,446.4237,15497.0
2022-05-25 14:30:00,471.02,471.67,470.21,470.23,10259.0,446.9456,447.5623,446.177,446.1959,10259.0
2022-05-25 15:00:00,470.02,470.92,469.6,469.82,13380.0,445.9967,446.8507,445.5981,445.8069,13380.0
2022-05-25 15:30:00,469.84,470.41,467.16,467.62,62957.0,445.8259,446.3667,443.2828,443.7193,62957.0
2022-05-26 09:30:00,470.73,475.52,470.0,473.35,67655.0,446.6704,451.2155,445.9777,449.1565,67655.0
2022-05-26 10:00:00,472.98,474.28,470.54,471.38,19613.0,448.8054,450.0389,446.4901,447.2871,19613.0
2022-05-26 10:30:00,472.11,475.82,472.1,475.63,17761.0,447.9798,451.5002,447.9703,451.3199,17761.0
2022-05-26 11:00:00,475.05,475.7,473.93,474.65,25022.0,450.7696,451.3863,449.7068,450.39,25022.0
2022-05-26 11:30:00,474.87,475.46,473.78,474.78,21983.0,450.5988,451.1586,449.5645,450.5134,21983.0
2022-05-26 12:00:00,475.11,475.2,473.26,473.29,8651.0,450.8265,450.9119,449.0711,449.0995,8651.0
2022-05-26 12:30:00,473.54,475.05,473.48,474.81,20997.0,449.3367,450.7696,449.2798,450.5418,20997.0
2022-05-26 13:00:00,474.83,476.49,471.38,471.58,27470.0,450.5608,452.136,447.2871,447.4769,27470.0
2022-05-26 13:30:00,471.6,472.26,470.15,470.54,14403.0,447.4959,448.1222,446.12,446.4901,14403.0
2022-05-26 14:00:00,470.57,470.97,469.35,469.9,19189.0,446.5186,446.8981,445.3609,445.8828,19189.0
2022-05-26 14:30:00,470.06,470.36,469.86,469.86,11040.0,446.0346,446.3193,445.8448,445.8448,11040.0
2022-05-26 15:00:00,469.87,469.87,468.31,469.19,18826.0,445.8543,445.8543,444.3741,445.2091,18826.0
2022-05-26 15:30:00,469.19,470.0,466.63,467.3,73833.0,445.2091,445.9777,442.7799,443.4157,73833.0
2022-05-27 09:30:00,466.15,469.37,462.58,467.74,31646.0,443.95,447.0166,440.55,445.4642,31646.0
2022-05-27 10:00:00,467.95,468.85,466.6,468.62,12842.0,445.6642,446.5214,444.3785,446.3023,12842.0
2022-05-27 10:30:00,468.73,468.78,467.32,468.31,10842.0,446.4071,446.4547,445.0642,446.0071,10842.0
2022-05-27 11:00:00,468.45,468.45,466.89,467.38,13428.0,446.1404,446.1404,444.6547,445.1214,13428.0
2022-05-27 11:30:00,467.07,467.94,467.05,467.29,8805.0,444.8261,445.6547,444.8071,445.0357,8805.0
2022-05-27 12:00:00,467.46,467.93,466.99,467.5,11876.0,445.1976,445.6452,444.75,445.2357,11876.0
2022-05-27 12:30:00,467.75,467.97,467.19,467.54,18399.0,445.4738,445.6833,444.9404,445.2738,18399.0
2022-05-27 13:00:00,467.66,468.8,467.39,468.12,22290.0,445.3881,446.4738,445.1309,445.8261,22290.0
2022-05-27 13:30:00,468.14,469.02,467.88,468.6,17367.0,445.8452,446.6833,445.5976,446.2833,17367.0
2022-05-27 14:00:00,468.58,468.61,467.82,467.82,13663.0,446.2642,446.2928,445.5404,445.5404,13663.0
2022-05-27 14:30:00,467.65,467.96,466.68,467.13,23608.0,445.3785,445.6738,444.4547,444.8833,23608.0
2022-05-27 15:00:00,467.04,469.46,467.0,469.46,17380.0,444.7976,447.1023,444.7595,447.1023,17380.0
2022-05-27 15:30:00,469.39,471.05,469.19,470.81,52865.0,447.0357,448.6166,446.8452,448.388,52865.0
2022-05-31 09:30:00,465.97,468.0,458.04,458.66,61501.0,443.7785,445.7119,436.2262,436.8167,61501.0
2022-05-31 10:00:00,458.49,459.8,456.84,458.91,50258.0,436.6548,437.9024,435.0833,437.0548,50258.0
2022-05-31 10:30:00,459.18,464.77,459.18,464.22,33282.0,437.3119,442.6357,437.3119,442.1119,33282.0
2022-05-31 11:00:00,463.91,465.29,461.41,462.47,76525.0,441.8166,443.1309,439.4357,440.4452,76525.0
2022-05-31 11:30:00,462.44,464.42,461.74,464.29,19640.0,440.4167,442.3024,439.75,442.1785,19640.0
2022-05-31 12:00:00,464.4,464.83,463.06,464.44,27735.0,442.2833,442.6928,441.0071,442.3214,27735.0
2022-05-31 12:30:00,464.35,465.53,464.09,465.06,11536.0,442.2357,443.3595,441.9881,442.9119,11536.0
2022-05-31 13:00:00,465.16,465.75,463.8,465.66,11482.0,443.0071,443.569,441.7119,443.4833,11482.0
2022-05-31 13:30:00,465.9,467.88,465.84,467.05,14489.0,443.7119,445.5976,443.6547,444.8071,14489.0
2022-05-31 14:00:00,466.96,468.69,466.16,467.2,19646.0,444.7214,446.369,443.9595,444.95,19646.0
2022-05-31 14:30:00,467.27,468.6,466.87,467.75,24389.0,445.0166,446.2833,444.6357,445.4738,24389.0
2022-05-31 15:00:00,467.57,467.73,465.89,466.9,27903.0,445.3023,445.4547,443.7023,444.6642,27903.0
2022-05-31 15:30:00,466.87,468.53,465.86,467.73,181321.0,444.6357,446.2166,443.6738,445.4547,181321.0
2022-06-01 09:30:00,467.78,471.91,464.44,464.8,36453.0,445.5023,449.4356,442.3214,442.6643,36453.0
2022-06-01 10:00:00,464.84,464.84,462.08,462.66,26723.0,442.7024,442.7024,440.0738,440.6262,26723.0
2022-06-01 10:30:00,462.53,462.56,458.75,459.6,27964.0,440.5024,440.5309,436.9024,437.7119,27964.0
2022-06-01 11:00:00,459.84,463.82,459.17,460.95,110784.0,437.9405,441.7309,437.3024,438.9976,110784.0
2022-06-01 11:30:00,461.08,462.1,459.69,460.77,21031.0,439.1214,440.0928,437.7976,438.8262,21031.0
2022-06-01 12:00:00,461.0,462.91,460.76,462.91,16943.0,439.0452,440.8643,438.8167,440.8643,16943.0
2022-06-01 12:30:00,462.74,463.56,462.44,463.44,12037.0,440.7024,441.4833,440.4167,441.369,12037.0
2022-06-01 13:00:00,463.45,463.97,462.85,463.56,14255.0,441.3785,441.8738,440.8071,441.4833,14255.0
2022-06-01 13:30:00,463.78,464.94,463.51,464.33,22647.0,441.6928,442.7976,441.4357,442.2166,22647.0
2022-06-01 14:00:00,464.03,465.0,462.9,463.89,20711.0,441.9309,442.8547,440.8547,441.7976,20711.0
2022-06-01 14:30:00,463.91,464.32,463.4,463.94,20952.0,441.8166,442.2071,441.3309,441.8452,20952.0
2022-06-01 15:00:00,464.19,465.66,464.1,465.36,27809.0,442.0833,443.4833,441.9976,443.1976,27809.0
2022-06-01 15:30:00,465.46,466.45,464.14,464.14,66391.0,443.2928,444.2357,442.0357,442.0357,66391.0
2022-06-02 09:30:00,466.07,467.0,449.69,454.71,118554.0,443.8738,444.7595,428.2739,433.0548,118554.0
2022-06-02 10:00:00,453.88,457.2,449.85,457.2,71731.0,432.2643,435.4262,428.4262,435.4262,71731.0
2022-06-02 10:30:00,457.67,457.67,454.72,455.39,27054.0,435.8738,435.8738,433.0643,433.7024,27054.0
2022-06-02 11:00:00,455.9,457.15,455.16,455.57,22941.0,434.1881,435.3786,433.4834,433.8738,22941.0
2022-06-02 11:30:00,456.08,457.89,454.15,457.8,28330.0,434.3595,436.0833,432.5215,435.9976,28330.0
2022-06-02 12:00:00,458.07,458.13,456.51,457.97,21344.0,436.2548,436.3119,434.7691,436.1595,21344.0
2022-06-02 12:30:00,458.06,458.32,457.23,457.7,39183.0,436.2452,436.4929,435.4548,435.9024,39183.0
2022-06-02 13:00:00,457.8,457.95,456.17,456.75,21947.0,435.9976,436.1405,434.4453,434.9976,21947.0
2022-06-02 13:30:00,456.73,458.78,456.66,458.64,21324.0,434.9786,436.931,434.9119,436.7976,21324.0
2022-06-02 14:00:00,458.64,458.64,457.73,457.82,20484.0,436.7976,436.7976,435.931,436.0167,20484.0
2022-06-02 14:30:00,458.04,459.71,457.83,458.35,34165.0,436.2262,437.8167,436.0262,436.5214,34165.0
2022-06-02 15:00:00,458.3,460.2,458.3,459.94,38620.0,436.4738,438.2833,436.4738,438.0357,38620.0
2022-06-02 15:30:00,459.94,463.99,459.93,462.4,219857.0,438.0357,441.8928,438.0262,440.3786,219857.0
2022-06-03 09:30:00,462.17,468.3,462.17,467.84,41791.0,440.1595,445.9976,440.1595,445.5595,41791.0
2022-06-03 10:00:00,468.3,477.77,466.14,476.54,116977.0,445.9976,455.0166,443.9404,453.8451,116977.0
2022-06-03 10:30:00,476.32,476.97,472.49,475.13,39637.0,453.6356,454.2547,449.988,452.5023,39637.0
2022-06-03 11:00:00,474.65,474.87,471.1,473.33,23119.0,452.0452,452.2547,448.6642,450.788,23119.0
2022-06-03 11:30:00,473.29,474.31,471.1,471.78,18610.0,450.7499,451.7214,448.6642,449.3118,18610.0
2022-06-03 12:00:00,472.11,476.46,471.76,475.97,31355.0,449.6261,453.769,449.2928,453.3023,31355.0
2022-06-03 12:30:00,475.9,476.22,474.84,475.92,16741.0,453.2356,453.5404,452.2261,453.2547,16741.0
2022-06-03 13:00:00,476.06,478.38,475.17,476.41,19724.0,453.388,455.5975,452.5404,453.7213,19724.0
2022-06-03 13:30:00,476.09,477.36,475.6,476.86,34146.0,453.4166,454.6261,452.9499,454.1499,34146.0
2022-06-03 14:00:00,476.42,477.91,475.18,477.65,21728.0,453.7309,455.1499,452.5499,454.9023,21728.0
2022-06-03 14:30:00,477.69,477.69,475.8,477.38,18551.0,454.9404,454.9404,453.1404,454.6451,18551.0
2022-06-03 15:00:00,477.4,478.47,476.51,478.47,25886.0,454.6642,455.6832,453.8166,455.6832,25886.0
2022-06-03 15:30:00,478.42,478.6,476.73,478.36,90787.0,455.6356,455.807,454.0261,455.5785,90787.0
2022-06-06 09:30:00,479.27,483.94,477.61,477.82,57444.0,456.4451,460.8927,454.8642,455.0642,57444.0
2022-06-06 10:00:00,477.98,480.92,477.46,480.91,18865.0,455.2166,458.0166,454.7213,458.007,18865.0
2022-06-06 10:30:00,480.69,482.47,479.25,482.44,13013.0,457.7975,459.4927,456.4261,459.4642,13013.0
2022-06-06 11:00:00,481.87,483.7,481.2,482.15,22431.0,458.9213,460.6642,458.2832,459.188,22431.0
2022-06-06 11:30:00,482.51,483.78,482.48,483.24,11144.0,459.5308,460.7403,459.5023,460.2261,11144.0
2022-06-06 12:00:00,483.19,483.47,479.87,480.53,12638.0,460.1784,460.4451,457.0166,457.6451,12638.0
2022-06-06 12:30:00,480.63,481.87,480.53,481.87,10776.0,457.7404,458.9213,457.6451,458.9213,10776.0
2022-06-06 13:00:00,481.77,481.95,479.25,479.75,10652.0,458.8261,458.9975,456.4261,456.9023,10652.0
2022-06-06 13:30:00,479.5,481.41,479.5,481.21,10176.0,456.6642,458.4832,456.6642,458.2927,10176.0
2022-06-06 14:00:00,481.0,481.48,479.4,480.14,12273.0,458.0927,458.5499,456.5689,457.2737,12273.0
2022-06-06 14:30:00,480.0,481.63,479.26,481.22,16306.0,457.1404,458.6927,456.4356,458.3023,16306.0
2022-06-06 15:00:00,481.22,481.68,479.47,480.12,17790.0,458.3023,458.7404,456.6356,457.2547,17790.0
2022-06-06 15:30:00,480.21,480.72,478.67,479.08,66871.0,457.3404,457.8261,455.8737,456.2642,66871.0
2022-06-07 09:30:00,478.8,480.22,477.36,479.75,24495.0,455.9975,457.3499,454.6261,456.9023,24495.0
2022-06-07 10:00:00,479.4,480.12,476.69,479.74,18148.0,456.5689,457.2547,453.988,456.8928,18148.0
2022-06-07 10:30:00,479.3,481.69,478.88,481.35,14341.0,456.4737,458.7499,456.0737,458.4261,14341.0
2022-06-07 11:00:00,481.39,481.41,480.2,480.74,10871.0,458.4642,458.4832,457.3308,457.8451,10871.0
2022-06-07 11:30:00,480.57,481.21,480.1,480.67,11355.0,457.6832,458.2927,457.2356,457.7785,11355.0
2022-06-07 12:00:00,480.66,483.13,480.13,482.9,13411.0,457.7689,460.1213,457.2642,459.9023,13411.0
2022-06-07 12:30:00,482.89,485.59,482.89,485.52,18419.0,459.8927,462.4641,459.8927,462.3975,18419.0
2022-06-07 13:00:00,485.79,488.48,485.79,488.4,24684.0,462.6546,465.2165,462.6546,465.1403,24684.0
2022-06-07 13:30:00,488.05,488.17,486.5,487.8,18651.0,464.807,464.9213,463.3308,464.5689,18651.0
2022-06-07 14:00:00,487.71,489.81,487.65,489.74,25302.0,464.4832,466.4832,464.426,466.4165,25302.0
2022-06-07 14:30:00,489.79,490.44,489.06,489.7,50044.0,466.4641,467.0832,465.7689,466.3784,50044.0
2022-06-07 15:00:00,489.81,489.81,488.24,488.35,42268.0,466.4832,466.4832,464.9879,465.0927,42268.0
2022-06-07 15:30:00,488.43,492.3,488.42,492.05,107580.0,465.1689,468.8546,465.1594,468.6165,107580.0
2022-06-08 09:30:00,487.82,491.54,487.82,488.77,42743.0,464.5879,468.1308,464.5879,465.4927,42743.0
2022-06-08 10:00:00,488.6,488.6,483.14,485.06,47624.0,465.3308,465.3308,460.1308,461.9594,47624.0
2022-06-08 10:30:00,485.57,485.57,483.44,483.59,20535.0,462.4451,462.4451,460.4165,460.5594,20535.0
2022-06-08 11:00:00,483.63,484.86,482.31,483.57,40343.0,460.5975,461.7689,459.3404,460.5403,40343.0
2022-06-08 11:30:00,483.48,483.5,480.38,481.51,24537.0,460.4546,460.4737,457.5023,458.5785,24537.0
2022-06-08 12:00:00,481.51,483.51,481.51,483.0,12735.0,458.5785,460.4832,458.5785,459.9975,12735.0
2022-06-08 12:30:00,482.81,483.13,479.77,481.04,15347.0,459.8165,460.1213,456.9213,458.1308,15347.0
2022-06-08 13:00:00,481.16,481.89,480.47,480.69,9257.0,458.2451,458.9404,457.588,457.7975,9257.0
2022-06-08 13:30:00,480.63,480.63,477.1,477.1,38235.0,457.7404,457.7404,454.3785,454.3785,38235.0
2022-06-08 14:00:00,477.37,477.82,476.14,477.25,22388.0,454.6356,455.0642,453.4642,454.5213,22388.0
2022-06-08 14:30:00,477.08,477.32,474.38,474.87,59407.0,454.3594,454.588,451.788,452.2547,59407.0
2022-06-08 15:00:00,475.0,475.92,474.24,474.44,30871.0,452.3785,453.2547,451.6547,451.8452,30871.0
2022-06-08 15:30:00,474.66,475.0,472.06,472.44,141396.0,452.0547,452.3785,449.5785,449.9404,141396.0
2022-06-09 09:30:00,470.26,471.25,467.31,468.86,52901.0,447.8642,448.8071,445.0547,446.5309,52901.0
2022-06-09 10:00:00,468.74,469.44,466.55,466.56,28381.0,446.4166,447.0833,444.3309,444.3404,28381.0
2022-06-09 10:30:00,466.86,468.06,464.24,464.94,38904.0,444.6262,445.769,442.1309,442.7976,38904.0
2022-06-09 11:00:00,464.82,465.11,462.43,463.43,60644.0,442.6833,442.9595,440.4071,441.3595,60644.0
2022-06-09 11:30:00,463.78,465.66,463.34,465.51,16692.0,441.6928,443.4833,441.2738,443.3404,16692.0
2022-06-09 12:00:00,465.38,468.3,465.38,467.7,12980.0,443.2166,445.9976,443.2166,445.4261,12980.0
2022-06-09 12:30:00,468.06,469.93,467.82,469.87,26330.0,445.769,447.5499,445.5404,447.4928,26330.0
2022-06-09 13:00:00,469.87,470.1,469.23,469.41,14101.0,447.4928,447.7118,446.8833,447.0547,14101.0
2022-06-09 13:30:00,469.44,470.61,468.57,470.54,15592.0,447.0833,448.1976,446.2547,448.1309,15592.0
2022-06-09 14:00:00,470.37,470.37,468.22,468.72,9995.0,447.969,447.969,445.9214,446.3976,9995.0
2022-06-09 14:30:00,468.61,470.61,468.47,469.79,86833.0,446.2928,448.1976,446.1595,447.4166,86833.0
2022-06-09 15:00:00,469.58,470.05,466.2,466.2,29091.0,447.2166,447.6642,443.9976,443.9976,29091.0
2022-06-09 15:30:00,466.19,466.22,462.51,462.91,88106.0,443.9881,444.0166,440.4833,440.8643,88106.0
2022-06-10 09:30:00,459.35,460.96,453.0,460.64,86735.0,437.4738,439.0071,431.4262,438.7024,86735.0
2022-06-10 10:00:00,460.84,461.22,454.82,454.82,29135.0,438.8928,439.2548,433.1595,433.1595,29135.0
2022-06-10 10:30:00,455.0,460.47,454.87,457.93,30287.0,433.331,438.5405,433.2072,436.1214,30287.0
2022-06-10 11:00:00,457.56,459.13,457.05,458.22,10351.0,435.7691,437.2643,435.2833,436.3976,10351.0
2022-06-10 11:30:00,458.0,459.37,457.16,459.37,43618.0,436.1881,437.4929,435.3881,437.4929,43618.0
2022-06-10 12:00:00,459.37,463.84,459.2,462.46,17755.0,437.4929,441.75,437.331,440.4357,17755.0
2022-06-10 12:30:00,462.6,462.61,460.97,461.38,8688.0,440.569,440.5786,439.0167,439.4071,8688.0
2022-06-10 13:00:00,461.08,462.48,460.79,462.47,8227.0,439.1214,440.4547,438.8452,440.4452,8227.0
2022-06-10 13:30:00,462.73,463.37,461.91,462.33,42473.0,440.6928,441.3024,439.9119,440.3119,42473.0
2022-06-10 14:00:00,462.24,463.96,461.16,462.95,16729.0,440.2262,441.8643,439.1976,440.9024,16729.0
2022-06-10 14:30:00,463.05,464.68,462.72,464.22,12400.0,440.9976,442.55,440.6833,442.1119,12400.0
2022-06-10 15:00:00,464.1,465.52,463.37,464.35,20746.0,441.9976,443.35,441.3024,442.2357,20746.0
2022-06-10 15:30:00,464.34,465.84,461.48,464.64,199586.0,442.2262,443.6547,439.5024,442.5119,199586.0
2022-06-13 09:30:00,459.77,462.28,458.29,461.95,78184.0,437.8738,440.2643,436.4643,439.95,78184.0
2022-06-13 10:00:00,462.39,462.4,458.3,458.64,103421.0,440.369,440.3786,436.4738,436.7976,103421.0
2022-06-13 10:30:00,458.6,460.91,457.56,458.86,66328.0,436.7595,438.9595,435.7691,437.0071,66328.0
2022-06-13 11:00:00,458.68,461.51,457.75,460.09,41509.0,436.8357,439.5309,435.95,438.1786,41509.0
2022-06-13 11:30:00,460.11,464.42,458.6,461.7,42544.0,438.1976,442.3024,436.7595,439.7119,42544.0
2022-06-13 12:00:00,462.2,465.02,461.09,461.31,42369.0,440.1881,442.8738,439.1309,439.3405,42369.0
2022-06-13 12:30:00,461.39,463.35,459.89,461.53,43676.0,439.4167,441.2833,437.9881,439.55,43676.0
2022-06-13 13:00:00,461.42,462.32,461.27,461.66,26512.0,439.4452,440.3024,439.3024,439.6738,26512.0
2022-06-13 13:30:00,461.75,465.76,460.37,465.2,33065.0,439.7595,443.5785,438.4452,443.0452,33065.0
2022-06-13 14:00:00,465.13,465.57,462.62,462.95,30942.0,442.9785,443.3976,440.5881,440.9024,30942.0
2022-06-13 14:30:00,463.25,463.98,461.56,461.97,34983.0,441.1881,441.8833,439.5786,439.969,34983.0
2022-06-13 15:00:00,461.62,463.6,460.25,460.27,56615.0,439.6357,441.5214,438.3309,438.35,56615.0
2022-06-13 15:30:00,460.15,461.25,458.19,461.22,168670.0,438.2357,439.2833,436.3691,439.2548,168670.0
2022-06-14 09:30:00,459.97,462.96,458.07,459.27,37601.0,438.0643,440.9119,436.2548,437.3976,37601.0
2022-06-14 10:00:00,459.19,459.92,456.15,456.15,22842.0,437.3214,438.0167,434.4262,434.4262,22842.0
2022-06-14 10:30:00,455.98,458.08,452.53,456.5,48639.0,434.2643,436.2643,430.9786,434.7595,48639.0
2022-06-14 11:00:00,457.18,457.81,452.06,452.61,22432.0,435.4072,436.0072,430.531,431.0548,22432.0
2022-06-14 11:30:00,452.53,454.01,452.05,453.41,13948.0,430.9786,432.3881,430.5215,431.8167,13948.0
2022-06-14 12:00:00,453.35,453.98,452.1,452.24,15288.0,431.7596,432.3596,430.5691,430.7024,15288.0
2022-06-14 12:30:00,452.18,452.18,448.72,449.81,23994.0,430.6453,430.6453,427.3501,428.3881,23994.0
2022-06-14 13:00:00,450.31,453.33,450.08,451.24,14531.0,428.8643,431.7405,428.6453,429.75,14531.0
2022-06-14 13:30:00,450.72,451.55,448.54,450.94,15538.0,429.2548,430.0453,427.1786,429.4643,15538.0
2022-06-14 14:00:00,450.48,451.94,449.97,450.84,19408.0,429.0262,430.4167,428.5405,429.3691,19408.0
2022-06-14 14:30:00,450.52,452.1,450.0,452.1,27039.0,429.0643,430.5691,428.5691,430.5691,27039.0
2022-06-14 15:00:00,451.74,452.98,450.64,451.94,35573.0,430.2262,431.4072,429.1786,430.4167,35573.0
2022-06-14 15:30:00,451.94,455.14,451.83,454.5,101714.0,430.4167,433.4643,430.3119,432.8548,101714.0
2022-06-15 09:30:00,456.26,462.65,456.26,458.98,72976.0,434.531,440.6166,434.531,437.1214,72976.0
2022-06-15 10:00:00,458.99,460.0,456.08,458.33,22627.0,437.131,438.0929,434.3595,436.5024,22627.0
2022-06-15 10:30:00,458.41,458.99,453.67,454.72,21015.0,436.5786,437.131,432.0643,433.0643,21015.0
2022-06-15 11:00:00,454.46,454.64,451.76,454.07,30133.0,432.8167,432.9881,430.2453,432.4453,30133.0
2022-06-15 11:30:00,454.46,454.81,453.22,454.34,24707.0,432.8167,433.15,431.6357,432.7024,24707.0
2022-06-15 12:00:00,454.47,454.47,452.43,453.93,7498.0,432.8262,432.8262,430.8834,432.3119,7498.0
2022-06-15 12:30:00,454.04,454.28,451.21,451.62,13928.0,432.4167,432.6453,429.7215,430.1119,13928.0
2022-06-15 13:00:00,451.53,452.48,451.43,451.74,28768.0,430.0262,430.931,429.931,430.2262,28768.0
2022-06-15 13:30:00,451.99,452.3,449.9,452.29,10965.0,430.4643,430.7596,428.4739,430.75,10965.0
2022-06-15 14:00:00,452.49,452.69,449.11,450.7,28237.0,430.9405,431.131,427.7215,429.2358,28237.0
2022-06-15 14:30:00,450.38,456.19,447.69,454.03,24824.0,428.931,434.4643,426.3691,432.4072,24824.0
2022-06-15 15:00:00,453.95,457.51,453.79,457.51,21228.0,432.331,435.7214,432.1786,435.7214,21228.0
2022-06-15 15:30:00,457.64,459.26,455.77,458.73,170935.0,435.8452,437.3881,434.0643,436.8833,170935.0
2022-06-16 09:30:00,454.65,458.74,453.1,456.57,41175.0,432.9976,436.8929,431.5215,434.8262,41175.0
2022-06-16 10:00:00,457.0,458.24,454.0,457.21,40355.0,435.2357,436.4167,432.3786,435.4357,40355.0
2022-06-16 10:30:00,456.99,457.07,449.81,450.29,25703.0,435.2262,435.3024,428.3881,428.8453,25703.0
2022-06-16 11:00:00,450.13,452.82,449.66,451.71,46858.0,428.6929,431.2548,428.2453,430.1977,46858.0
2022-06-16 11:30:00,451.7,453.2,451.08,453.2,41903.0,430.1881,431.6167,429.5977,431.6167,41903.0
2022-06-16 12:00:00,453.29,453.48,451.04,451.9,12128.0,431.7024,431.8834,429.5596,430.3786,12128.0
2022-06-16 12:30:00,451.78,452.75,450.02,450.92,26222.0,430.2643,431.1881,428.5881,429.4453,26222.0
2022-06-16 13:00:00,451.11,454.75,450.82,454.75,27777.0,429.6262,433.0929,429.35,433.0929,27777.0
2022-06-16 13:30:00,454.69,454.69,451.57,451.57,15509.0,433.0357,433.0357,430.0643,430.0643,15509.0
2022-06-16 14:00:00,451.45,451.9,450.09,451.49,27727.0,429.95,430.3786,428.6548,429.9881,27727.0
2022-06-16 14:30:00,451.45,451.82,448.65,448.94,28648.0,429.95,430.3024,427.2834,427.5596,28648.0
2022-06-16 15:00:00,449.27,451.01,448.93,449.95,33463.0,427.8739,429.531,427.5501,428.5215,33463.0
2022-06-16 15:30:00,450.09,450.16,447.57,449.42,178875.0,428.6548,428.7215,426.2548,428.0167,178875.0
2022-06-17 09:30:00,447.0,451.74,447.0,448.23,201745.0,425.712,430.2262,425.712,426.8834,201745.0
2022-06-17 10:00:00,448.44,450.02,443.44,444.31,17792.0,427.0834,428.5881,422.3215,423.1501,17792.0
2022-06-17 10:30:00,444.61,444.61,436.07,439.49,38935.0,423.4358,423.4358,415.3025,418.5596,38935.0
2022-06-17 11:00:00,438.97,442.82,438.77,442.16,20824.0,418.0644,421.731,417.8739,421.1025,20824.0
2022-06-17 11:30:00,442.28,443.42,439.33,440.23,25869.0,421.2168,422.3025,418.4072,419.2644,25869.0
2022-06-17 12:00:00,439.84,440.72,438.91,440.23,20939.0,418.893,419.731,418.0072,419.2644,20939.0
2022-06-17 12:30:00,440.31,441.03,438.1,440.77,24907.0,419.3406,420.0263,417.2358,419.7787,24907.0
2022-06-17 13:00:00,440.45,443.66,440.12,442.24,18026.0,419.4739,422.531,419.1596,421.1787,18026.0
2022-06-17 13:30:00,442.11,444.54,441.8,443.24,31005.0,421.0549,423.3691,420.7596,422.131,31005.0
2022-06-17 14:00:00,442.99,444.51,442.65,443.16,22123.0,421.8929,423.3406,421.5691,422.0548,22123.0
2022-06-17 14:30:00,443.06,444.54,441.56,442.27,20478.0,421.9596,423.3691,420.531,421.2072,20478.0
2022-06-17 15:00:00,442.6,443.17,440.5,442.46,39856.0,421.5215,422.0644,419.5215,421.3882,39856.0
2022-06-17 15:30:00,442.48,444.67,441.39,443.87,116578.0,421.4072,423.4929,420.3691,422.731,116578.0
2022-06-21 09:30:00,448.64,455.0,448.61,454.71,52482.0,427.2739,433.331,427.2453,433.0548,52482.0
2022-06-21 10:00:00,454.34,455.52,453.24,454.98,15757.0,432.7024,433.8262,431.6548,433.3119,15757.0
2022-06-21 10:30:00,455.53,456.28,454.6,456.28,12623.0,433.8357,434.55,432.95,434.55,12623.0
2022-06-21 11:00:00,456.28,457.0,455.11,456.62,11356.0,434.55,435.2357,433.4357,434.8738,11356.0
2022-06-21 11:30:00,456.9,458.24,455.88,456.03,19323.0,435.1405,436.4167,434.1691,434.3119,19323.0
2022-06-21 12:00:00,456.29,459.88,456.17,459.88,14789.0,434.5595,437.9786,434.4453,437.9786,14789.0
2022-06-21 12:30:00,459.96,461.64,459.15,461.64,16670.0,438.0548,439.6547,437.2833,439.6547,16670.0
2022-06-21 13:00:00,461.62,462.61,460.89,462.01,20715.0,439.6357,440.5786,438.9405,440.0071,20715.0
2022-06-21 13:30:00,462.25,462.79,461.85,462.61,14788.0,440.2357,440.75,439.8547,440.5786,14788.0
2022-06-21 14:00:00,462.74,464.25,462.21,463.58,20251.0,440.7024,442.1405,440.1976,441.5024,20251.0
2022-06-21 14:30:00,463.74,464.07,462.75,464.0,17958.0,441.6547,441.969,440.7119,441.9024,17958.0
2022-06-21 15:00:00,463.99,464.33,463.49,463.91,18951.0,441.8928,442.2166,441.4166,441.8166,18951.0
2022-06-21 15:30:00,463.75,464.78,463.27,463.94,86487.0,441.6643,442.6452,441.2071,441.8452,86487.0
2022-06-22 09:30:00,454.22,458.77,453.01,456.83,42537.0,432.5881,436.9214,431.4357,435.0738,42537.0
2022-06-22 10:00:00,456.94,460.07,454.74,459.96,22857.0,435.1786,438.1595,433.0834,438.0548,22857.0
2022-06-22 10:30:00,459.94,461.93,459.72,461.21,14521.0,438.0357,439.9309,437.8262,439.2452,14521.0
2022-06-22 11:00:00,461.15,462.65,459.34,461.97,12977.0,439.1881,440.6166,437.4643,439.969,12977.0
2022-06-22 11:30:00,462.02,462.65,460.18,460.6,12007.0,440.0167,440.6166,438.2643,438.6643,12007.0
2022-06-22 12:00:00,460.66,462.67,460.0,461.94,17409.0,438.7214,440.6357,438.0929,439.9405,17409.0
2022-06-22 12:30:00,461.6,462.57,461.08,461.62,10935.0,439.6167,440.5405,439.1214,439.6357,10935.0
2022-06-22 13:00:00,461.34,462.5,460.55,462.14,8401.0,439.369,440.4738,438.6167,440.1309,8401.0
2022-06-22 13:30:00,462.29,462.72,461.16,462.31,11272.0,440.2738,440.6833,439.1976,440.2928,11272.0
2022-06-22 14:00:00,462.29,464.01,461.44,461.44,12256.0,440.2738,441.9119,439.4643,439.4643,12256.0
2022-06-22 14:30:00,461.42,462.07,460.97,461.4,9506.0,439.4452,440.0643,439.0167,439.4262,9506.0
2022-06-22 15:00:00,461.22,461.22,459.7,460.53,9459.0,439.2548,439.2548,437.8071,438.5976,9459.0
2022-06-22 15:30:00,460.47,460.75,458.13,458.14,39038.0,438.5405,438.8071,436.3119,436.3214,39038.0
2022-06-23 09:30:00,458.45,460.66,458.16,459.48,16139.0,436.6167,438.7214,436.3405,437.5976,16139.0
2022-06-23 10:00:00,458.98,460.06,456.56,456.75,11735.0,437.1214,438.15,434.8167,434.9976,11735.0
2022-06-23 10:30:00,456.87,457.43,455.52,457.19,8850.0,435.1119,435.6452,433.8262,435.4167,8850.0
2022-06-23 11:00:00,457.23,457.23,454.01,454.1,28909.0,435.4548,435.4548,432.3881,432.4738,28909.0
2022-06-23 11:30:00,454.25,454.25,451.77,452.09,14390.0,432.6167,432.6167,430.2548,430.5596,14390.0
2022-06-23 12:00:00,452.58,452.84,450.32,450.32,11390.0,431.0262,431.2738,428.8739,428.8739,11390.0
2022-06-23 12:30:00,450.0,451.87,449.45,451.23,8559.0,428.5691,430.35,428.0453,429.7405,8559.0
2022-06-23 13:00:00,451.27,452.77,450.77,450.83,15248.0,429.7786,431.2072,429.3024,429.3596,15248.0
2022-06-23 13:30:00,450.94,451.84,450.65,451.46,7455.0,429.4643,430.3215,429.1881,429.9596,7455.0
2022-06-23 14:00:00,451.46,452.21,451.17,452.0,7882.0,429.9596,430.6738,429.6834,430.4738,7882.0
2022-06-23 14:30:00,452.0,454.89,451.99,454.85,19719.0,430.4738,433.2262,430.4643,433.1881,19719.0
2022-06-23 15:00:00,454.69,456.42,454.52,456.23,25836.0,433.0357,434.6833,432.8738,434.5024,25836.0
2022-06-23 15:30:00,456.2,456.95,455.5,456.22,38427.0,434.4738,435.1881,433.8072,434.4929,38427.0
2022-06-24 09:30:00,460.0,460.29,455.6,458.09,32793.0,438.0929,438.369,433.9024,436.2738,32793.0
2022-06-24 10:00:00,458.0,460.7,458.0,458.66,24709.0,436.1881,438.7595,436.1881,436.8167,24709.0
2022-06-24 10:30:00,458.25,460.33,457.04,460.12,21237.0,436.4262,438.4071,435.2738,438.2071,21237.0
2022-06-24 11:00:00,460.33,463.79,459.85,463.0,17073.0,438.4071,441.7024,437.95,440.95,17073.0
2022-06-24 11:30:00,463.17,464.23,462.62,462.94,7491.0,441.1119,442.1214,440.5881,440.8928,7491.0
2022-06-24 12:00:00,462.99,464.31,462.97,463.83,11875.0,440.9405,442.1976,440.9214,441.7405,11875.0
2022-06-24 12:30:00,463.72,464.03,462.18,462.88,7571.0,441.6357,441.9309,440.169,440.8357,7571.0
2022-06-24 13:00:00,462.89,463.16,462.1,462.91,13287.0,440.8452,441.1024,440.0928,440.8643,13287.0
2022-06-24 13:30:00,462.74,463.06,462.25,462.3,14898.0,440.7024,441.0071,440.2357,440.2833,14898.0
2022-06-24 14:00:00,462.37,462.73,461.17,462.69,18398.0,440.35,440.6928,439.2071,440.6547,18398.0
2022-06-24 14:30:00,462.75,463.41,462.32,463.0,19958.0,440.7119,441.3405,440.3024,440.95,19958.0
2022-06-24 15:00:00,463.15,463.96,462.69,463.67,40967.0,441.0928,441.8643,440.6547,441.5881,40967.0
2022-06-24 15:30:00,463.64,464.41,462.53,463.7,94008.0,441.5595,442.2928,440.5024,441.6166,94008.0
2022-06-27 09:30:00,461.38,463.2,461.27,462.79,30470.0,439.4071,441.1405,439.3024,440.75,30470.0
2022-06-27 10:00:00,462.79,467.55,462.3,466.64,26727.0,440.75,445.2833,440.2833,444.4166,26727.0
2022-06-27 10:30:00,466.73,468.89,465.97,467.6,13634.0,444.5023,446.5595,443.7785,445.3309,13634.0
2022-06-27 11:00:00,466.87,467.61,465.63,467.33,9966.0,444.6357,445.3404,443.4547,445.0738,9966.0
2022-06-27 11:30:00,466.88,467.38,466.02,466.63,14991.0,444.6452,445.1214,443.8262,444.4071,14991.0
2022-06-27 12:00:00,466.47,468.07,466.44,467.58,9320.0,444.2547,445.7785,444.2262,445.3119,9320.0
2022-06-27 12:30:00,467.38,467.46,464.72,464.74,9293.0,445.1214,445.1976,442.5881,442.6071,9293.0
2022-06-27 13:00:00,464.93,465.78,464.31,464.8,12368.0,442.7881,443.5976,442.1976,442.6643,12368.0
2022-06-27 13:30:00,464.58,465.19,464.0,464.0,9935.0,442.4547,443.0357,441.9024,441.9024,9935.0
2022-06-27 14:00:00,464.0,465.28,463.57,465.15,10177.0,441.9024,443.1214,441.4928,442.9976,10177.0
2022-06-27 14:30:00,465.02,466.37,464.8,465.5,13689.0,442.8738,444.1595,442.6643,443.3309,13689.0
2022-06-27 15:00:00,465.46,466.88,464.83,466.41,20431.0,443.2928,444.6452,442.6928,444.1976,20431.0
2022-06-27 15:30:00,466.42,467.25,465.2,466.9,63401.0,444.2071,444.9976,443.0452,444.6642,63401.0
2022-06-28 09:30:00,468.13,473.82,468.13,472.23,43821.0,445.8357,451.2547,445.8357,449.7404,43821.0
2022-06-28 10:00:00,472.68,472.68,466.59,466.59,19238.0,450.169,450.169,444.369,444.369,19238.0
2022-06-28 10:30:00,466.59,467.84,465.32,467.73,15046.0,444.369,445.5595,443.1595,445.4547,15046.0
2022-06-28 11:00:00,468.4,469.18,466.12,466.82,22414.0,446.0928,446.8357,443.9214,444.5881,22414.0
2022-06-28 11:30:00,466.58,467.5,465.01,465.5,9441.0,444.3595,445.2357,442.8643,443.3309,9441.0
2022-06-28 12:00:00,465.38,468.32,465.23,468.32,12609.0,443.2166,446.0166,443.0738,446.0166,12609.0
2022-06-28 12:30:00,468.18,468.31,467.27,467.52,5251.0,445.8833,446.0071,445.0166,445.2547,5251.0
2022-06-28 13:00:00,467.48,467.81,466.63,466.8,8732.0,445.2166,445.5309,444.4071,444.569,8732.0
2022-06-28 13:30:00,467.59,467.64,466.74,467.1,9156.0,445.3214,445.369,444.5119,444.8547,9156.0
2022-06-28 14:00:00,467.24,467.72,466.25,466.25,20280.0,444.9881,445.4452,444.0452,444.0452,20280.0
2022-06-28 14:30:00,466.16,467.07,465.28,467.02,29075.0,443.9595,444.8261,443.1214,444.7785,29075.0
2022-06-28 15:00:00,466.87,467.79,466.71,467.16,26619.0,444.6357,445.5119,444.4833,444.9119,26619.0
2022-06-28 15:30:00,467.08,468.03,464.17,464.74,52305.0,444.8357,445.7404,442.0643,442.6071,52305.0
2022-06-29 09:30:00,468.0,468.0,464.55,465.6,18901.0,445.7119,445.7119,442.4262,443.4262,18901.0
2022-06-29 10:00:00,465.42,465.82,461.17,462.35,49618.0,443.2547,443.6357,439.2071,440.3309,49618.0
2022-06-29 10:30:00,462.61,463.0,461.1,462.57,20651.0,440.5786,440.95,439.1405,440.5405,20651.0
2022-06-29 11:00:00,461.6,461.76,459.32,460.37,13936.0,439.6167,439.769,437.4452,438.4452,13936.0
2022-06-29 11:30:00,460.46,462.2,460.1,461.76,9826.0,438.5309,440.1881,438.1881,439.769,9826.0
2022-06-29 12:00:00,461.51,463.13,461.48,461.49,16367.0,439.5309,441.0738,439.5024,439.5119,16367.0
2022-06-29 12:30:00,461.68,462.88,460.6,462.53,8912.0,439.6928,440.8357,438.6643,440.5024,8912.0
2022-06-29 13:00:00,462.46,464.26,462.45,463.07,9439.0,440.4357,442.15,440.4262,441.0166,9439.0
2022-06-29 13:30:00,463.22,465.23,462.8,464.97,13885.0,441.1595,443.0738,440.7595,442.8262,13885.0
2022-06-29 14:00:00,465.02,465.69,463.37,464.04,19260.0,442.8738,443.5119,441.3024,441.9405,19260.0
2022-06-29 14:30:00,464.0,464.0,462.04,462.35,12420.0,441.9024,441.9024,440.0357,440.3309,12420.0
2022-06-29 15:00:00,462.12,464.1,461.7,463.48,30759.0,440.1119,441.9976,439.7119,441.4071,30759.0
2022-06-29 15:30:00,463.9,463.9,461.55,461.82,74317.0,441.8071,441.8071,439.569,439.8262,74317.0
2022-06-30 09:30:00,458.11,464.64,458.11,463.63,36733.0,436.2929,442.5119,436.2929,441.55,36733.0
2022-06-30 10:00:00,463.58,469.19,463.48,468.92,53151.0,441.5024,446.8452,441.4071,446.588,53151.0
2022-06-30 10:30:00,468.84,474.62,468.03,474.55,42861.0,446.5119,452.0166,445.7404,451.9499,42861.0
2022-06-30 11:00:00,474.07,474.33,470.97,470.97,33265.0,451.4928,451.7404,448.5404,448.5404,33265.0
2022-06-30 11:30:00,470.94,471.14,468.8,470.17,21902.0,448.5118,448.7023,446.4738,447.7785,21902.0
2022-06-30 12:00:00,469.99,473.81,469.99,473.67,30864.0,447.6071,451.2452,447.6071,451.1118,30864.0
2022-06-30 12:30:00,473.69,478.85,473.45,478.43,116762.0,451.1309,456.0451,450.9023,455.6451,116762.0
2022-06-30 13:00:00,478.62,478.63,475.53,476.88,34925.0,455.8261,455.8356,452.8832,454.169,34925.0
2022-06-30 13:30:00,477.1,478.99,476.96,477.92,42065.0,454.3785,456.1785,454.2451,455.1594,42065.0
2022-06-30 14:00:00,477.91,478.51,476.37,477.74,26196.0,455.1499,455.7213,453.6832,454.988,26196.0
2022-06-30 14:30:00,477.86,478.91,476.79,477.12,26911.0,455.1023,456.1023,454.0832,454.3975,26911.0
2022-06-30 15:00:00,477.22,478.41,475.54,478.38,53005.0,454.4928,455.6261,452.8928,455.5975,53005.0
2022-06-30 15:30:00,478.63,480.05,476.96,478.72,207093.0,455.8356,457.188,454.2451,455.9213,207093.0
2022-07-01 09:30:00,478.0,481.8,477.02,479.37,54340.0,455.2356,458.8546,454.3023,456.5404,54340.0
2022-07-01 10:00:00,479.5,479.72,473.63,474.56,24830.0,456.6642,456.8737,451.0737,451.9594,24830.0
2022-07-01 10:30:00,474.94,476.64,473.63,476.38,18967.0,452.3213,453.9404,451.0737,453.6928,18967.0
2022-07-01 11:00:00,476.15,478.2,475.9,477.58,8541.0,453.4737,455.4261,453.2356,454.8356,8541.0
2022-07-01 11:30:00,477.7,478.92,476.17,476.17,12260.0,454.9499,456.1118,453.4928,453.4928,12260.0
2022-07-01 12:00:00,476.29,479.18,476.29,478.98,11208.0,453.6071,456.3594,453.6071,456.1689,11208.0
2022-07-01 12:30:00,479.14,480.32,478.68,479.42,11550.0,456.3213,457.4451,455.8832,456.588,11550.0
2022-07-01 13:00:00,479.66,481.0,478.92,480.73,10257.0,456.8166,458.0927,456.1118,457.8356,10257.0
2022-07-01 13:30:00,480.99,483.8,480.98,482.97,17998.0,458.0832,460.7594,458.0737,459.9689,17998.0
2022-07-01 14:00:00,483.05,484.53,482.06,484.0,15690.0,460.0451,461.4546,459.1023,460.9499,15690.0
2022-07-01 14:30:00,484.39,486.4,484.35,486.28,31443.0,461.3213,463.2356,461.2832,463.1213,31443.0
2022-07-01 15:00:00,486.36,487.09,484.84,485.93,14910.0,463.1975,463.8927,461.7499,462.788,14910.0
2022-07-01 15:30:00,486.19,487.9,485.29,486.58,63252.0,463.0356,464.6641,462.1784,463.407,63252.0
2022-07-05 09:30:00,479.06,480.21,469.63,469.67,65580.0,456.2451,457.3404,447.2642,447.3023,65580.0
2022-07-05 10:00:00,470.05,470.3,460.64,462.16,98349.0,447.6642,447.9023,438.7024,440.15,98349.0
2022-07-05 10:30:00,462.25,463.52,458.29,459.49,55096.0,440.2357,441.4452,436.4643,437.6071,55096.0
2022-07-05 11:00:00,459.18,460.0,457.5,458.79,24408.0,437.3119,438.0929,435.7119,436.9405,24408.0
2022-07-05 11:30:00,458.8,460.0,458.21,458.22,24357.0,436.95,438.0929,436.3881,436.3976,24357.0
2022-07-05 12:00:00,458.0,458.8,455.45,457.32,15505.0,436.1881,436.95,433.7595,435.5405,15505.0
2022-07-05 12:30:00,457.22,457.53,456.04,456.55,10164.0,435.4452,435.7405,434.3214,434.8072,10164.0
2022-07-05 13:00:00,456.53,458.15,456.53,456.6,15856.0,434.7881,436.331,434.7881,434.8548,15856.0
2022-07-05 13:30:00,456.96,458.33,456.29,457.57,16381.0,435.1976,436.5024,434.5595,435.7786,16381.0
2022-07-05 14:00:00,457.5,460.78,457.4,460.56,20262.0,435.7119,438.8357,435.6167,438.6262,20262.0
2022-07-05 14:30:00,460.74,461.09,458.32,458.32,20461.0,438.7976,439.1309,436.4929,436.4929,20461.0
2022-07-05 15:00:00,458.33,463.08,457.96,462.82,42326.0,436.5024,441.0262,436.15,440.7786,42326.0
2022-07-05 15:30:00,462.69,466.09,462.35,464.47,140293.0,440.6547,443.8928,440.3309,442.35,140293.0
2022-07-06 09:30:00,464.89,469.96,463.48,467.13,34376.0,442.75,447.5785,441.4071,444.8833,34376.0
2022-07-06 10:00:00,467.6,475.31,467.46,474.65,56823.0,445.3309,452.6737,445.1976,452.0452,56823.0
2022-07-06 10:30:00,474.36,474.96,471.36,471.72,45290.0,451.769,452.3404,448.9118,449.2547,45290.0
2022-07-06 11:00:00,471.5,473.06,470.01,472.94,18040.0,449.0452,450.5309,447.6261,450.4166,18040.0
2022-07-06 11:30:00,472.8,474.53,472.16,474.53,15912.0,450.2833,451.9309,449.6737,451.9309,15912.0
2022-07-06 12:00:00,474.38,474.46,472.37,472.45,8830.0,451.788,451.8642,449.8737,449.9499,8830.0
2022-07-06 12:30:00,472.77,474.02,472.16,474.02,9112.0,450.2547,451.4452,449.6737,451.4452,9112.0
2022-07-06 13:00:00,474.35,476.07,474.19,476.03,27662.0,451.7594,453.3975,451.6071,453.3594,27662.0
2022-07-06 13:30:00,475.85,478.77,475.85,478.09,15545.0,453.188,455.9689,453.188,455.3213,15545.0
2022-07-06 14:00:00,478.15,483.11,476.82,482.28,33470.0,455.3785,460.1023,454.1118,459.3118,33470.0
2022-07-06 14:30:00,482.81,484.24,481.31,482.09,43923.0,459.8165,461.1784,458.388,459.1308,43923.0
2022-07-06 15:00:00,482.17,483.0,480.84,482.38,26868.0,459.207,459.9975,457.9404,459.407,26868.0
2022-07-06 15:30:00,482.24,484.96,481.11,481.7,145844.0,459.2737,461.8642,458.1975,458.7594,145844.0
2022-07-07 09:30:00,480.0,485.62,480.0,485.39,26795.0,457.1404,462.4927,457.1404,462.2737,26795.0
2022-07-07 10:00:00,485.54,485.58,481.25,484.35,34913.0,462.4165,462.4546,458.3308,461.2832,34913.0
2022-07-07 10:30:00,484.78,486.86,483.27,484.09,24488.0,461.6927,463.6737,460.2546,461.0356,24488.0
2022-07-07 11:00:00,483.69,485.76,483.22,483.65,20191.0,460.6546,462.6261,460.207,460.6165,20191.0
2022-07-07 11:30:00,483.51,484.59,482.06,482.11,13205.0,460.4832,461.5118,459.1023,459.1499,13205.0
2022-07-07 12:00:00,482.05,482.73,481.34,481.77,26689.0,459.0927,459.7404,458.4166,458.8261,26689.0
2022-07-07 12:30:00,481.99,482.68,480.13,480.63,9395.0,459.0356,459.6927,457.2642,457.7404,9395.0
2022-07-07 13:00:00,480.79,481.28,478.72,479.06,22121.0,457.8927,458.3594,455.9213,456.2451,22121.0
2022-07-07 13:30:00,479.19,480.45,478.66,480.45,16410.0,456.3689,457.5689,455.8642,457.5689,16410.0
2022-07-07 14:00:00,480.17,481.66,479.97,481.58,12997.0,457.3023,458.7213,457.1118,458.6451,12997.0
2022-07-07 14:30:00,481.64,481.77,480.01,481.51,22161.0,458.7023,458.8261,457.1499,458.5785,22161.0
2022-07-07 15:00:00,481.46,482.7,481.19,482.01,14721.0,458.5308,459.7118,458.2737,459.0546,14721.0
2022-07-07 15:30:00,481.59,482.01,478.5,479.15,55405.0,458.6546,459.0546,455.7118,456.3308,55405.0
2022-07-08 09:30:00,480.64,483.0,478.61,480.23,17022.0,457.7499,459.9975,455.8166,457.3594,17022.0
2022-07-08 10:00:00,480.36,482.59,479.6,482.3,11998.0,457.4832,459.607,456.7594,459.3308,11998.0
2022-07-08 10:30:00,482.5,482.55,480.6,480.74,13474.0,459.5213,459.5689,457.7118,457.8451,13474.0
2022-07-08 11:00:00,480.88,481.03,478.97,479.64,74728.0,457.9785,458.1213,456.1594,456.7975,74728.0
2022-07-08 11:30:00,480.61,481.4,480.05,481.07,6928.0,457.7213,458.4737,457.188,458.1594,6928.0
2022-07-08 12:00:00,480.95,481.48,480.24,481.13,3209.0,458.0451,458.5499,457.3689,458.2166,3209.0
2022-07-08 12:30:00,481.64,481.96,480.06,480.06,5288.0,458.7023,459.007,457.1975,457.1975,5288.0
2022-07-08 13:00:00,480.06,480.57,479.91,480.43,6579.0,457.1975,457.6832,457.0547,457.5499,6579.0
2022-07-08 13:30:00,480.43,480.56,479.84,479.91,7228.0,457.5499,457.6737,456.988,457.0547,7228.0
2022-07-08 14:00:00,480.03,481.99,480.02,481.86,5034.0,457.1689,459.0356,457.1594,458.9118,5034.0
2022-07-08 14:30:00,481.8,482.38,481.69,482.3,4729.0,458.8546,459.407,458.7499,459.3308,4729.0
2022-07-08 15:00:00,482.29,483.21,482.02,482.02,6420.0,459.3213,460.1975,459.0642,459.0642,6420.0
2022-07-08 15:30:00,482.12,482.12,480.04,480.07,28213.0,459.1594,459.1594,457.1785,457.207,28213.0
2022-07-11 09:30:00,478.62,481.75,476.71,480.5,30408.0,455.8261,458.807,454.0071,457.6166,30408.0
2022-07-11 10:00:00,480.42,480.42,472.71,472.98,37343.0,457.5404,457.5404,450.1975,450.4547,37343.0
2022-07-11 10:30:00,473.03,474.97,472.6,472.66,15400.0,450.5023,452.3499,450.0928,450.1499,15400.0
2022-07-11 11:00:00,473.01,475.99,473.01,474.87,15336.0,450.4833,453.3213,450.4833,452.2547,15336.0
2022-07-11 11:30:00,475.28,475.49,473.02,473.99,12305.0,452.6452,452.8452,450.4928,451.4166,12305.0
2022-07-11 12:00:00,474.11,474.44,473.04,474.14,6785.0,451.5309,451.8452,450.5118,451.5594,6785.0
2022-07-11 12:30:00,474.23,474.87,473.5,474.01,16761.0,451.6452,452.2547,450.9499,451.4356,16761.0
2022-07-11 13:00:00,474.02,475.19,473.73,474.95,14991.0,451.4452,452.5594,451.169,452.3309,14991.0
2022-07-11 13:30:00,475.01,478.7,474.93,477.84,13145.0,452.388,455.9023,452.3118,455.0832,13145.0
2022-07-11 14:00:00,477.71,477.91,475.69,475.69,10763.0,454.9594,455.1499,453.0356,453.0356,10763.0
2022-07-11 14:30:00,475.61,476.41,475.0,475.62,18318.0,452.9594,453.7213,452.3785,452.969,18318.0
2022-07-11 15:00:00,475.43,476.32,475.09,475.82,13468.0,452.788,453.6356,452.4642,453.1594,13468.0
2022-07-11 15:30:00,475.69,475.96,474.37,475.72,41029.0,453.0356,453.2928,451.7785,453.0642,41029.0
2022-07-12 09:30:00,476.68,478.41,473.57,477.56,45113.0,453.9785,455.6261,451.0166,454.8166,45113.0
2022-07-12 10:00:00,477.56,477.81,470.39,470.39,17504.0,454.8166,455.0547,447.988,447.988,17504.0
2022-07-12 10:30:00,470.19,472.24,469.44,471.63,12569.0,447.7976,449.7499,447.0833,449.169,12569.0
2022-07-12 11:00:00,472.05,474.53,471.85,474.26,9811.0,449.569,451.9309,449.3785,451.6737,9811.0
2022-07-12 11:30:00,474.41,474.63,472.2,472.97,17449.0,451.8166,452.0261,449.7118,450.4452,17449.0
2022-07-12 12:00:00,472.48,473.74,472.3,473.31,6292.0,449.9785,451.1785,449.8071,450.769,6292.0
2022-07-12 12:30:00,473.61,474.64,473.22,474.64,7222.0,451.0547,452.0356,450.6833,452.0356,7222.0
2022-07-12 13:00:00,474.34,474.67,471.98,473.63,13081.0,451.7499,452.0642,449.5023,451.0737,13081.0
2022-07-12 13:30:00,473.64,474.25,473.12,473.27,8429.0,451.0833,451.6642,450.588,450.7309,8429.0
2022-07-12 14:00:00,473.27,473.82,472.65,472.88,8961.0,450.7309,451.2547,450.1404,450.3595,8961.0
2022-07-12 14:30:00,472.89,472.89,470.18,470.31,14581.0,450.369,450.369,447.788,447.9118,14581.0
2022-07-12 15:00:00,470.24,470.27,468.76,468.9,21157.0,447.8452,447.8738,446.4357,446.569,21157.0
2022-07-12 15:30:00,468.82,469.17,467.48,469.07,61375.0,446.4928,446.8261,445.2166,446.7309,61375.0
2022-07-13 09:30:00,464.97,476.91,464.0,474.38,62040.0,442.8262,454.1975,441.9024,451.788,62040.0
2022-07-13 10:00:00,473.92,474.02,469.62,470.61,14993.0,451.3499,451.4452,447.2547,448.1976,14993.0
2022-07-13 10:30:00,470.5,473.98,469.97,473.44,24106.0,448.0928,451.4071,447.588,450.8928,24106.0
2022-07-13 11:00:00,473.29,474.02,471.08,471.08,11358.0,450.7499,451.4452,448.6452,448.6452,11358.0
2022-07-13 11:30:00,471.03,471.71,470.39,471.0,8420.0,448.5976,449.2452,447.988,448.569,8420.0
2022-07-13 12:00:00,471.02,472.02,471.02,471.84,4027.0,448.588,449.5404,448.588,449.369,4027.0
2022-07-13 12:30:00,471.72,472.96,471.36,472.85,9145.0,449.2547,450.4356,448.9118,450.3309,9145.0
2022-07-13 13:00:00,472.63,473.33,470.86,471.0,11657.0,450.1214,450.788,448.4357,448.569,11657.0
2022-07-13 13:30:00,470.88,470.91,468.25,469.92,16806.0,448.4547,448.4833,445.95,447.5404,16806.0
2022-07-13 14:00:00,469.92,469.92,467.31,468.35,12939.0,447.5404,447.5404,445.0547,446.0452,12939.0
2022-07-13 14:30:00,468.54,470.14,468.53,469.72,7245.0,446.2261,447.7499,446.2166,447.3499,7245.0
2022-07-13 15:00:00,469.67,470.24,468.66,469.59,16814.0,447.3023,447.8452,446.3404,447.2261,16814.0
2022-07-13 15:30:00,469.53,469.53,464.82,465.11,67558.0,447.169,447.169,442.6833,442.9595,67558.0
2022-07-14 09:30:00,458.89,461.75,458.27,459.81,29370.0,437.0357,439.7595,436.4452,437.9119,29370.0
2022-07-14 10:00:00,458.98,459.85,457.42,459.09,17463.0,437.1214,437.95,435.6357,437.2262,17463.0
2022-07-14 10:30:00,458.71,459.07,457.01,457.14,15382.0,436.8643,437.2071,435.2452,435.3691,15382.0
2022-07-14 11:00:00,457.16,457.96,456.22,457.18,19452.0,435.3881,436.15,434.4929,435.4072,19452.0
2022-07-14 11:30:00,457.01,459.65,456.7,458.53,14102.0,435.2452,437.7595,434.95,436.6929,14102.0
2022-07-14 12:00:00,458.65,458.93,457.31,457.49,8756.0,436.8071,437.0738,435.531,435.7024,8756.0
2022-07-14 12:30:00,457.4,457.44,455.19,455.64,6719.0,435.6167,435.6548,433.5119,433.9405,6719.0
2022-07-14 13:00:00,455.51,457.36,454.74,456.34,10479.0,433.8167,435.5786,433.0834,434.6072,10479.0
2022-07-14 13:30:00,456.33,457.26,455.52,456.88,9332.0,434.5976,435.4833,433.8262,435.1214,9332.0
2022-07-14 14:00:00,457.48,459.71,457.35,458.82,13453.0,435.6929,437.8167,435.5691,436.969,13453.0
2022-07-14 14:30:00,458.74,459.04,457.99,458.87,17836.0,436.8929,437.1786,436.1786,437.0167,17836.0
2022-07-14 15:00:00,458.91,459.77,458.23,459.46,18312.0,437.0548,437.8738,436.4071,437.5786,18312.0
2022-07-14 15:30:00,459.25,459.5,457.76,458.7,62455.0,437.3786,437.6167,435.9595,436.8548,62455.0
2022-07-15 09:30:00,463.0,463.0,455.01,457.15,53875.0,440.95,440.95,433.3405,435.3786,53875.0
2022-07-15 10:00:00,458.16,461.21,458.02,460.39,16206.0,436.3405,439.2452,436.2071,438.4643,16206.0
2022-07-15 10:30:00,460.33,461.94,459.53,460.02,31800.0,438.4071,439.9405,437.6452,438.1119,31800.0
2022-07-15 11:00:00,460.5,462.49,460.5,462.47,13836.0,438.569,440.4643,438.569,440.4452,13836.0
2022-07-15 11:30:00,462.65,463.18,461.12,461.74,12599.0,440.6166,441.1214,439.1595,439.75,12599.0
2022-07-15 12:00:00,461.26,461.56,460.35,460.73,10618.0,439.2928,439.5786,438.4262,438.7881,10618.0
2022-07-15 12:30:00,460.74,461.06,459.9,460.15,18003.0,438.7976,439.1024,437.9976,438.2357,18003.0
2022-07-15 13:00:00,460.26,461.37,460.26,460.78,10533.0,438.3405,439.3976,438.3405,438.8357,10533.0
2022-07-15 13:30:00,460.61,460.94,458.87,458.87,14194.0,438.6738,438.9881,437.0167,437.0167,14194.0
2022-07-15 14:00:00,458.72,460.04,458.0,459.6,10282.0,436.8738,438.1309,436.1881,437.7119,10282.0
2022-07-15 14:30:00,459.57,461.17,459.15,460.97,10598.0,437.6833,439.2071,437.2833,439.0167,10598.0
2022-07-15 15:00:00,460.97,461.64,460.66,461.38,17769.0,439.0167,439.6547,438.7214,439.4071,17769.0
2022-07-15 15:30:00,461.33,461.57,459.88,460.96,133231.0,439.3595,439.5881,437.9786,439.0071,133231.0
2022-07-18 09:30:00,463.0,464.39,456.36,456.8,27052.0,440.95,442.2738,434.6262,435.0453,27052.0
2022-07-18 10:00:00,457.05,460.07,455.96,457.86,9592.0,435.2833,438.1595,434.2453,436.0548,9592.0
2022-07-18 10:30:00,457.52,458.84,456.65,458.84,10278.0,435.731,436.9881,434.9024,436.9881,10278.0
2022-07-18 11:00:00,458.23,458.39,457.26,458.02,9559.0,436.4071,436.5595,435.4833,436.2071,9559.0
2022-07-18 11:30:00,458.12,458.15,454.11,454.67,20719.0,436.3024,436.331,432.4834,433.0167,20719.0
2022-07-18 12:00:00,454.98,456.01,454.71,455.14,10239.0,433.3119,434.2929,433.0548,433.4643,10239.0
2022-07-18 12:30:00,455.16,455.22,454.18,454.24,8644.0,433.4834,433.5405,432.55,432.6072,8644.0
2022-07-18 13:00:00,454.03,456.08,453.69,455.92,9215.0,432.4072,434.3595,432.0834,434.2072,9215.0
2022-07-18 13:30:00,455.94,456.93,455.2,455.77,26350.0,434.2262,435.1691,433.5214,434.0643,26350.0
2022-07-18 14:00:00,455.37,456.15,454.71,454.8,7587.0,433.6834,434.4262,433.0548,433.1405,7587.0
2022-07-18 14:30:00,454.84,455.31,453.2,453.68,15613.0,433.1786,433.6262,431.6167,432.0738,15613.0
2022-07-18 15:00:00,453.65,453.76,451.82,452.27,28549.0,432.0453,432.15,430.3024,430.731,28549.0
2022-07-18 15:30:00,452.05,452.06,448.2,449.1,132040.0,430.5215,430.531,426.8548,427.712,132040.0
2022-07-19 09:30:00,444.1,453.53,443.13,453.2,76375.0,422.9501,431.931,422.0263,431.6167,76375.0
2022-07-19 10:00:00,453.16,455.01,452.76,454.69,21536.0,431.5786,433.3405,431.1977,433.0357,21536.0
2022-07-19 10:30:00,454.57,455.09,453.18,454.17,20190.0,432.9215,433.4167,431.5977,432.5405,20190.0
2022-07-19 11:00:00,454.18,455.96,454.18,455.92,19576.0,432.55,434.2453,432.55,434.2072,19576.0
2022-07-19 11:30:00,456.32,456.38,452.12,453.19,17995.0,434.5881,434.6453,430.5881,431.6072,17995.0
2022-07-19 12:00:00,453.04,453.63,451.82,453.07,17588.0,431.4643,432.0262,430.3024,431.4929,17588.0
2022-07-19 12:30:00,453.08,454.79,452.95,454.79,12588.0,431.5024,433.131,431.3786,433.131,12588.0
2022-07-19 13:00:00,454.82,456.25,453.65,453.85,21099.0,433.1595,434.5214,432.0453,432.2357,21099.0
2022-07-19 13:30:00,453.69,455.07,453.34,454.32,12225.0,432.0834,433.3976,431.75,432.6834,12225.0
2022-07-19 14:00:00,454.6,455.73,454.48,454.6,14613.0,432.95,434.0262,432.8357,432.95,14613.0
2022-07-19 14:30:00,454.63,455.28,454.36,455.28,17240.0,432.9786,433.5976,432.7215,433.5976,17240.0
2022-07-19 15:00:00,455.3,456.48,455.0,456.48,23447.0,433.6167,434.7405,433.331,434.7405,23447.0
2022-07-19 15:30:00,456.35,458.26,455.56,457.04,140956.0,434.6167,436.4357,433.8643,435.2738,140956.0
2022-07-20 09:30:00,458.0,459.16,452.14,454.72,15956.0,436.1881,437.2929,430.6072,433.0643,15956.0
2022-07-20 10:00:00,454.28,456.17,453.6,455.36,8910.0,432.6453,434.4453,431.9976,433.6738,8910.0
2022-07-20 10:30:00,455.58,456.85,454.3,456.38,14054.0,433.8834,435.0929,432.6643,434.6453,14054.0
2022-07-20 11:00:00,456.38,457.24,454.74,454.74,19486.0,434.6453,435.4643,433.0834,433.0834,19486.0
2022-07-20 11:30:00,454.88,458.13,454.22,457.35,20030.0,433.2167,436.3119,432.5881,435.5691,20030.0
2022-07-20 12:00:00,457.18,459.16,456.97,458.5,14112.0,435.4072,437.2929,435.2072,436.6643,14112.0
2022-07-20 12:30:00,458.5,460.77,458.22,460.62,15772.0,436.6643,438.8262,436.3976,438.6833,15772.0
2022-07-20 13:00:00,460.31,460.62,458.32,460.62,16642.0,438.3881,438.6833,436.4929,438.6833,16642.0
2022-07-20 13:30:00,460.59,460.59,457.42,457.42,18183.0,438.6548,438.6548,435.6357,435.6357,18183.0
2022-07-20 14:00:00,457.33,457.84,456.16,457.56,15456.0,435.55,436.0357,434.4357,435.7691,15456.0
2022-07-20 14:30:00,457.64,457.95,455.92,456.56,29446.0,435.8452,436.1405,434.2072,434.8167,29446.0
2022-07-20 15:00:00,456.42,457.68,456.42,457.2,27169.0,434.6833,435.8833,434.6833,435.4262,27169.0
2022-07-20 15:30:00,457.35,458.48,455.69,455.7,67563.0,435.5691,436.6452,433.9881,433.9976,67563.0
2022-07-21 09:30:00,454.32,455.14,450.93,453.74,11884.0,432.6834,433.4643,429.4548,432.131,11884.0
2022-07-21 10:00:00,454.61,454.7,448.8,449.03,14685.0,432.9595,433.0453,427.4262,427.6453,14685.0
2022-07-21 10:30:00,449.61,452.93,449.51,452.35,13112.0,428.1977,431.3596,428.1024,430.8072,13112.0
2022-07-21 11:00:00,452.41,453.21,451.25,451.94,14087.0,430.8643,431.6262,429.7596,430.4167,14087.0
2022-07-21 11:30:00,451.96,452.67,450.44,450.55,8049.0,430.4358,431.1119,428.9881,429.0929,8049.0
2022-07-21 12:00:00,450.52,451.4,450.21,451.23,9436.0,429.0643,429.9024,428.7691,429.7405,9436.0
2022-07-21 12:30:00,451.16,452.47,451.09,452.47,9324.0,429.6739,430.9215,429.6072,430.9215,9324.0
2022-07-21 13:00:00,452.88,452.93,451.65,451.94,10603.0,431.3119,431.3596,430.1405,430.4167,10603.0
2022-07-21 13:30:00,451.79,452.11,451.06,451.06,13284.0,430.2738,430.5786,429.5786,429.5786,13284.0
2022-07-21 14:00:00,450.8,452.57,450.53,452.46,19659.0,429.331,431.0167,429.0739,430.9119,19659.0
2022-07-21 14:30:00,452.27,452.27,450.14,451.05,23939.0,430.731,430.731,428.7024,429.5691,23939.0
2022-07-21 15:00:00,451.17,453.13,451.17,452.9,16724.0,429.6834,431.55,429.6834,431.331,16724.0
2022-07-21 15:30:00,452.73,454.52,452.32,453.74,56032.0,431.1691,432.8738,430.7786,432.131,56032.0
2022-07-22 09:30:00,457.37,459.02,455.97,457.14,23343.0,435.5881,437.1595,434.2548,435.3691,23343.0
2022-07-22 10:00:00,457.4,463.26,457.4,463.26,38970.0,435.6167,441.1976,435.6167,441.1976,38970.0
2022-07-22 10:30:00,463.17,463.17,459.42,459.76,20238.0,441.1119,441.1119,437.5405,437.8643,20238.0
2022-07-22 11:00:00,459.87,460.7,458.88,459.52,13531.0,437.969,438.7595,437.0262,437.6357,13531.0
2022-07-22 11:30:00,459.43,459.9,458.3,459.33,32135.0,437.55,437.9976,436.4738,437.4548,32135.0
2022-07-22 12:00:00,459.61,459.98,458.59,459.13,11442.0,437.7214,438.0738,436.75,437.2643,11442.0
2022-07-22 12:30:00,458.89,459.5,457.97,458.05,8499.0,437.0357,437.6167,436.1595,436.2357,8499.0
2022-07-22 13:00:00,457.86,458.16,456.47,456.5,12765.0,436.0548,436.3405,434.731,434.7595,12765.0
2022-07-22 13:30:00,456.33,456.63,454.92,455.52,37259.0,434.5976,434.8833,433.2548,433.8262,37259.0
2022-07-22 14:00:00,455.3,455.3,450.01,454.63,87454.0,433.6167,433.6167,428.5786,432.9786,87454.0
2022-07-22 14:30:00,454.42,454.68,453.38,453.6,17253.0,432.7786,433.0262,431.7881,431.9976,17253.0
2022-07-22 15:00:00,453.3,453.65,452.26,453.45,23026.0,431.7119,432.0453,430.7215,431.8548,23026.0
2022-07-22 15:30:00,453.56,454.0,450.75,451.85,100995.0,431.9596,432.3786,429.2834,430.331,100995.0
2022-07-25 09:30:00,451.89,456.69,451.11,453.61,69635.0,430.3691,434.9405,429.6262,432.0072,69635.0
2022-07-25 10:00:00,454.16,456.45,452.95,453.36,26811.0,432.531,434.7119,431.3786,431.7691,26811.0
2022-07-25 10:30:00,453.46,458.89,453.46,458.05,30599.0,431.8643,437.0357,431.8643,436.2357,30599.0
2022-07-25 11:00:00,458.03,459.74,457.69,458.24,68770.0,436.2167,437.8452,435.8929,436.4167,68770.0
2022-07-25 11:30:00,458.06,458.62,457.21,457.67,18759.0,436.2452,436.7786,435.4357,435.8738,18759.0
2022-07-25 12:00:00,457.47,457.83,455.16,455.52,14361.0,435.6833,436.0262,433.4834,433.8262,14361.0
2022-07-25 12:30:00,455.51,456.68,454.86,455.88,12077.0,433.8167,434.931,433.1976,434.1691,12077.0
2022-07-25 13:00:00,456.06,456.46,455.3,455.51,13384.0,434.3405,434.7214,433.6167,433.8167,13384.0
2022-07-25 13:30:00,455.47,455.47,453.47,453.47,21831.0,433.7786,433.7786,431.8738,431.8738,21831.0
2022-07-25 14:00:00,453.37,454.72,453.28,454.46,15186.0,431.7786,433.0643,431.6929,432.8167,15186.0
2022-07-25 14:30:00,454.29,454.29,452.78,452.91,39047.0,432.6548,432.6548,431.2167,431.3405,39047.0
2022-07-25 15:00:00,452.83,453.32,451.6,452.25,26735.0,431.2643,431.731,430.0929,430.7119,26735.0
2022-07-25 15:30:00,452.24,454.5,452.07,452.92,106218.0,430.7024,432.8548,430.5405,431.35,106218.0
2022-07-26 09:30:00,453.15,455.11,449.84,452.75,55715.0,431.5691,433.4357,428.4167,431.1881,55715.0
2022-07-26 10:00:00,452.62,453.74,451.17,453.25,21706.0,431.0643,432.131,429.6834,431.6643,21706.0
2022-07-26 10:30:00,453.42,454.45,451.59,452.77,18352.0,431.8262,432.8072,430.0834,431.2072,18352.0
2022-07-26 11:00:00,452.84,453.04,449.86,450.23,19164.0,431.2738,431.4643,428.4358,428.7881,19164.0
2022-07-26 11:30:00,449.92,450.45,448.76,450.27,16791.0,428.4929,428.9977,427.3881,428.8262,16791.0
2022-07-26 12:00:00,450.41,451.39,449.71,451.17,10178.0,428.9596,429.8929,428.2929,429.6834,10178.0
2022-07-26 12:30:00,450.98,451.3,449.9,451.22,12795.0,429.5024,429.8072,428.4739,429.731,12795.0
2022-07-26 13:00:00,451.29,452.35,450.84,451.02,10191.0,429.7977,430.8072,429.3691,429.5405,10191.0
2022-07-26 13:30:00,450.94,451.13,449.68,449.7,13097.0,429.4643,429.6453,428.2643,428.2834,13097.0
2022-07-26 14:00:00,449.67,450.49,446.78,446.78,16184.0,428.2548,429.0358,425.5024,425.5024,16184.0
2022-07-26 14:30:00,446.81,446.96,445.63,445.71,27534.0,425.531,425.6739,424.4072,424.4834,27534.0
2022-07-26 15:00:00,445.71,446.54,444.42,446.53,27835.0,424.4834,425.2739,423.2548,425.2644,27835.0
2022-07-26 15:30:00,446.56,447.19,444.31,444.41,91948.0,425.2929,425.8929,423.1501,423.2453,91948.0
2022-07-27 09:30:00,445.58,446.39,442.55,443.44,30108.0,424.3596,425.131,421.4739,422.3215,30108.0
2022-07-27 10:00:00,443.02,444.13,441.4,442.97,31294.0,421.9215,422.9786,420.3787,421.8739,31294.0
2022-07-27 10:30:00,442.76,444.27,441.92,444.07,21787.0,421.6739,423.112,420.8739,422.9215,21787.0
2022-07-27 11:00:00,444.06,444.48,442.41,444.2,27931.0,422.912,423.312,421.3406,423.0453,27931.0
2022-07-27 11:30:00,444.11,445.01,444.06,444.66,13841.0,422.9596,423.8167,422.912,423.4834,13841.0
2022-07-27 12:00:00,444.53,445.13,443.73,443.98,14964.0,423.3596,423.931,422.5977,422.8358,14964.0
2022-07-27 12:30:00,443.82,443.98,443.26,443.47,13084.0,422.6834,422.8358,422.1501,422.3501,13084.0
2022-07-27 13:00:00,443.63,443.72,442.49,443.2,16487.0,422.5025,422.5882,421.4168,422.0929,16487.0
2022-07-27 13:30:00,443.17,444.4,443.0,443.26,11062.0,422.0644,423.2358,421.9025,422.1501,11062.0
2022-07-27 14:00:00,443.47,443.93,442.31,443.04,13982.0,422.3501,422.7882,421.2453,421.9406,13982.0
2022-07-27 14:30:00,443.15,446.06,442.85,444.72,23372.0,422.0453,424.8167,421.7596,423.5406,23372.0
2022-07-27 15:00:00,445.02,447.42,445.02,447.42,23767.0,423.8263,426.112,423.8263,426.112,23767.0
2022-07-27 15:30:00,447.67,447.67,445.02,445.02,81514.0,426.3501,426.3501,423.8263,423.8263,81514.0
2022-07-28 09:30:00,438.39,444.2,433.87,435.45,91147.0,417.512,423.0453,413.2073,414.712,91147.0
2022-07-28 10:00:00,435.81,443.95,435.44,443.59,47455.0,415.0549,422.8072,414.7025,422.4644,47455.0
2022-07-28 10:30:00,443.37,453.05,443.37,453.05,35305.0,422.2548,431.4738,422.2548,431.4738,35305.0
2022-07-28 11:00:00,452.91,453.82,450.29,451.55,39710.0,431.3405,432.2072,428.8453,430.0453,39710.0
2022-07-28 11:30:00,451.79,451.79,446.1,446.12,31040.0,430.2738,430.2738,424.8548,424.8739,31040.0
2022-07-28 12:00:00,446.11,449.24,445.07,449.2,25326.0,424.8644,427.8453,423.8739,427.8072,25326.0
2022-07-28 12:30:00,449.21,450.31,447.68,450.11,11761.0,427.8167,428.8643,426.3596,428.6739,11761.0
2022-07-28 13:00:00,449.94,450.7,449.53,450.7,18560.0,428.512,429.2358,428.1215,429.2358,18560.0
2022-07-28 13:30:00,450.66,454.45,450.57,454.24,24005.0,429.1977,432.8072,429.1119,432.6072,24005.0
2022-07-28 14:00:00,454.22,455.68,453.18,455.5,24155.0,432.5881,433.9786,431.5977,433.8072,24155.0
2022-07-28 14:30:00,455.38,455.52,454.13,454.13,23365.0,433.6929,433.8262,432.5024,432.5024,23365.0
2022-07-28 15:00:00,454.17,455.88,453.06,455.88,34838.0,432.5405,434.1691,431.4834,434.1691,34838.0
2022-07-28 15:30:00,455.66,455.81,453.58,454.39,85176.0,433.9595,434.1024,431.9786,432.75,85176.0
2022-07-29 09:30:00,457.72,464.62,456.06,463.7,64905.0,435.9214,442.4928,434.3405,441.6166,64905.0
2022-07-29 10:00:00,463.45,468.17,462.15,467.41,45323.0,441.3785,445.8738,440.1405,445.15,45323.0
2022-07-29 10:30:00,466.98,467.49,464.72,465.89,27505.0,444.7404,445.2261,442.5881,443.7023,27505.0
2022-07-29 11:00:00,465.82,468.88,465.01,468.19,34471.0,443.6357,446.5499,442.8643,445.8928,34471.0
2022-07-29 11:30:00,468.65,470.35,467.24,468.58,13392.0,446.3309,447.9499,444.9881,446.2642,13392.0
2022-07-29 12:00:00,468.57,469.78,467.77,468.79,15000.0,446.2547,447.4071,445.4928,446.4642,15000.0
2022-07-29 12:30:00,468.9,471.6,468.77,471.59,24477.0,446.569,449.1404,446.4452,449.1309,24477.0
2022-07-29 13:00:00,471.85,473.54,471.43,472.1,21309.0,449.3785,450.988,448.9785,449.6166,21309.0
2022-07-29 13:30:00,472.36,474.59,472.21,473.23,56979.0,449.8642,451.988,449.7214,450.6928,56979.0
2022-07-29 14:00:00,473.22,474.52,472.5,474.23,28498.0,450.6833,451.9213,449.9976,451.6452,28498.0
2022-07-29 14:30:00,474.31,476.25,474.12,476.04,43179.0,451.7214,453.569,451.5404,453.369,43179.0
2022-07-29 15:00:00,476.24,476.24,474.44,475.75,22493.0,453.5594,453.5594,451.8452,453.0928,22493.0
2022-07-29 15:30:00,475.64,479.8,475.48,479.7,178732.0,452.988,456.9499,452.8356,456.8547,178732.0
2022-08-01 09:30:00,481.37,488.17,480.03,481.46,138004.0,458.4451,464.9213,457.1689,458.5308,138004.0
2022-08-01 10:00:00,481.44,483.29,476.12,477.15,37445.0,458.5118,460.2737,453.4452,454.4261,37445.0
2022-08-01 10:30:00,477.06,477.84,474.21,474.64,35363.0,454.3404,455.0832,451.6261,452.0356,35363.0
2022-08-01 11:00:00,474.47,477.41,472.22,477.41,23881.0,451.8737,454.6737,449.7309,454.6737,23881.0
2022-08-01 11:30:00,477.15,478.43,476.45,478.38,20411.0,454.4261,455.6451,453.7594,455.5975,20411.0
2022-08-01 12:00:00,478.39,479.39,477.61,478.38,41485.0,455.607,456.5594,454.8642,455.5975,41485.0
2022-08-01 12:30:00,478.18,478.21,476.18,477.63,25205.0,455.407,455.4356,453.5023,454.8832,25205.0
2022-08-01 13:00:00,477.6,477.72,475.83,476.04,19328.0,454.8547,454.969,453.169,453.369,19328.0
2022-08-01 13:30:00,476.1,476.19,474.08,475.24,16064.0,453.4261,453.5118,451.5023,452.6071,16064.0
2022-08-01 14:00:00,475.08,476.61,474.88,476.46,27750.0,452.4547,453.9118,452.2642,453.769,27750.0
2022-08-01 14:30:00,476.45,477.38,475.65,477.08,29993.0,453.7594,454.6451,452.9975,454.3594,29993.0
2022-08-01 15:00:00,476.9,477.42,476.2,476.47,34073.0,454.188,454.6832,453.5213,453.7785,34073.0
2022-08-01 15:30:00,476.36,477.06,475.13,475.91,83810.0,453.6737,454.3404,452.5023,453.2452,83810.0
2022-08-02 09:30:00,481.84,481.84,472.19,476.21,33018.0,458.8927,458.8927,449.7023,453.5309,33018.0
2022-08-02 10:00:00,476.46,484.15,476.08,483.09,40655.0,453.769,461.0927,453.4071,460.0832,40655.0
2022-08-02 10:30:00,483.49,486.65,483.38,483.66,31912.0,460.4642,463.4737,460.3594,460.6261,31912.0
2022-08-02 11:00:00,483.68,483.77,479.27,481.76,24397.0,460.6451,460.7308,456.4451,458.8165,24397.0
2022-08-02 11:30:00,481.79,484.1,481.65,483.56,13314.0,458.8451,461.0451,458.7118,460.5308,13314.0
2022-08-02 12:00:00,483.26,483.95,482.88,483.51,7895.0,460.2451,460.9023,459.8832,460.4832,7895.0
2022-08-02 12:30:00,483.68,486.27,483.64,486.05,20294.0,460.6451,463.1118,460.607,462.9022,20294.0
2022-08-02 13:00:00,486.02,487.53,485.62,486.73,17324.0,462.8737,464.3118,462.4927,463.5499,17324.0
2022-08-02 13:30:00,486.8,487.22,485.56,485.81,15392.0,463.6165,464.0165,462.4356,462.6737,15392.0
2022-08-02 14:00:00,486.03,488.21,485.89,488.21,22292.0,462.8832,464.9594,462.7499,464.9594,22292.0
2022-08-02 14:30:00,488.26,488.36,484.32,484.79,36138.0,465.007,465.1022,461.2546,461.7022,36138.0
2022-08-02 15:00:00,484.84,485.04,483.26,484.01,19653.0,461.7499,461.9403,460.2451,460.9594,19653.0
2022-08-02 15:30:00,484.0,484.8,480.75,481.19,68152.0,460.9499,461.7118,457.8547,458.2737,68152.0
2022-08-03 09:30:00,480.0,482.82,473.04,473.58,53210.0,457.1404,459.8261,450.5118,451.0261,53210.0
2022-08-03 10:00:00,473.57,474.8,471.02,473.29,50073.0,451.0166,452.188,448.588,450.7499,50073.0
2022-08-03 10:30:00,473.3,477.15,473.14,476.64,47473.0,450.7595,454.4261,450.6071,453.9404,47473.0
2022-08-03 11:00:00,476.79,478.01,474.41,474.79,36248.0,454.0832,455.2451,451.8166,452.1785,36248.0
2022-08-03 11:30:00,474.81,476.84,474.81,475.89,14401.0,452.1975,454.1309,452.1975,453.2261,14401.0
2022-08-03 12:00:00,476.1,477.16,475.46,476.32,45569.0,453.4261,454.4356,452.8166,453.6356,45569.0
2022-08-03 12:30:00,476.45,476.55,475.32,476.47,18111.0,453.7594,453.8547,452.6832,453.7785,18111.0
2022-08-03 13:00:00,476.47,477.24,475.55,476.92,22972.0,453.7785,454.5118,452.9023,454.2071,22972.0
2022-08-03 13:30:00,477.35,478.81,476.43,478.57,18259.0,454.6166,456.007,453.7404,455.7785,18259.0
2022-08-03 14:00:00,478.56,481.01,478.4,480.58,18556.0,455.7689,458.1023,455.6166,457.6927,18556.0
2022-08-03 14:30:00,480.61,481.94,479.42,481.59,19588.0,457.7213,458.988,456.588,458.6546,19588.0
2022-08-03 15:00:00,481.63,483.55,481.48,483.55,20385.0,458.6927,460.5213,458.5499,460.5213,20385.0
2022-08-03 15:30:00,483.52,484.11,481.73,481.75,63129.0,460.4927,461.0546,458.788,458.807,63129.0
2022-08-04 09:30:00,482.0,484.1,478.62,481.56,30688.0,459.0451,461.0451,455.8261,458.6261,30688.0
2022-08-04 10:00:00,480.94,484.4,480.07,483.81,23565.0,458.0356,461.3308,457.207,460.7689,23565.0
2022-08-04 10:30:00,483.79,486.16,483.79,484.63,11367.0,460.7499,463.007,460.7499,461.5499,11367.0
2022-08-04 11:00:00,484.35,484.38,482.75,483.55,14205.0,461.2832,461.3118,459.7594,460.5213,14205.0
2022-08-04 11:30:00,483.35,485.29,482.78,483.81,25258.0,460.3308,462.1784,459.788,460.7689,25258.0
2022-08-04 12:00:00,484.14,484.17,482.23,482.32,13628.0,461.0832,461.1118,459.2642,459.3499,13628.0
2022-08-04 12:30:00,482.49,483.41,482.26,482.62,13291.0,459.5118,460.388,459.2927,459.6356,13291.0
2022-08-04 13:00:00,482.49,483.57,482.3,482.84,25078.0,459.5118,460.5403,459.3308,459.8451,25078.0
2022-08-04 13:30:00,482.56,483.8,482.44,483.8,16644.0,459.5785,460.7594,459.4642,460.7594,16644.0
2022-08-04 14:00:00,483.55,484.16,482.4,483.46,25024.0,460.5213,461.1023,459.4261,460.4356,25024.0
2022-08-04 14:30:00,483.25,484.26,481.27,481.85,27590.0,460.2356,461.1975,458.3499,458.9023,27590.0
2022-08-04 15:00:00,481.83,482.3,480.18,480.6,13394.0,458.8832,459.3308,457.3118,457.7118,13394.0
2022-08-04 15:30:00,480.49,480.49,477.51,477.89,45461.0,457.607,457.607,454.769,455.1309,45461.0
2022-08-05 09:30:00,475.68,478.38,474.18,476.31,20457.0,453.0261,455.5975,451.5975,453.6261,20457.0
2022-08-05 10:00:00,476.28,476.58,471.37,472.09,16002.0,453.5975,453.8832,448.9214,449.6071,16002.0
2022-08-05 10:30:00,472.74,472.74,471.44,472.24,12923.0,450.2261,450.2261,448.988,449.7499,12923.0
2022-08-05 11:00:00,472.31,472.34,470.22,470.23,15317.0,449.8166,449.8452,447.8261,447.8357,15317.0
2022-08-05 11:30:00,470.03,471.32,469.38,470.38,19099.0,447.6452,448.8737,447.0261,447.9785,19099.0
2022-08-05 12:00:00,470.42,472.76,470.18,472.75,10150.0,448.0166,450.2452,447.788,450.2356,10150.0
2022-08-05 12:30:00,473.18,477.01,472.99,476.06,15708.0,450.6452,454.2928,450.4642,453.388,15708.0
2022-08-05 13:00:00,475.84,476.61,475.11,476.22,8091.0,453.1785,453.9118,452.4833,453.5404,8091.0
2022-08-05 13:30:00,476.11,476.2,474.59,475.43,17060.0,453.4356,453.5213,451.988,452.788,17060.0
2022-08-05 14:00:00,475.21,476.9,475.01,475.49,12148.0,452.5785,454.188,452.388,452.8452,12148.0
2022-08-05 14:30:00,475.31,476.6,475.3,476.28,8864.0,452.6737,453.9023,452.6642,453.5975,8864.0
2022-08-05 15:00:00,476.42,476.8,475.91,476.78,17598.0,453.7309,454.0928,453.2452,454.0737,17598.0
2022-08-05 15:30:00,476.69,477.85,476.17,477.58,67586.0,453.988,455.0928,453.4928,454.8356,67586.0
2022-08-08 09:30:00,478.95,480.08,473.13,476.24,32212.0,456.1404,457.2166,450.5975,453.5594,32212.0
2022-08-08 10:00:00,475.75,476.6,473.33,475.86,17370.0,453.0928,453.9023,450.788,453.1975,17370.0
2022-08-08 10:30:00,475.62,475.99,473.99,474.53,10200.0,452.969,453.3213,451.4166,451.9309,10200.0
2022-08-08 11:00:00,474.68,474.89,471.21,472.06,21630.0,452.0737,452.2737,448.769,449.5785,21630.0
2022-08-08 11:30:00,471.83,472.02,468.47,468.55,28019.0,449.3595,449.5404,446.1595,446.2357,28019.0
2022-08-08 12:00:00,468.46,469.07,466.0,466.89,28507.0,446.15,446.7309,443.8071,444.6547,28507.0
2022-08-08 12:30:00,466.9,467.31,466.07,466.73,15298.0,444.6642,445.0547,443.8738,444.5023,15298.0
2022-08-08 13:00:00,466.52,468.1,465.77,467.39,17006.0,444.3023,445.8071,443.5881,445.1309,17006.0
2022-08-08 13:30:00,467.11,470.32,467.09,469.68,9368.0,444.8642,447.9214,444.8452,447.3119,9368.0
2022-08-08 14:00:00,469.5,469.6,468.14,469.16,28692.0,447.1404,447.2357,445.8452,446.8166,28692.0
2022-08-08 14:30:00,469.46,470.24,468.02,469.23,16400.0,447.1023,447.8452,445.7309,446.8833,16400.0
2022-08-08 15:00:00,469.29,470.55,469.08,469.78,24323.0,446.9404,448.1404,446.7404,447.4071,24323.0
2022-08-08 15:30:00,469.76,470.35,468.54,470.05,54729.0,447.388,447.9499,446.2261,447.6642,54729.0
2022-08-09 09:30:00,473.99,480.61,473.01,480.31,52802.0,451.4166,457.7213,450.4833,457.4356,52802.0
2022-08-09 10:00:00,480.3,482.18,480.15,481.5,42514.0,457.4261,459.2165,457.2832,458.5689,42514.0
2022-08-09 10:30:00,481.43,481.95,477.78,477.78,13413.0,458.5023,458.9975,455.0261,455.0261,13413.0
2022-08-09 11:00:00,477.6,478.69,476.24,478.62,26662.0,454.8547,455.8928,453.5594,455.8261,26662.0
2022-08-09 11:30:00,478.46,479.51,477.43,478.71,24445.0,455.6737,456.6737,454.6928,455.9118,24445.0
2022-08-09 12:00:00,478.67,480.0,478.66,478.79,27373.0,455.8737,457.1404,455.8642,455.988,27373.0
2022-08-09 12:30:00,478.76,479.06,476.87,477.5,22557.0,455.9594,456.2451,454.1594,454.7594,22557.0
2022-08-09 13:00:00,477.54,477.55,474.39,474.71,11611.0,454.7975,454.807,451.7975,452.1023,11611.0
2022-08-09 13:30:00,474.58,476.34,473.75,474.61,19835.0,451.9785,453.6547,451.188,452.0071,19835.0
2022-08-09 14:00:00,474.09,475.04,473.14,474.05,16232.0,451.5118,452.4166,450.6071,451.4737,16232.0
2022-08-09 14:30:00,474.23,474.24,473.42,473.9,11167.0,451.6452,451.6547,450.8737,451.3309,11167.0
2022-08-09 15:00:00,473.62,474.61,473.01,474.57,16289.0,451.0642,452.0071,450.4833,451.969,16289.0
2022-08-09 15:30:00,474.49,474.92,473.01,473.73,63631.0,451.8928,452.3023,450.4833,451.169,63631.0
2022-08-10 09:30:00,474.49,474.49,469.54,473.66,30578.0,451.8928,451.8928,447.1785,451.1023,30578.0
2022-08-10 10:00:00,473.5,475.0,472.22,473.15,17314.0,450.9499,452.3785,449.7309,450.6166,17314.0
2022-08-10 10:30:00,473.22,473.22,471.09,471.91,26924.0,450.6833,450.6833,448.6547,449.4356,26924.0
2022-08-10 11:00:00,471.69,473.4,471.55,472.17,37554.0,449.2261,450.8547,449.0928,449.6833,37554.0
2022-08-10 11:30:00,472.49,472.57,471.47,471.7,19759.0,449.988,450.0642,449.0166,449.2356,19759.0
2022-08-10 12:00:00,471.83,472.45,471.03,471.62,13957.0,449.3595,449.9499,448.5976,449.1595,13957.0
2022-08-10 12:30:00,471.62,473.68,471.61,473.45,10963.0,449.1595,451.1214,449.1499,450.9023,10963.0
2022-08-10 13:00:00,473.79,474.12,471.72,471.74,31721.0,451.2261,451.5404,449.2547,449.2737,31721.0
2022-08-10 13:30:00,471.75,472.51,471.69,471.91,33645.0,449.2833,450.0071,449.2261,449.4356,33645.0
2022-08-10 14:00:00,472.03,472.69,471.62,472.13,14848.0,449.5499,450.1785,449.1595,449.6452,14848.0
2022-08-10 14:30:00,472.28,472.72,471.85,472.61,12405.0,449.788,450.2071,449.3785,450.1023,12405.0
2022-08-10 15:00:00,472.5,472.62,471.86,472.07,22223.0,449.9976,450.1118,449.388,449.588,22223.0
2022-08-10 15:30:00,471.95,473.57,471.69,473.14,106909.0,449.4737,451.0166,449.2261,450.6071,106909.0
2022-08-11 09:30:00,474.0,474.26,469.34,469.55,36858.0,451.4261,451.6737,446.988,447.188,36858.0
2022-08-11 10:00:00,469.76,470.98,467.82,470.98,51447.0,447.388,448.5499,445.5404,448.5499,51447.0
2022-08-11 10:30:00,471.13,472.73,470.73,471.37,26120.0,448.6928,450.2166,448.3118,448.9214,26120.0
2022-08-11 11:00:00,471.22,471.82,469.72,470.7,25713.0,448.7785,449.3499,447.3499,448.2833,25713.0
2022-08-11 11:30:00,470.78,470.95,469.29,470.32,16079.0,448.3595,448.5214,446.9404,447.9214,16079.0
2022-08-11 12:00:00,470.45,470.79,469.24,469.93,25090.0,448.0452,448.369,446.8928,447.5499,25090.0
2022-08-11 12:30:00,469.87,470.66,469.38,469.85,11693.0,447.4928,448.2452,447.0261,447.4738,11693.0
2022-08-11 13:00:00,469.72,470.22,469.0,470.22,18292.0,447.3499,447.8261,446.6642,447.8261,18292.0
2022-08-11 13:30:00,470.66,470.79,469.94,470.18,12572.0,448.2452,448.369,447.5595,447.788,12572.0
2022-08-11 14:00:00,470.38,470.62,469.44,470.12,19379.0,447.9785,448.2071,447.0833,447.7309,19379.0
2022-08-11 14:30:00,470.08,470.14,468.4,469.54,25417.0,447.6928,447.7499,446.0928,447.1785,25417.0
2022-08-11 15:00:00,469.76,469.76,468.35,469.13,20035.0,447.388,447.388,446.0452,446.788,20035.0
2022-08-11 15:30:00,469.04,470.97,468.64,470.17,65585.0,446.7023,448.5404,446.3214,447.7785,65585.0
2022-08-12 09:30:00,470.52,473.05,469.28,469.6,17671.0,448.1118,450.5214,446.9309,447.2357,17671.0
2022-08-12 10:00:00,469.22,471.18,469.22,470.35,7411.0,446.8738,448.7404,446.8738,447.9499,7411.0
2022-08-12 10:30:00,470.73,471.9,470.06,471.89,15189.0,448.3118,449.4261,447.6738,449.4166,15189.0
2022-08-12 11:00:00,471.9,473.07,471.32,472.41,13586.0,449.4261,450.5404,448.8737,449.9118,13586.0
2022-08-12 11:30:00,472.44,473.46,471.77,472.95,18075.0,449.9404,450.9118,449.3023,450.4261,18075.0
2022-08-12 12:00:00,473.03,473.5,472.86,473.23,11277.0,450.5023,450.9499,450.3404,450.6928,11277.0
2022-08-12 12:30:00,473.29,473.41,472.45,473.31,6432.0,450.7499,450.8642,449.9499,450.769,6432.0
2022-08-12 13:00:00,473.14,473.41,472.95,473.33,10032.0,450.6071,450.8642,450.4261,450.788,10032.0
2022-08-12 13:30:00,473.45,475.22,473.1,475.1,14666.0,450.9023,452.588,450.569,452.4737,14666.0
2022-08-12 14:00:00,475.07,478.65,474.51,478.47,72508.0,452.4452,455.8547,451.9118,455.6832,72508.0
2022-08-12 14:30:00,478.56,479.37,476.18,477.33,46920.0,455.7689,456.5404,453.5023,454.5975,46920.0
2022-08-12 15:00:00,477.28,478.38,476.76,477.51,20979.0,454.5499,455.5975,454.0547,454.769,20979.0
2022-08-12 15:30:00,477.4,479.76,477.37,479.16,107558.0,454.6642,456.9118,454.6356,456.3404,107558.0
2022-08-15 09:30:00,477.97,480.06,475.09,478.99,21589.0,455.207,457.1975,452.4642,456.1785,21589.0
2022-08-15 10:00:00,479.01,482.29,478.92,481.01,15911.0,456.1975,459.3213,456.1118,458.1023,15911.0
2022-08-15 10:30:00,481.22,482.25,479.61,481.3,7936.0,458.3023,459.2832,456.7689,458.3785,7936.0
2022-08-15 11:00:00,481.69,486.17,481.66,486.17,22148.0,458.7499,463.0165,458.7213,463.0165,22148.0
2022-08-15 11:30:00,486.28,487.58,484.42,487.29,14553.0,463.1213,464.3594,461.3499,464.0832,14553.0
2022-08-15 12:00:00,487.67,489.05,487.67,488.38,14540.0,464.4451,465.7594,464.4451,465.1213,14540.0
2022-08-15 12:30:00,488.61,489.08,487.54,488.81,13701.0,465.3403,465.7879,464.3213,465.5308,13701.0
2022-08-15 13:00:00,489.1,489.38,486.46,487.64,16728.0,465.807,466.0737,463.2927,464.4165,16728.0
2022-08-15 13:30:00,487.48,488.73,487.38,488.23,14028.0,464.2641,465.4546,464.1689,464.9784,14028.0
2022-08-15 14:00:00,488.07,489.42,487.72,488.63,25282.0,464.826,466.1117,464.4927,465.3594,25282.0
2022-08-15 14:30:00,488.73,489.03,487.98,488.67,29750.0,465.4546,465.7403,464.7403,465.3975,29750.0
2022-08-15 15:00:00,488.66,488.83,488.2,488.3,28492.0,465.3879,465.5498,464.9498,465.0451,28492.0
2022-08-15 15:30:00,488.31,488.51,486.27,486.82,61143.0,465.0546,465.2451,463.1118,463.6356,61143.0
2022-08-16 09:30:00,485.33,488.6,483.24,483.68,27626.0,462.2165,465.3308,460.2261,460.6451,27626.0
2022-08-16 10:00:00,484.13,485.66,483.52,485.03,16735.0,461.0737,462.5308,460.4927,461.9308,16735.0
2022-08-16 10:30:00,485.22,485.58,484.22,484.48,11700.0,462.1118,462.4546,461.1594,461.407,11700.0
2022-08-16 11:00:00,484.5,485.68,483.91,484.43,30561.0,461.4261,462.5499,460.8642,461.3594,30561.0
2022-08-16 11:30:00,484.4,486.4,483.23,486.4,36579.0,461.3308,463.2356,460.2165,463.2356,36579.0
2022-08-16 12:00:00,485.98,487.44,485.51,486.89,22611.0,462.8356,464.226,462.388,463.7022,22611.0
2022-08-16 12:30:00,486.88,487.24,485.84,485.92,10252.0,463.6927,464.0356,462.7022,462.7784,10252.0
2022-08-16 13:00:00,485.75,487.15,485.51,486.94,4736.0,462.6165,463.9499,462.388,463.7499,4736.0
2022-08-16 13:30:00,486.89,487.57,486.89,487.35,6224.0,463.7022,464.3499,463.7022,464.1403,6224.0
2022-08-16 14:00:00,486.99,487.11,485.85,486.04,7532.0,463.7975,463.9118,462.7118,462.8927,7532.0
2022-08-16 14:30:00,486.04,486.25,483.71,484.46,14727.0,462.8927,463.0927,460.6737,461.388,14727.0
2022-08-16 15:00:00,484.21,484.85,483.97,484.85,12272.0,461.1499,461.7594,460.9213,461.7594,12272.0
2022-08-16 15:30:00,484.98,485.72,484.87,485.35,31918.0,461.8832,462.588,461.7784,462.2356,31918.0
2022-08-17 09:30:00,482.72,489.76,482.63,489.32,28377.0,459.7308,466.4356,459.6451,466.0165,28377.0
2022-08-17 10:00:00,489.36,494.49,489.36,493.14,80877.0,466.0546,470.9403,466.0546,469.6546,80877.0
2022-08-17 10:30:00,493.6,493.9,491.09,493.0,29500.0,470.0927,470.3784,467.7022,469.5213,29500.0
2022-08-17 11:00:00,493.25,496.31,492.58,495.94,36735.0,469.7593,472.6736,469.1213,472.3212,36735.0
2022-08-17 11:30:00,495.72,495.72,491.64,492.66,21187.0,472.1117,472.1117,468.226,469.1974,21187.0
2022-08-17 12:00:00,492.41,494.7,492.4,493.37,19688.0,468.9594,471.1403,468.9498,469.8736,19688.0
2022-08-17 12:30:00,493.74,493.93,492.4,493.93,25219.0,470.226,470.407,468.9498,470.407,25219.0
2022-08-17 13:00:00,494.2,495.38,493.28,494.99,28189.0,470.6641,471.7879,469.7879,471.4165,28189.0
2022-08-17 13:30:00,495.2,495.95,493.46,495.39,27656.0,471.6165,472.3308,469.9593,471.7974,27656.0
2022-08-17 14:00:00,495.49,495.8,494.11,494.49,29665.0,471.8927,472.1879,470.5784,470.9403,29665.0
2022-08-17 14:30:00,494.71,494.81,493.41,493.79,17502.0,471.1498,471.2451,469.9117,470.2736,17502.0
2022-08-17 15:00:00,493.78,495.05,492.16,494.18,33289.0,470.2641,471.4736,468.7213,470.6451,33289.0
2022-08-17 15:30:00,494.22,495.63,492.37,492.51,105027.0,470.6832,472.026,468.9213,469.0546,105027.0
2022-08-18 09:30:00,493.99,497.2,492.6,495.4,55436.0,470.4641,473.5212,469.1403,471.807,55436.0
2022-08-18 10:00:00,495.24,495.28,491.52,493.95,26258.0,471.6546,471.6927,468.1117,470.426,26258.0
2022-08-18 10:30:00,493.94,494.97,492.73,493.2,30692.0,470.4165,471.3974,469.2641,469.7117,30692.0
2022-08-18 11:00:00,492.83,493.58,491.66,492.76,28532.0,469.3593,470.0736,468.2451,469.2927,28532.0
2022-08-18 11:30:00,492.68,494.12,492.65,492.97,9015.0,469.2165,470.5879,469.1879,469.4927,9015.0
2022-08-18 12:00:00,493.37,494.05,492.31,492.53,10967.0,469.8736,470.5212,468.8641,469.0736,10967.0
2022-08-18 12:30:00,492.76,493.45,491.85,492.48,11864.0,469.2927,469.9498,468.426,469.026,11864.0
2022-08-18 13:00:00,492.58,493.35,490.89,491.18,48818.0,469.1213,469.8546,467.5117,467.7879,48818.0
2022-08-18 13:30:00,490.93,492.4,490.43,490.58,19513.0,467.5498,468.9498,467.0736,467.2165,19513.0
2022-08-18 14:00:00,490.8,492.07,490.66,491.97,9372.0,467.426,468.6355,467.2927,468.5403,9372.0
2022-08-18 14:30:00,491.86,493.05,491.57,492.06,15212.0,468.4355,469.5689,468.1594,468.626,15212.0
2022-08-18 15:00:00,492.16,493.46,492.16,493.31,16075.0,468.7213,469.9593,468.7213,469.8165,16075.0
2022-08-18 15:30:00,493.33,493.93,492.46,493.17,52530.0,469.8355,470.407,469.007,469.6832,52530.0
2022-08-19 09:30:00,492.13,493.24,488.09,489.02,58400.0,468.6927,469.7498,464.8451,465.7308,58400.0
2022-08-19 10:00:00,490.0,490.77,488.4,489.7,35400.0,466.6641,467.3975,465.1403,466.3784,35400.0
2022-08-19 10:30:00,489.83,491.13,489.81,490.93,8502.0,466.5022,467.7403,466.4832,467.5498,8502.0
2022-08-19 11:00:00,490.9,490.9,488.17,488.75,37440.0,467.5213,467.5213,464.9213,465.4737,37440.0
2022-08-19 11:30:00,488.32,490.99,488.16,490.26,24642.0,465.0641,467.607,464.9118,466.9117,24642.0
2022-08-19 12:00:00,490.18,490.95,488.98,489.55,25428.0,466.8356,467.5689,465.6927,466.2356,25428.0
2022-08-19 12:30:00,489.37,491.0,488.91,490.06,12491.0,466.0641,467.6165,465.626,466.7213,12491.0
2022-08-19 13:00:00,490.67,491.0,489.89,490.94,20116.0,467.3022,467.6165,466.5594,467.5594,20116.0
2022-08-19 13:30:00,490.68,490.76,489.4,489.63,5035.0,467.3117,467.3879,466.0927,466.3117,5035.0
2022-08-19 14:00:00,489.74,490.56,489.42,490.28,7763.0,466.4165,467.1975,466.1117,466.9308,7763.0
2022-08-19 14:30:00,490.25,490.41,487.87,488.33,10712.0,466.9022,467.0546,464.6356,465.0737,10712.0
2022-08-19 15:00:00,488.3,488.97,487.84,488.56,13353.0,465.0451,465.6832,464.607,465.2927,13353.0
2022-08-19 15:30:00,488.42,490.99,487.84,490.72,68463.0,465.1594,467.607,464.607,467.3498,68463.0
2022-08-22 09:30:00,488.0,493.14,488.0,490.52,43793.0,464.7594,469.6546,464.7594,467.1594,43793.0
2022-08-22 10:00:00,489.76,492.08,489.38,491.05,30440.0,466.4356,468.6451,466.0737,467.6641,30440.0
2022-08-22 10:30:00,490.95,492.11,490.22,490.26,14829.0,467.5689,468.6736,466.8736,466.9117,14829.0
2022-08-22 11:00:00,490.12,491.57,489.23,491.57,20634.0,466.7784,468.1594,465.9308,468.1594,20634.0
2022-08-22 11:30:00,491.46,492.21,489.79,490.0,18261.0,468.0546,468.7689,466.4641,466.6641,18261.0
2022-08-22 12:00:00,489.9,490.36,488.81,489.24,19771.0,466.5689,467.007,465.5308,465.9403,19771.0
2022-08-22 12:30:00,488.99,488.99,486.24,487.37,12019.0,465.7022,465.7022,463.0832,464.1594,12019.0
2022-08-22 13:00:00,487.19,487.19,484.71,485.14,13170.0,463.988,463.988,461.6261,462.0356,13170.0
2022-08-22 13:30:00,485.36,485.88,484.27,485.63,20099.0,462.2451,462.7403,461.207,462.5022,20099.0
2022-08-22 14:00:00,485.75,486.77,484.58,484.95,21537.0,462.6165,463.588,461.5022,461.8546,21537.0
2022-08-22 14:30:00,484.98,485.53,484.34,484.75,7411.0,461.8832,462.407,461.2737,461.6642,7411.0
2022-08-22 15:00:00,484.64,486.12,484.64,485.11,10111.0,461.5594,462.9689,461.5594,462.007,10111.0
2022-08-22 15:30:00,484.92,485.46,483.74,484.51,50622.0,461.8261,462.3403,460.7023,461.4356,50622.0
2022-08-23 09:30:00,482.84,485.29,480.68,483.49,39983.0,459.8451,462.1784,457.788,460.4642,39983.0
2022-08-23 10:00:00,483.26,484.48,481.84,483.26,27596.0,460.2451,461.407,458.8927,460.2451,27596.0
2022-08-23 10:30:00,483.74,484.77,482.28,482.28,13271.0,460.7023,461.6832,459.3118,459.3118,13271.0
2022-08-23 11:00:00,482.31,482.4,480.68,481.25,15318.0,459.3404,459.4261,457.788,458.3308,15318.0
2022-08-23 11:30:00,481.33,482.79,480.63,481.55,19321.0,458.407,459.7975,457.7404,458.6166,19321.0
2022-08-23 12:00:00,481.71,481.98,479.66,479.93,24416.0,458.7689,459.0261,456.8166,457.0737,24416.0
2022-08-23 12:30:00,479.72,482.39,479.72,482.39,4844.0,456.8737,459.4165,456.8737,459.4165,4844.0
2022-08-23 13:00:00,482.52,483.58,482.0,482.36,11552.0,459.5404,460.5499,459.0451,459.388,11552.0
2022-08-23 13:30:00,482.54,483.6,482.27,482.64,8386.0,459.5594,460.5689,459.3023,459.6546,8386.0
2022-08-23 14:00:00,482.22,483.2,482.0,483.02,6328.0,459.2546,460.188,459.0451,460.0165,6328.0
2022-08-23 14:30:00,483.04,484.8,482.82,484.09,11740.0,460.0356,461.7118,459.8261,461.0356,11740.0
2022-08-23 15:00:00,484.24,485.34,484.18,485.18,10960.0,461.1784,462.2261,461.1213,462.0737,10960.0
2022-08-23 15:30:00,485.35,485.62,482.78,482.99,36733.0,462.2356,462.4927,459.788,459.988,36733.0
2022-08-24 09:30:00,485.2,488.72,484.99,487.99,30598.0,462.0927,465.4451,461.8927,464.7499,30598.0
2022-08-24 10:00:00,487.97,489.92,487.29,487.3,41066.0,464.7308,466.5879,464.0832,464.0927,41066.0
2022-08-24 10:30:00,487.37,487.37,484.78,485.17,10544.0,464.1594,464.1594,461.6927,462.0642,10544.0
2022-08-24 11:00:00,485.14,487.25,484.58,487.25,18567.0,462.0356,464.0451,461.5022,464.0451,18567.0
2022-08-24 11:30:00,487.67,488.47,487.42,487.61,16392.0,464.4451,465.207,464.207,464.3879,16392.0
2022-08-24 12:00:00,487.98,488.25,487.53,488.03,13919.0,464.7403,464.9975,464.3118,464.7879,13919.0
2022-08-24 12:30:00,487.69,487.76,484.63,485.18,7741.0,464.4641,464.5308,461.5499,462.0737,7741.0
2022-08-24 13:00:00,485.33,486.5,485.13,485.13,10865.0,462.2165,463.3308,462.0261,462.0261,10865.0
2022-08-24 13:30:00,485.57,486.97,485.36,486.44,11629.0,462.4451,463.7784,462.2451,463.2737,11629.0
2022-08-24 14:00:00,486.61,488.15,486.6,488.0,13057.0,463.4356,464.9022,463.426,464.7594,13057.0
2022-08-24 14:30:00,488.08,488.15,487.11,488.12,15061.0,464.8356,464.9022,463.9118,464.8737,15061.0
2022-08-24 15:00:00,488.34,489.17,487.87,488.3,23919.0,465.0832,465.8737,464.6356,465.0451,23919.0
2022-08-24 15:30:00,488.29,490.3,488.14,488.89,75281.0,465.0356,466.9498,464.8927,465.607,75281.0
2022-08-25 09:30:00,488.99,491.98,486.78,489.36,15426.0,465.7022,468.5498,463.5975,466.0546,15426.0
2022-08-25 10:00:00,490.48,491.44,488.27,490.58,9491.0,467.1213,468.0355,465.0165,467.2165,9491.0
2022-08-25 10:30:00,490.74,491.33,487.78,488.5,11537.0,467.3689,467.9308,464.5499,465.2356,11537.0
2022-08-25 11:00:00,488.33,488.82,487.33,488.34,6297.0,465.0737,465.5403,464.1213,465.0832,6297.0
2022-08-25 11:30:00,487.98,489.39,487.77,487.88,11457.0,464.7403,466.0832,464.5403,464.6451,11457.0
2022-08-25 12:00:00,488.05,488.85,487.34,488.47,5732.0,464.807,465.5689,464.1308,465.207,5732.0
2022-08-25 12:30:00,488.29,488.98,487.9,488.57,5019.0,465.0356,465.6927,464.6641,465.3022,5019.0
2022-08-25 13:00:00,488.61,490.35,488.58,489.67,7617.0,465.3403,466.9975,465.3118,466.3498,7617.0
2022-08-25 13:30:00,489.65,490.55,489.52,490.29,8038.0,466.3308,467.1879,466.207,466.9403,8038.0
2022-08-25 14:00:00,490.16,491.0,489.68,490.98,6725.0,466.8165,467.6165,466.3594,467.5975,6725.0
2022-08-25 14:30:00,490.99,491.0,490.34,490.43,8135.0,467.607,467.6165,466.9879,467.0736,8135.0
2022-08-25 15:00:00,490.59,492.15,490.35,492.02,18821.0,467.226,468.7117,466.9975,468.5879,18821.0
2022-08-25 15:30:00,492.16,494.6,491.46,494.57,46377.0,468.7213,471.0451,468.0546,471.0165,46377.0
2022-08-26 09:30:00,493.37,496.75,491.77,494.45,17726.0,471.5492,474.7797,470.02,472.5815,17726.0
2022-08-26 10:00:00,493.56,493.77,490.0,490.37,19888.0,471.7308,471.9315,468.3283,468.6819,19888.0
2022-08-26 10:30:00,490.88,494.0,489.63,492.7,20723.0,469.1694,472.1514,467.9746,470.9089,20723.0
2022-08-26 11:00:00,492.65,492.88,489.56,489.92,15615.0,470.8611,471.0809,467.9077,468.2518,15615.0
2022-08-26 11:30:00,489.78,491.81,489.78,491.17,7714.0,468.118,470.0582,468.118,469.4465,7714.0
2022-08-26 12:00:00,491.03,491.38,490.49,490.6,10804.0,469.3127,469.6472,468.7966,468.9017,10804.0
2022-08-26 12:30:00,490.91,491.15,489.88,491.01,8481.0,469.198,469.4274,468.2136,469.2936,8481.0
2022-08-26 13:00:00,490.58,491.36,489.94,490.68,5892.0,468.8826,469.6281,468.2709,468.9782,5892.0
2022-08-26 13:30:00,490.52,490.52,489.0,489.59,8341.0,468.8253,468.8253,467.3725,467.9364,8341.0
2022-08-26 14:00:00,489.43,489.73,488.29,488.69,8829.0,467.7835,468.0702,466.6939,467.0762,8829.0
2022-08-26 14:30:00,488.67,488.9,486.08,486.08,10293.0,467.0571,467.2769,464.5816,464.5816,10293.0
2022-08-26 15:00:00,486.28,486.66,485.57,486.54,8744.0,464.7728,465.136,464.0942,465.0213,8744.0
2022-08-26 15:30:00,486.54,486.99,484.7,485.14,58016.0,465.0213,465.4514,463.2627,463.6832,58016.0
2022-08-29 09:30:00,480.05,483.52,477.1,480.18,27574.0,458.8183,462.1349,455.9988,458.9426,27574.0
2022-08-29 10:00:00,480.2,482.19,477.32,481.76,26593.0,458.9617,460.8637,456.2091,460.4527,26593.0
2022-08-29 10:30:00,481.78,481.84,478.2,478.25,17518.0,460.4718,460.5292,457.0502,457.098,17518.0
2022-08-29 11:00:00,478.23,483.19,478.23,482.34,14439.0,457.0788,461.8195,457.0788,461.0071,14439.0
2022-08-29 11:30:00,482.29,485.13,482.28,485.13,15393.0,460.9593,463.6737,460.9497,463.6737,15393.0
2022-08-29 12:00:00,485.25,486.4,485.24,486.12,4989.0,463.7884,464.8875,463.7788,464.6199,4989.0
2022-08-29 12:30:00,485.97,487.04,485.7,486.26,3897.0,464.4765,465.4992,464.2185,464.7537,3897.0
2022-08-29 13:00:00,486.41,486.41,484.15,485.26,11394.0,464.8971,464.8971,462.737,463.7979,11394.0
2022-08-29 13:30:00,485.26,488.69,485.26,488.05,16370.0,463.7979,467.0762,463.7979,466.4645,16370.0
2022-08-29 14:00:00,488.21,488.65,487.27,488.11,29293.0,466.6174,467.038,465.719,466.5219,29293.0
2022-08-29 14:30:00,487.92,489.15,487.65,488.5,21684.0,466.3403,467.5159,466.0822,466.8946,21684.0
2022-08-29 15:00:00,488.6,489.17,486.85,486.85,9088.0,466.9902,467.535,465.3176,465.3176,9088.0
2022-08-29 15:30:00,487.02,487.57,485.79,485.81,41537.0,465.4801,466.0057,464.3045,464.3236,41537.0
2022-08-30 09:30:00,486.6,486.75,485.05,485.73,23755.0,465.0787,465.222,463.5972,464.2471,23755.0
2022-08-30 10:00:00,485.49,486.29,483.08,484.52,24580.0,464.0177,464.7824,461.7143,463.0906,24580.0
2022-08-30 10:30:00,484.48,484.48,479.59,480.56,16117.0,463.0524,463.0524,458.3787,459.3058,16117.0
2022-08-30 11:00:00,480.89,483.65,480.77,483.02,18528.0,459.6212,462.2591,459.5065,461.657,18528.0
2022-08-30 11:30:00,482.75,482.94,481.38,482.68,14875.0,461.3989,461.5805,460.0895,461.332,14875.0
2022-08-30 12:00:00,482.51,483.21,480.97,481.47,8250.0,461.1695,461.8386,459.6977,460.1755,8250.0
2022-08-30 12:30:00,481.45,482.33,480.78,482.04,9954.0,460.1564,460.9975,459.5161,460.7203,9954.0
2022-08-30 13:00:00,482.24,483.4,480.89,481.09,10511.0,460.9115,462.0202,459.6212,459.8123,10511.0
2022-08-30 13:30:00,481.0,481.59,478.64,480.65,21976.0,459.7263,460.2902,457.4707,459.3918,21976.0
2022-08-30 14:00:00,480.72,481.02,479.31,479.31,15800.0,459.4587,459.7454,458.1111,458.1111,15800.0
2022-08-30 14:30:00,479.44,480.34,478.85,479.24,15317.0,458.2353,459.0955,457.6714,458.0442,15317.0
2022-08-30 15:00:00,479.59,481.45,479.15,480.88,15212.0,458.3787,460.1564,457.9581,459.6116,15212.0
2022-08-30 15:30:00,480.97,481.46,479.14,481.07,73054.0,459.6977,460.166,457.9486,459.7932,73054.0
2022-08-31 09:30:00,481.13,482.59,478.86,479.18,26981.0,459.8506,461.246,457.681,457.9868,26981.0
2022-08-31 10:00:00,479.23,480.48,476.98,477.65,28471.0,458.0346,459.2293,455.8841,456.5245,28471.0
2022-08-31 10:30:00,477.79,479.8,477.31,479.03,21973.0,456.6583,458.5794,456.1995,457.8435,21973.0
2022-08-31 11:00:00,479.22,479.82,477.9,478.9,24984.0,458.0251,458.5985,456.7634,457.7192,24984.0
2022-08-31 11:30:00,479.11,480.2,478.72,480.0,10870.0,457.9199,458.9617,457.5472,458.7706,10870.0
2022-08-31 12:00:00,479.85,480.01,478.92,479.37,7541.0,458.6272,458.7801,457.7383,458.1684,7541.0
2022-08-31 12:30:00,479.65,479.75,478.68,479.54,9671.0,458.436,458.5316,457.5089,458.3309,9671.0
2022-08-31 13:00:00,479.75,480.53,479.74,480.09,18054.0,458.5316,459.2771,458.5221,458.8566,18054.0
2022-08-31 13:30:00,480.13,480.34,478.99,480.0,19228.0,458.8948,459.0955,457.8052,458.7706,19228.0
2022-08-31 14:00:00,479.91,480.41,478.08,478.17,20015.0,458.6845,459.1624,456.9355,457.0215,20015.0
2022-08-31 14:30:00,478.17,478.28,476.96,477.78,17798.0,457.0215,457.1266,455.865,456.6487,17798.0
2022-08-31 15:00:00,477.77,479.81,477.6,478.75,30193.0,456.6392,458.589,456.4767,457.5758,30193.0
2022-08-31 15:30:00,478.75,480.22,477.71,477.99,84085.0,457.5758,458.9808,456.5818,456.8495,84085.0
2022-09-01 09:30:00,475.96,479.92,475.1,478.43,32813.0,454.9092,458.6941,454.0873,457.27,32813.0
2022-09-01 10:00:00,478.65,478.99,476.42,477.85,11010.0,457.4803,457.8052,455.3489,456.7156,11010.0
2022-09-01 10:30:00,478.05,479.23,476.16,477.63,9580.0,456.9068,458.0346,455.1004,456.5054,9580.0
2022-09-01 11:00:00,477.67,480.07,477.17,478.77,12605.0,456.5436,458.8375,456.0657,457.595,12605.0
2022-09-01 11:30:00,479.03,480.55,477.81,478.94,15783.0,457.8435,459.2962,456.6774,457.7574,15783.0
2022-09-01 12:00:00,478.92,479.67,478.23,478.66,32442.0,457.7383,458.4552,457.0788,457.4898,32442.0
2022-09-01 12:30:00,478.42,479.22,477.25,477.25,21413.0,457.2604,458.0251,456.1422,456.1422,21413.0
2022-09-01 13:00:00,477.02,481.01,477.02,480.88,11285.0,455.9224,459.7359,455.9224,459.6116,11285.0
2022-09-01 13:30:00,480.92,481.16,479.63,479.75,14072.0,459.6499,459.8793,458.4169,458.5316,14072.0
2022-09-01 14:00:00,479.89,481.31,478.5,481.02,26043.0,458.6654,460.0226,457.3369,459.7454,26043.0
2022-09-01 14:30:00,481.0,481.44,479.42,479.89,17922.0,459.7263,460.1469,458.2162,458.6654,17922.0
2022-09-01 15:00:00,479.92,480.27,478.15,478.34,25770.0,458.6941,459.0286,457.0024,457.184,25770.0
2022-09-01 15:30:00,478.3,480.6,478.04,480.31,44238.0,457.1457,459.344,456.8972,459.0668,44238.0
2022-09-02 09:30:00,483.99,483.99,481.0,482.56,19614.0,462.5841,462.5841,459.7263,461.2173,19614.0
2022-09-02 10:00:00,482.57,485.37,482.56,485.37,10245.0,461.2269,463.9031,461.2173,463.9031,10245.0
2022-09-02 10:30:00,484.37,485.34,483.41,484.09,8974.0,462.9473,463.8744,462.0297,462.6797,8974.0
2022-09-02 11:00:00,484.01,485.08,483.86,484.29,10394.0,462.6032,463.6259,462.4598,462.8708,10394.0
2022-09-02 11:30:00,484.28,484.53,483.17,483.84,6567.0,462.8613,463.1002,461.8004,462.4407,6567.0
2022-09-02 12:00:00,483.66,484.28,482.62,483.56,12434.0,462.2687,462.8613,461.2747,462.1731,12434.0
2022-09-02 12:30:00,483.35,483.53,481.44,481.83,13104.0,461.9724,462.1444,460.1469,460.5196,13104.0
2022-09-02 13:00:00,481.91,481.91,478.03,478.14,31002.0,460.5961,460.5961,456.8877,456.9928,31002.0
2022-09-02 13:30:00,477.92,479.24,477.0,477.0,15319.0,456.7826,458.0442,455.9032,455.9032,15319.0
2022-09-02 14:00:00,477.73,479.18,477.57,478.66,10033.0,456.601,457.9868,456.448,457.4898,10033.0
2022-09-02 14:30:00,478.63,479.46,478.07,478.31,10435.0,457.4611,458.2544,456.9259,457.1553,10435.0
2022-09-02 15:00:00,478.34,479.21,477.25,477.65,14150.0,457.184,458.0155,456.1422,456.5245,14150.0
2022-09-02 15:30:00,477.5,477.5,474.74,476.73,62360.0,456.3811,456.3811,453.7432,455.6452,62360.0
2022-09-06 09:30:00,476.8,480.52,476.72,480.22,20131.0,455.7121,459.2676,455.6356,458.9808,20131.0
2022-09-06 10:00:00,480.36,480.66,478.72,479.91,20223.0,459.1146,459.4014,457.5472,458.6845,20223.0
2022-09-06 10:30:00,479.91,482.98,478.0,482.51,38779.0,458.6845,461.6188,456.859,461.1695,38779.0
2022-09-06 11:00:00,482.34,484.19,481.93,482.58,16397.0,461.0071,462.7752,460.6152,461.2364,16397.0
2022-09-06 11:30:00,482.48,483.48,481.76,483.02,10963.0,461.1409,462.0966,460.4527,461.657,10963.0
2022-09-06 12:00:00,482.89,482.89,481.12,482.07,20412.0,461.5327,461.5327,459.841,460.749,20412.0
2022-09-06 12:30:00,482.09,483.09,481.58,482.89,11538.0,460.7681,461.7239,460.2807,461.5327,11538.0
2022-09-06 13:00:00,482.91,482.92,479.2,479.88,7408.0,461.5519,461.5614,458.0059,458.6559,7408.0
2022-09-06 13:30:00,479.8,481.1,479.07,481.1,14284.0,458.5794,459.8219,457.8817,459.8219,14284.0
2022-09-06 14:00:00,481.26,481.26,479.67,480.13,13036.0,459.9748,459.9748,458.4552,458.8948,13036.0
2022-09-06 14:30:00,480.1,480.38,477.94,478.55,19521.0,458.8661,459.1337,456.8017,457.3847,19521.0
2022-09-06 15:00:00,478.8,480.63,478.71,479.81,15651.0,457.6236,459.3727,457.5376,458.589,15651.0
2022-09-06 15:30:00,479.69,480.0,478.12,479.58,75232.0,458.4743,458.7706,456.9737,458.3691,75232.0
2022-09-07 09:30:00,477.8,479.37,475.97,478.15,27858.0,456.6679,458.1684,454.9188,457.0024,27858.0
2022-09-07 10:00:00,477.84,479.27,477.09,479.1,17521.0,456.7061,458.0728,455.9893,457.9104,17521.0
2022-09-07 10:30:00,479.34,482.22,479.23,481.89,20298.0,458.1397,460.8924,458.0346,460.577,20298.0
2022-09-07 11:00:00,481.74,482.6,480.09,482.15,13851.0,460.4336,461.2556,458.8566,460.8255,13851.0
2022-09-07 11:30:00,482.23,483.58,481.93,482.27,12835.0,460.9019,462.1922,460.6152,460.9402,12835.0
2022-09-07 12:00:00,482.36,483.11,481.9,482.51,10375.0,461.0262,461.743,460.5865,461.1695,10375.0
2022-09-07 12:30:00,482.75,484.69,482.09,484.32,9789.0,461.3989,463.2531,460.7681,462.8995,9789.0
2022-09-07 13:00:00,484.53,485.24,483.9,483.9,4719.0,463.1002,463.7788,462.4981,462.4981,4719.0
2022-09-07 13:30:00,484.51,486.04,484.17,485.17,9829.0,463.0811,464.5434,462.7561,463.7119,9829.0
2022-09-07 14:00:00,485.33,487.02,484.74,485.25,10432.0,463.8648,465.4801,463.3009,463.7884,10432.0
2022-09-07 14:30:00,485.69,485.99,484.88,485.68,10321.0,464.2089,464.4956,463.4347,464.1993,10321.0
2022-09-07 15:00:00,485.68,487.65,484.97,487.38,20266.0,464.1993,466.0822,463.5207,465.8242,20266.0
2022-09-07 15:30:00,487.2,488.22,486.46,487.8,71075.0,465.6521,466.627,464.9448,466.2256,71075.0
2022-09-08 09:30:00,487.07,487.76,485.0,486.91,13476.0,465.5279,466.1873,463.5494,465.3749,13476.0
2022-09-08 10:00:00,486.86,486.86,483.48,484.85,11360.0,465.3272,465.3272,462.0966,463.4061,11360.0
2022-09-08 10:30:00,484.81,487.23,484.81,487.07,7631.0,463.3678,465.6808,463.3678,465.5279,7631.0
2022-09-08 11:00:00,486.6,487.83,486.39,486.76,8723.0,465.0787,466.2543,464.8779,465.2316,8723.0
2022-09-08 11:30:00,487.09,487.57,484.61,485.02,11996.0,465.547,466.0057,463.1767,463.5685,11996.0
2022-09-08 12:00:00,484.88,485.21,481.3,482.51,7386.0,463.4347,463.7501,460.0131,461.1695,7386.0
2022-09-08 12:30:00,482.51,485.36,482.26,485.36,9395.0,461.1695,463.8935,460.9306,463.8935,9395.0
2022-09-08 13:00:00,484.83,487.12,484.71,486.79,8414.0,463.3869,465.5757,463.2722,465.2602,8414.0
2022-09-08 13:30:00,486.78,487.88,486.27,486.78,11902.0,465.2507,466.302,464.7632,465.2507,11902.0
2022-09-08 14:00:00,487.29,489.16,486.76,489.11,22840.0,465.7381,467.5254,465.2316,467.4776,22840.0
2022-09-08 14:30:00,488.92,489.81,487.34,487.79,100084.0,467.296,468.1467,465.7859,466.216,100084.0
2022-09-08 15:00:00,487.91,488.47,487.21,487.59,26305.0,466.3307,466.8659,465.6617,466.0249,26305.0
2022-09-08 15:30:00,487.78,489.82,486.77,489.74,59884.0,466.2065,468.1562,465.2411,468.0798,59884.0
2022-09-09 09:30:00,489.47,491.0,486.27,491.0,50018.0,467.8217,469.284,464.7632,469.284,50018.0
2022-09-09 10:00:00,491.55,493.2,491.2,492.39,19068.0,469.8097,471.3867,469.4752,470.6126,19068.0
2022-09-09 10:30:00,492.59,494.87,492.59,494.74,25204.0,470.8037,472.9829,470.8037,472.8586,25204.0
2022-09-09 11:00:00,494.7,495.38,492.81,492.82,15275.0,472.8204,473.4703,471.014,471.0236,15275.0
2022-09-09 11:30:00,492.73,492.73,490.99,491.09,15968.0,470.9375,470.9375,469.2745,469.3701,15968.0
2022-09-09 12:00:00,491.19,491.41,490.5,491.05,14734.0,469.4656,469.6759,468.8062,469.3318,14734.0
2022-09-09 12:30:00,491.06,492.0,490.64,491.74,11492.0,469.3414,470.2398,468.94,469.9913,11492.0
2022-09-09 13:00:00,491.79,492.56,491.19,492.56,12518.0,470.0391,470.7751,469.4656,470.7751,12518.0
2022-09-09 13:30:00,492.61,493.19,492.24,493.19,7358.0,470.8228,471.3772,470.4692,471.3772,7358.0
2022-09-09 14:00:00,493.29,493.85,492.41,493.85,10695.0,471.4728,472.008,470.6317,472.008,10695.0
2022-09-09 14:30:00,493.93,494.64,493.92,494.34,11212.0,472.0845,472.7631,472.0749,472.4763,11212.0
2022-09-09 15:00:00,494.35,494.47,493.56,494.07,13493.0,472.4859,472.6006,471.7308,472.2183,13493.0
2022-09-09 15:30:00,493.72,493.88,491.1,491.42,92770.0,471.8837,472.0367,469.3796,469.6855,92770.0
2022-09-12 09:30:00,491.05,491.11,486.68,487.69,44450.0,469.3318,469.3892,465.1551,466.1204,44450.0
2022-09-12 10:00:00,488.0,489.11,486.99,488.53,31275.0,466.4167,467.4776,465.4514,466.9233,31275.0
2022-09-12 10:30:00,488.51,488.68,485.79,486.33,34816.0,466.9042,467.0667,464.3045,464.8206,34816.0
2022-09-12 11:00:00,486.33,486.44,484.23,485.23,41146.0,464.8206,464.9257,462.8135,463.7692,41146.0
2022-09-12 11:30:00,485.53,485.94,482.69,483.55,21575.0,464.056,464.4478,461.3416,462.1635,21575.0
2022-09-12 12:00:00,483.6,484.35,482.47,484.27,17313.0,462.2113,462.9282,461.1313,462.8517,17313.0
2022-09-12 12:30:00,484.2,485.49,484.09,484.98,14045.0,462.7848,464.0177,462.6797,463.5303,14045.0
2022-09-12 13:00:00,485.17,485.6,484.09,484.7,21194.0,463.7119,464.1229,462.6797,463.2627,21194.0
2022-09-12 13:30:00,484.59,485.88,484.14,485.6,14249.0,463.1575,464.3905,462.7275,464.1229,14249.0
2022-09-12 14:00:00,485.53,485.53,483.8,485.03,18371.0,464.056,464.056,462.4025,463.5781,18371.0
2022-09-12 14:30:00,485.01,485.99,484.2,484.42,21629.0,463.559,464.4956,462.7848,462.9951,21629.0
2022-09-12 15:00:00,484.38,484.7,482.04,482.04,22624.0,462.9568,463.2627,460.7203,460.7203,22624.0
2022-09-12 15:30:00,482.1,483.93,481.45,482.39,118971.0,460.7777,462.5267,460.1564,461.0549,118971.0
2022-09-13 09:30:00,479.57,487.4,479.09,485.0,43963.0,458.3596,465.8433,457.9008,463.5494,43963.0
2022-09-13 10:00:00,484.85,485.49,483.14,485.04,55943.0,463.4061,464.0177,461.7717,463.5876,55943.0
2022-09-13 10:30:00,485.55,485.59,481.73,481.87,22755.0,464.0751,464.1133,460.424,460.5578,22755.0
2022-09-13 11:00:00,481.56,482.1,479.82,480.04,13046.0,460.2616,460.7777,458.5985,458.8088,13046.0
2022-09-13 11:30:00,480.0,480.08,477.18,477.83,20088.0,458.7706,458.847,456.0753,456.6965,20088.0
2022-09-13 12:00:00,477.02,477.72,475.87,476.55,13768.0,455.9224,456.5914,454.8232,455.4731,13768.0
2022-09-13 12:30:00,476.31,477.82,476.0,477.18,10772.0,455.2438,456.687,454.9475,456.0753,10772.0
2022-09-13 13:00:00,476.74,477.08,475.37,475.95,5904.0,455.6547,455.9797,454.3453,454.8997,5904.0
2022-09-13 13:30:00,476.12,476.28,474.17,474.57,11882.0,455.0622,455.2151,453.1984,453.5807,11882.0
2022-09-13 14:00:00,474.14,474.14,470.85,471.24,14364.0,453.1697,453.1697,450.0252,450.398,14364.0
2022-09-13 14:30:00,471.15,471.31,469.49,469.91,18738.0,450.312,450.4649,448.7254,449.1268,18738.0
2022-09-13 15:00:00,470.05,471.08,468.91,469.32,36503.0,449.2606,450.2451,448.171,448.5629,36503.0
2022-09-13 15:30:00,469.09,470.16,465.25,468.86,150309.0,448.3431,449.3658,444.6729,448.1233,150309.0
2022-09-14 09:30:00,472.81,477.32,471.84,476.89,47224.0,451.8986,456.2091,450.9715,455.7981,47224.0
2022-09-14 10:00:00,476.81,476.83,473.72,473.83,26390.0,455.7216,455.7408,452.7683,452.8734,26390.0
2022-09-14 10:30:00,473.78,478.39,473.17,478.16,27707.0,452.8257,457.2318,452.2426,457.0119,27707.0
2022-09-14 11:00:00,477.99,478.99,475.26,475.42,61690.0,456.8495,457.8052,454.2402,454.3931,61690.0
2022-09-14 11:30:00,475.21,476.22,474.0,475.99,28543.0,454.1924,455.1577,453.0359,454.9379,28543.0
2022-09-14 12:00:00,476.18,479.21,476.18,479.17,20318.0,455.1195,458.0155,455.1195,457.9773,20318.0
2022-09-14 12:30:00,479.33,481.67,478.89,480.68,20467.0,458.1302,460.3667,457.7096,459.4205,20467.0
2022-09-14 13:00:00,480.82,484.73,480.42,484.69,30454.0,459.5543,463.2914,459.172,463.2531,30454.0
2022-09-14 13:30:00,484.48,484.76,481.61,482.12,32289.0,463.0524,463.32,460.3093,460.7968,32289.0
2022-09-14 14:00:00,482.09,482.15,480.18,481.74,24934.0,460.7681,460.8255,458.9426,460.4336,24934.0
2022-09-14 14:30:00,481.9,483.98,481.9,483.5,97133.0,460.5865,462.5745,460.5865,462.1158,97133.0
2022-09-14 15:00:00,483.45,484.13,480.86,481.45,81785.0,462.068,462.7179,459.5925,460.1564,81785.0
2022-09-14 15:30:00,481.25,485.2,480.27,484.99,123379.0,459.9653,463.7406,459.0286,463.5399,123379.0
2022-09-15 09:30:00,482.73,485.23,478.54,485.23,29689.0,461.3798,463.7692,457.3751,463.7692,29689.0
2022-09-15 10:00:00,485.17,486.27,482.18,482.88,20030.0,463.7119,464.7632,460.8541,461.5232,20030.0
2022-09-15 10:30:00,482.55,483.4,481.26,482.98,19100.0,461.2078,462.0202,459.9748,461.6188,19100.0
2022-09-15 11:00:00,482.52,485.79,482.4,484.97,12434.0,461.1791,464.3045,461.0644,463.5207,12434.0
2022-09-15 11:30:00,484.33,484.34,482.05,482.05,8715.0,462.909,462.9186,460.7299,460.7299,8715.0
2022-09-15 12:00:00,481.97,483.41,481.69,482.34,20362.0,460.6534,462.0297,460.3858,461.0071,20362.0
2022-09-15 12:30:00,482.45,486.14,482.4,485.85,27756.0,461.1122,464.639,461.0644,464.3618,27756.0
2022-09-15 13:00:00,486.04,487.76,486.04,487.08,15470.0,464.5434,466.1873,464.5434,465.5374,15470.0
2022-09-15 13:30:00,487.05,487.05,485.11,485.12,93804.0,465.5087,465.5087,463.6546,463.6641,93804.0
2022-09-15 14:00:00,484.88,485.02,483.33,485.02,12430.0,463.4347,463.5685,461.9533,463.5685,12430.0
2022-09-15 14:30:00,485.01,485.36,483.44,483.93,15779.0,463.559,463.8935,462.0584,462.5267,15779.0
2022-09-15 15:00:00,483.92,484.44,482.62,483.87,29239.0,462.5172,463.0142,461.2747,462.4694,29239.0
2022-09-15 15:30:00,483.66,486.22,483.3,484.91,96559.0,462.2687,464.7155,461.9246,463.4634,96559.0
2022-09-16 09:30:00,483.36,485.85,481.63,482.71,198763.0,461.9819,464.3618,460.3285,461.3607,198763.0
2022-09-16 10:00:00,483.7,487.83,483.7,486.66,23520.0,462.3069,466.2543,462.3069,465.136,23520.0
2022-09-16 10:30:00,485.86,486.25,483.08,483.83,13617.0,464.3714,464.7441,461.7143,462.4312,13617.0
2022-09-16 11:00:00,483.99,486.36,483.89,485.9,17803.0,462.5841,464.8493,462.4885,464.4096,17803.0
2022-09-16 11:30:00,485.9,486.97,485.64,486.15,19574.0,464.4096,465.4323,464.1611,464.6486,19574.0
2022-09-16 12:00:00,486.4,487.85,483.28,483.57,16611.0,464.8875,466.2734,461.9055,462.1827,16611.0
2022-09-16 12:30:00,483.18,484.66,482.72,483.91,21561.0,461.8099,463.2245,461.3703,462.5076,21561.0
2022-09-16 13:00:00,483.91,484.23,482.85,482.93,13942.0,462.5076,462.8135,461.4945,461.571,13942.0
2022-09-16 13:30:00,483.02,483.9,481.68,482.68,24380.0,461.657,462.4981,460.3763,461.332,24380.0
2022-09-16 14:00:00,482.67,483.32,480.3,482.95,32508.0,461.3225,461.9437,459.0573,461.5901,32508.0
2022-09-16 14:30:00,482.79,484.62,482.39,483.68,23220.0,461.4372,463.1862,461.0549,462.2878,23220.0
2022-09-16 15:00:00,483.75,485.24,482.89,484.21,20383.0,462.3547,463.7788,461.5327,462.7944,20383.0
2022-09-16 15:30:00,483.97,486.75,483.52,485.08,97699.0,462.565,465.222,462.1349,463.6259,97699.0
2022-09-19 09:30:00,483.19,489.63,482.02,485.15,46323.0,461.8195,467.9746,460.7012,463.6928,46323.0
2022-09-19 10:00:00,485.49,492.57,484.81,492.35,33413.0,464.0177,470.7846,463.3678,470.5743,33413.0
2022-09-19 10:30:00,492.51,492.51,488.94,490.0,34770.0,470.7273,470.7273,467.3152,468.3283,34770.0
2022-09-19 11:00:00,489.64,490.83,488.1,488.1,14514.0,467.9842,469.1216,466.5123,466.5123,14514.0
2022-09-19 11:30:00,488.38,489.68,487.82,487.97,24172.0,466.7799,468.0224,466.2447,466.3881,24172.0
2022-09-19 12:00:00,488.29,488.45,486.07,486.08,17663.0,466.6939,466.8468,464.5721,464.5816,17663.0
2022-09-19 12:30:00,485.95,487.59,485.84,486.56,21135.0,464.4574,466.0249,464.3523,465.0404,21135.0
2022-09-19 13:00:00,486.76,486.86,485.23,485.85,16360.0,465.2316,465.3272,463.7692,464.3618,16360.0
2022-09-19 13:30:00,485.64,486.14,484.03,485.19,33190.0,464.1611,464.639,462.6223,463.731,33190.0
2022-09-19 14:00:00,485.17,485.48,482.92,482.93,26452.0,463.7119,464.0082,461.5614,461.571,26452.0
2022-09-19 14:30:00,483.2,483.38,481.05,482.18,48769.0,461.829,462.0011,459.7741,460.8541,48769.0
2022-09-19 15:00:00,482.28,487.87,482.28,487.25,67818.0,460.9497,466.2925,460.9497,465.6999,67818.0
2022-09-19 15:30:00,487.34,489.56,487.34,487.9,67934.0,465.7859,467.9077,465.7859,466.3212,67934.0
2022-09-20 09:30:00,488.06,489.02,482.11,482.11,21768.0,466.4741,467.3916,460.7872,460.7872,21768.0
2022-09-20 10:00:00,482.25,484.23,481.03,483.47,16886.0,460.921,462.8135,459.755,462.0871,16886.0
2022-09-20 10:30:00,483.81,489.55,483.56,488.23,19295.0,462.412,467.8982,462.1731,466.6366,19295.0
2022-09-20 11:00:00,487.85,488.94,486.78,487.1,18649.0,466.2734,467.3152,465.2507,465.5565,18649.0
2022-09-20 11:30:00,486.98,488.88,486.7,488.88,10239.0,465.4418,467.2578,465.1742,467.2578,10239.0
2022-09-20 12:00:00,488.91,490.97,488.91,489.86,9532.0,467.2865,469.2554,467.2865,468.1945,9532.0
2022-09-20 12:30:00,490.22,491.9,489.68,491.62,64620.0,468.5385,470.1442,468.0224,469.8766,64620.0
2022-09-20 13:00:00,491.77,493.58,491.11,492.56,51528.0,470.02,471.7499,469.3892,470.7751,51528.0
2022-09-20 13:30:00,492.56,493.77,492.07,493.33,56863.0,470.7751,471.9315,470.3067,471.511,56863.0
2022-09-20 14:00:00,493.54,495.1,493.05,495.03,37384.0,471.7117,473.2027,471.2434,473.1358,37384.0
2022-09-20 14:30:00,495.0,496.08,493.81,495.13,41283.0,473.1071,474.1394,471.9698,473.2314,41283.0
2022-09-20 15:00:00,494.96,495.65,492.33,493.07,28320.0,473.0689,473.7284,470.5552,471.2625,28320.0
2022-09-20 15:30:00,492.42,496.04,492.34,493.86,69530.0,470.6412,474.1011,470.5648,472.0176,69530.0
2022-09-21 09:30:00,505.49,510.48,503.33,507.51,123807.0,483.1332,487.9025,481.0687,485.0638,123807.0
2022-09-21 10:00:00,508.07,515.2,507.86,509.35,113523.0,485.5991,492.4137,485.3984,486.8225,113523.0
2022-09-21 10:30:00,509.36,511.47,507.67,508.48,30300.0,486.832,488.8487,485.2168,485.9909,30300.0
2022-09-21 11:00:00,508.03,508.5,504.25,505.79,74538.0,485.5608,486.0101,481.948,483.4199,74538.0
2022-09-21 11:30:00,506.0,506.71,504.55,505.9,24203.0,483.6206,484.2992,482.2348,483.5251,24203.0
2022-09-21 12:00:00,505.73,507.12,505.57,506.12,38486.0,483.3626,484.6911,483.2096,483.7353,38486.0
2022-09-21 12:30:00,506.35,506.73,504.14,504.2,28989.0,483.9551,484.3183,481.8429,481.9002,28989.0
2022-09-21 13:00:00,504.38,504.84,502.69,503.14,29734.0,482.0723,482.5119,480.457,480.8871,29734.0
2022-09-21 13:30:00,503.39,504.7,502.66,503.03,20176.0,481.1261,482.3781,480.4283,480.782,20176.0
2022-09-21 14:00:00,502.56,502.56,497.23,497.25,39081.0,480.3328,480.3328,475.2385,475.2576,39081.0
2022-09-21 14:30:00,497.33,505.87,496.57,504.55,43243.0,475.3341,483.4964,474.6077,482.2348,43243.0
2022-09-21 15:00:00,504.91,505.59,497.73,497.8,35508.0,482.5788,483.2288,475.7164,475.7833,35508.0
2022-09-21 15:30:00,497.37,498.29,492.61,492.62,96479.0,475.3723,476.2516,470.8228,470.8324,96479.0
2022-09-22 09:30:00,492.77,493.7,482.26,488.54,50561.0,470.9758,471.8646,460.9306,466.9328,50561.0
2022-09-22 10:00:00,488.86,495.98,488.2,495.98,88401.0,467.2387,474.0438,466.6079,474.0438,88401.0
2022-09-22 10:30:00,495.75,496.23,491.84,492.59,38022.0,473.824,474.2827,470.0869,470.8037,38022.0
2022-09-22 11:00:00,492.27,497.85,491.77,496.91,35869.0,470.4979,475.8311,470.02,474.9327,35869.0
2022-09-22 11:30:00,496.81,498.09,495.39,495.66,28402.0,474.8371,476.0605,473.4799,473.7379,28402.0
2022-09-22 12:00:00,495.44,497.73,495.34,496.93,16498.0,473.5277,475.7164,473.4321,474.9518,16498.0
2022-09-22 12:30:00,497.19,499.49,496.4,499.25,66985.0,475.2003,477.3986,474.4452,477.1692,66985.0
2022-09-22 13:00:00,499.08,500.63,497.67,498.69,63959.0,477.0067,478.4881,475.659,476.6339,63959.0
2022-09-22 13:30:00,498.99,500.25,498.34,498.34,25842.0,476.9207,478.1249,476.2994,476.2994,25842.0
2022-09-22 14:00:00,498.3,498.71,497.17,497.65,30390.0,476.2612,476.653,475.1812,475.6399,30390.0
2022-09-22 14:30:00,497.33,498.01,496.25,497.74,25340.0,475.3341,475.984,474.3019,475.726,25340.0
2022-09-22 15:00:00,497.74,499.77,497.33,498.46,42626.0,475.726,477.6662,475.3341,476.4141,42626.0
2022-09-22 15:30:00,498.37,499.58,496.1,496.35,172104.0,476.3281,477.4846,474.1585,474.3974,172104.0
2022-09-23 09:30:00,491.88,491.88,482.97,484.56,87492.0,470.1251,470.1251,461.6092,463.1289,87492.0
2022-09-23 10:00:00,484.71,487.64,483.8,485.89,24292.0,463.2722,466.0727,462.4025,464.4001,24292.0
2022-09-23 10:30:00,485.47,485.93,479.68,479.91,32498.0,463.9986,464.4383,458.4647,458.6845,32498.0
2022-09-23 11:00:00,480.08,483.56,480.08,482.24,25200.0,458.847,462.1731,458.847,460.9115,25200.0
2022-09-23 11:30:00,482.23,482.64,476.54,477.76,16847.0,460.9019,461.2938,455.4636,456.6296,16847.0
2022-09-23 12:00:00,477.52,477.66,475.0,475.39,29778.0,456.4002,456.534,453.9917,454.3644,29778.0
2022-09-23 12:30:00,475.34,477.13,474.08,476.97,27655.0,454.3167,456.0275,453.1124,455.8746,27655.0
2022-09-23 13:00:00,477.25,479.01,476.0,476.55,22853.0,456.1422,457.8243,454.9475,455.4731,22853.0
2022-09-23 13:30:00,476.65,477.06,476.0,476.6,18305.0,455.5687,455.9606,454.9475,455.5209,18305.0
2022-09-23 14:00:00,476.76,478.07,475.38,476.68,21966.0,455.6739,456.9259,454.3549,455.5974,21966.0
2022-09-23 14:30:00,476.78,476.93,475.29,475.4,21640.0,455.693,455.8363,454.2689,454.374,21640.0
2022-09-23 15:00:00,475.36,479.68,475.3,479.11,23187.0,454.3358,458.4647,454.2784,457.9199,23187.0
2022-09-23 15:30:00,479.03,480.24,477.68,478.89,86743.0,457.8435,458.9999,456.5532,457.7096,86743.0
2022-09-26 09:30:00,477.38,480.33,476.42,478.91,36281.0,456.2664,459.086,455.3489,457.7288,36281.0
2022-09-26 10:00:00,478.76,481.21,477.83,480.55,22290.0,457.5854,459.927,456.6965,459.2962,22290.0
2022-09-26 10:30:00,480.37,481.8,479.48,481.44,28834.0,459.1242,460.4909,458.2736,460.1469,28834.0
2022-09-26 11:00:00,481.51,482.02,476.0,476.08,32533.0,460.2138,460.7012,454.9475,455.0239,32533.0
2022-09-26 11:30:00,476.03,477.56,475.39,477.08,20140.0,454.9761,456.4385,454.3644,455.9797,20140.0
2022-09-26 12:00:00,477.14,477.14,473.58,474.76,13728.0,456.037,456.037,452.6345,453.7623,13728.0
2022-09-26 12:30:00,474.89,475.78,473.9,475.75,16219.0,453.8866,454.7372,452.9403,454.7085,16219.0
2022-09-26 13:00:00,475.45,475.5,472.36,473.68,11887.0,454.4218,454.4696,451.4685,452.7301,11887.0
2022-09-26 13:30:00,473.86,475.15,473.66,474.68,14254.0,452.9021,454.1351,452.711,453.6858,14254.0
2022-09-26 14:00:00,474.55,476.69,474.55,475.02,13121.0,453.5616,455.607,453.5616,454.0108,13121.0
2022-09-26 14:30:00,474.99,477.0,474.65,475.62,17089.0,453.9821,455.9032,453.6572,454.5843,17089.0
2022-09-26 15:00:00,475.75,476.56,474.38,475.28,17211.0,454.7085,455.4827,453.3991,454.2593,17211.0
2022-09-26 15:30:00,475.18,477.84,474.13,474.5,70644.0,454.1637,456.7061,453.1602,453.5138,70644.0
2022-09-27 09:30:00,477.34,478.49,474.38,477.87,25267.0,456.2282,457.3273,453.3991,456.7348,25267.0
2022-09-27 10:00:00,477.56,477.72,475.5,476.77,32654.0,456.4385,456.5914,454.4696,455.6834,32654.0
2022-09-27 10:30:00,476.71,479.19,476.71,477.59,16791.0,455.6261,457.9964,455.6261,456.4671,16791.0
2022-09-27 11:00:00,477.63,478.14,475.37,475.47,24887.0,456.5054,456.9928,454.3453,454.4409,24887.0
2022-09-27 11:30:00,475.4,476.63,474.92,475.43,17566.0,454.374,455.5496,453.9152,454.4027,17566.0
2022-09-27 12:00:00,475.23,476.32,473.36,473.97,36728.0,454.2115,455.2533,452.4242,453.0073,36728.0
2022-09-27 12:30:00,473.94,476.34,473.94,476.02,36387.0,452.9786,455.2724,452.9786,454.9666,36387.0
2022-09-27 13:00:00,475.58,475.58,472.77,473.04,22115.0,454.546,454.546,451.8603,452.1184,22115.0
2022-09-27 13:30:00,472.89,474.27,471.64,472.28,35549.0,451.975,453.294,450.7803,451.392,35549.0
2022-09-27 14:00:00,472.67,474.02,471.83,472.49,195965.0,451.7647,453.055,450.9619,451.5927,195965.0
2022-09-27 14:30:00,472.67,475.03,472.3,473.43,26019.0,451.7647,454.0204,451.4111,452.4911,26019.0
2022-09-27 15:00:00,473.23,473.47,471.74,472.12,31950.0,452.3,452.5294,450.8759,451.2391,31950.0
2022-09-27 15:30:00,472.35,474.17,471.24,473.91,91028.0,451.4589,453.1984,450.398,452.9499,91028.0
2022-09-28 09:30:00,475.53,475.53,464.28,470.58,48888.0,454.4983,454.4983,443.7458,449.7672,48888.0
2022-09-28 10:00:00,471.12,473.91,470.0,473.4,25358.0,450.2833,452.9499,449.2128,452.4625,25358.0
2022-09-28 10:30:00,473.32,475.22,472.65,473.9,18225.0,452.386,454.202,451.7456,452.9403,18225.0
2022-09-28 11:00:00,473.92,476.29,472.88,475.16,19390.0,452.9595,455.2246,451.9655,454.1446,19390.0
2022-09-28 11:30:00,474.77,478.45,474.5,478.45,19998.0,453.7719,457.2891,453.5138,457.2891,19998.0
2022-09-28 12:00:00,478.4,481.84,478.25,481.68,22946.0,457.2413,460.5292,457.098,460.3763,22946.0
2022-09-28 12:30:00,481.68,484.53,481.49,484.27,42027.0,460.3763,463.1002,460.1947,462.8517,42027.0
2022-09-28 13:00:00,484.28,484.46,482.86,482.87,13429.0,462.8613,463.0333,461.5041,461.5136,13429.0
2022-09-28 13:30:00,482.93,483.96,481.36,482.35,24749.0,461.571,462.5554,460.0704,461.0166,24749.0
2022-09-28 14:00:00,482.42,483.39,481.36,481.97,20642.0,461.0835,462.0106,460.0704,460.6534,20642.0
2022-09-28 14:30:00,481.82,484.64,481.82,483.29,46043.0,460.5101,463.2053,460.5101,461.915,46043.0
2022-09-28 15:00:00,483.29,485.06,483.15,484.05,28658.0,461.915,463.6068,461.7812,462.6414,28658.0
2022-09-28 15:30:00,484.16,485.85,483.34,483.69,140702.0,462.7466,464.3618,461.9628,462.2974,140702.0
2022-09-29 09:30:00,480.66,482.1,473.6,474.55,21060.0,459.4014,460.7777,452.6536,453.5616,21060.0
2022-09-29 10:00:00,474.65,474.98,471.33,473.66,35782.0,453.6572,453.9726,450.484,452.711,35782.0
2022-09-29 10:30:00,473.48,475.23,472.19,475.15,26089.0,452.5389,454.2115,451.306,454.1351,26089.0
2022-09-29 11:00:00,475.02,476.06,470.99,471.94,34226.0,454.0108,455.0048,450.1591,451.067,34226.0
2022-09-29 11:30:00,471.8,474.63,471.61,473.98,10681.0,450.9332,453.6381,450.7516,453.0168,10681.0
2022-09-29 12:00:00,473.55,473.9,472.06,472.22,38665.0,452.6058,452.9403,451.1817,451.3346,38665.0
2022-09-29 12:30:00,472.23,472.88,470.84,471.19,18496.0,451.3442,451.9655,450.0157,450.3502,18496.0
2022-09-29 13:00:00,470.98,471.36,469.87,470.2,26373.0,450.1495,450.5127,449.0886,449.404,26373.0
2022-09-29 13:30:00,469.87,470.9,468.71,468.92,32399.0,449.0886,450.073,447.9799,448.1806,32399.0
2022-09-29 14:00:00,468.76,468.99,465.73,466.48,45357.0,448.0277,448.2475,445.1317,445.8485,45357.0
2022-09-29 14:30:00,466.56,467.08,464.51,464.88,29403.0,445.925,446.422,443.9656,444.3193,29403.0
2022-09-29 15:00:00,464.66,468.46,464.66,467.7,35045.0,444.109,447.7409,444.109,447.0146,35045.0
2022-09-29 15:30:00,467.76,471.63,467.76,470.86,109257.0,447.0719,450.7707,447.0719,450.0348,109257.0
2022-09-30 09:30:00,466.5,472.19,466.5,467.35,65701.0,445.8676,451.306,445.8676,446.68,65701.0
2022-09-30 10:00:00,468.18,471.35,467.79,470.82,45029.0,447.4733,450.5031,447.1006,449.9966,45029.0
2022-09-30 10:30:00,470.77,471.94,470.01,470.3,29702.0,449.9488,451.067,449.2224,449.4996,29702.0
2022-09-30 11:00:00,470.45,473.76,470.17,473.76,44234.0,449.6429,452.8065,449.3753,452.8065,44234.0
2022-09-30 11:30:00,473.65,474.0,470.0,470.7,19314.0,452.7014,453.0359,449.2128,449.8819,19314.0
2022-09-30 12:00:00,470.63,471.73,469.63,471.03,29967.0,449.815,450.8663,448.8592,450.1973,29967.0
2022-09-30 12:30:00,471.22,472.21,470.88,471.56,23123.0,450.3789,451.3251,450.0539,450.7038,23123.0
2022-09-30 13:00:00,471.48,472.61,471.03,472.06,23858.0,450.6274,451.7074,450.1973,451.1817,23858.0
2022-09-30 13:30:00,472.06,472.22,470.46,471.45,27905.0,451.1817,451.3346,449.6525,450.5987,27905.0
2022-09-30 14:00:00,470.62,471.41,469.82,470.21,26434.0,449.8054,450.5605,449.0408,449.4135,26434.0
2022-09-30 14:30:00,470.27,470.81,468.13,468.68,23856.0,449.4709,449.987,447.4255,447.9512,23856.0
2022-09-30 15:00:00,468.68,471.5,468.65,471.5,42879.0,447.9512,450.6465,447.9225,450.6465,42879.0
2022-09-30 15:30:00,471.35,472.22,469.94,470.78,212854.0,450.5031,451.3346,449.1555,449.9583,212854.0
2022-10-03 09:30:00,476.44,481.63,474.0,474.0,55124.0,455.368,460.3285,453.0359,453.0359,55124.0
2022-10-03 10:00:00,475.11,482.18,475.04,480.4,24362.0,454.0968,460.8541,454.0299,459.1529,24362.0
2022-10-03 10:30:00,479.9,482.38,477.68,481.69,20542.0,458.675,461.0453,456.5532,460.3858,20542.0
2022-10-03 11:00:00,481.9,485.88,481.85,484.14,32450.0,460.5865,464.3905,460.5387,462.7275,32450.0
2022-10-03 11:30:00,484.54,486.54,484.38,486.35,34759.0,463.1098,465.0213,462.9568,464.8397,34759.0
2022-10-03 12:00:00,486.53,487.3,485.0,485.42,52595.0,465.0117,465.7477,463.5494,463.9508,52595.0
2022-10-03 12:30:00,485.27,486.02,484.24,485.66,34690.0,463.8075,464.5243,462.823,464.1802,34690.0
2022-10-03 13:00:00,485.68,487.03,484.66,484.89,25712.0,464.1993,465.4896,463.2245,463.4443,25712.0
2022-10-03 13:30:00,485.31,487.03,485.14,485.56,23267.0,463.8457,465.4896,463.6832,464.0846,23267.0
2022-10-03 14:00:00,486.01,488.62,486.01,488.43,15537.0,464.5147,467.0093,464.5147,466.8277,15537.0
2022-10-03 14:30:00,488.42,489.93,488.06,489.43,19631.0,466.8182,468.2614,466.4741,467.7835,19631.0
2022-10-03 15:00:00,489.37,489.77,487.34,487.88,34244.0,467.7261,468.1084,465.7859,466.302,34244.0
2022-10-03 15:30:00,487.6,488.51,484.94,485.64,105133.0,466.0344,466.9042,463.4921,464.1611,105133.0
2022-10-04 09:30:00,488.42,495.27,487.01,495.27,35196.0,466.8182,473.3652,465.4705,473.3652,35196.0
2022-10-04 10:00:00,496.0,497.12,493.68,494.1,19112.0,474.0629,475.1334,471.8455,472.2469,19112.0
2022-10-04 10:30:00,494.16,495.06,489.45,491.92,43141.0,472.3043,473.1645,467.8026,470.1634,43141.0
2022-10-04 11:00:00,492.06,493.98,491.4,493.06,44185.0,470.2972,472.1322,469.6664,471.2529,44185.0
2022-10-04 11:30:00,493.24,493.37,490.59,490.67,23965.0,471.425,471.5492,468.8922,468.9686,23965.0
2022-10-04 12:00:00,491.03,492.62,490.14,491.87,16413.0,469.3127,470.8324,468.4621,470.1156,16413.0
2022-10-04 12:30:00,491.73,492.4,489.61,490.43,16576.0,469.9818,470.6221,467.9555,468.7393,16576.0
2022-10-04 13:00:00,490.46,490.82,488.52,490.43,62514.0,468.7679,469.112,466.9137,468.7393,62514.0
2022-10-04 13:30:00,490.28,491.0,488.83,489.44,26305.0,468.5959,469.284,467.21,467.793,26305.0
2022-10-04 14:00:00,489.45,489.72,487.26,487.4,43344.0,467.8026,468.0607,465.7095,465.8433,43344.0
2022-10-04 14:30:00,487.23,489.35,487.23,488.86,26635.0,465.6808,467.707,465.6808,467.2387,26635.0
2022-10-04 15:00:00,488.84,489.09,487.11,489.04,43189.0,467.2196,467.4585,465.5661,467.4107,43189.0
2022-10-04 15:30:00,488.78,492.03,488.68,490.6,150540.0,467.1622,470.2685,467.0667,468.9017,150540.0
2022-10-05 09:30:00,487.0,488.98,485.37,485.56,32923.0,465.461,467.3534,463.9031,464.0846,32923.0
2022-10-05 10:00:00,485.65,485.65,480.68,483.03,25023.0,464.1707,464.1707,459.4205,461.6665,25023.0
2022-10-05 10:30:00,482.9,484.16,482.83,482.93,19018.0,461.5423,462.7466,461.4754,461.571,19018.0
2022-10-05 11:00:00,483.2,485.19,483.09,484.37,12536.0,461.829,463.731,461.7239,462.9473,12536.0
2022-10-05 11:30:00,484.53,485.68,483.46,485.01,23559.0,463.1002,464.1993,462.0775,463.559,23559.0
2022-10-05 12:00:00,484.97,485.98,483.84,485.56,8879.0,463.5207,464.4861,462.4407,464.0846,8879.0
2022-10-05 12:30:00,485.16,486.71,484.82,486.43,7095.0,463.7023,465.1838,463.3774,464.9162,7095.0
2022-10-05 13:00:00,486.13,486.72,485.44,485.44,12557.0,464.6294,465.1933,463.97,463.97,12557.0
2022-10-05 13:30:00,485.62,485.62,483.9,483.94,17552.0,464.142,464.142,462.4981,462.5363,17552.0
2022-10-05 14:00:00,484.11,488.45,484.03,487.5,19931.0,462.6988,466.8468,462.6223,465.9388,19931.0
2022-10-05 14:30:00,487.21,488.42,487.19,488.19,13597.0,465.6617,466.8182,465.6426,466.5983,13597.0
2022-10-05 15:00:00,488.67,489.35,487.96,489.13,16838.0,467.0571,467.707,466.3785,467.4968,16838.0
2022-10-05 15:30:00,489.29,489.5,483.63,484.28,63753.0,467.6497,467.8504,462.24,462.8613,63753.0
2022-10-06 09:30:00,483.72,486.3,482.09,483.91,18254.0,462.326,464.7919,460.7681,462.5076,18254.0
2022-10-06 10:00:00,483.22,484.92,481.64,481.64,18577.0,461.8481,463.473,460.338,460.338,18577.0
2022-10-06 10:30:00,481.55,485.18,480.99,484.37,17802.0,460.252,463.7215,459.7168,462.9473,17802.0
2022-10-06 11:00:00,484.23,484.83,482.62,484.1,10734.0,462.8135,463.3869,461.2747,462.6892,10734.0
2022-10-06 11:30:00,483.8,484.92,482.71,482.79,14235.0,462.4025,463.473,461.3607,461.4372,14235.0
2022-10-06 12:00:00,482.64,483.43,481.66,483.26,4117.0,461.2938,462.0489,460.3571,461.8864,4117.0
2022-10-06 12:30:00,483.56,484.66,483.21,484.05,7209.0,462.1731,463.2245,461.8386,462.6414,7209.0
2022-10-06 13:00:00,484.23,486.19,484.02,485.12,17125.0,462.8135,464.6868,462.6128,463.6641,17125.0
2022-10-06 13:30:00,485.12,485.41,483.97,485.12,5882.0,463.6641,463.9413,462.565,463.6641,5882.0
2022-10-06 14:00:00,485.03,485.03,483.7,484.62,11776.0,463.5781,463.5781,462.3069,463.1862,11776.0
2022-10-06 14:30:00,484.66,486.14,484.66,485.72,37426.0,463.2245,464.639,463.2245,464.2376,37426.0
2022-10-06 15:00:00,485.87,485.87,483.42,485.69,18529.0,464.3809,464.3809,462.0393,464.2089,18529.0
2022-10-06 15:30:00,485.9,485.9,484.51,485.04,96739.0,464.4096,464.4096,463.0811,463.5876,96739.0
2022-10-07 09:30:00,485.16,487.6,483.02,485.84,34580.0,463.7023,466.0344,461.657,464.3523,34580.0
2022-10-07 10:00:00,485.64,489.07,483.88,488.64,40712.0,464.1611,467.4394,462.479,467.0284,40712.0
2022-10-07 10:30:00,488.74,490.37,487.74,490.23,25207.0,467.124,468.6819,466.1682,468.5481,25207.0
2022-10-07 11:00:00,490.35,492.73,490.34,492.01,29947.0,468.6628,470.9375,468.6532,470.2494,29947.0
2022-10-07 11:30:00,492.14,492.48,491.4,491.94,17494.0,470.3736,470.6986,469.6664,470.1825,17494.0
2022-10-07 12:00:00,491.83,492.71,490.85,491.09,28051.0,470.0773,470.9184,469.1407,469.3701,28051.0
2022-10-07 12:30:00,491.29,492.66,490.47,491.01,17727.0,469.5612,470.8706,468.7775,469.2936,17727.0
2022-10-07 13:00:00,490.95,493.36,490.21,492.77,15161.0,469.2363,471.5397,468.529,470.9758,15161.0
2022-10-07 13:30:00,492.11,494.99,492.11,494.87,18427.0,470.345,473.0976,470.345,472.9829,18427.0
2022-10-07 14:00:00,494.79,496.52,493.55,493.55,67458.0,472.9064,474.5599,471.7213,471.7213,67458.0
2022-10-07 14:30:00,493.41,495.36,492.83,494.42,56399.0,471.5875,473.4512,471.0331,472.5528,56399.0
2022-10-07 15:00:00,494.37,495.01,491.25,491.74,47584.0,472.505,473.1167,469.523,469.9913,47584.0
2022-10-07 15:30:00,491.84,496.5,490.55,496.02,172716.0,470.0869,474.5408,468.854,474.082,172716.0
2022-10-10 09:30:00,498.82,507.42,498.82,500.0,54886.0,476.7582,484.9778,476.7582,477.886,54886.0
2022-10-10 10:00:00,499.75,501.35,498.3,501.35,35003.0,477.6471,479.1763,476.2612,479.1763,35003.0
2022-10-10 10:30:00,501.49,502.79,498.35,499.69,47246.0,479.3101,480.5526,476.309,477.5897,47246.0
2022-10-10 11:00:00,499.08,502.23,498.0,501.3,35131.0,477.0067,480.0174,475.9745,479.1285,35131.0
2022-10-10 11:30:00,501.04,502.99,500.4,502.48,34097.0,478.88,480.7438,478.2683,480.2563,34097.0
2022-10-10 12:00:00,502.59,504.55,500.78,501.21,60234.0,480.3614,482.2348,478.6315,479.0425,60234.0
2022-10-10 12:30:00,501.48,501.65,498.75,498.98,22089.0,479.3005,479.463,476.6913,476.9111,22089.0
2022-10-10 13:00:00,498.75,500.61,498.5,499.45,33327.0,476.6913,478.469,476.4523,477.3603,33327.0
2022-10-10 13:30:00,499.23,504.3,499.06,503.29,49294.0,477.1501,481.9958,476.9876,481.0305,49294.0
2022-10-10 14:00:00,503.12,505.51,503.12,505.14,103137.0,480.868,483.1523,480.868,482.7987,103137.0
2022-10-10 14:30:00,505.11,508.2,504.79,506.77,124573.0,482.77,485.7233,482.4641,484.3566,124573.0
2022-10-10 15:00:00,506.43,509.0,505.75,506.97,97049.0,484.0316,486.4879,483.3817,484.5477,97049.0
2022-10-10 15:30:00,507.0,508.75,503.81,504.04,135403.0,484.5764,486.249,481.5275,481.7473,135403.0
2022-10-11 09:30:00,504.13,508.46,503.26,507.96,43723.0,481.8333,485.9718,481.0018,485.4939,43723.0
2022-10-11 10:00:00,507.73,510.44,507.66,510.05,26907.0,485.2741,487.8643,485.2072,487.4915,26907.0
2022-10-11 10:30:00,509.87,514.0,508.54,512.75,38603.0,487.3195,491.2668,486.0483,490.0721,38603.0
2022-10-11 11:00:00,513.08,514.52,510.44,510.98,43772.0,490.3875,491.7638,487.8643,488.3804,43772.0
2022-10-11 11:30:00,510.76,512.06,509.97,510.95,21607.0,488.1701,489.4126,487.415,488.3517,21607.0
2022-10-11 12:00:00,510.92,512.6,509.45,512.08,20468.0,488.323,489.9287,486.918,489.4317,20468.0
2022-10-11 12:30:00,512.26,513.66,511.94,512.79,34789.0,489.6038,490.9418,489.2979,490.1103,34789.0
2022-10-11 13:00:00,512.67,513.47,512.01,513.13,13093.0,489.9956,490.7602,489.3648,490.4353,13093.0
2022-10-11 13:30:00,513.48,514.56,511.64,511.99,43322.0,490.7698,491.802,489.0112,489.3457,43322.0
2022-10-11 14:00:00,511.99,512.6,510.37,511.89,49777.0,489.3457,489.9287,487.7974,489.2501,49777.0
2022-10-11 14:30:00,512.0,512.62,507.66,508.11,16456.0,489.3553,489.9478,485.2072,485.6373,16456.0
2022-10-11 15:00:00,507.86,508.23,506.18,507.17,20592.0,485.3984,485.752,483.7927,484.7389,20592.0
2022-10-11 15:30:00,506.89,507.84,505.77,507.07,79423.0,484.4713,485.3792,483.4008,484.6433,79423.0
2022-10-12 09:30:00,508.13,508.14,501.28,502.79,53519.0,485.6564,485.666,479.1094,480.5526,53519.0
2022-10-12 10:00:00,502.66,504.08,496.65,497.5,64145.0,480.4283,481.7855,474.6842,475.4966,64145.0
2022-10-12 10:30:00,497.66,502.04,497.65,501.41,30104.0,475.6495,479.8358,475.6399,479.2336,30104.0
2022-10-12 11:00:00,501.54,502.4,499.32,500.15,25315.0,479.3579,480.1798,477.2361,478.0294,25315.0
2022-10-12 11:30:00,500.4,501.86,498.68,501.65,27164.0,478.2683,479.6637,476.6244,479.463,27164.0
2022-10-12 12:00:00,502.0,503.72,501.08,501.23,20749.0,479.7975,481.4415,478.9182,479.0616,20749.0
2022-10-12 12:30:00,501.45,502.06,499.81,501.71,15642.0,479.2719,479.8549,477.7044,479.5204,15642.0
2022-10-12 13:00:00,501.71,502.09,501.05,501.81,10489.0,479.5204,479.8836,478.8896,479.6159,10489.0
2022-10-12 13:30:00,501.66,501.9,500.34,501.04,16786.0,479.4726,479.702,478.211,478.88,16786.0
2022-10-12 14:00:00,501.07,502.46,499.86,500.82,17587.0,478.9087,480.2372,477.7522,478.6697,17587.0
2022-10-12 14:30:00,500.96,502.17,498.22,498.86,33953.0,478.8035,479.96,476.1847,476.7964,33953.0
2022-10-12 15:00:00,498.81,498.99,496.05,496.06,42229.0,476.7486,476.9207,474.1107,474.1203,42229.0
2022-10-12 15:30:00,496.17,497.11,492.2,492.37,153738.0,474.2254,475.1238,470.431,470.5935,153738.0
2022-10-13 09:30:00,488.09,499.0,486.38,495.25,57374.0,466.5028,476.9302,464.8684,473.3461,57374.0
2022-10-13 10:00:00,495.11,496.3,487.95,488.93,29570.0,473.2123,474.3496,466.3689,467.3056,29570.0
2022-10-13 10:30:00,489.01,490.67,488.0,490.34,22835.0,467.3821,468.9686,466.4167,468.6532,22835.0
2022-10-13 11:00:00,490.29,495.48,489.61,493.01,27842.0,468.6054,473.5659,467.9555,471.2051,27842.0
2022-10-13 11:30:00,493.69,495.9,490.61,491.04,43156.0,471.8551,473.9673,468.9113,469.3223,43156.0
2022-10-13 12:00:00,491.17,492.4,489.39,489.58,25557.0,469.4465,470.6221,467.7453,467.9269,25557.0
2022-10-13 12:30:00,489.31,495.51,489.3,494.46,55031.0,467.6688,473.5946,467.6592,472.591,55031.0
2022-10-13 13:00:00,494.45,496.99,494.14,496.13,46195.0,472.5815,475.0091,472.2852,474.1872,46195.0
2022-10-13 13:30:00,496.73,498.16,496.38,497.52,26743.0,474.7606,476.1274,474.4261,475.5157,26743.0
2022-10-13 14:00:00,497.15,498.48,496.41,496.94,19762.0,475.162,476.4332,474.4548,474.9613,19762.0
2022-10-13 14:30:00,497.21,500.6,496.79,500.39,37634.0,475.2194,478.4595,474.818,478.2587,37634.0
2022-10-13 15:00:00,500.04,501.32,499.74,500.84,31209.0,477.9242,479.1476,477.6375,478.6888,31209.0
2022-10-13 15:30:00,500.67,503.05,499.68,501.44,67531.0,478.5264,480.8011,477.5801,479.2623,67531.0
2022-10-14 09:30:00,495.7,496.98,483.5,484.5,106835.0,473.7762,474.9996,462.1158,463.0715,106835.0
2022-10-14 10:00:00,484.42,484.43,476.24,477.11,59464.0,462.9951,463.0046,455.1769,456.0084,59464.0
2022-10-14 10:30:00,476.36,478.12,472.63,473.08,50741.0,455.2915,456.9737,451.7265,452.1566,50741.0
2022-10-14 11:00:00,473.01,477.38,473.01,475.29,40802.0,452.0897,456.2664,452.0897,454.2689,40802.0
2022-10-14 11:30:00,475.11,475.16,470.7,471.6,30386.0,454.0968,454.1446,449.8819,450.7421,30386.0
2022-10-14 12:00:00,471.55,473.62,470.06,471.97,41894.0,450.6943,452.6727,449.2702,451.0957,41894.0
2022-10-14 12:30:00,472.11,475.21,471.45,474.0,38501.0,451.2295,454.1924,450.5987,453.0359,38501.0
2022-10-14 13:00:00,473.75,474.6,470.05,471.44,35751.0,452.797,453.6094,449.2606,450.5891,35751.0
2022-10-14 13:30:00,471.46,472.13,468.68,469.71,57380.0,450.6083,451.2486,447.9512,448.9357,57380.0
2022-10-14 14:00:00,469.58,470.5,467.3,468.28,57200.0,448.8114,449.6907,446.6323,447.5689,57200.0
2022-10-14 14:30:00,468.27,468.37,464.68,466.04,107287.0,447.5594,447.6549,444.1281,445.428,107287.0
2022-10-14 15:00:00,466.24,467.24,463.11,466.89,93377.0,445.6191,446.5749,442.6276,446.2404,93377.0
2022-10-14 15:30:00,466.69,468.01,463.91,464.24,222660.0,446.0492,447.3108,443.3922,443.7076,222660.0
2022-10-17 09:30:00,467.21,471.01,466.26,470.59,59565.0,446.5462,450.1782,445.6382,449.7767,59565.0
2022-10-17 10:00:00,470.64,478.58,470.63,476.98,118824.0,449.8245,457.4134,449.815,455.8841,118824.0
2022-10-17 10:30:00,476.05,477.08,472.63,474.19,53314.0,454.9953,455.9797,451.7265,453.2175,53314.0
2022-10-17 11:00:00,474.22,475.63,473.3,474.37,38137.0,453.2462,454.5938,452.3669,453.3896,38137.0
2022-10-17 11:30:00,474.13,475.29,473.85,474.46,25075.0,453.1602,454.2689,452.8926,453.4756,25075.0
2022-10-17 12:00:00,474.48,475.51,473.2,473.41,26462.0,453.4947,454.4791,452.2713,452.472,26462.0
2022-10-17 12:30:00,473.25,473.74,472.22,473.74,31238.0,452.3191,452.7874,451.3346,452.7874,31238.0
2022-10-17 13:00:00,473.85,474.73,473.35,474.55,42405.0,452.8926,453.7336,452.4147,453.5616,42405.0
2022-10-17 13:30:00,474.6,476.91,474.53,476.54,28705.0,453.6094,455.8172,453.5425,455.4636,28705.0
2022-10-17 14:00:00,476.71,478.7,474.67,475.53,32982.0,455.6261,457.5281,453.6763,454.4983,32982.0
2022-10-17 14:30:00,475.85,476.83,475.25,476.52,18566.0,454.8041,455.7408,454.2306,455.4445,18566.0
2022-10-17 15:00:00,476.3,476.99,475.64,476.23,33498.0,455.2342,455.8937,454.6034,455.1673,33498.0
2022-10-17 15:30:00,476.51,477.48,474.45,475.24,96974.0,455.4349,456.362,453.466,454.2211,96974.0
2022-10-18 09:30:00,480.0,483.88,479.04,479.47,82015.0,458.7706,462.479,457.853,458.264,82015.0
2022-10-18 10:00:00,478.98,487.67,478.98,484.3,45550.0,457.7957,466.1013,457.7957,462.8804,45550.0
2022-10-18 10:30:00,483.91,489.15,483.77,488.01,38687.0,462.5076,467.5159,462.3738,466.4263,38687.0
2022-10-18 11:00:00,487.86,493.74,487.4,493.05,47329.0,466.2829,471.9029,465.8433,471.2434,47329.0
2022-10-18 11:30:00,493.05,494.2,490.4,493.51,38843.0,471.2434,472.3425,468.7106,471.683,38843.0
2022-10-18 12:00:00,493.5,499.94,493.49,499.94,54464.0,471.6735,477.8286,471.6639,477.8286,54464.0
2022-10-18 12:30:00,499.95,505.48,499.07,504.85,144176.0,477.8382,483.1236,476.9971,482.5215,144176.0
2022-10-18 13:00:00,504.95,507.99,502.69,506.64,150745.0,482.6171,485.5226,480.457,484.2323,150745.0
2022-10-18 13:30:00,506.63,509.89,505.83,506.72,103515.0,484.2228,487.3386,483.4581,484.3088,103515.0
2022-10-18 14:00:00,506.59,508.95,504.52,507.9,108585.0,484.1845,486.4402,482.2061,485.4366,108585.0
2022-10-18 14:30:00,507.79,508.42,505.01,507.54,105282.0,485.3315,485.9336,482.6744,485.0925,105282.0
2022-10-18 15:00:00,507.35,507.55,505.01,506.05,82791.0,484.9109,485.1021,482.6744,483.6684,82791.0
2022-10-18 15:30:00,506.01,508.82,505.7,506.93,202725.0,483.6302,486.3159,483.3339,484.5095,202725.0
2022-10-19 09:30:00,504.84,507.66,501.51,507.14,55669.0,482.5119,485.2072,479.3292,484.7102,55669.0
2022-10-19 10:00:00,506.89,516.79,506.48,514.82,81555.0,484.4713,493.9334,484.0794,492.0505,81555.0
2022-10-19 10:30:00,514.56,516.34,512.02,512.6,46336.0,491.802,493.5033,489.3744,489.9287,46336.0
2022-10-19 11:00:00,512.58,512.61,509.16,509.97,61746.0,489.9096,489.9383,486.6409,487.415,61746.0
2022-10-19 11:30:00,509.77,509.77,507.78,508.51,52115.0,487.2239,487.2239,485.3219,486.0196,52115.0
2022-10-19 12:00:00,508.34,508.62,506.62,507.89,52604.0,485.8571,486.1248,484.2132,485.427,52604.0
2022-10-19 12:30:00,507.9,510.53,507.81,508.45,29120.0,485.4366,487.9503,485.3506,485.9623,29120.0
2022-10-19 13:00:00,508.8,508.98,506.6,507.59,60170.0,486.2968,486.4688,484.1941,485.1403,60170.0
2022-10-19 13:30:00,507.55,508.46,506.94,507.45,17753.0,485.1021,485.9718,484.5191,485.0065,17753.0
2022-10-19 14:00:00,507.25,509.84,507.0,508.42,39685.0,484.8153,487.2908,484.5764,485.9336,39685.0
2022-10-19 14:30:00,508.39,508.56,507.0,507.16,33266.0,485.9049,486.0674,484.5764,484.7293,33266.0
2022-10-19 15:00:00,507.29,510.11,507.28,509.29,36353.0,484.8536,487.5489,484.844,486.7651,36353.0
2022-10-19 15:30:00,509.16,511.22,508.75,511.09,285829.0,486.6409,488.6098,486.249,488.4855,285829.0
2022-10-20 09:30:00,511.76,516.49,509.15,513.45,51051.0,489.1259,493.6467,486.6313,490.7411,51051.0
2022-10-20 10:00:00,513.43,515.53,511.64,514.38,54626.0,490.722,492.7291,489.0112,491.63,54626.0
2022-10-20 10:30:00,514.41,514.41,511.65,513.14,42550.0,491.6587,491.6587,489.0207,490.4448,42550.0
2022-10-20 11:00:00,513.02,514.15,511.8,513.0,30619.0,490.3301,491.4102,489.1641,490.311,30619.0
2022-10-20 11:30:00,513.09,514.83,512.64,513.56,72320.0,490.3971,492.0601,489.967,490.8463,72320.0
2022-10-20 12:00:00,513.28,513.38,511.11,512.93,43595.0,490.5786,490.6742,488.5046,490.2441,43595.0
2022-10-20 12:30:00,512.57,513.96,512.41,513.51,15425.0,489.9,491.2286,489.7471,490.7985,15425.0
2022-10-20 13:00:00,513.19,513.93,512.19,513.36,15135.0,490.4926,491.1999,489.5369,490.6551,15135.0
2022-10-20 13:30:00,513.3,514.41,512.56,513.57,25247.0,490.5978,491.6587,489.8905,490.8558,25247.0
2022-10-20 14:00:00,513.42,513.42,511.5,511.96,19193.0,490.7125,490.7125,488.8774,489.317,19193.0
2022-10-20 14:30:00,511.71,513.37,511.12,512.75,22660.0,489.0781,490.6647,488.5142,490.0721,22660.0
2022-10-20 15:00:00,512.56,513.2,511.14,511.86,25136.0,489.8905,490.5022,488.5333,489.2215,25136.0
2022-10-20 15:30:00,511.86,513.74,510.85,512.99,67360.0,489.2215,491.0183,488.2561,490.3015,67360.0
2022-10-21 09:30:00,512.56,516.72,509.5,516.41,62176.0,489.8905,493.8665,486.9658,493.5702,62176.0
2022-10-21 10:00:00,516.41,517.77,514.63,515.32,26035.0,493.5702,494.8701,491.8689,492.5284,26035.0
2022-10-21 10:30:00,515.08,517.2,513.15,513.55,23619.0,492.299,494.3253,490.4544,490.8367,23619.0
2022-10-21 11:00:00,513.06,516.51,512.08,514.69,46712.0,490.3684,493.6658,489.4317,491.9263,46712.0
2022-10-21 11:30:00,515.04,520.48,515.04,520.48,29213.0,492.2608,497.4602,492.2608,497.4602,29213.0
2022-10-21 12:00:00,520.62,522.18,520.62,521.22,21668.0,497.594,499.085,497.594,498.1675,21668.0
2022-10-21 12:30:00,521.0,524.91,521.0,524.68,22912.0,497.9572,501.6943,497.9572,501.4744,22912.0
2022-10-21 13:00:00,524.8,525.35,522.8,523.48,26795.0,501.5891,502.1148,499.6776,500.3275,26795.0
2022-10-21 13:30:00,523.5,524.49,522.98,523.51,15681.0,500.3466,501.2929,499.8496,500.3562,15681.0
2022-10-21 14:00:00,523.43,524.43,522.23,522.89,20478.0,500.2797,501.2355,499.1328,499.7636,20478.0
2022-10-21 14:30:00,522.7,524.41,522.7,524.13,22636.0,499.582,501.2164,499.582,500.9488,22636.0
2022-10-21 15:00:00,524.3,524.57,523.51,523.9,27902.0,501.1113,501.3693,500.3562,500.7289,27902.0
2022-10-21 15:30:00,524.01,524.21,522.41,522.59,107815.0,500.8341,501.0252,499.3048,499.4769,107815.0
2022-10-24 09:30:00,527.62,533.62,527.62,531.86,85133.0,504.2844,510.0191,504.2844,508.3369,85133.0
2022-10-24 10:00:00,531.23,531.68,527.27,531.24,38065.0,507.7348,508.1649,503.9499,507.7443,38065.0
2022-10-24 10:30:00,531.77,534.64,530.04,531.38,22234.0,508.2509,510.9939,506.5974,507.8781,22234.0
2022-10-24 11:00:00,531.01,531.04,526.04,528.56,19814.0,507.5245,507.5532,502.7743,505.1828,19814.0
2022-10-24 11:30:00,528.17,530.78,528.16,529.78,15542.0,504.8101,507.3047,504.8005,506.3489,15542.0
2022-10-24 12:00:00,529.53,529.53,526.62,527.54,15136.0,506.1099,506.1099,503.3286,504.208,15136.0
2022-10-24 12:30:00,527.47,527.78,525.94,526.09,23030.0,504.1411,504.4373,502.6787,502.8221,23030.0
2022-10-24 13:00:00,525.89,526.49,524.5,525.91,19790.0,502.6309,503.2044,501.3024,502.65,19790.0
2022-10-24 13:30:00,525.65,526.71,524.83,525.24,17683.0,502.4015,503.4147,501.6178,502.0097,17683.0
2022-10-24 14:00:00,525.28,526.2,524.27,525.4,22669.0,502.0479,502.9272,501.0826,502.1626,22669.0
2022-10-24 14:30:00,525.2,526.78,524.52,526.45,21021.0,501.9714,503.4816,501.3215,503.1662,21021.0
2022-10-24 15:00:00,526.32,527.72,526.02,526.36,43013.0,503.0419,504.38,502.7552,503.0801,43013.0
2022-10-24 15:30:00,526.16,527.31,524.34,526.34,114956.0,502.889,503.9881,501.1495,503.061,114956.0
2022-10-25 09:30:00,520.37,524.12,517.45,522.37,69512.0,497.3551,500.9392,494.5642,499.2666,69512.0
2022-10-25 10:00:00,522.43,525.44,519.52,522.24,62465.0,499.324,502.2008,496.5427,499.1424,62465.0
2022-10-25 10:30:00,521.97,523.37,521.24,522.49,18149.0,498.8843,500.2224,498.1866,499.3813,18149.0
2022-10-25 11:00:00,522.49,524.96,522.48,522.86,19644.0,499.3813,501.7421,499.3718,499.7349,19644.0
2022-10-25 11:30:00,522.62,524.41,521.85,524.09,32578.0,499.5056,501.2164,498.7696,500.9105,32578.0
2022-10-25 12:00:00,524.15,526.55,523.79,525.17,27166.0,500.9679,503.2617,500.6238,501.9428,27166.0
2022-10-25 12:30:00,525.25,527.0,525.25,526.42,10020.0,502.0192,503.6918,502.0192,503.1375,10020.0
2022-10-25 13:00:00,526.63,527.0,525.14,526.12,13469.0,503.3382,503.6918,501.9141,502.8508,13469.0
2022-10-25 13:30:00,526.24,526.8,525.44,526.65,11895.0,502.9655,503.5007,502.2008,503.3573,11895.0
2022-10-25 14:00:00,526.8,527.23,526.11,526.23,16431.0,503.5007,503.9117,502.8412,502.9559,16431.0
2022-10-25 14:30:00,525.94,526.2,523.8,523.96,24258.0,502.6787,502.9272,500.6334,500.7863,24258.0
2022-10-25 15:00:00,523.76,526.63,523.76,526.32,17961.0,500.5951,503.3382,500.5951,503.0419,17961.0
2022-10-25 15:30:00,526.5,528.0,526.22,526.9,62803.0,503.214,504.6476,502.9463,503.5963,62803.0
2022-10-26 09:30:00,529.56,535.04,524.88,529.33,66925.0,506.1386,511.3762,501.6656,505.9188,66925.0
2022-10-26 10:00:00,530.66,535.21,530.0,533.27,30045.0,507.19,511.5387,506.5592,509.6845,30045.0
2022-10-26 10:30:00,533.58,533.74,529.99,530.42,19228.0,509.9808,510.1337,506.5496,506.9606,19228.0
2022-10-26 11:00:00,530.73,533.31,530.72,531.93,29952.0,507.2569,509.7228,507.2473,508.4038,29952.0
2022-10-26 11:30:00,531.91,532.47,529.3,531.39,25835.0,508.3847,508.9199,505.8901,507.8877,25835.0
2022-10-26 12:00:00,531.27,531.92,529.66,531.01,19198.0,507.773,508.3942,506.2342,507.5245,19198.0
2022-10-26 12:30:00,531.46,532.3,528.57,529.11,33157.0,507.9546,508.7574,505.1924,505.7085,33157.0
2022-10-26 13:00:00,529.11,532.75,528.97,530.3,31728.0,505.7085,509.1875,505.5747,506.8459,31728.0
2022-10-26 13:30:00,530.0,531.16,529.57,530.31,29310.0,506.5592,507.6679,506.1482,506.8554,29310.0
2022-10-26 14:00:00,530.09,531.26,529.6,530.08,16880.0,506.6452,507.7634,506.1768,506.6356,16880.0
2022-10-26 14:30:00,530.1,530.42,528.2,529.64,62578.0,506.6547,506.9606,504.8388,506.2151,62578.0
2022-10-26 15:00:00,529.79,531.45,529.15,531.16,37194.0,506.3584,507.945,505.7467,507.6679,37194.0
2022-10-26 15:30:00,530.94,532.77,530.41,531.02,72439.0,507.4576,509.2066,506.951,507.534,72439.0
2022-10-27 09:30:00,512.58,527.9,508.0,525.3,255537.0,489.9096,504.552,485.5322,502.067,255537.0
2022-10-27 10:00:00,525.89,535.55,525.02,533.72,82434.0,502.6309,511.8637,501.7994,510.1146,82434.0
2022-10-27 10:30:00,533.45,534.17,529.36,531.86,44854.0,509.8566,510.5447,505.9475,508.3369,44854.0
2022-10-27 11:00:00,531.84,531.97,528.87,530.55,38147.0,508.3178,508.442,505.4791,507.0848,38147.0
2022-10-27 11:30:00,530.95,531.53,526.8,528.61,42087.0,507.4671,508.0215,503.5007,505.2306,42087.0
2022-10-27 12:00:00,529.32,532.45,525.0,525.32,49503.0,505.9092,508.9008,501.7803,502.0861,49503.0
2022-10-27 12:30:00,525.03,527.57,522.51,526.86,99568.0,501.809,504.2366,499.4004,503.558,99568.0
2022-10-27 13:00:00,526.05,528.45,525.63,527.26,38609.0,502.7839,505.0777,502.3824,503.9403,38609.0
2022-10-27 13:30:00,527.3,530.18,526.99,529.09,60468.0,503.9786,506.7312,503.6823,505.6894,60468.0
2022-10-27 14:00:00,529.3,533.01,529.29,533.0,35656.0,505.8901,509.436,505.8806,509.4265,35656.0
2022-10-27 14:30:00,532.54,534.55,532.54,533.31,16890.0,508.9868,510.9079,508.9868,509.7228,16890.0
2022-10-27 15:00:00,533.24,534.69,533.12,534.69,23996.0,509.6559,511.0417,509.5412,511.0417,23996.0
2022-10-27 15:30:00,534.81,537.81,534.58,535.95,181472.0,511.1564,514.0237,510.9366,512.246,181472.0
2022-10-28 09:30:00,540.08,547.51,531.0,547.12,99965.0,516.1933,523.2947,507.5149,522.922,99965.0
2022-10-28 10:00:00,547.09,550.86,545.06,550.24,67241.0,522.8933,526.4966,520.9531,525.904,67241.0
2022-10-28 10:30:00,550.93,554.68,549.78,553.4,29306.0,526.5635,530.1476,525.4643,528.9242,29306.0
2022-10-28 11:00:00,553.41,556.23,552.96,553.14,32499.0,528.9338,531.6291,528.5037,528.6757,32499.0
2022-10-28 11:30:00,553.34,556.27,550.94,556.24,21175.0,528.8669,531.6673,526.573,531.6386,21175.0
2022-10-28 12:00:00,555.76,555.8,550.02,550.17,32302.0,531.1798,531.2181,525.6937,525.8371,32302.0
2022-10-28 12:30:00,550.63,552.47,550.0,551.57,30756.0,526.2767,528.0354,525.6746,527.1752,30756.0
2022-10-28 13:00:00,551.82,552.16,550.0,551.79,25631.0,527.4141,527.7391,525.6746,527.3854,25631.0
2022-10-28 13:30:00,551.49,552.4,547.27,547.37,49566.0,527.0987,527.9684,523.0653,523.1609,49566.0
2022-10-28 14:00:00,547.83,550.09,547.21,549.04,53131.0,523.6006,525.7606,523.008,524.7571,53131.0
2022-10-28 14:30:00,549.38,550.67,548.89,549.77,26984.0,525.082,526.315,524.6137,525.4548,26984.0
2022-10-28 15:00:00,549.86,550.4,548.68,549.02,51411.0,525.5408,526.0569,524.413,524.7379,51411.0
2022-10-28 15:30:00,548.91,549.36,548.11,548.79,191680.0,524.6328,525.0629,523.8682,524.5181,191680.0
2022-10-31 09:30:00,544.8,551.0,543.96,548.17,56062.0,520.7046,526.6304,519.9017,523.9255,56062.0
2022-10-31 10:00:00,548.1,553.66,548.1,551.17,26545.0,523.8586,529.1727,523.8586,526.7928,26545.0
2022-10-31 10:30:00,550.96,551.89,547.6,548.12,34418.0,526.5921,527.481,523.3807,523.8777,34418.0
2022-10-31 11:00:00,548.06,549.88,547.93,548.17,59778.0,523.8204,525.5599,523.6961,523.9255,59778.0
2022-10-31 11:30:00,548.28,550.0,547.64,547.75,48567.0,524.0307,525.6746,523.419,523.5241,48567.0
2022-10-31 12:00:00,547.81,548.81,547.1,548.01,83459.0,523.5815,524.5372,522.9029,523.7726,83459.0
2022-10-31 12:30:00,548.26,548.67,547.26,548.59,34629.0,524.0116,524.4034,523.0558,524.327,34629.0
2022-10-31 13:00:00,548.3,548.62,547.58,548.34,24147.0,524.0498,524.3556,523.3616,524.088,24147.0
2022-10-31 13:30:00,548.4,549.05,548.25,548.39,22858.0,524.1454,524.7666,524.002,524.1358,22858.0
2022-10-31 14:00:00,548.35,548.45,546.75,548.26,40258.0,524.0976,524.1931,522.5683,524.0116,40258.0
2022-10-31 14:30:00,548.29,549.92,548.0,549.09,18861.0,524.0402,525.5981,523.7631,524.8048,18861.0
2022-10-31 15:00:00,549.13,549.15,547.34,547.91,50947.0,524.8431,524.8622,523.1322,523.677,50947.0
2022-10-31 15:30:00,547.93,549.87,547.21,549.28,110672.0,523.6961,525.5503,523.008,524.9864,110672.0
2022-11-01 09:30:00,549.62,550.11,543.71,545.16,52705.0,525.3114,525.7797,519.6628,521.0487,52705.0
2022-11-01 10:00:00,544.89,548.06,543.65,544.05,47118.0,520.7906,523.8204,519.6054,519.9878,47118.0
2022-11-01 10:30:00,544.39,544.75,538.55,539.46,58433.0,520.3127,520.6568,514.731,515.6008,58433.0
2022-11-01 11:00:00,539.79,540.84,537.62,539.77,61587.0,515.9162,516.9197,513.8421,515.897,61587.0
2022-11-01 11:30:00,539.77,540.8,538.43,539.92,29421.0,515.897,516.8815,514.6163,516.0404,29421.0
2022-11-01 12:00:00,540.02,542.36,537.71,538.66,35079.0,516.136,518.3725,513.9282,514.8361,35079.0
2022-11-01 12:30:00,538.75,541.75,538.08,538.75,49598.0,514.9222,517.7895,514.2818,514.9222,49598.0
2022-11-01 13:00:00,538.75,540.05,538.01,539.01,30148.0,514.9222,516.1647,514.2149,515.1707,30148.0
2022-11-01 13:30:00,538.78,539.17,537.59,539.17,22424.0,514.9508,515.3236,513.8135,515.3236,22424.0
2022-11-01 14:00:00,539.24,539.54,535.51,536.01,56503.0,515.3905,515.6772,511.8255,512.3033,56503.0
2022-11-01 14:30:00,535.97,536.23,534.26,536.02,58461.0,512.2651,512.5136,510.6307,512.3129,58461.0
2022-11-01 15:00:00,535.73,536.78,534.9,535.62,42409.0,512.0357,513.0393,511.2424,511.9306,42409.0
2022-11-01 15:30:00,535.63,536.75,535.15,535.71,151553.0,511.9402,513.0106,511.4814,512.0166,151553.0
2022-11-02 09:30:00,534.05,537.3,532.5,535.21,69836.0,510.43,513.5363,508.9486,511.5387,69836.0
2022-11-02 10:00:00,535.56,536.55,534.1,536.12,36405.0,511.8732,512.8195,510.4778,512.4085,36405.0
2022-11-02 10:30:00,536.09,536.19,533.91,535.33,44719.0,512.3798,512.4754,510.2962,511.6534,44719.0
2022-11-02 11:00:00,535.08,537.3,534.9,535.45,45026.0,511.4145,513.5363,511.2424,511.7681,45026.0
2022-11-02 11:30:00,535.39,536.85,535.19,535.91,59587.0,511.7108,513.1062,511.5196,512.2078,59587.0
2022-11-02 12:00:00,536.37,536.37,533.3,533.55,39164.0,512.6474,512.6474,509.7132,509.9521,39164.0
2022-11-02 12:30:00,533.81,534.98,533.59,534.38,20017.0,510.2006,511.3189,509.9904,510.7454,20017.0
2022-11-02 13:00:00,534.44,534.67,533.85,534.15,15928.0,510.8028,511.0226,510.2389,510.5256,15928.0
2022-11-02 13:30:00,534.0,536.3,534.0,536.21,36508.0,510.3822,512.5805,510.3822,512.4945,36508.0
2022-11-02 14:00:00,536.9,539.68,535.75,537.99,49067.0,513.154,515.811,512.0548,514.1958,49067.0
2022-11-02 14:30:00,538.0,539.05,532.13,534.33,43296.0,514.2053,515.2089,508.5949,510.6976,43296.0
2022-11-02 15:00:00,534.03,536.51,530.74,532.17,39561.0,510.4109,512.7812,507.2664,508.6332,39561.0
2022-11-02 15:30:00,532.08,533.27,529.83,530.23,114437.0,508.5472,509.6845,506.3967,506.779,114437.0
2022-11-03 09:30:00,528.04,530.54,525.47,526.51,51236.0,504.6858,507.0753,502.2295,503.2235,51236.0
2022-11-03 10:00:00,527.22,531.35,527.0,529.19,44723.0,503.9021,507.8494,503.6918,505.785,44723.0
2022-11-03 10:30:00,529.25,530.49,527.85,529.46,33588.0,505.8423,507.0275,504.5042,506.043,33588.0
2022-11-03 11:00:00,529.2,530.33,526.9,529.18,32851.0,505.7945,506.8746,503.5963,505.7754,32851.0
2022-11-03 11:30:00,529.31,530.49,527.03,527.72,50896.0,505.8997,507.0275,503.7205,504.38,50896.0
2022-11-03 12:00:00,527.62,528.34,526.8,527.52,92725.0,504.2844,504.9726,503.5007,504.1888,92725.0
2022-11-03 12:30:00,527.55,529.01,526.73,528.75,38055.0,504.2175,505.6129,503.4338,505.3644,38055.0
2022-11-03 13:00:00,529.17,530.06,528.52,529.1,26324.0,505.7659,506.6165,505.1446,505.699,26324.0
2022-11-03 13:30:00,529.1,529.4,528.22,528.92,41780.0,505.699,505.9857,504.8579,505.5269,41780.0
2022-11-03 14:00:00,528.78,530.44,528.42,530.08,66175.0,505.3931,506.9797,505.049,506.6356,66175.0
2022-11-03 14:30:00,530.01,530.24,528.66,530.04,44879.0,506.5687,506.7885,505.2784,506.5974,44879.0
2022-11-03 15:00:00,529.91,531.14,529.65,530.92,73309.0,506.4731,507.6487,506.2246,507.4385,73309.0
2022-11-03 15:30:00,531.17,531.21,525.49,526.26,146142.0,507.6774,507.7156,502.2486,502.9846,146142.0
2022-11-04 09:30:00,526.0,527.16,515.36,517.27,123897.0,502.7361,503.8448,492.5667,494.3922,123897.0
2022-11-04 10:00:00,518.29,519.84,516.68,518.91,65759.0,495.3671,496.8485,493.8283,495.9596,65759.0
2022-11-04 10:30:00,518.93,519.97,517.64,518.64,39049.0,495.9788,496.9728,494.7458,495.7016,39049.0
2022-11-04 11:00:00,518.33,519.93,511.74,511.91,37557.0,495.4053,496.9345,489.1068,489.2692,37557.0
2022-11-04 11:30:00,512.06,513.08,511.31,511.36,26187.0,489.4126,490.3875,488.6958,488.7436,26187.0
2022-11-04 12:00:00,511.43,513.59,510.01,512.47,42887.0,488.8105,490.8749,487.4533,489.8045,42887.0
2022-11-04 12:30:00,512.46,512.94,511.26,512.38,34051.0,489.7949,490.2537,488.648,489.7185,34051.0
2022-11-04 13:00:00,512.38,517.96,512.33,516.74,34509.0,489.7185,495.0517,489.6707,493.8856,34509.0
2022-11-04 13:30:00,516.72,517.52,515.89,515.89,29244.0,493.8665,494.6311,493.0732,493.0732,29244.0
2022-11-04 14:00:00,515.88,517.33,515.11,517.25,42904.0,493.0637,494.4495,492.3277,494.3731,42904.0
2022-11-04 14:30:00,517.24,520.82,517.13,520.43,33939.0,494.3635,497.7852,494.2584,497.4124,33939.0
2022-11-04 15:00:00,520.41,522.48,519.77,521.26,42225.0,497.3933,499.3718,496.7816,498.2057,42225.0
2022-11-04 15:30:00,521.12,523.17,520.82,523.17,112463.0,498.0719,500.0312,497.7852,500.0312,112463.0
2022-11-07 09:30:00,523.05,525.31,520.56,523.57,31358.0,499.9165,502.0766,497.5367,500.4135,31358.0
2022-11-07 10:00:00,522.87,531.22,522.87,528.71,41235.0,499.7445,507.7252,499.7445,505.3262,41235.0
2022-11-07 10:30:00,528.88,531.8,528.47,531.46,17654.0,505.4887,508.2795,505.0968,507.9546,17654.0
2022-11-07 11:00:00,530.95,534.0,530.79,532.62,12101.0,507.4671,510.3822,507.3142,509.0633,12101.0
2022-11-07 11:30:00,532.96,534.27,532.16,532.22,16862.0,509.3882,510.6403,508.6236,508.681,16862.0
2022-11-07 12:00:00,532.64,532.84,530.79,530.84,11791.0,509.0824,509.2735,507.3142,507.362,11791.0
2022-11-07 12:30:00,531.31,532.81,530.95,532.57,12835.0,507.8112,509.2449,507.4671,509.0155,12835.0
2022-11-07 13:00:00,532.4,534.13,532.08,533.24,13629.0,508.853,510.5065,508.5472,509.6559,13629.0
2022-11-07 13:30:00,533.39,533.39,531.93,532.29,11047.0,509.7992,509.7992,508.4038,508.7479,11047.0
2022-11-07 14:00:00,532.68,534.92,532.57,534.92,16626.0,509.1206,511.2616,509.0155,511.2616,16626.0
2022-11-07 14:30:00,534.73,536.85,534.36,535.97,27309.0,511.08,513.1062,510.7263,512.2651,27309.0
2022-11-07 15:00:00,535.86,537.58,535.46,535.49,23927.0,512.16,513.8039,511.7777,511.8063,23927.0
2022-11-07 15:30:00,535.68,536.12,534.09,535.32,92406.0,511.9879,512.4085,510.4683,511.6439,92406.0
2022-11-08 09:30:00,533.34,538.74,533.34,533.93,43906.0,509.7514,514.9126,509.7514,510.3153,43906.0
2022-11-08 10:00:00,532.8,536.84,532.33,535.96,19815.0,509.2353,513.0966,508.7861,512.2556,19815.0
2022-11-08 10:30:00,537.04,538.2,534.74,536.6,18501.0,513.2878,514.3965,511.0895,512.8673,18501.0
2022-11-08 11:00:00,536.18,538.72,535.2,536.65,16607.0,512.4658,514.8935,511.5292,512.915,16607.0
2022-11-08 11:30:00,536.38,538.96,536.37,538.67,14685.0,512.657,515.1229,512.6474,514.8457,14685.0
2022-11-08 12:00:00,538.85,540.61,538.57,540.38,10050.0,515.0177,516.6999,514.7501,516.4801,10050.0
2022-11-08 12:30:00,539.97,541.37,539.89,540.89,17036.0,516.0882,517.4263,516.0117,516.9675,17036.0
2022-11-08 13:00:00,540.78,542.02,539.0,539.52,15499.0,516.8624,518.0475,515.1611,515.6581,15499.0
2022-11-08 13:30:00,538.98,540.6,538.25,538.53,13718.0,515.142,516.6903,514.4443,514.7119,13718.0
2022-11-08 14:00:00,538.38,538.38,535.7,535.71,12619.0,514.5685,514.5685,512.0071,512.0166,12619.0
2022-11-08 14:30:00,535.84,539.5,535.31,539.4,18971.0,512.1409,515.639,511.6343,515.5434,18971.0
2022-11-08 15:00:00,539.59,540.72,538.99,540.64,21744.0,515.725,516.805,515.1515,516.7286,21744.0
2022-11-08 15:30:00,540.75,542.14,540.49,541.23,72250.0,516.8337,518.1622,516.5852,517.2925,72250.0
2022-11-09 09:30:00,540.66,543.19,537.67,538.26,41560.0,516.7477,519.1658,513.8899,514.4538,41560.0
2022-11-09 10:00:00,538.84,540.88,536.63,537.2,18420.0,515.0082,516.958,512.8959,513.4407,18420.0
2022-11-09 10:30:00,537.38,537.38,533.86,534.61,18064.0,513.6128,513.6128,510.2484,510.9653,18064.0
2022-11-09 11:00:00,535.24,539.43,535.03,538.89,30878.0,511.5674,515.5721,511.3667,515.056,30878.0
2022-11-09 11:30:00,539.0,539.4,536.99,536.99,25814.0,515.1611,515.5434,513.24,513.24,25814.0
2022-11-09 12:00:00,536.59,536.91,535.08,535.68,14323.0,512.8577,513.1635,511.4145,511.9879,14323.0
2022-11-09 12:30:00,535.46,536.7,535.23,535.23,8181.0,511.7777,512.9628,511.5578,511.5578,8181.0
2022-11-09 13:00:00,535.6,536.15,534.49,535.8,6798.0,511.9115,512.4372,510.8506,512.1026,6798.0
2022-11-09 13:30:00,535.71,535.86,534.6,535.84,11176.0,512.0166,512.16,510.9557,512.1409,11176.0
2022-11-09 14:00:00,535.69,537.12,535.11,535.39,21366.0,511.9975,513.3643,511.4432,511.7108,21366.0
2022-11-09 14:30:00,535.38,535.96,534.29,535.65,16738.0,511.7012,512.2556,510.6594,511.9593,16738.0
2022-11-09 15:00:00,535.65,536.82,535.65,535.93,13226.0,511.9593,513.0775,511.9593,512.2269,13226.0
2022-11-09 15:30:00,535.74,536.37,532.81,533.36,54803.0,512.0453,512.6474,509.2449,509.7705,54803.0
2022-11-10 09:30:00,540.78,540.78,528.21,530.0,52018.0,516.8624,516.8624,504.8483,506.5592,52018.0
2022-11-10 10:00:00,530.31,533.35,528.77,532.99,41583.0,506.8554,509.761,505.3836,509.4169,41583.0
2022-11-10 10:30:00,533.31,534.15,532.28,534.14,47517.0,509.7228,510.5256,508.7383,510.5161,47517.0
2022-11-10 11:00:00,534.4,535.07,532.49,534.27,30632.0,510.7646,511.4049,508.939,510.6403,30632.0
2022-11-10 11:30:00,534.5,535.54,532.74,533.4,22990.0,510.8601,511.8541,509.178,509.8088,22990.0
2022-11-10 12:00:00,533.39,534.86,529.38,529.52,34140.0,509.7992,511.2042,505.9666,506.1004,34140.0
2022-11-10 12:30:00,529.33,529.33,523.72,524.78,57459.0,505.9188,505.9188,500.5569,501.57,57459.0
2022-11-10 13:00:00,524.86,525.81,523.86,525.81,54433.0,501.6465,502.5545,500.6907,502.5545,54433.0
2022-11-10 13:30:00,525.92,529.18,525.43,528.34,33494.0,502.6596,505.7754,502.1913,504.9726,33494.0
2022-11-10 14:00:00,528.28,529.71,528.13,528.96,28396.0,504.9152,506.282,504.7719,505.5652,28396.0
2022-11-10 14:30:00,529.1,533.33,529.1,532.75,30298.0,505.699,509.7419,505.699,509.1875,30298.0
2022-11-10 15:00:00,532.55,533.58,531.8,532.1,50688.0,508.9964,509.9808,508.2795,508.5663,50688.0
2022-11-10 15:30:00,531.98,533.33,530.76,531.13,168822.0,508.4516,509.7419,507.2855,507.6392,168822.0
2022-11-11 09:30:00,517.97,518.83,502.33,507.07,154951.0,495.0612,495.8832,480.1129,484.6433,154951.0
2022-11-11 10:00:00,506.98,510.95,504.31,505.32,99448.0,484.5573,488.3517,482.0054,482.9707,99448.0
2022-11-11 10:30:00,505.33,505.85,498.07,498.15,79912.0,482.9803,483.4773,476.0414,476.1178,79912.0
2022-11-11 11:00:00,498.16,505.84,497.52,503.92,65014.0,476.1274,483.4677,475.5157,481.6326,65014.0
2022-11-11 11:30:00,504.51,507.93,502.67,502.67,30221.0,482.1965,485.4653,480.4379,480.4379,30221.0
2022-11-11 12:00:00,502.76,505.65,502.76,504.1,45827.0,480.5239,483.2861,480.5239,481.8047,45827.0
2022-11-11 12:30:00,503.99,504.0,497.45,498.81,56433.0,481.6995,481.7091,475.4488,476.7486,56433.0
2022-11-11 13:00:00,498.81,498.94,495.04,497.72,62837.0,476.7486,476.8729,473.1454,475.7068,62837.0
2022-11-11 13:30:00,497.75,497.91,492.24,492.29,82154.0,475.7355,475.8884,470.4692,470.517,82154.0
2022-11-11 14:00:00,492.18,494.62,491.63,493.96,90138.0,470.4119,472.7439,469.8862,472.1131,90138.0
2022-11-11 14:30:00,493.76,493.86,490.2,491.45,122499.0,471.922,472.0176,468.5194,469.7141,122499.0
2022-11-11 15:00:00,491.3,494.25,490.68,493.79,69363.0,469.5708,472.3903,468.9782,471.9507,69363.0
2022-11-11 15:30:00,493.8,494.95,491.93,492.98,261178.0,471.9602,473.0593,470.1729,471.1765,261178.0
2022-11-14 09:30:00,496.0,500.07,490.13,491.51,176278.0,474.0629,477.9529,468.4525,469.7715,176278.0
2022-11-14 10:00:00,492.04,492.98,486.08,488.52,117867.0,470.2781,471.1765,464.5816,466.9137,117867.0
2022-11-14 10:30:00,488.62,491.59,486.55,487.35,81946.0,467.0093,469.848,465.0309,465.7955,81946.0
2022-11-14 11:00:00,487.59,488.02,482.28,483.17,66412.0,466.0249,466.4358,460.9497,461.8004,66412.0
2022-11-14 11:30:00,482.93,484.58,482.1,482.35,40415.0,461.571,463.148,460.7777,461.0166,40415.0
2022-11-14 12:00:00,482.56,483.12,478.46,482.92,83267.0,461.2173,461.7526,457.2987,461.5614,83267.0
2022-11-14 12:30:00,482.84,488.02,482.63,487.42,41850.0,461.4849,466.4358,461.2842,465.8624,41850.0
2022-11-14 13:00:00,487.6,488.27,485.17,485.94,52115.0,466.0344,466.6748,463.7119,464.4478,52115.0
2022-11-14 13:30:00,486.03,486.42,483.81,484.2,46306.0,464.5339,464.9066,462.412,462.7848,46306.0
2022-11-14 14:00:00,484.01,485.3,483.14,485.12,48349.0,462.6032,463.8361,461.7717,463.6641,48349.0
2022-11-14 14:30:00,485.27,485.28,483.19,484.37,38750.0,463.8075,463.817,461.8195,462.9473,38750.0
2022-11-14 15:00:00,484.24,485.38,483.25,483.96,96249.0,462.823,463.9126,461.8768,462.5554,96249.0
2022-11-14 15:30:00,483.97,486.2,481.45,482.15,200896.0,462.565,464.6963,460.1564,460.8255,200896.0
2022-11-15 09:30:00,485.0,487.27,482.36,483.2,83035.0,463.5494,465.719,461.0262,461.829,83035.0
2022-11-15 10:00:00,483.15,484.4,479.92,484.04,38669.0,461.7812,462.976,458.6941,462.6319,38669.0
2022-11-15 10:30:00,483.85,487.58,483.16,487.57,45736.0,462.4503,466.0153,461.7908,466.0057,45736.0
2022-11-15 11:00:00,487.1,490.0,487.09,489.65,30417.0,465.5565,468.3283,465.547,467.9938,30417.0
2022-11-15 11:30:00,489.81,492.64,489.81,490.83,38080.0,468.1467,470.8515,468.1467,469.1216,38080.0
2022-11-15 12:00:00,491.03,492.06,489.93,491.98,27444.0,469.3127,470.2972,468.2614,470.2207,27444.0
2022-11-15 12:30:00,491.89,494.07,491.73,493.81,28855.0,470.1347,472.2183,469.9818,471.9698,28855.0
2022-11-15 13:00:00,493.9,500.9,489.68,497.79,94946.0,472.0558,478.7462,468.0224,475.7737,94946.0
2022-11-15 13:30:00,497.79,508.91,497.19,505.91,208391.0,475.7737,486.4019,475.2003,483.5346,208391.0
2022-11-15 14:00:00,505.91,510.0,499.45,500.37,202495.0,483.5346,487.4437,477.3603,478.2396,202495.0
2022-11-15 14:30:00,501.05,503.09,499.34,500.09,89964.0,478.8896,480.8393,477.2552,477.972,89964.0
2022-11-15 15:00:00,500.07,501.72,497.28,500.46,77027.0,477.9529,479.5299,475.2863,478.3257,77027.0
2022-11-15 15:30:00,500.47,501.37,498.9,501.09,115818.0,478.3352,479.1954,476.8346,478.9278,115818.0
2022-11-16 09:30:00,499.0,503.53,496.04,496.93,38924.0,476.9302,481.2599,474.1011,474.9518,38924.0
2022-11-16 10:00:00,496.98,503.01,496.72,502.88,32073.0,474.9996,480.7629,474.7511,480.6386,32073.0
2022-11-16 10:30:00,502.48,503.31,500.81,502.75,12811.0,480.2563,481.0496,478.6602,480.5144,12811.0
2022-11-16 11:00:00,502.25,503.66,501.57,503.41,20170.0,480.0365,481.3841,479.3866,481.1452,20170.0
2022-11-16 11:30:00,503.31,504.35,501.71,504.1,18685.0,481.0496,482.0436,479.5204,481.8047,18685.0
2022-11-16 12:00:00,504.09,504.69,503.21,504.2,11765.0,481.7951,482.3686,480.954,481.9002,11765.0
2022-11-16 12:30:00,504.56,506.01,503.76,503.98,13493.0,482.2443,483.6302,481.4797,481.69,13493.0
2022-11-16 13:00:00,504.05,504.8,503.0,503.01,8098.0,481.7569,482.4737,480.7533,480.7629,8098.0
2022-11-16 13:30:00,503.0,504.11,502.52,502.72,16392.0,480.7533,481.8142,480.2945,480.4857,16392.0
2022-11-16 14:00:00,502.83,504.42,502.83,504.08,28172.0,480.5908,482.1105,480.5908,481.7855,28172.0
2022-11-16 14:30:00,504.08,506.33,503.25,506.33,25451.0,481.7855,483.936,480.9923,483.936,25451.0
2022-11-16 15:00:00,506.4,507.19,505.8,506.58,39865.0,484.0029,484.758,483.4295,484.175,39865.0
2022-11-16 15:30:00,506.73,507.68,504.26,505.8,183501.0,484.3183,485.2263,481.9576,483.4295,183501.0
2022-11-17 09:30:00,504.94,517.13,504.82,514.06,47471.0,482.6075,494.2584,482.4928,491.3241,47471.0
2022-11-17 10:00:00,513.65,513.85,508.93,512.6,44890.0,490.9323,491.1234,486.421,489.9287,44890.0
2022-11-17 10:30:00,512.64,513.82,511.01,511.24,16781.0,489.967,491.0948,488.409,488.6289,16781.0
2022-11-17 11:00:00,511.87,513.0,509.32,510.78,28422.0,489.231,490.311,486.7938,488.1892,28422.0
2022-11-17 11:30:00,510.54,511.27,509.97,510.63,12740.0,487.9598,488.6575,487.415,488.0459,12740.0
2022-11-17 12:00:00,510.91,512.58,510.91,511.26,12652.0,488.3135,489.9096,488.3135,488.648,12652.0
2022-11-17 12:30:00,511.26,512.26,510.5,511.81,8991.0,488.648,489.6038,487.9216,489.1737,8991.0
2022-11-17 13:00:00,511.8,513.52,511.0,512.48,9060.0,489.1641,490.808,488.3995,489.814,9060.0
2022-11-17 13:30:00,512.45,512.88,510.81,512.5,17230.0,489.7854,490.1963,488.2179,489.8331,17230.0
2022-11-17 14:00:00,512.5,513.79,512.17,512.74,18645.0,489.8331,491.0661,489.5177,490.0625,18645.0
2022-11-17 14:30:00,512.74,514.24,512.5,514.24,14970.0,490.0625,491.4962,489.8331,491.4962,14970.0
2022-11-17 15:00:00,514.09,515.0,513.65,514.96,19642.0,491.3528,492.2226,490.9323,492.1843,19642.0
2022-11-17 15:30:00,514.79,519.79,514.07,518.92,254798.0,492.0219,496.8007,491.3337,495.9692,254798.0
2022-11-18 09:30:00,518.84,520.0,515.83,518.81,62049.0,495.8927,497.0014,493.0159,495.8641,62049.0
2022-11-18 10:00:00,518.42,521.22,517.24,520.65,22620.0,495.4913,498.1675,494.3635,497.6227,22620.0
2022-11-18 10:30:00,520.54,522.99,520.46,521.89,18072.0,497.5176,499.8592,497.4411,498.8078,18072.0
2022-11-18 11:00:00,521.6,523.86,520.97,522.96,19734.0,498.5307,500.6907,497.9285,499.8305,19734.0
2022-11-18 11:30:00,522.96,524.79,522.89,524.18,13684.0,499.8305,501.5796,499.7636,500.9966,13684.0
2022-11-18 12:00:00,524.04,524.23,520.25,520.93,12355.0,500.8628,501.0444,497.2404,497.8903,12355.0
2022-11-18 12:30:00,520.6,521.41,519.86,520.42,15112.0,497.5749,498.3491,496.8676,497.4029,15112.0
2022-11-18 13:00:00,520.72,521.73,520.18,521.23,15323.0,497.6896,498.6549,497.1735,498.177,15323.0
2022-11-18 13:30:00,521.11,521.18,517.48,517.76,15375.0,498.0623,498.1292,494.5929,494.8605,15375.0
2022-11-18 14:00:00,518.14,520.06,517.24,519.64,11374.0,495.2237,497.0588,494.3635,496.6574,11374.0
2022-11-18 14:30:00,519.76,520.92,518.94,520.92,28930.0,496.7721,497.8807,495.9883,497.8807,28930.0
2022-11-18 15:00:00,520.89,523.93,520.56,523.93,60963.0,497.8521,500.7576,497.5367,500.7576,60963.0
2022-11-18 15:30:00,523.75,524.4,519.99,520.77,142919.0,500.5856,501.2068,496.9919,497.7374,142919.0
2022-11-21 09:30:00,521.71,526.93,520.49,525.82,28686.0,498.6358,503.6249,497.4698,502.564,28686.0
2022-11-21 10:00:00,525.84,528.43,525.29,527.66,25246.0,502.5831,505.0586,502.0575,504.3226,25246.0
2022-11-21 10:30:00,527.63,528.44,525.35,526.43,24098.0,504.294,505.0682,502.1148,503.147,24098.0
2022-11-21 11:00:00,526.45,527.07,524.09,526.58,38705.0,503.1662,503.7587,500.9105,503.2904,38705.0
2022-11-21 11:30:00,527.49,529.69,527.48,528.41,24468.0,504.1602,506.2629,504.1506,505.0395,24468.0
2022-11-21 12:00:00,528.55,530.05,528.41,529.29,26407.0,505.1733,506.6069,505.0395,505.8806,26407.0
2022-11-21 12:30:00,529.26,531.84,529.26,531.61,26684.0,505.8519,508.3178,505.8519,508.0979,26684.0
2022-11-21 13:00:00,531.6,532.44,530.5,532.12,21351.0,508.0884,508.8912,507.037,508.5854,21351.0
2022-11-21 13:30:00,531.68,531.88,529.64,529.64,22660.0,508.1649,508.356,506.2151,506.2151,22660.0
2022-11-21 14:00:00,529.7,530.36,529.18,529.7,21824.0,506.2724,506.9032,505.7754,506.2724,21824.0
2022-11-21 14:30:00,529.92,530.4,528.84,529.65,26599.0,506.4827,506.9415,505.4505,506.2246,26599.0
2022-11-21 15:00:00,529.6,530.39,527.88,528.15,27680.0,506.1768,506.9319,504.5329,504.791,27680.0
2022-11-21 15:30:00,528.13,528.94,527.4,527.97,97699.0,504.7719,505.546,504.0741,504.6189,97699.0
2022-11-22 09:30:00,529.91,532.14,529.56,531.34,25791.0,506.4731,508.6045,506.1386,507.8399,25791.0
2022-11-22 10:00:00,531.15,532.35,529.21,530.5,29614.0,507.6583,508.8052,505.8041,507.037,29614.0
2022-11-22 10:30:00,530.66,533.77,530.66,533.01,15647.0,507.19,510.1624,507.19,509.436,15647.0
2022-11-22 11:00:00,533.5,533.68,532.04,532.25,12207.0,509.9044,510.0764,508.5089,508.7096,12207.0
2022-11-22 11:30:00,532.24,532.8,531.5,532.77,12968.0,508.7001,509.2353,507.9928,509.2066,12968.0
2022-11-22 12:00:00,532.94,533.12,531.41,531.51,13014.0,509.3691,509.5412,507.9068,508.0024,13014.0
2022-11-22 12:30:00,531.55,531.81,530.63,531.0,9883.0,508.0406,508.2891,507.1613,507.5149,9883.0
2022-11-22 13:00:00,531.24,531.24,528.66,530.04,25750.0,507.7443,507.7443,505.2784,506.5974,25750.0
2022-11-22 13:30:00,530.12,530.12,528.0,528.49,10869.0,506.6738,506.6738,504.6476,505.1159,10869.0
2022-11-22 14:00:00,528.57,528.8,526.54,526.54,13187.0,505.1924,505.4122,503.2522,503.2522,13187.0
2022-11-22 14:30:00,526.51,526.51,525.29,526.26,17932.0,503.2235,503.2235,502.0575,502.9846,17932.0
2022-11-22 15:00:00,526.45,526.54,524.15,524.27,19590.0,503.1662,503.2522,500.9679,501.0826,19590.0
2022-11-22 15:30:00,524.24,525.49,523.43,524.58,69665.0,501.0539,502.2486,500.2797,501.3789,69665.0
2022-11-23 09:30:00,524.44,525.77,520.71,521.46,51557.0,501.2451,502.5162,497.68,498.3969,51557.0
2022-11-23 10:00:00,521.46,523.31,520.64,520.87,33913.0,498.3969,500.165,497.6131,497.833,33913.0
2022-11-23 10:30:00,520.83,521.06,518.9,519.52,31217.0,497.7947,498.0146,495.9501,496.5427,31217.0
2022-11-23 11:00:00,519.74,522.09,519.36,521.06,12876.0,496.7529,498.999,496.3897,498.0146,12876.0
2022-11-23 11:30:00,520.9,520.9,519.63,519.81,22176.0,497.8616,497.8616,496.6478,496.8198,22176.0
2022-11-23 12:00:00,519.81,520.41,518.37,519.47,19904.0,496.8198,497.3933,495.4435,496.4949,19904.0
2022-11-23 12:30:00,519.92,523.49,519.49,523.05,18511.0,496.925,500.3371,496.514,499.9165,18511.0
2022-11-23 13:00:00,523.11,524.02,522.5,522.65,24641.0,499.9739,500.8436,499.3909,499.5342,24641.0
2022-11-23 13:30:00,523.09,524.33,522.71,524.1,10630.0,499.9548,501.1399,499.5916,500.9201,10630.0
2022-11-23 14:00:00,524.38,525.42,523.92,525.06,11819.0,501.1877,502.1817,500.7481,501.8376,11819.0
2022-11-23 14:30:00,525.18,525.21,523.62,524.5,11416.0,501.9523,501.981,500.4613,501.3024,11416.0
2022-11-23 15:00:00,524.67,525.0,523.86,523.86,8432.0,501.4649,501.7803,500.6907,500.6907,8432.0
2022-11-23 15:30:00,523.7,523.72,521.87,522.61,37338.0,500.5378,500.5569,498.7887,499.496,37338.0
2022-11-25 09:30:00,526.87,526.87,522.08,526.08,29736.0,505.2181,505.2181,500.6249,504.4605,29736.0
2022-11-25 10:00:00,526.3,528.24,525.16,527.85,12314.0,504.6715,506.5318,503.5783,506.1578,12314.0
2022-11-25 10:30:00,527.9,528.61,527.26,527.97,27513.0,506.2057,506.8866,505.592,506.2729,27513.0
2022-11-25 11:00:00,527.97,528.99,527.41,527.55,8941.0,506.2729,507.2509,505.7359,505.8701,8941.0
2022-11-25 11:30:00,527.55,528.4,526.58,528.28,8624.0,505.8701,506.6852,504.94,506.5701,8624.0
2022-11-25 12:00:00,528.39,529.79,528.06,529.62,11384.0,506.6756,508.0181,506.3592,507.8551,11384.0
2022-11-25 12:30:00,529.6,529.66,526.66,528.59,23966.0,507.8359,507.8934,505.0167,506.8674,23966.0
2022-11-28 09:30:00,524.72,527.77,522.71,522.95,20868.0,503.1564,506.0811,501.229,501.4592,20868.0
2022-11-28 10:00:00,522.91,527.84,522.44,526.53,23542.0,501.4208,506.1482,500.9701,504.892,23542.0
2022-11-28 10:30:00,526.76,527.74,526.45,526.93,13272.0,505.1126,506.0523,504.8153,505.2756,13272.0
2022-11-28 11:00:00,526.71,528.56,526.38,527.52,8890.0,505.0646,506.8386,504.7482,505.8414,8890.0
2022-11-28 11:30:00,527.71,529.61,527.57,529.29,8430.0,506.0235,507.8455,505.8893,507.5386,8430.0
2022-11-28 12:00:00,529.23,530.51,528.48,530.31,12354.0,507.4811,508.7085,506.7619,508.5167,12354.0
2022-11-28 12:30:00,530.31,530.53,528.27,528.58,7581.0,508.5167,508.7277,506.5605,506.8578,7581.0
2022-11-28 13:00:00,528.39,528.67,527.3,527.31,12690.0,506.6756,506.9441,505.6304,505.64,12690.0
2022-11-28 13:30:00,527.32,528.05,525.26,525.49,12756.0,505.6496,506.3496,503.6742,503.8948,12756.0
2022-11-28 14:00:00,525.36,525.65,524.66,524.8,11715.0,503.7701,504.0482,503.0989,503.2331,11715.0
2022-11-28 14:30:00,524.78,525.07,524.0,524.0,14033.0,503.214,503.492,502.466,502.466,14033.0
2022-11-28 15:00:00,524.05,525.02,523.96,524.63,15685.0,502.514,503.4441,502.4277,503.0701,15685.0
2022-11-28 15:30:00,524.63,525.31,524.21,524.97,46567.0,503.0701,503.7222,502.6674,503.3961,46567.0
2022-11-29 09:30:00,524.87,526.9,523.2,525.79,16732.0,503.3003,505.2468,501.6989,504.1825,16732.0
2022-11-29 10:00:00,524.91,527.37,524.81,525.74,8472.0,503.3386,505.6975,503.2427,504.1345,8472.0
2022-11-29 10:30:00,526.38,527.58,525.68,526.66,9122.0,504.7482,505.8989,504.077,505.0167,9122.0
2022-11-29 11:00:00,527.23,527.5,525.44,525.83,9144.0,505.5633,505.8222,503.8468,504.2208,9144.0
2022-11-29 11:30:00,526.27,526.67,525.71,526.53,6549.0,504.6427,505.0263,504.1057,504.892,6549.0
2022-11-29 12:00:00,526.53,526.56,525.57,525.78,5104.0,504.892,504.9208,503.9715,504.1729,5104.0
2022-11-29 12:30:00,526.29,527.0,525.61,527.0,8542.0,504.6619,505.3427,504.0098,505.3427,8542.0
2022-11-29 13:00:00,526.99,526.99,525.51,526.63,5072.0,505.3331,505.3331,503.914,504.9879,5072.0
2022-11-29 13:30:00,526.95,526.97,526.13,526.77,4498.0,505.2948,505.314,504.5085,505.1222,4498.0
2022-11-29 14:00:00,526.97,528.28,526.96,527.72,7681.0,505.314,506.5701,505.3044,506.0331,7681.0
2022-11-29 14:30:00,527.79,528.17,527.01,528.1,8582.0,506.1003,506.4646,505.3523,506.3975,8582.0
2022-11-29 15:00:00,528.02,529.22,527.96,528.85,13327.0,506.3208,507.4715,506.2633,507.1167,13327.0
2022-11-29 15:30:00,529.11,529.7,527.58,528.36,28829.0,507.366,507.9318,505.8989,506.6468,28829.0
2022-11-30 09:30:00,527.95,530.0,527.08,528.12,17343.0,506.2537,508.2194,505.4194,506.4167,17343.0
2022-11-30 10:00:00,528.38,529.24,527.11,527.47,15189.0,506.666,507.4907,505.4482,505.7934,15189.0
2022-11-30 10:30:00,527.9,531.72,527.9,529.96,10522.0,506.2057,509.8688,506.2057,508.1811,10522.0
2022-11-30 11:00:00,529.85,529.99,527.25,528.05,14418.0,508.0756,508.2098,505.5825,506.3496,14418.0
2022-11-30 11:30:00,527.84,528.96,527.01,527.73,10732.0,506.1482,507.2222,505.3523,506.0427,10732.0
2022-11-30 12:00:00,527.73,527.95,525.69,525.87,8984.0,506.0427,506.2537,504.0866,504.2592,8984.0
2022-11-30 12:30:00,525.75,526.18,525.07,525.56,7659.0,504.1441,504.5564,503.492,503.9619,7659.0
2022-11-30 13:00:00,525.44,525.79,524.46,525.6,7238.0,503.8468,504.1825,502.9071,504.0003,7238.0
2022-11-30 13:30:00,525.4,528.14,525.19,527.27,12481.0,503.8085,506.4359,503.6071,505.6016,12481.0
2022-11-30 14:00:00,527.56,527.57,525.79,527.43,35148.0,505.8797,505.8893,504.1825,505.7551,35148.0
2022-11-30 14:30:00,527.61,530.19,527.42,529.92,13345.0,505.9277,508.4016,505.7455,508.1427,13345.0
2022-11-30 15:00:00,530.12,532.2,530.04,532.2,13757.0,508.3345,510.329,508.2578,510.329,13757.0
2022-11-30 15:30:00,532.2,534.89,532.17,533.22,63294.0,510.329,512.9085,510.3003,511.3071,63294.0
2022-12-01 09:30:00,534.62,535.42,529.81,530.35,28201.0,512.6496,513.4167,508.0372,508.5551,28201.0
2022-12-01 10:00:00,531.61,531.87,525.56,526.07,16243.0,509.7633,510.0126,503.9619,504.4509,16243.0
2022-12-01 10:30:00,526.13,526.13,522.3,522.53,18568.0,504.5085,504.5085,500.8359,501.0564,18568.0
2022-12-01 11:00:00,522.65,527.14,521.6,526.83,25667.0,501.1715,505.477,500.1646,505.1797,25667.0
2022-12-01 11:30:00,527.12,528.14,526.22,528.07,9244.0,505.4578,506.4359,504.5948,506.3688,9244.0
2022-12-01 12:00:00,527.81,529.75,527.42,529.25,7159.0,506.1194,507.9797,505.7455,507.5003,7159.0
2022-12-01 12:30:00,529.37,531.65,529.37,531.53,9110.0,507.6153,509.8016,507.6153,509.6866,9110.0
2022-12-01 13:00:00,532.22,533.3,529.43,529.75,19266.0,510.3482,511.3838,507.6729,507.9797,19266.0
2022-12-01 13:30:00,529.75,531.57,529.21,531.49,12758.0,507.9797,509.7249,507.4619,509.6482,12758.0
2022-12-01 14:00:00,530.92,531.92,528.79,531.44,16601.0,509.1016,510.0605,507.0592,509.6003,16601.0
2022-12-01 14:30:00,531.6,533.09,531.41,532.34,11344.0,509.7537,511.1825,509.5715,510.4633,11344.0
2022-12-01 15:00:00,532.3,532.3,530.51,530.64,13708.0,510.4249,510.4249,508.7085,508.8331,13708.0
2022-12-01 15:30:00,530.53,531.47,529.33,530.42,48072.0,508.7277,509.629,507.577,508.6222,48072.0
2022-12-02 09:30:00,528.58,536.6,527.39,535.32,31877.0,506.8578,514.5482,505.7167,513.3208,31877.0
2022-12-02 10:00:00,535.85,540.17,534.76,539.77,59851.0,513.829,517.9715,512.7838,517.5879,59851.0
2022-12-02 10:30:00,539.7,545.99,539.69,543.38,55420.0,517.5208,523.5523,517.5112,521.0496,55420.0
2022-12-02 11:00:00,543.21,547.08,542.74,547.02,19881.0,520.8866,524.5975,520.4359,524.54,19881.0
2022-12-02 11:30:00,546.85,549.87,546.35,548.38,33899.0,524.377,527.2729,523.8975,525.8441,33899.0
2022-12-02 12:00:00,548.55,549.28,547.04,547.25,17263.0,526.0071,526.7071,524.5592,524.7605,17263.0
2022-12-02 12:30:00,547.25,547.9,545.38,546.4,28948.0,524.7605,525.3838,522.9674,523.9455,28948.0
2022-12-02 13:00:00,546.68,546.79,544.02,544.16,12589.0,524.214,524.3194,521.6633,521.7975,12589.0
2022-12-02 13:30:00,544.54,545.0,542.66,544.2,10225.0,522.1619,522.603,520.3592,521.8359,10225.0
2022-12-02 14:00:00,544.15,545.5,543.45,545.36,16403.0,521.7879,523.0825,521.1167,522.9482,16403.0
2022-12-02 14:30:00,545.22,546.37,544.5,546.07,14881.0,522.814,523.9167,522.1236,523.629,14881.0
2022-12-02 15:00:00,546.12,547.38,545.81,545.87,27439.0,523.677,524.8852,523.3797,523.4373,27439.0
2022-12-02 15:30:00,545.88,546.5,545.22,545.54,79488.0,523.4468,524.0414,522.814,523.1208,79488.0
2022-12-05 09:30:00,539.52,541.99,535.73,535.73,35616.0,517.3482,519.7167,513.714,513.714,35616.0
2022-12-05 10:00:00,535.43,537.09,533.84,535.91,12166.0,513.4263,515.0181,511.9016,513.8866,12166.0
2022-12-05 10:30:00,535.87,538.14,535.56,537.5,14804.0,513.8482,516.0249,513.5509,515.4112,14804.0
2022-12-05 11:00:00,537.85,538.59,537.33,538.59,14342.0,515.7468,516.4564,515.2482,516.4564,14342.0
2022-12-05 11:30:00,538.61,539.22,536.6,536.64,12410.0,516.4756,517.0605,514.5482,514.5866,12410.0
2022-12-05 12:00:00,537.08,540.58,536.1,540.19,17526.0,515.0085,518.3646,514.0688,517.9907,17526.0
2022-12-05 12:30:00,540.7,541.19,538.23,540.63,19814.0,518.4797,518.9496,516.1112,518.4126,19814.0
2022-12-05 13:00:00,540.14,541.73,540.14,540.71,7762.0,517.9427,519.4674,517.9427,518.4893,7762.0
2022-12-05 13:30:00,540.55,541.31,539.81,540.98,5773.0,518.3359,519.0646,517.6263,518.7482,5773.0
2022-12-05 14:00:00,540.98,540.98,538.54,538.88,6381.0,518.7482,518.7482,516.4085,516.7345,6381.0
2022-12-05 14:30:00,538.91,540.01,538.26,539.34,14112.0,516.7633,517.8181,516.14,517.1756,14112.0
2022-12-05 15:00:00,539.63,541.75,539.63,541.24,5884.0,517.4537,519.4866,517.4537,518.9975,5884.0
2022-12-05 15:30:00,541.49,543.19,541.15,541.64,54964.0,519.2373,520.8674,518.9112,519.3811,54964.0
2022-12-06 09:30:00,543.8,543.8,537.01,540.82,32583.0,521.4523,521.4523,514.9414,518.5948,32583.0
2022-12-06 10:00:00,540.75,543.48,540.42,541.2,21126.0,518.5277,521.1455,518.2112,518.9592,21126.0
2022-12-06 10:30:00,541.17,542.34,540.32,540.7,11598.0,518.9304,520.0523,518.1153,518.4797,11598.0
2022-12-06 11:00:00,541.42,542.02,538.58,538.58,10726.0,519.1701,519.7455,516.4468,516.4468,10726.0
2022-12-06 11:30:00,538.4,539.54,537.77,538.77,10442.0,516.2742,517.3674,515.6701,516.629,10442.0
2022-12-06 12:00:00,538.66,539.0,535.01,535.39,18714.0,516.5236,516.8496,513.0236,513.3879,18714.0
2022-12-06 12:30:00,535.37,536.12,534.67,535.75,7062.0,513.3688,514.0879,512.6975,513.7331,7062.0
2022-12-06 13:00:00,535.66,535.66,533.51,533.51,7515.0,513.6468,513.6468,511.5852,511.5852,7515.0
2022-12-06 13:30:00,533.3,533.73,529.72,530.08,13212.0,511.3838,511.7962,507.9509,508.2962,13212.0
2022-12-06 14:00:00,530.41,530.5,528.77,529.27,18218.0,508.6126,508.6989,507.04,507.5194,18218.0
2022-12-06 14:30:00,529.24,529.96,528.36,528.86,23608.0,507.4907,508.1811,506.6468,507.1263,23608.0
2022-12-06 15:00:00,528.99,530.74,528.99,530.53,30959.0,507.2509,508.929,507.2509,508.7277,30959.0
2022-12-06 15:30:00,530.55,531.91,529.9,531.07,65367.0,508.7468,510.0509,508.1235,509.2455,65367.0
2022-12-07 09:30:00,532.18,534.05,529.89,532.27,14379.0,510.3099,512.103,508.114,510.3962,14379.0
2022-12-07 10:00:00,532.27,539.65,532.18,539.65,20546.0,510.3962,517.4729,510.3099,517.4729,20546.0
2022-12-07 10:30:00,539.63,540.47,538.69,539.74,9341.0,517.4537,518.2592,516.5523,517.5592,9341.0
2022-12-07 11:00:00,540.1,540.1,536.72,536.73,3840.0,517.9044,517.9044,514.6633,514.6729,3840.0
2022-12-07 11:30:00,537.05,538.56,536.5,538.56,13777.0,514.9797,516.4277,514.4523,516.4277,13777.0
2022-12-07 12:00:00,538.79,539.59,537.96,538.39,7657.0,516.6482,517.4153,515.8523,516.2646,7657.0
2022-12-07 12:30:00,537.96,540.09,537.96,539.78,6277.0,515.8523,517.8948,515.8523,517.5975,6277.0
2022-12-07 13:00:00,538.76,540.42,538.26,539.12,11318.0,516.6194,518.2112,516.14,516.9646,11318.0
2022-12-07 13:30:00,538.76,540.07,538.76,538.94,10190.0,516.6194,517.8756,516.6194,516.792,10190.0
2022-12-07 14:00:00,538.97,539.76,538.04,539.24,10366.0,516.8208,517.5783,515.929,517.0797,10366.0
2022-12-07 14:30:00,539.4,539.8,538.83,539.69,13240.0,517.2331,517.6167,516.6866,517.5112,13240.0
2022-12-07 15:00:00,539.43,539.71,537.39,538.82,24614.0,517.2619,517.5304,515.3057,516.677,24614.0
2022-12-07 15:30:00,539.13,540.94,538.93,540.5,51796.0,516.9742,518.7099,516.7825,518.2879,51796.0
2022-12-08 09:30:00,545.0,545.0,540.3,544.19,13598.0,522.603,522.603,518.0962,521.8263,13598.0
2022-12-08 10:00:00,543.91,546.75,543.12,546.75,16082.0,521.5578,524.2811,520.8003,524.2811,16082.0
2022-12-08 10:30:00,546.38,546.38,543.46,544.37,11252.0,523.9263,523.9263,521.1263,521.9989,11252.0
2022-12-08 11:00:00,544.37,544.4,541.62,542.41,8074.0,521.9989,522.0277,519.3619,520.1194,8074.0
2022-12-08 11:30:00,543.1,543.93,542.26,543.84,6119.0,520.7811,521.577,519.9756,521.4907,6119.0
2022-12-08 12:00:00,543.77,544.21,542.92,543.77,7123.0,521.4236,521.8455,520.6085,521.4236,7123.0
2022-12-08 12:30:00,543.77,543.78,542.44,543.19,5010.0,521.4236,521.4331,520.1482,520.8674,5010.0
2022-12-08 13:00:00,543.51,543.51,541.5,541.5,3452.0,521.1742,521.1742,519.2468,519.2468,3452.0
2022-12-08 13:30:00,541.66,542.08,541.36,541.69,4554.0,519.4003,519.803,519.1126,519.429,4554.0
2022-12-08 14:00:00,541.36,541.36,539.44,539.88,8332.0,519.1126,519.1126,517.2715,517.6934,8332.0
2022-12-08 14:30:00,539.84,540.63,539.61,540.42,9925.0,517.6551,518.4126,517.4345,518.2112,9925.0
2022-12-08 15:00:00,540.21,540.49,539.36,540.36,7472.0,518.0099,518.2783,517.1948,518.1537,7472.0
2022-12-08 15:30:00,540.36,541.05,539.26,540.69,35352.0,518.1537,518.8153,517.0989,518.4701,35352.0
2022-12-09 09:30:00,539.0,542.98,537.14,541.79,25511.0,516.8496,520.666,515.066,519.5249,25511.0
2022-12-09 10:00:00,543.0,545.73,542.01,542.14,22125.0,520.6852,523.303,519.7359,519.8605,22125.0
2022-12-09 10:30:00,542.3,542.6,540.93,541.6,14844.0,520.014,520.3016,518.7003,519.3427,14844.0
2022-12-09 11:00:00,542.07,542.35,540.0,541.22,8099.0,519.7934,520.0619,517.8085,518.9783,8099.0
2022-12-09 11:30:00,541.13,541.13,539.27,540.53,6593.0,518.892,518.892,517.1085,518.3167,6593.0
2022-12-09 12:00:00,540.55,541.74,539.67,541.19,12917.0,518.3359,519.477,517.492,518.9496,12917.0
2022-12-09 12:30:00,541.3,541.31,537.59,537.65,19186.0,519.0551,519.0646,515.4975,515.5551,19186.0
2022-12-09 13:00:00,537.8,537.92,536.25,536.51,21314.0,515.6989,515.814,514.2126,514.4619,21314.0
2022-12-09 13:30:00,536.85,536.85,533.95,534.0,10325.0,514.7879,514.7879,512.0071,512.0551,10325.0
2022-12-09 14:00:00,534.04,534.38,533.4,534.11,8269.0,512.0934,512.4194,511.4797,512.1605,8269.0
2022-12-09 14:30:00,534.01,534.24,532.51,532.58,24621.0,512.0646,512.2852,510.6263,510.6934,24621.0
2022-12-09 15:00:00,532.5,533.14,531.83,532.1,25011.0,510.6167,511.2304,509.9742,510.2331,25011.0
2022-12-09 15:30:00,532.1,532.1,528.83,529.19,74945.0,510.2331,510.2331,507.0975,507.4427,74945.0
2022-12-12 09:30:00,530.5,533.05,527.84,527.84,35037.0,508.6989,511.1441,506.1482,506.1482,35037.0
2022-12-12 10:00:00,528.28,528.97,525.92,528.78,28443.0,506.5701,507.2318,504.3071,507.0496,28443.0
2022-12-12 10:30:00,528.27,529.86,527.5,527.53,16854.0,506.5605,508.0852,505.8222,505.8509,16854.0
2022-12-12 11:00:00,527.6,531.7,527.18,530.61,19513.0,505.9181,509.8496,505.5153,508.8044,19513.0
2022-12-12 11:30:00,530.16,530.16,527.81,528.44,8797.0,508.3729,508.3729,506.1194,506.7235,8797.0
2022-12-12 12:00:00,528.92,529.15,528.17,528.73,18295.0,507.1838,507.4044,506.4646,507.0016,18295.0
2022-12-12 12:30:00,528.53,529.42,528.29,529.39,7234.0,506.8098,507.6633,506.5797,507.6345,7234.0
2022-12-12 13:00:00,529.72,533.68,529.71,533.68,14113.0,507.9509,511.7482,507.9414,511.7482,14113.0
2022-12-12 13:30:00,533.6,533.92,532.31,532.68,6460.0,511.6715,511.9783,510.4345,510.7893,6460.0
2022-12-12 14:00:00,533.24,533.46,531.98,531.98,8007.0,511.3263,511.5372,510.1181,510.1181,8007.0
2022-12-12 14:30:00,531.76,532.04,530.56,531.66,7087.0,509.9071,510.1756,508.7564,509.8112,7087.0
2022-12-12 15:00:00,531.86,533.88,531.67,533.84,4847.0,510.003,511.94,509.8208,511.9016,4847.0
2022-12-12 15:30:00,533.82,535.89,533.78,535.18,42663.0,511.8825,513.8674,511.8441,513.1866,42663.0
2022-12-13 09:30:00,537.01,537.07,526.07,533.37,33107.0,514.9414,514.9989,504.4509,511.4509,33107.0
2022-12-13 10:00:00,533.8,534.29,527.94,529.73,20309.0,511.8633,512.3331,506.2441,507.9605,20309.0
2022-12-13 10:30:00,531.24,531.75,527.64,527.64,45676.0,509.4085,509.8975,505.9564,505.9564,45676.0
2022-12-13 11:00:00,527.72,528.41,526.5,527.51,17953.0,506.0331,506.6948,504.8633,505.8318,17953.0
2022-12-13 11:30:00,527.27,529.81,526.36,527.24,22281.0,505.6016,508.0372,504.729,505.5729,22281.0
2022-12-13 12:00:00,527.56,527.9,524.52,526.13,14049.0,505.8797,506.2057,502.9646,504.5085,14049.0
2022-12-13 12:30:00,526.05,527.05,524.71,524.71,12641.0,504.4318,505.3907,503.1468,503.1468,12641.0
2022-12-13 13:00:00,525.14,527.63,524.99,526.82,31229.0,503.5592,505.9468,503.4153,505.1701,31229.0
2022-12-13 13:30:00,526.94,527.23,526.1,527.01,17050.0,505.2852,505.5633,504.4797,505.3523,17050.0
2022-12-13 14:00:00,527.04,527.5,524.97,525.2,14500.0,505.3811,505.8222,503.3961,503.6167,14500.0
2022-12-13 14:30:00,525.28,526.39,525.0,525.37,13912.0,503.6934,504.7578,503.4249,503.7797,13912.0
2022-12-13 15:00:00,525.0,525.53,523.86,524.32,23890.0,503.4249,503.9331,502.3318,502.7729,23890.0
2022-12-13 15:30:00,524.7,526.64,523.34,525.59,71958.0,503.1372,504.9975,501.8331,503.9907,71958.0
2022-12-14 09:30:00,528.75,531.58,524.95,531.18,29441.0,507.0208,509.7345,503.377,509.3509,29441.0
2022-12-14 10:00:00,531.1,531.98,529.24,531.29,11734.0,509.2742,510.1181,507.4907,509.4564,11734.0
2022-12-14 10:30:00,531.35,533.08,531.35,532.17,11474.0,509.514,511.1729,509.514,510.3003,11474.0
2022-12-14 11:00:00,532.22,535.11,532.22,535.11,9314.0,510.3482,513.1194,510.3482,513.1194,9314.0
2022-12-14 11:30:00,535.61,535.7,534.51,534.92,9299.0,513.5989,513.6852,512.5441,512.9372,9299.0
2022-12-14 12:00:00,535.11,537.61,535.11,537.61,8459.0,513.1194,515.5167,513.1194,515.5167,8459.0
2022-12-14 12:30:00,537.38,537.67,535.48,535.49,13424.0,515.2962,515.5742,513.4742,513.4838,13424.0
2022-12-14 13:00:00,535.07,536.24,535.05,535.16,8152.0,513.0811,514.203,513.0619,513.1674,8152.0
2022-12-14 13:30:00,535.03,537.52,535.03,537.0,13657.0,513.0427,515.4304,513.0427,514.9318,13657.0
2022-12-14 14:00:00,537.0,537.0,531.81,533.51,16583.0,514.9318,514.9318,509.9551,511.5852,16583.0
2022-12-14 14:30:00,533.53,534.24,529.3,532.05,17152.0,511.6044,512.2852,507.5482,510.1852,17152.0
2022-12-14 15:00:00,531.79,534.21,530.82,530.82,19565.0,509.9359,512.2564,509.0057,509.0057,19565.0
2022-12-14 15:30:00,530.73,532.84,529.91,531.82,41339.0,508.9194,510.9427,508.1331,509.9646,41339.0
2022-12-15 09:30:00,532.73,533.37,529.47,530.41,20303.0,510.8372,511.4509,507.7112,508.6126,20303.0
2022-12-15 10:00:00,529.79,529.98,526.22,526.22,9090.0,508.0181,508.2003,504.5948,504.5948,9090.0
2022-12-15 10:30:00,526.72,528.28,525.67,525.78,20451.0,505.0742,506.5701,504.0674,504.1729,20451.0
2022-12-15 11:00:00,525.85,526.74,524.11,524.12,7892.0,504.24,505.0934,502.5715,502.5811,7892.0
2022-12-15 11:30:00,523.88,524.31,523.03,524.26,13158.0,502.3509,502.7633,501.5359,502.7153,13158.0
2022-12-15 12:00:00,524.67,524.94,523.87,524.94,6195.0,503.1085,503.3674,502.3414,503.3674,6195.0
2022-12-15 12:30:00,525.02,525.99,523.74,523.74,6608.0,503.4441,504.3742,502.2167,502.2167,6608.0
2022-12-15 13:00:00,524.23,524.23,522.61,523.0,8333.0,502.6866,502.6866,501.1331,501.5071,8333.0
2022-12-15 13:30:00,522.88,524.18,522.68,523.7,14177.0,501.392,502.6386,501.2003,502.1783,14177.0
2022-12-15 14:00:00,523.98,526.31,522.86,526.31,8913.0,502.4468,504.6811,501.3729,504.6811,8913.0
2022-12-15 14:30:00,526.16,527.45,525.59,527.37,9869.0,504.5372,505.7742,503.9907,505.6975,9869.0
2022-12-15 15:00:00,527.74,528.73,527.33,528.26,12858.0,506.0523,507.0016,505.6592,506.5509,12858.0
2022-12-15 15:30:00,528.44,529.49,527.78,528.67,58004.0,506.7235,507.7304,506.0907,506.9441,58004.0
2022-12-16 09:30:00,527.17,530.51,523.5,526.0,142740.0,505.5057,508.7085,501.9866,504.3838,142740.0
2022-12-16 10:00:00,525.53,526.59,521.61,524.22,38998.0,503.9331,504.9496,500.1742,502.677,38998.0
2022-12-16 10:30:00,524.2,524.93,522.02,524.25,16972.0,502.6578,503.3578,500.5674,502.7057,16972.0
2022-12-16 11:00:00,523.76,526.53,523.76,525.58,24722.0,502.2359,504.892,502.2359,503.9811,24722.0
2022-12-16 11:30:00,525.96,527.36,524.15,524.15,17038.0,504.3455,505.6879,502.6098,502.6098,17038.0
2022-12-16 12:00:00,524.22,524.66,522.86,523.56,16088.0,502.677,503.0989,501.3729,502.0441,16088.0
2022-12-16 12:30:00,523.39,524.68,522.5,523.11,19898.0,501.8811,503.1181,501.0277,501.6126,19898.0
2022-12-16 13:00:00,523.1,524.43,522.64,523.59,8937.0,501.603,502.8783,501.1619,502.0729,8937.0
2022-12-16 13:30:00,523.77,526.0,523.62,526.0,22788.0,502.2455,504.3838,502.1016,504.3838,22788.0
2022-12-16 14:00:00,525.98,528.14,525.68,526.93,21182.0,504.3646,506.4359,504.077,505.2756,21182.0
2022-12-16 14:30:00,526.7,529.3,526.04,528.93,16104.0,505.0551,507.5482,504.4222,507.1934,16104.0
2022-12-16 15:00:00,528.9,530.87,527.66,530.09,22898.0,507.1646,509.0537,505.9756,508.3057,22898.0
2022-12-16 15:30:00,530.62,532.38,529.66,529.77,86319.0,508.814,510.5016,507.8934,507.9989,86319.0
2022-12-19 09:30:00,529.58,535.43,526.46,532.87,31424.0,507.8167,513.4263,504.8249,510.9715,31424.0
2022-12-19 10:00:00,532.57,536.04,532.57,535.58,39987.0,510.6838,514.0112,510.6838,513.5701,39987.0
2022-12-19 10:30:00,535.83,538.0,534.43,534.73,21995.0,513.8099,515.8907,512.4674,512.7551,21995.0
2022-12-19 11:00:00,534.2,535.52,532.28,535.04,30152.0,512.2468,513.5126,510.4057,513.0523,30152.0
2022-12-19 11:30:00,535.04,535.18,532.76,533.8,21360.0,513.0523,513.1866,510.866,511.8633,21360.0
2022-12-19 12:00:00,533.8,535.61,533.71,534.4,9961.0,511.8633,513.5989,511.777,512.4386,9961.0
2022-12-19 12:30:00,534.41,534.41,532.84,533.42,11136.0,512.4482,512.4482,510.9427,511.4989,11136.0
2022-12-19 13:00:00,533.28,533.78,532.64,533.03,27600.0,511.3646,511.8441,510.7509,511.1249,27600.0
2022-12-19 13:30:00,532.9,533.88,532.79,533.09,28699.0,511.0003,511.94,510.8948,511.1825,28699.0
2022-12-19 14:00:00,533.15,533.37,531.92,532.73,32645.0,511.24,511.4509,510.0605,510.8372,32645.0
2022-12-19 14:30:00,532.71,533.8,532.71,533.57,24206.0,510.8181,511.8633,510.8181,511.6427,24206.0
2022-12-19 15:00:00,533.46,533.7,531.86,532.95,34040.0,511.5372,511.7674,510.003,511.0482,34040.0
2022-12-19 15:30:00,533.22,534.71,532.21,532.87,88456.0,511.3071,512.7359,510.3386,510.9715,88456.0
2022-12-20 09:30:00,533.63,538.26,533.25,537.58,38507.0,511.7003,516.14,511.3359,515.4879,38507.0
2022-12-20 10:00:00,537.81,538.95,536.72,538.54,29832.0,515.7085,516.8016,514.6633,516.4085,29832.0
2022-12-20 10:30:00,538.92,540.81,538.5,539.7,23436.0,516.7729,518.5852,516.3701,517.5208,23436.0
2022-12-20 11:00:00,539.38,539.38,536.09,536.47,20735.0,517.214,517.214,514.0592,514.4236,20735.0
2022-12-20 11:30:00,536.46,537.43,535.59,536.09,20080.0,514.414,515.3441,513.5797,514.0592,20080.0
2022-12-20 12:00:00,536.32,536.94,533.22,533.93,9427.0,514.2797,514.8742,511.3071,511.9879,9427.0
2022-12-20 12:30:00,533.9,534.41,532.57,532.81,9861.0,511.9592,512.4482,510.6838,510.914,9861.0
2022-12-20 13:00:00,532.45,533.33,532.06,532.93,10473.0,510.5688,511.4126,510.1948,511.029,10473.0
2022-12-20 13:30:00,532.84,533.4,531.57,531.91,16434.0,510.9427,511.4797,509.7249,510.0509,16434.0
2022-12-20 14:00:00,532.16,533.27,530.98,531.12,20163.0,510.2907,511.3551,509.1592,509.2934,20163.0
2022-12-20 14:30:00,530.98,531.28,529.73,529.84,18166.0,509.1592,509.4468,507.9605,508.066,18166.0
2022-12-20 15:00:00,529.68,529.94,528.17,529.84,17397.0,507.9126,508.1619,506.4646,508.066,17397.0
2022-12-20 15:30:00,529.95,531.5,529.42,529.88,54268.0,508.1715,509.6578,507.6633,508.1044,54268.0
2022-12-21 09:30:00,531.0,534.58,529.78,532.46,12812.0,509.1783,512.6112,508.0085,510.5783,12812.0
2022-12-21 10:00:00,533.95,534.36,531.53,532.97,23572.0,512.0071,512.4003,509.6866,511.0674,23572.0
2022-12-21 10:30:00,533.32,534.5,533.14,534.21,12910.0,511.403,512.5345,511.2304,512.2564,12910.0
2022-12-21 11:00:00,534.65,535.33,533.89,534.07,15722.0,512.6783,513.3304,511.9496,512.1222,15722.0
2022-12-21 11:30:00,534.01,534.34,531.72,532.05,16619.0,512.0646,512.3811,509.8688,510.1852,16619.0
2022-12-21 12:00:00,532.17,536.82,532.16,536.37,30956.0,510.3003,514.7592,510.2907,514.3277,30956.0
2022-12-21 12:30:00,536.36,538.1,536.35,538.0,16583.0,514.3181,515.9866,514.3085,515.8907,16583.0
2022-12-21 13:00:00,538.17,538.64,536.93,537.14,12760.0,516.0537,516.5044,514.8646,515.066,12760.0
2022-12-21 13:30:00,537.17,539.5,537.13,539.27,17494.0,515.0948,517.329,515.0564,517.1085,17494.0
2022-12-21 14:00:00,539.38,540.56,538.87,539.07,18059.0,517.214,518.3455,516.7249,516.9167,18059.0
2022-12-21 14:30:00,539.12,540.0,538.43,538.89,21029.0,516.9646,517.8085,516.303,516.7441,21029.0
2022-12-21 15:00:00,538.83,539.14,537.97,538.5,17919.0,516.6866,516.9838,515.8619,516.3701,17919.0
2022-12-21 15:30:00,538.7,539.5,538.28,538.82,46315.0,516.5619,517.329,516.1592,516.677,46315.0
2022-12-22 09:30:00,539.0,542.1,537.25,537.8,27382.0,516.8496,519.8222,515.1715,515.6989,27382.0
2022-12-22 10:00:00,537.79,538.87,536.77,537.37,31147.0,515.6893,516.7249,514.7112,515.2866,31147.0
2022-12-22 10:30:00,536.99,537.0,535.75,536.26,7840.0,514.9222,514.9318,513.7331,514.2222,7840.0
2022-12-22 11:00:00,536.34,536.34,534.74,534.98,13315.0,514.2989,514.2989,512.7646,512.9948,13315.0
2022-12-22 11:30:00,534.83,535.52,533.46,533.46,6842.0,512.8509,513.5126,511.5372,511.5372,6842.0
2022-12-22 12:00:00,533.46,533.46,529.55,529.56,8921.0,511.5372,511.5372,507.7879,507.7975,8921.0
2022-12-22 12:30:00,529.68,530.75,529.64,530.02,19822.0,507.9126,508.9386,507.8742,508.2386,19822.0
2022-12-22 13:00:00,530.25,530.25,527.24,527.45,13637.0,508.4592,508.4592,505.5729,505.7742,13637.0
2022-12-22 13:30:00,527.39,527.9,526.38,527.89,12020.0,505.7167,506.2057,504.7482,506.1962,12020.0
2022-12-22 14:00:00,527.85,528.36,527.09,528.05,9619.0,506.1578,506.6468,505.429,506.3496,9619.0
2022-12-22 14:30:00,528.0,531.36,527.76,531.19,8400.0,506.3016,509.5235,506.0715,509.3605,8400.0
2022-12-22 15:00:00,531.08,531.58,530.07,531.58,10710.0,509.2551,509.7345,508.2866,509.7345,10710.0
2022-12-22 15:30:00,531.58,532.21,529.36,531.68,23541.0,509.7345,510.3386,507.6057,509.8304,23541.0
2022-12-23 09:30:00,531.71,533.18,529.87,530.9,53859.0,509.8592,511.2688,508.0948,509.0825,53859.0
2022-12-23 10:00:00,531.2,534.26,531.11,533.39,8032.0,509.3701,512.3044,509.2838,511.4701,8032.0
2022-12-23 10:30:00,533.44,534.68,531.8,531.88,5196.0,511.5181,512.7071,509.9455,510.0222,5196.0
2022-12-23 11:00:00,532.13,533.53,532.13,532.78,7418.0,510.2619,511.6044,510.2619,510.8852,7418.0
2022-12-23 11:30:00,532.87,533.89,532.5,533.6,10942.0,510.9715,511.9496,510.6167,511.6715,10942.0
2022-12-23 12:00:00,533.61,534.72,533.31,534.63,20542.0,511.6811,512.7455,511.3934,512.6592,20542.0
2022-12-23 12:30:00,534.48,535.67,534.16,535.25,15890.0,512.5153,513.6564,512.2085,513.2537,15890.0
2022-12-23 13:00:00,535.48,536.25,534.88,535.01,15067.0,513.4742,514.2126,512.8989,513.0236,15067.0
2022-12-23 13:30:00,535.23,535.23,533.66,533.8,15328.0,513.2345,513.2345,511.729,511.8633,15328.0
2022-12-23 14:00:00,533.8,533.92,532.63,533.23,12186.0,511.8633,511.9783,510.7414,511.3167,12186.0
2022-12-23 14:30:00,533.32,534.16,533.28,533.81,20713.0,511.403,512.2085,511.3646,511.8729,20713.0
2022-12-23 15:00:00,533.89,534.23,533.33,533.79,45115.0,511.9496,512.2756,511.4126,511.8537,45115.0
2022-12-23 15:30:00,533.57,535.08,533.09,534.92,32550.0,511.6427,513.0907,511.1825,512.9372,32550.0
2022-12-27 09:30:00,538.0,541.48,537.0,539.16,22146.0,515.8907,519.2277,514.9318,517.003,22146.0
2022-12-27 10:00:00,539.29,542.7,538.18,541.76,23954.0,517.1277,520.3975,516.0633,519.4962,23954.0
2022-12-27 10:30:00,542.2,544.04,541.35,541.65,22099.0,519.9181,521.6825,519.103,519.3907,22099.0
2022-12-27 11:00:00,541.35,542.49,540.57,541.26,7874.0,519.103,520.1962,518.3551,519.0167,7874.0
2022-12-27 11:30:00,541.26,541.98,540.74,541.56,11516.0,519.0167,519.7071,518.5181,519.3044,11516.0
2022-12-27 12:00:00,541.88,541.89,540.23,540.77,14578.0,519.6112,519.6208,518.029,518.5468,14578.0
2022-12-27 12:30:00,540.54,540.86,538.79,539.81,18756.0,518.3263,518.6331,516.6482,517.6263,18756.0
2022-12-27 13:00:00,540.23,542.49,540.13,542.07,7613.0,518.029,520.1962,517.9331,519.7934,7613.0
2022-12-27 13:30:00,542.2,542.67,541.06,541.07,8456.0,519.9181,520.3688,518.8249,518.8345,8456.0
2022-12-27 14:00:00,541.14,541.14,540.21,540.55,12260.0,518.9016,518.9016,518.0099,518.3359,12260.0
2022-12-27 14:30:00,540.4,542.08,540.16,541.79,15843.0,518.192,519.803,517.9619,519.5249,15843.0
2022-12-27 15:00:00,541.79,543.26,541.7,542.68,17642.0,519.5249,520.9345,519.4386,520.3783,17642.0
2022-12-27 15:30:00,542.58,542.88,540.64,541.4,60605.0,520.2825,520.5701,518.4222,519.151,60605.0
2022-12-28 09:30:00,543.45,545.37,542.31,544.17,25678.0,521.1167,522.9578,520.0236,521.8071,25678.0
2022-12-28 10:00:00,544.38,544.44,542.52,542.69,18777.0,522.0085,522.066,520.2249,520.3879,18777.0
2022-12-28 10:30:00,542.74,543.14,541.5,542.0,25169.0,520.4359,520.8194,519.2468,519.7263,25169.0
2022-12-28 11:00:00,541.99,542.85,541.89,542.3,16260.0,519.7167,520.5414,519.6208,520.014,16260.0
2022-12-28 11:30:00,542.45,543.0,542.01,542.93,10495.0,520.1578,520.6852,519.7359,520.6181,10495.0
2022-12-28 12:00:00,542.7,542.7,541.93,542.13,15537.0,520.3975,520.3975,519.6592,519.851,15537.0
2022-12-28 12:30:00,542.13,543.87,542.12,543.82,12254.0,519.851,521.5194,519.8414,521.4715,12254.0
2022-12-28 13:00:00,543.75,544.58,543.32,543.63,11750.0,521.4044,522.2003,520.992,521.2893,11750.0
2022-12-28 13:30:00,543.25,543.34,542.0,542.08,8613.0,520.9249,521.0112,519.7263,519.803,8613.0
2022-12-28 14:00:00,542.21,542.91,540.99,542.9,40182.0,519.9277,520.5989,518.7578,520.5893,40182.0
2022-12-28 14:30:00,542.76,543.9,542.41,542.69,14803.0,520.4551,521.5482,520.1194,520.3879,14803.0
2022-12-28 15:00:00,542.72,543.52,541.74,543.06,64611.0,520.4167,521.1838,519.477,520.7427,64611.0
2022-12-28 15:30:00,543.14,543.58,540.24,540.24,124602.0,520.8194,521.2414,518.0386,518.0386,124602.0
2022-12-29 09:30:00,540.22,541.94,539.05,540.68,19600.0,518.0194,519.6688,516.8975,518.4605,19600.0
2022-12-29 10:00:00,540.86,543.16,540.76,541.09,14226.0,518.6331,520.8386,518.5373,518.8537,14226.0
2022-12-29 10:30:00,541.41,541.93,539.41,540.3,21550.0,519.1605,519.6592,517.2427,518.0962,21550.0
2022-12-29 11:00:00,540.33,540.4,538.2,539.62,17599.0,518.1249,518.192,516.0825,517.4441,17599.0
2022-12-29 11:30:00,539.42,541.17,539.42,539.97,26486.0,517.2523,518.9304,517.2523,517.7797,26486.0
2022-12-29 12:00:00,540.04,542.34,539.41,542.34,13496.0,517.8468,520.0523,517.2427,520.0523,13496.0
2022-12-29 12:30:00,542.26,542.91,541.84,542.79,8544.0,519.9756,520.5989,519.5729,520.4838,8544.0
2022-12-29 13:00:00,542.79,543.0,541.49,542.3,6360.0,520.4838,520.6852,519.2373,520.014,6360.0
2022-12-29 13:30:00,542.3,543.7,541.82,543.64,4903.0,520.014,521.3564,519.5537,521.2989,4903.0
2022-12-29 14:00:00,543.91,544.22,542.87,543.71,11225.0,521.5578,521.8551,520.5605,521.366,11225.0
2022-12-29 14:30:00,543.7,543.77,542.89,542.89,7407.0,521.3564,521.4236,520.5797,520.5797,7407.0
2022-12-29 15:00:00,543.21,543.22,540.72,540.72,14310.0,520.8866,520.8962,518.4989,518.4989,14310.0
2022-12-29 15:30:00,540.52,542.74,539.52,541.98,52893.0,518.3071,520.4359,517.3482,519.7071,52893.0
2022-12-30 09:30:00,542.93,546.87,541.27,544.03,17215.0,520.6181,524.3962,519.0263,521.6729,17215.0
2022-12-30 10:00:00,543.56,543.86,541.91,543.0,16740.0,521.2222,521.5099,519.64,520.6852,16740.0
2022-12-30 10:30:00,543.4,543.81,542.18,543.13,12539.0,521.0688,521.4619,519.8989,520.8099,12539.0
2022-12-30 11:00:00,543.12,544.03,542.47,542.64,15748.0,520.8003,521.6729,520.177,520.34,15748.0
2022-12-30 11:30:00,542.55,543.87,542.55,543.69,13942.0,520.2537,521.5194,520.2537,521.3468,13942.0
2022-12-30 12:00:00,543.78,544.28,542.85,543.39,8751.0,521.4331,521.9126,520.5414,521.0592,8751.0
2022-12-30 12:30:00,543.2,543.58,542.85,543.09,21168.0,520.877,521.2414,520.5414,520.7715,21168.0
2022-12-30 13:00:00,542.93,543.01,539.51,540.3,13342.0,520.6181,520.6948,517.3386,518.0962,13342.0
2022-12-30 13:30:00,540.67,541.64,540.42,541.22,9215.0,518.451,519.3811,518.2112,518.9783,9215.0
2022-12-30 14:00:00,541.39,541.72,541.05,541.39,18672.0,519.1414,519.4578,518.8153,519.1414,18672.0
2022-12-30 14:30:00,541.38,542.56,541.22,542.34,24517.0,519.1318,520.2633,518.9783,520.0523,24517.0
2022-12-30 15:00:00,542.56,544.89,542.38,544.07,14977.0,520.2633,522.4975,520.0907,521.7112,14977.0
2022-12-30 15:30:00,544.18,546.61,543.72,545.61,54501.0,521.8167,524.1468,521.3756,523.1879,54501.0
2023-01-03 09:30:00,544.92,547.8,540.62,542.77,62197.0,522.5263,525.2879,518.403,520.4647,62197.0
2023-01-03 10:00:00,543.8,544.91,541.39,541.44,14366.0,521.4523,522.5167,519.1414,519.1893,14366.0
2023-01-03 10:30:00,541.84,544.34,541.83,542.69,17143.0,519.5729,521.9701,519.5633,520.3879,17143.0
2023-01-03 11:00:00,542.74,543.62,540.88,542.28,26940.0,520.4359,521.2797,518.6523,519.9948,26940.0
2023-01-03 11:30:00,541.99,543.66,541.74,541.96,20662.0,519.7167,521.3181,519.477,519.6879,20662.0
2023-01-03 12:00:00,542.36,543.4,540.69,541.18,6658.0,520.0715,521.0688,518.4701,518.94,6658.0
2023-01-03 12:30:00,541.18,543.1,539.27,539.27,14414.0,518.94,520.7811,517.1085,517.1085,14414.0
2023-01-03 13:00:00,538.75,541.47,537.9,541.19,11709.0,516.6099,519.2181,515.7948,518.9496,11709.0
2023-01-03 13:30:00,540.9,543.36,540.43,543.3,16289.0,518.6715,521.0304,518.2208,520.9729,16289.0
2023-01-03 14:00:00,543.42,543.66,538.94,539.65,12742.0,521.0879,521.3181,516.792,517.4729,12742.0
2023-01-03 14:30:00,539.08,540.78,537.94,539.81,11108.0,516.9263,518.5564,515.8331,517.6263,11108.0
2023-01-03 15:00:00,540.23,540.85,538.94,539.11,11376.0,518.029,518.6236,516.792,516.9551,11376.0
2023-01-03 15:30:00,539.78,541.18,539.78,540.15,40958.0,517.5975,518.94,517.5975,517.9523,40958.0
2023-01-04 09:30:00,535.87,540.0,533.05,539.75,36650.0,513.8482,517.8085,511.1441,517.5688,36650.0
2023-01-04 10:00:00,539.11,540.35,535.42,536.7,13135.0,516.9551,518.1441,513.4167,514.6441,13135.0
2023-01-04 10:30:00,536.61,536.62,533.35,534.38,20734.0,514.5578,514.5674,511.4318,512.4194,20734.0
2023-01-04 11:00:00,534.38,534.38,531.09,531.31,19805.0,512.4194,512.4194,509.2646,509.4756,19805.0
2023-01-04 11:30:00,531.41,536.42,531.28,536.3,31222.0,509.5715,514.3756,509.4468,514.2605,31222.0
2023-01-04 12:00:00,536.27,536.33,532.87,532.95,29556.0,514.2318,514.2893,510.9715,511.0482,29556.0
2023-01-04 12:30:00,533.47,533.55,528.97,529.33,36872.0,511.5468,511.6236,507.2318,507.577,36872.0
2023-01-04 13:00:00,529.26,530.61,528.07,530.03,24575.0,507.5098,508.8044,506.3688,508.2482,24575.0
2023-01-04 13:30:00,530.02,530.76,528.31,528.38,32135.0,508.2386,508.9482,506.5989,506.666,32135.0
2023-01-04 14:00:00,528.17,529.05,525.3,525.97,44112.0,506.4646,507.3085,503.7126,504.3551,44112.0
2023-01-04 14:30:00,526.2,526.25,522.37,523.37,26112.0,504.5756,504.6235,500.903,501.8619,26112.0
2023-01-04 15:00:00,523.65,525.67,523.6,524.94,37009.0,502.1304,504.0674,502.0824,503.3674,37009.0
2023-01-04 15:30:00,524.92,526.7,523.57,526.34,86721.0,503.3482,505.0551,502.0537,504.7098,86721.0
2023-01-05 09:30:00,526.53,533.71,525.0,532.99,54723.0,504.892,511.777,503.4249,511.0866,54723.0
2023-01-05 10:00:00,532.37,532.62,527.5,528.58,30699.0,510.492,510.7318,505.8222,506.8578,30699.0
2023-01-05 10:30:00,528.85,528.85,522.94,525.31,16336.0,507.1167,507.1167,501.4496,503.7222,16336.0
2023-01-05 11:00:00,525.27,526.3,523.4,524.27,12376.0,503.6838,504.6715,501.8907,502.7249,12376.0
2023-01-05 11:30:00,524.23,525.49,523.15,523.19,11297.0,502.6866,503.8948,501.6509,501.6893,11297.0
2023-01-05 12:00:00,523.19,528.67,523.18,528.21,16074.0,501.6893,506.9441,501.6797,506.503,16074.0
2023-01-05 12:30:00,528.29,529.5,527.68,529.23,13733.0,506.5797,507.74,505.9948,507.4811,13733.0
2023-01-05 13:00:00,528.94,530.12,528.02,529.43,18173.0,507.203,508.3345,506.3208,507.6729,18173.0
2023-01-05 13:30:00,529.46,530.15,527.66,528.23,14015.0,507.7016,508.3633,505.9756,506.5222,14015.0
2023-01-05 14:00:00,528.35,529.29,527.5,527.57,12316.0,506.6372,507.5386,505.8222,505.8893,12316.0
2023-01-05 14:30:00,527.46,528.9,527.45,527.82,12977.0,505.7838,507.1646,505.7742,506.129,12977.0
2023-01-05 15:00:00,527.89,528.52,526.69,527.24,11211.0,506.1962,506.8003,505.0455,505.5729,11211.0
2023-01-05 15:30:00,527.02,528.54,526.81,528.54,47037.0,505.3619,506.8194,505.1605,506.8194,47037.0
2023-01-06 09:30:00,529.81,535.49,529.81,535.49,19465.0,508.0372,513.4838,508.0372,513.4838,19465.0
2023-01-06 10:00:00,536.0,538.87,535.02,538.87,16427.0,513.9729,516.7249,513.0331,516.7249,16427.0
2023-01-06 10:30:00,539.09,539.87,537.87,539.62,21232.0,516.9359,517.6838,515.766,517.4441,21232.0
2023-01-06 11:00:00,539.97,540.85,539.24,539.24,10018.0,517.7797,518.6236,517.0797,517.0797,10018.0
2023-01-06 11:30:00,539.73,540.72,538.76,540.33,9211.0,517.5496,518.4989,516.6194,518.1249,9211.0
2023-01-06 12:00:00,539.78,539.89,505.05,518.37,196787.0,517.5975,517.703,484.2948,497.0674,196787.0
2023-01-06 12:30:00,518.27,525.13,517.14,523.98,54779.0,496.9715,503.5496,495.8879,502.4468,54779.0
2023-01-06 13:00:00,523.51,524.45,521.25,521.65,18071.0,501.9961,502.8975,499.829,500.2126,18071.0
2023-01-06 13:30:00,521.52,522.83,518.5,522.83,33180.0,500.0879,501.3441,497.192,501.3441,33180.0
2023-01-06 14:00:00,522.79,525.31,521.63,525.31,13786.0,501.3057,503.7222,500.1934,503.7222,13786.0
2023-01-06 14:30:00,525.52,527.36,525.51,527.05,13357.0,503.9235,505.6879,503.914,505.3907,13357.0
2023-01-06 15:00:00,527.29,527.29,523.67,523.67,37418.0,505.6208,505.6208,502.1496,502.1496,37418.0
2023-01-06 15:30:00,523.64,524.29,520.75,521.74,97360.0,502.1208,502.7441,499.3496,500.2989,97360.0
2023-01-09 09:30:00,518.03,518.03,498.27,508.79,111837.0,496.7414,496.7414,477.7934,487.8811,111837.0
2023-01-09 10:00:00,509.16,511.48,506.01,507.53,51009.0,488.2359,490.4605,485.2153,486.6729,51009.0
2023-01-09 10:30:00,507.53,510.35,506.57,506.7,43925.0,486.6729,489.377,485.7523,485.877,43925.0
2023-01-09 11:00:00,506.37,508.51,502.73,503.0,44960.0,485.5605,487.6126,482.0701,482.329,44960.0
2023-01-09 11:30:00,503.0,504.14,500.21,500.24,62039.0,482.329,483.4222,479.6537,479.6824,62039.0
2023-01-09 12:00:00,500.24,501.83,496.04,498.58,89430.0,479.6824,481.2071,475.655,478.0907,89430.0
2023-01-09 12:30:00,498.33,498.58,495.13,495.86,55909.0,477.8509,478.0907,474.7824,475.4824,55909.0
2023-01-09 13:00:00,495.63,496.14,490.4,492.0,88967.0,475.2619,475.7509,470.2468,471.7811,88967.0
2023-01-09 13:30:00,492.24,496.19,490.91,493.84,66588.0,472.0112,475.7989,470.7359,473.5454,66588.0
2023-01-09 14:00:00,494.03,494.58,490.56,490.71,44380.0,473.7276,474.255,470.4002,470.5441,44380.0
2023-01-09 14:30:00,490.55,492.88,489.64,489.94,52130.0,470.3907,472.6249,469.518,469.8057,52130.0
2023-01-09 15:00:00,489.9,491.54,488.12,491.12,63683.0,469.7674,471.34,468.0605,470.9372,63683.0
2023-01-09 15:30:00,491.39,496.88,491.39,495.19,193465.0,471.1961,476.4605,471.1961,474.84,193465.0
2023-01-10 09:30:00,496.97,499.52,490.95,498.17,100513.0,476.5468,478.992,470.7742,477.6975,100513.0
2023-01-10 10:00:00,497.34,499.01,493.77,498.33,38555.0,476.9016,478.503,473.4783,477.8509,38555.0
2023-01-10 10:30:00,498.09,500.57,497.39,500.57,30874.0,477.6208,479.9989,476.9496,479.9989,30874.0
2023-01-10 11:00:00,500.4,500.4,497.0,497.3,29427.0,479.8359,479.8359,476.5756,476.8633,29427.0
2023-01-10 11:30:00,497.3,499.3,496.94,499.02,20209.0,476.8633,478.7811,476.5181,478.5126,20209.0
2023-01-10 12:00:00,499.0,500.09,498.06,500.09,13026.0,478.4934,479.5386,477.592,479.5386,13026.0
2023-01-10 12:30:00,500.24,502.31,500.05,500.05,21617.0,479.6824,481.6674,479.5002,479.5002,21617.0
2023-01-10 13:00:00,499.84,500.17,496.54,497.29,24463.0,479.2989,479.6153,476.1345,476.8537,24463.0
2023-01-10 13:30:00,497.37,499.42,497.36,499.19,11502.0,476.9304,478.8961,476.9208,478.6756,11502.0
2023-01-10 14:00:00,499.33,499.63,497.26,497.27,18081.0,478.8098,479.0975,476.8249,476.8345,18081.0
2023-01-10 14:30:00,497.4,497.44,496.09,496.09,21459.0,476.9591,476.9975,475.703,475.703,21459.0
2023-01-10 15:00:00,496.09,497.72,495.33,496.88,28659.0,475.703,477.266,474.9742,476.4605,28659.0
2023-01-10 15:30:00,496.79,497.65,495.59,495.97,84685.0,476.3742,477.1989,475.2235,475.5879,84685.0
2023-01-11 09:30:00,496.2,499.36,492.46,493.32,53836.0,475.8085,478.8386,472.2222,473.0468,53836.0
2023-01-11 10:00:00,493.32,495.95,492.89,493.81,23373.0,473.0468,475.5687,472.6345,473.5167,23373.0
2023-01-11 10:30:00,493.54,493.92,490.25,491.42,37473.0,473.2578,473.6222,470.103,471.2249,37473.0
2023-01-11 11:00:00,491.22,491.66,489.49,491.47,20876.0,471.0331,471.455,469.3742,471.2728,20876.0
2023-01-11 11:30:00,491.21,491.79,490.63,491.67,17593.0,471.0235,471.5797,470.4674,471.4646,17593.0
2023-01-11 12:00:00,491.49,492.93,491.33,492.93,16413.0,471.292,472.6728,471.1386,472.6728,16413.0
2023-01-11 12:30:00,492.8,493.8,491.91,493.2,25836.0,472.5482,473.5071,471.6948,472.9317,25836.0
2023-01-11 13:00:00,493.23,493.73,491.84,493.21,17334.0,472.9605,473.44,471.6276,472.9413,17334.0
2023-01-11 13:30:00,493.24,493.66,491.98,492.33,27967.0,472.9701,473.3728,471.7619,472.0975,27967.0
2023-01-11 14:00:00,492.48,493.01,491.21,492.84,29121.0,472.2413,472.7496,471.0235,472.5865,29121.0
2023-01-11 14:30:00,493.09,493.16,492.35,492.36,30651.0,472.8263,472.8934,472.1167,472.1263,30651.0
2023-01-11 15:00:00,492.56,493.06,491.97,492.07,35522.0,472.3181,472.7975,471.7523,471.8482,35522.0
2023-01-11 15:30:00,491.93,493.22,491.75,492.67,167248.0,471.7139,472.9509,471.5413,472.4235,167248.0
2023-01-12 09:30:00,491.71,491.71,485.89,487.91,48991.0,471.503,471.503,465.9222,467.8591,48991.0
2023-01-12 10:00:00,487.63,491.3,487.36,490.77,28802.0,467.5907,471.1098,467.3317,470.6016,28802.0
2023-01-12 10:30:00,490.98,492.31,487.46,488.75,55552.0,470.803,472.0783,467.4276,468.6646,55552.0
2023-01-12 11:00:00,488.75,489.85,487.65,488.47,24265.0,468.6646,469.7194,467.6098,468.3961,24265.0
2023-01-12 11:30:00,488.39,490.89,487.74,490.89,22727.0,468.3194,470.7167,467.6961,470.7167,22727.0
2023-01-12 12:00:00,490.79,494.0,490.68,493.06,20073.0,470.6208,473.6989,470.5153,472.7975,20073.0
2023-01-12 12:30:00,492.93,493.13,491.84,492.53,28633.0,472.6728,472.8646,471.6276,472.2893,28633.0
2023-01-12 13:00:00,492.53,492.75,489.87,490.22,21956.0,472.2893,472.5002,469.7386,470.0742,21956.0
2023-01-12 13:30:00,490.55,491.3,490.38,490.95,16228.0,470.3907,471.1098,470.2276,470.7742,16228.0
2023-01-12 14:00:00,491.13,491.32,489.83,490.24,27301.0,470.9468,471.129,469.7002,470.0934,27301.0
2023-01-12 14:30:00,490.11,490.53,488.45,488.99,30037.0,469.9687,470.3715,468.377,468.8948,30037.0
2023-01-12 15:00:00,489.0,489.35,487.78,487.93,48600.0,468.9044,469.24,467.7345,467.8783,48600.0
2023-01-12 15:30:00,488.06,489.79,487.48,487.69,232049.0,468.003,469.6619,467.4468,467.6482,232049.0
2023-01-13 09:30:00,474.4,474.4,462.97,466.56,224095.0,454.9043,454.9043,443.9441,447.3865,224095.0
2023-01-13 10:00:00,466.54,470.04,466.18,469.06,159415.0,447.3674,450.7235,447.0221,449.7838,159415.0
2023-01-13 10:30:00,469.13,469.13,463.72,464.25,146024.0,449.8509,449.8509,444.6632,445.1715,146024.0
2023-01-13 11:00:00,464.13,464.67,461.92,462.65,125183.0,445.0564,445.5742,442.9372,443.6372,125183.0
2023-01-13 11:30:00,462.79,463.64,456.25,458.68,148671.0,443.7715,444.5865,437.5002,439.8304,148671.0
2023-01-13 12:00:00,458.69,460.75,456.0,456.12,92043.0,439.84,441.8153,437.2605,437.3756,92043.0
2023-01-13 12:30:00,455.89,458.98,454.78,458.2,131590.0,437.155,440.118,436.0906,439.3701,131590.0
2023-01-13 13:00:00,458.21,460.26,456.5,457.28,59817.0,439.3797,441.3454,437.74,438.4879,59817.0
2023-01-13 13:30:00,457.27,461.09,457.25,461.08,66181.0,438.4783,442.1413,438.4591,442.1317,66181.0
2023-01-13 14:00:00,461.08,462.63,459.62,459.78,90141.0,442.1317,443.618,440.7317,440.8852,90141.0
2023-01-13 14:30:00,459.46,460.29,458.45,459.44,58649.0,440.5783,441.3742,439.6098,440.5591,58649.0
2023-01-13 15:00:00,459.62,460.78,458.8,459.48,55936.0,440.7317,441.8441,439.9454,440.5975,55936.0
2023-01-13 15:30:00,459.49,461.65,458.87,461.39,233283.0,440.6071,442.6783,440.0126,442.429,233283.0
2023-01-17 09:30:00,463.34,465.23,459.0,462.12,138415.0,444.2989,446.1112,440.1372,443.129,138415.0
2023-01-17 10:00:00,462.23,462.24,456.48,459.43,102053.0,443.2345,443.2441,437.7208,440.5495,102053.0
2023-01-17 10:30:00,459.36,459.91,456.95,457.19,67734.0,440.4824,441.0098,438.1715,438.4016,67734.0
2023-01-17 11:00:00,456.97,458.24,456.19,456.56,46553.0,438.1906,439.4084,437.4427,437.7975,46553.0
2023-01-17 11:30:00,456.3,456.45,454.09,454.5,55508.0,437.5482,437.692,435.429,435.8221,55508.0
2023-01-17 12:00:00,454.5,456.52,453.73,454.48,62596.0,435.8221,437.7591,435.0838,435.803,62596.0
2023-01-17 12:30:00,454.35,456.29,454.21,455.63,58117.0,435.6783,437.5386,435.5441,436.9057,58117.0
2023-01-17 13:00:00,455.61,456.79,455.04,455.18,39273.0,436.8865,438.018,436.3399,436.4742,39273.0
2023-01-17 13:30:00,455.3,456.62,454.72,455.71,49952.0,436.5893,437.855,436.0331,436.9824,49952.0
2023-01-17 14:00:00,455.59,457.79,455.19,457.74,59871.0,436.8673,438.9769,436.4838,438.929,59871.0
2023-01-17 14:30:00,457.82,459.65,457.1,457.38,59601.0,439.0057,440.7605,438.3153,438.5838,59601.0
2023-01-17 15:00:00,457.3,457.79,456.61,457.24,45561.0,438.5071,438.9769,437.8454,438.4495,45561.0
2023-01-17 15:30:00,457.23,457.63,454.99,455.57,229781.0,438.44,438.8235,436.292,436.8482,229781.0
2023-01-18 09:30:00,453.73,454.08,450.75,452.64,92858.0,435.0838,435.4194,432.2262,434.0386,92858.0
2023-01-18 10:00:00,452.49,452.71,449.25,451.59,98940.0,433.8947,434.1057,430.7879,433.0317,98940.0
2023-01-18 10:30:00,452.23,453.39,448.46,450.39,126887.0,433.6454,434.7578,430.0304,431.881,126887.0
2023-01-18 11:00:00,450.26,451.48,449.05,449.82,69934.0,431.7564,432.9262,430.5961,431.3345,69934.0
2023-01-18 11:30:00,449.64,450.99,449.44,450.03,39790.0,431.1619,432.4564,430.9701,431.5358,39790.0
2023-01-18 12:00:00,449.97,451.69,449.52,449.8,37332.0,431.4783,433.1276,431.0468,431.3153,37332.0
2023-01-18 12:30:00,449.75,450.4,447.41,448.69,48147.0,431.2673,431.8906,429.0235,430.2509,48147.0
2023-01-18 13:00:00,448.72,449.42,446.82,448.3,43675.0,430.2797,430.9509,428.4578,429.8769,43675.0
2023-01-18 13:30:00,448.28,449.14,447.36,447.63,28033.0,429.8578,430.6824,428.9756,429.2345,28033.0
2023-01-18 14:00:00,447.6,448.63,445.51,446.29,43247.0,429.2057,430.1934,427.2016,427.9495,43247.0
2023-01-18 14:30:00,446.29,446.74,445.98,446.65,56638.0,427.9495,428.381,427.6523,428.2947,56638.0
2023-01-18 15:00:00,446.67,451.0,446.16,449.21,107587.0,428.3139,432.466,427.8249,430.7495,107587.0
2023-01-18 15:30:00,449.26,449.95,446.0,446.08,232621.0,430.7975,431.4591,427.6715,427.7482,232621.0
2023-01-19 09:30:00,448.15,453.01,447.34,447.91,117566.0,429.7331,434.3934,428.9564,429.503,117566.0
2023-01-19 10:00:00,447.64,450.71,446.61,448.72,59413.0,429.2441,432.1879,428.2564,430.2797,59413.0
2023-01-19 10:30:00,448.94,449.53,446.0,448.0,48125.0,430.4906,431.0564,427.6715,429.5893,48125.0
2023-01-19 11:00:00,447.63,448.32,446.11,447.41,38229.0,429.2345,429.8961,427.7769,429.0235,38229.0
2023-01-19 11:30:00,447.41,448.29,445.97,446.07,24010.0,429.0235,429.8673,427.6427,427.7386,24010.0
2023-01-19 12:00:00,446.08,447.84,446.07,446.6,23031.0,427.7482,429.4358,427.7386,428.2468,23031.0
2023-01-19 12:30:00,446.69,446.97,444.74,446.06,32329.0,428.3331,428.6016,426.4632,427.729,32329.0
2023-01-19 13:00:00,446.0,447.16,446.0,446.84,25563.0,427.6715,428.7838,427.6715,428.4769,25563.0
2023-01-19 13:30:00,446.78,447.93,446.07,446.32,28543.0,428.4194,429.5221,427.7386,427.9783,28543.0
2023-01-19 14:00:00,446.47,446.52,445.19,446.23,27784.0,428.1221,428.1701,426.8947,427.892,27784.0
2023-01-19 14:30:00,446.16,446.16,444.45,445.2,59462.0,427.8249,427.8249,426.1852,426.9043,59462.0
2023-01-19 15:00:00,445.13,445.3,444.25,444.46,36603.0,426.8372,427.0002,425.9934,426.1947,36603.0
2023-01-19 15:30:00,444.4,445.72,442.21,442.4,187908.0,426.1372,427.403,424.0372,424.2194,187908.0
2023-01-20 09:30:00,445.99,446.04,440.09,442.26,116486.0,427.6619,427.7098,422.0043,424.0851,116486.0
2023-01-20 10:00:00,442.03,445.67,441.61,444.28,56666.0,423.8646,427.355,423.4619,426.0221,56666.0
2023-01-20 10:30:00,444.05,444.55,441.5,443.39,54911.0,425.8016,426.281,423.3564,425.1687,54911.0
2023-01-20 11:00:00,443.44,444.75,442.67,443.69,41590.0,425.2167,426.4728,424.4783,425.4564,41590.0
2023-01-20 11:30:00,443.43,446.49,443.36,445.9,40471.0,425.2071,428.1413,425.1399,427.5756,40471.0
2023-01-20 12:00:00,446.12,446.52,445.28,445.79,20341.0,427.7865,428.1701,426.981,427.4701,20341.0
2023-01-20 12:30:00,445.66,446.7,444.43,446.5,47586.0,427.3454,428.3427,426.166,428.1509,47586.0
2023-01-20 13:00:00,446.71,446.83,445.2,446.44,29649.0,428.3523,428.4673,426.9043,428.0934,29649.0
2023-01-20 13:30:00,446.28,450.0,446.27,449.86,67729.0,427.9399,431.5071,427.9304,431.3728,67729.0
2023-01-20 14:00:00,449.66,450.73,449.38,450.55,27297.0,431.181,432.2071,430.9125,432.0345,27297.0
2023-01-20 14:30:00,450.47,451.4,449.78,450.5,49127.0,431.9578,432.8495,431.2961,431.9865,49127.0
2023-01-20 15:00:00,450.53,452.11,450.32,451.94,74726.0,432.0153,433.5304,431.8139,433.3673,74726.0
2023-01-20 15:30:00,452.04,452.3,450.46,450.93,214281.0,433.4632,433.7126,431.9482,432.3989,214281.0
2023-01-23 09:30:00,451.97,452.94,448.81,451.09,43407.0,433.3961,434.3263,430.366,432.5523,43407.0
2023-01-23 10:00:00,451.34,451.84,448.5,451.55,28234.0,432.792,433.2715,430.0687,432.9934,28234.0
2023-01-23 10:30:00,451.7,452.74,451.54,451.78,22024.0,433.1372,434.1345,432.9838,433.2139,22024.0
2023-01-23 11:00:00,451.6,454.48,451.42,453.45,39711.0,433.0413,435.803,432.8687,434.8153,39711.0
2023-01-23 11:30:00,453.57,453.7,451.39,452.71,30786.0,434.9304,435.055,432.8399,434.1057,30786.0
2023-01-23 12:00:00,452.8,453.13,450.24,451.85,18568.0,434.192,434.5084,431.7372,433.281,18568.0
2023-01-23 12:30:00,451.85,453.09,451.62,452.83,37870.0,433.281,434.4701,433.0605,434.2208,37870.0
2023-01-23 13:00:00,452.88,454.25,451.07,451.13,68188.0,434.2687,435.5824,432.5331,432.5906,68188.0
2023-01-23 13:30:00,451.05,452.36,450.75,451.88,19622.0,432.5139,433.7701,432.2262,433.3098,19622.0
2023-01-23 14:00:00,451.66,452.39,448.33,448.39,28643.0,433.0989,433.7989,429.9057,429.9632,28643.0
2023-01-23 14:30:00,448.56,449.82,448.44,449.3,31241.0,430.1262,431.3345,430.0112,430.8358,31241.0
2023-01-23 15:00:00,449.48,451.2,448.75,450.34,56836.0,431.0084,432.6578,430.3084,431.8331,56836.0
2023-01-23 15:30:00,450.46,451.74,449.95,450.86,95514.0,431.9482,433.1756,431.4591,432.3317,95514.0
2023-01-24 09:30:00,452.21,462.99,448.0,456.85,137753.0,433.6262,443.9632,429.5893,438.0756,137753.0
2023-01-24 10:00:00,456.71,457.53,451.14,455.64,78186.0,437.9413,438.7276,432.6002,436.9153,78186.0
2023-01-24 10:30:00,455.38,457.14,454.95,455.84,44477.0,436.666,438.3536,436.2536,437.1071,44477.0
2023-01-24 11:00:00,456.12,457.14,455.05,456.55,32038.0,437.3756,438.3536,436.3495,437.7879,32038.0
2023-01-24 11:30:00,456.34,458.54,455.81,456.16,33746.0,437.5865,439.6961,437.0783,437.4139,33746.0
2023-01-24 12:00:00,456.25,456.69,454.91,456.46,17788.0,437.5002,437.9221,436.2153,437.7016,17788.0
2023-01-24 12:30:00,456.3,456.68,455.31,455.51,12689.0,437.5482,437.9126,436.5989,436.7906,12689.0
2023-01-24 13:00:00,455.36,456.64,455.02,456.57,25691.0,436.6468,437.8742,436.3208,437.8071,25691.0
2023-01-24 13:30:00,456.45,458.57,456.45,457.41,29724.0,437.692,439.7249,437.692,438.6126,29724.0
2023-01-24 14:00:00,457.51,457.51,455.14,456.12,23827.0,438.7084,438.7084,436.4358,437.3756,23827.0
2023-01-24 14:30:00,456.12,458.33,456.11,457.76,33454.0,437.3756,439.4947,437.366,438.9482,33454.0
2023-01-24 15:00:00,458.05,458.85,456.76,457.87,40287.0,439.2263,439.9934,437.9893,439.0536,40287.0
2023-01-24 15:30:00,457.87,459.85,456.29,459.37,116329.0,439.0536,440.9523,437.5386,440.492,116329.0
2023-01-25 09:30:00,457.79,462.7,457.67,461.69,66035.0,438.9769,443.6852,438.8619,442.7167,66035.0
2023-01-25 10:00:00,461.69,465.65,461.19,463.99,73259.0,442.7167,446.5139,442.2372,444.9221,73259.0
2023-01-25 10:30:00,464.29,464.94,460.89,461.49,73749.0,445.2098,445.8331,441.9495,442.5249,73749.0
2023-01-25 11:00:00,461.4,464.11,461.38,463.92,35025.0,442.4386,445.0372,442.4194,444.855,35025.0
2023-01-25 11:30:00,463.6,463.74,459.84,461.96,27088.0,444.5482,444.6824,440.9427,442.9756,27088.0
2023-01-25 12:00:00,462.46,463.91,462.05,463.36,26025.0,443.455,444.8454,443.0619,444.318,26025.0
2023-01-25 12:30:00,463.36,464.76,462.57,463.36,40580.0,444.318,445.6605,443.5605,444.318,40580.0
2023-01-25 13:00:00,463.43,464.7,462.9,464.24,32763.0,444.3852,445.603,443.8769,445.1619,32763.0
2023-01-25 13:30:00,464.05,465.15,463.62,465.13,35789.0,444.9797,446.0345,444.5674,446.0153,35789.0
2023-01-25 14:00:00,465.15,466.0,462.51,462.93,24220.0,446.0345,446.8495,443.503,443.9057,24220.0
2023-01-25 14:30:00,462.93,463.6,462.05,463.01,26734.0,443.9057,444.5482,443.0619,443.9824,26734.0
2023-01-25 15:00:00,463.19,464.24,462.81,463.29,31010.0,444.155,445.1619,443.7906,444.2509,31010.0
2023-01-25 15:30:00,463.47,463.71,462.03,463.08,95861.0,444.4235,444.6537,443.0427,444.0495,95861.0
2023-01-26 09:30:00,458.0,464.11,452.27,464.11,246582.0,439.1783,445.0372,433.6838,445.0372,246582.0
2023-01-26 10:00:00,463.45,473.21,462.15,466.86,139642.0,444.4043,453.7632,443.1578,447.6742,139642.0
2023-01-26 10:30:00,466.52,466.52,450.22,453.23,208331.0,447.3482,447.3482,431.718,434.6043,208331.0
2023-01-26 11:00:00,452.88,462.86,452.87,460.5,77953.0,434.2687,443.8386,434.2591,441.5756,77953.0
2023-01-26 11:30:00,460.5,463.66,458.19,459.54,82393.0,441.5756,444.6057,439.3605,440.655,82393.0
2023-01-26 12:00:00,459.77,460.27,456.3,456.31,41793.0,440.8756,441.355,437.5482,437.5578,41793.0
2023-01-26 12:30:00,456.61,456.9,453.7,455.17,48822.0,437.8454,438.1235,435.055,436.4646,48822.0
2023-01-26 13:00:00,455.63,456.47,452.55,452.58,70792.0,436.9057,437.7112,433.9523,433.981,70792.0
2023-01-26 13:30:00,452.75,453.39,451.3,453.1,63273.0,434.1441,434.7578,432.7536,434.4797,63273.0
2023-01-26 14:00:00,453.02,453.39,451.14,451.51,37555.0,434.403,434.7578,432.6002,432.955,37555.0
2023-01-26 14:30:00,451.54,452.93,451.2,451.51,42569.0,432.9838,434.3167,432.6578,432.955,42569.0
2023-01-26 15:00:00,451.76,454.21,447.65,447.76,161069.0,433.1947,435.5441,429.2536,429.3591,161069.0
2023-01-26 15:30:00,447.98,448.72,438.99,443.04,727435.0,429.5701,430.2797,420.9495,424.8331,727435.0
2023-01-27 09:30:00,433.18,442.35,430.93,440.84,282122.0,415.3783,424.1715,413.2208,422.7235,282122.0
2023-01-27 10:00:00,440.84,443.99,437.94,439.79,118138.0,422.7235,425.7441,419.9427,421.7167,118138.0
2023-01-27 10:30:00,439.43,440.8,435.19,438.75,77158.0,421.3714,422.6851,417.3057,420.7194,77158.0
2023-01-27 11:00:00,439.0,439.38,436.08,438.05,68694.0,420.9591,421.3235,418.1591,420.0482,68694.0
2023-01-27 11:30:00,438.45,440.48,437.03,437.05,48237.0,420.4317,422.3783,419.0701,419.0893,48237.0
2023-01-27 12:00:00,437.05,437.05,434.9,436.87,61697.0,419.0893,419.0893,417.0276,418.9167,61697.0
2023-01-27 12:30:00,436.81,437.76,435.96,436.36,48772.0,418.8591,419.7701,418.0441,418.4276,48772.0
2023-01-27 13:00:00,436.41,437.24,435.19,436.86,51133.0,418.4756,419.2714,417.3057,418.9071,51133.0
2023-01-27 13:30:00,436.86,437.16,434.4,435.45,49451.0,418.9071,419.1947,416.5482,417.555,49451.0
2023-01-27 14:00:00,435.49,436.18,434.98,435.8,56147.0,417.5934,418.255,417.1043,417.8906,56147.0
2023-01-27 14:30:00,435.75,438.71,435.75,438.35,50382.0,417.8427,420.681,417.8427,420.3358,50382.0
2023-01-27 15:00:00,438.24,438.42,435.79,437.28,71657.0,420.2304,420.403,417.881,419.3098,71657.0
2023-01-27 15:30:00,437.32,442.35,437.24,437.96,271596.0,419.3482,424.1715,419.2714,419.9619,271596.0
2023-01-30 09:30:00,445.01,445.99,442.25,445.06,61345.0,426.7221,427.6619,424.0756,426.7701,61345.0
2023-01-30 10:00:00,445.45,448.65,444.46,446.39,73442.0,427.1441,430.2125,426.1947,428.0454,73442.0
2023-01-30 10:30:00,446.94,447.72,441.67,443.99,50649.0,428.5728,429.3208,423.5194,425.7441,50649.0
2023-01-30 11:00:00,443.83,443.84,439.24,439.5,78140.0,425.5906,425.6002,421.1893,421.4386,78140.0
2023-01-30 11:30:00,439.59,439.72,436.49,438.03,63058.0,421.5249,421.6495,418.5523,420.029,63058.0
2023-01-30 12:00:00,438.01,441.23,437.7,438.96,76317.0,420.0098,423.0975,419.7125,420.9208,76317.0
2023-01-30 12:30:00,439.08,439.44,437.16,437.65,42359.0,421.0358,421.381,419.1947,419.6646,42359.0
2023-01-30 13:00:00,437.43,439.6,436.62,438.75,45107.0,419.4536,421.5345,418.6769,420.7194,45107.0
2023-01-30 13:30:00,438.71,439.67,438.02,438.51,36869.0,420.681,421.6016,420.0194,420.4893,36869.0
2023-01-30 14:00:00,438.43,439.81,437.87,439.22,46450.0,420.4125,421.7358,419.8756,421.1701,46450.0
2023-01-30 14:30:00,439.31,442.4,438.76,440.11,67556.0,421.2564,424.2194,420.729,422.0235,67556.0
2023-01-30 15:00:00,440.11,440.28,438.38,439.67,81297.0,422.0235,422.1865,420.3646,421.6016,81297.0
2023-01-30 15:30:00,439.67,440.46,438.04,439.28,195423.0,421.6016,422.3591,420.0386,421.2276,195423.0
2023-01-31 09:30:00,441.42,441.85,435.63,438.14,82059.0,423.2797,423.692,417.7276,420.1345,82059.0
2023-01-31 10:00:00,438.24,439.66,437.44,437.57,81874.0,420.2304,421.592,419.4632,419.5879,81874.0
2023-01-31 10:30:00,437.87,440.0,437.87,439.66,39771.0,419.8756,421.918,419.8756,421.592,39771.0
2023-01-31 11:00:00,440.02,440.05,438.55,439.43,24540.0,421.9372,421.966,420.5276,421.3714,24540.0
2023-01-31 11:30:00,439.95,444.16,439.95,443.5,53929.0,421.8701,425.9071,421.8701,425.2742,53929.0
2023-01-31 12:00:00,443.61,444.4,441.83,443.99,35253.0,425.3797,426.1372,423.6728,425.7441,35253.0
2023-01-31 12:30:00,443.83,445.15,443.7,443.94,25018.0,425.5906,426.8564,425.466,425.6961,25018.0
2023-01-31 13:00:00,443.94,445.42,443.87,444.7,28705.0,425.6961,427.1153,425.629,426.4249,28705.0
2023-01-31 13:30:00,444.81,445.43,444.39,444.77,22938.0,426.5304,427.1249,426.1276,426.492,22938.0
2023-01-31 14:00:00,444.81,445.08,442.95,443.73,24235.0,426.5304,426.7893,424.7468,425.4947,24235.0
2023-01-31 14:30:00,443.76,445.08,442.89,445.0,31787.0,425.5235,426.7893,424.6893,426.7125,31787.0
2023-01-31 15:00:00,445.06,447.27,444.97,447.17,69513.0,426.7701,428.8893,426.6838,428.7934,69513.0
2023-01-31 15:30:00,447.16,448.07,446.21,448.04,133248.0,428.7838,429.6564,427.8728,429.6276,133248.0
2023-02-01 09:30:00,445.45,449.02,444.88,447.0,33297.0,427.1441,430.5673,426.5975,428.6304,33297.0
2023-02-01 10:00:00,446.35,447.89,444.75,444.83,29011.0,428.0071,429.4838,426.4728,426.5495,29011.0
2023-02-01 10:30:00,445.09,446.75,443.17,443.84,24789.0,426.7988,428.3906,424.9578,425.6002,24789.0
2023-02-01 11:00:00,443.89,446.38,443.8,445.5,24406.0,425.6482,428.0358,425.5619,427.192,24406.0
2023-02-01 11:30:00,445.49,445.74,443.59,443.66,21491.0,427.1824,427.4221,425.3605,425.4276,21491.0
2023-02-01 12:00:00,443.39,444.07,442.5,443.5,16458.0,425.1687,425.8208,424.3153,425.2742,16458.0
2023-02-01 12:30:00,443.71,444.34,442.85,444.0,24280.0,425.4756,426.0797,424.6509,425.7536,24280.0
2023-02-01 13:00:00,444.08,444.35,443.0,443.71,23757.0,425.8304,426.0893,424.7947,425.4756,23757.0
2023-02-01 13:30:00,443.85,445.42,443.85,445.32,12645.0,425.6098,427.1153,425.6098,427.0194,12645.0
2023-02-01 14:00:00,445.1,445.34,443.43,444.12,22712.0,426.8084,427.0386,425.2071,425.8687,22712.0
2023-02-01 14:30:00,444.31,447.01,443.24,445.7,30283.0,426.0509,428.6399,425.0249,427.3838,30283.0
2023-02-01 15:00:00,445.69,446.87,445.41,446.61,40554.0,427.3742,428.5057,427.1057,428.2564,40554.0
2023-02-01 15:30:00,446.73,447.68,442.12,442.67,139705.0,428.3715,429.2824,423.9509,424.4783,139705.0
2023-02-02 09:30:00,439.44,441.1,436.0,440.0,107765.0,421.381,422.9728,418.0824,421.918,107765.0
2023-02-02 10:00:00,440.43,444.68,438.66,442.33,66074.0,422.3304,426.4057,420.6331,424.1523,66074.0
2023-02-02 10:30:00,442.34,443.0,440.55,442.81,39299.0,424.1619,424.7947,422.4454,424.6125,39299.0
2023-02-02 11:00:00,442.26,444.15,441.38,443.23,43046.0,424.0851,425.8975,423.2413,425.0153,43046.0
2023-02-02 11:30:00,443.24,443.86,441.61,441.63,41013.0,425.0249,425.6194,423.4619,423.481,41013.0
2023-02-02 12:00:00,441.37,441.54,439.65,441.21,27004.0,423.2317,423.3947,421.5824,423.0783,27004.0
2023-02-02 12:30:00,441.06,441.3,438.85,439.67,41751.0,422.9345,423.1646,420.8153,421.6016,41751.0
2023-02-02 13:00:00,439.84,442.47,439.84,442.29,23779.0,421.7646,424.2865,421.7646,424.1139,23779.0
2023-02-02 13:30:00,442.17,443.54,441.07,441.55,34468.0,423.9988,425.3125,422.9441,423.4043,34468.0
2023-02-02 14:00:00,441.56,442.0,439.78,440.14,28279.0,423.4139,423.8358,421.7071,422.0523,28279.0
2023-02-02 14:30:00,440.06,441.03,439.69,440.36,33160.0,421.9756,422.9057,421.6208,422.2632,33160.0
2023-02-02 15:00:00,440.47,442.24,440.15,442.24,42183.0,422.3687,424.066,422.0619,424.066,42183.0
2023-02-02 15:30:00,442.39,443.1,440.65,440.94,166376.0,424.2098,424.8906,422.5413,422.8194,166376.0
2023-02-03 09:30:00,451.0,454.46,447.72,449.71,142424.0,432.466,435.7838,429.3208,431.229,142424.0
2023-02-03 10:00:00,449.71,452.41,448.68,449.35,71244.0,431.229,433.818,430.2413,430.8838,71244.0
2023-02-03 10:30:00,449.68,451.92,448.21,451.08,46379.0,431.2002,433.3482,429.7906,432.5427,46379.0
2023-02-03 11:00:00,451.0,451.24,447.16,447.72,30512.0,432.466,432.6961,428.7838,429.3208,30512.0
2023-02-03 11:30:00,447.55,448.02,445.1,445.41,36463.0,429.1578,429.6084,426.8084,427.1057,36463.0
2023-02-03 12:00:00,445.43,445.95,444.51,445.27,31668.0,427.1249,427.6235,426.2427,426.9715,31668.0
2023-02-03 12:30:00,445.17,446.72,444.97,446.05,34062.0,426.8756,428.3619,426.6838,427.7194,34062.0
2023-02-03 13:00:00,445.97,446.06,443.98,444.63,29922.0,427.6427,427.729,425.7345,426.3578,29922.0
2023-02-03 13:30:00,444.11,445.51,444.06,444.76,28816.0,425.8591,427.2016,425.8112,426.4824,28816.0
2023-02-03 14:00:00,444.76,445.22,442.7,443.84,38142.0,426.4824,426.9235,424.5071,425.6002,38142.0
2023-02-03 14:30:00,443.64,445.0,443.43,443.87,31514.0,425.4084,426.7125,425.2071,425.629,31514.0
2023-02-03 15:00:00,443.74,443.88,441.68,442.33,54047.0,425.5043,425.6386,423.529,424.1523,54047.0
2023-02-03 15:30:00,442.12,442.7,440.02,440.28,180803.0,423.9509,424.5071,421.9372,422.1865,180803.0
2023-02-06 09:30:00,443.07,453.74,442.97,448.76,111555.0,424.8619,435.0934,424.766,430.318,111555.0
2023-02-06 10:00:00,448.54,448.91,447.32,448.0,44565.0,430.1071,430.4619,428.9372,429.5893,44565.0
2023-02-06 10:30:00,447.77,451.78,446.0,449.42,71577.0,429.3687,433.2139,427.6715,430.9509,71577.0
2023-02-06 11:00:00,449.9,452.24,449.9,450.39,52566.0,431.4112,433.655,431.4112,431.881,52566.0
2023-02-06 11:30:00,450.39,451.38,449.11,449.38,48561.0,431.881,432.8304,430.6536,430.9125,48561.0
2023-02-06 12:00:00,449.38,449.92,448.17,448.76,23467.0,430.9125,431.4304,429.7523,430.318,23467.0
2023-02-06 12:30:00,448.81,450.42,448.47,449.87,31358.0,430.366,431.9098,430.0399,431.3824,31358.0
2023-02-06 13:00:00,449.83,450.3,449.16,449.53,39484.0,431.3441,431.7947,430.7016,431.0564,39484.0
2023-02-06 13:30:00,449.53,450.3,448.14,448.18,27574.0,431.0564,431.7947,429.7235,429.7619,27574.0
2023-02-06 14:00:00,448.18,448.72,446.74,447.9,46133.0,429.7619,430.2797,428.381,429.4934,46133.0
2023-02-06 14:30:00,447.73,449.22,447.73,448.26,34063.0,429.3304,430.7591,429.3304,429.8386,34063.0
2023-02-06 15:00:00,448.22,448.22,446.46,446.56,39085.0,429.8002,429.8002,428.1125,428.2084,39085.0
2023-02-06 15:30:00,446.44,449.93,446.29,448.72,144239.0,428.0934,431.4399,427.9495,430.2797,144239.0
2023-02-07 09:30:00,448.0,449.79,443.5,446.03,37869.0,429.5893,431.3057,425.2742,427.7002,37869.0
2023-02-07 10:00:00,446.46,446.65,443.49,446.56,56459.0,428.1125,428.2947,425.2646,428.2084,56459.0
2023-02-07 10:30:00,446.24,446.33,444.02,444.56,26328.0,427.9016,427.9879,425.7728,426.2906,26328.0
2023-02-07 11:00:00,444.13,445.83,443.74,445.08,17190.0,425.8783,427.5084,425.5043,426.7893,17190.0
2023-02-07 11:30:00,444.67,447.28,444.5,447.04,31126.0,426.3961,428.8989,426.2331,428.6687,31126.0
2023-02-07 12:00:00,447.25,448.58,447.25,448.42,35440.0,428.8701,430.1454,428.8701,429.992,35440.0
2023-02-07 12:30:00,448.62,452.25,448.54,450.84,35125.0,430.1838,433.6646,430.1071,432.3126,35125.0
2023-02-07 13:00:00,451.19,452.9,450.05,450.37,60947.0,432.6482,434.2879,431.555,431.8619,60947.0
2023-02-07 13:30:00,450.2,451.08,449.05,450.52,65961.0,431.6989,432.5427,430.5961,432.0057,65961.0
2023-02-07 14:00:00,450.63,452.5,450.44,451.93,30400.0,432.1112,433.9043,431.929,433.3578,30400.0
2023-02-07 14:30:00,451.77,452.8,450.68,451.95,29575.0,433.2043,434.192,432.1591,433.3769,29575.0
2023-02-07 15:00:00,451.81,453.39,450.43,452.93,84760.0,433.2427,434.7578,431.9194,434.3167,84760.0
2023-02-07 15:30:00,452.96,454.13,451.84,452.13,140007.0,434.3454,435.4673,433.2715,433.5495,140007.0
2023-02-08 09:30:00,451.0,456.72,451.0,454.54,60196.0,432.466,437.9509,432.466,435.8605,60196.0
2023-02-08 10:00:00,454.31,454.88,450.35,453.87,43684.0,435.6399,436.1865,431.8427,435.218,43684.0
2023-02-08 10:30:00,454.22,455.22,452.75,454.11,19135.0,435.5536,436.5126,434.1441,435.4482,19135.0
2023-02-08 11:00:00,454.03,454.9,452.81,453.75,22221.0,435.3715,436.2057,434.2016,435.103,22221.0
2023-02-08 11:30:00,453.68,455.61,453.25,454.96,32638.0,435.0358,436.8865,434.6235,436.2632,32638.0
2023-02-08 12:00:00,455.29,455.52,454.0,454.99,19809.0,436.5797,436.8002,435.3427,436.292,19809.0
2023-02-08 12:30:00,455.05,455.62,453.97,455.33,27725.0,436.3495,436.8961,435.3139,436.618,27725.0
2023-02-08 13:00:00,455.46,456.89,454.61,455.55,35722.0,436.7427,438.1139,435.9276,436.829,35722.0
2023-02-08 13:30:00,455.68,456.44,454.93,454.93,25767.0,436.9536,437.6824,436.2345,436.2345,25767.0
2023-02-08 14:00:00,454.92,456.47,454.39,455.89,33624.0,436.2249,437.7112,435.7167,437.155,33624.0
2023-02-08 14:30:00,455.77,456.17,454.92,455.97,46182.0,437.04,437.4235,436.2249,437.2317,46182.0
2023-02-08 15:00:00,455.93,456.08,454.87,455.59,40299.0,437.1934,437.3372,436.1769,436.8673,40299.0
2023-02-08 15:30:00,455.56,456.68,455.05,456.04,143013.0,436.8386,437.9126,436.3495,437.2989,143013.0
2023-02-09 09:30:00,455.81,459.4,455.81,458.48,71023.0,437.0783,440.5208,437.0783,439.6386,71023.0
2023-02-09 10:00:00,458.91,460.62,457.97,460.13,50317.0,440.0509,441.6906,439.1495,441.2208,50317.0
2023-02-09 10:30:00,460.23,461.92,459.65,461.24,26378.0,441.3167,442.9372,440.7605,442.2852,26378.0
2023-02-09 11:00:00,460.83,460.83,458.88,459.59,30063.0,441.892,441.892,440.0221,440.703,30063.0
2023-02-09 11:30:00,459.66,460.3,457.97,457.98,33549.0,440.7701,441.3838,439.1495,439.1591,33549.0
2023-02-09 12:00:00,457.84,458.47,456.24,457.85,42789.0,439.0249,439.629,437.4906,439.0345,42789.0
2023-02-09 12:30:00,457.91,458.13,455.9,455.9,31965.0,439.092,439.303,437.1646,437.1646,31965.0
2023-02-09 13:00:00,455.81,456.48,454.63,454.84,31899.0,437.0783,437.7208,435.9468,436.1482,31899.0
2023-02-09 13:30:00,454.73,456.85,454.71,456.52,29921.0,436.0427,438.0756,436.0235,437.7591,29921.0
2023-02-09 14:00:00,456.25,456.59,454.78,455.54,31310.0,437.5002,437.8263,436.0906,436.8194,31310.0
2023-02-09 14:30:00,455.48,456.03,454.83,455.19,22979.0,436.7619,437.2893,436.1386,436.4838,22979.0
2023-02-09 15:00:00,454.93,455.01,452.56,453.01,42718.0,436.2345,436.3112,433.9619,434.3934,42718.0
2023-02-09 15:30:00,452.91,455.54,452.4,453.85,77712.0,434.2975,436.8194,433.8084,435.1989,77712.0
2023-02-10 09:30:00,457.12,459.5,456.43,459.15,34485.0,438.3345,440.6167,437.6728,440.281,34485.0
2023-02-10 10:00:00,459.08,461.02,458.01,460.86,33707.0,440.2139,442.0742,439.1879,441.9208,33707.0
2023-02-10 10:30:00,460.58,462.0,460.36,461.9,24538.0,441.6523,443.0139,441.4413,442.918,24538.0
2023-02-10 11:00:00,461.97,463.15,461.72,462.73,29656.0,442.9852,444.1167,442.7454,443.7139,29656.0
2023-02-10 11:30:00,462.66,462.66,461.34,462.57,21085.0,443.6468,443.6468,442.381,443.5605,21085.0
2023-02-10 12:00:00,462.81,463.8,462.64,463.24,29635.0,443.7906,444.74,443.6276,444.203,29635.0
2023-02-10 12:30:00,463.51,464.21,462.23,462.97,24187.0,444.4619,445.1331,443.2345,443.9441,24187.0
2023-02-10 13:00:00,462.88,462.98,459.7,459.7,47446.0,443.8578,443.9537,440.8084,440.8084,47446.0
2023-02-10 13:30:00,459.54,462.51,459.48,462.21,27040.0,440.655,443.503,440.5975,443.2153,27040.0
2023-02-10 14:00:00,461.89,461.98,461.09,461.38,16860.0,442.9084,442.9947,442.1413,442.4194,16860.0
2023-02-10 14:30:00,461.2,463.23,461.14,463.12,32936.0,442.2468,444.1934,442.1893,444.0879,32936.0
2023-02-10 15:00:00,463.21,464.33,463.04,463.74,38078.0,444.1742,445.2482,444.0112,444.6824,38078.0
2023-02-10 15:30:00,463.54,463.9,462.18,463.7,118997.0,444.4906,444.8358,443.1865,444.6441,118997.0
2023-02-13 09:30:00,467.81,470.99,461.91,463.41,70057.0,448.5852,451.6345,442.9276,444.366,70057.0
2023-02-13 10:00:00,463.1,466.28,463.1,465.87,21638.0,444.0687,447.118,444.0687,446.7249,21638.0
2023-02-13 10:30:00,465.84,466.19,463.85,464.9,27497.0,446.6961,447.0317,444.7879,445.7947,27497.0
2023-02-13 11:00:00,464.74,464.74,462.2,462.81,18273.0,445.6413,445.6413,443.2057,443.7906,18273.0
2023-02-13 11:30:00,462.67,463.44,461.26,461.46,41650.0,443.6564,444.3947,442.3043,442.4961,41650.0
2023-02-13 12:00:00,461.3,462.3,460.17,460.42,52773.0,442.3427,443.3016,441.2591,441.4989,52773.0
2023-02-13 12:30:00,460.4,462.87,458.99,462.15,24050.0,441.4797,443.8482,440.1276,443.1578,24050.0
2023-02-13 13:00:00,462.1,463.59,461.39,462.61,17220.0,443.1098,444.5386,442.429,443.5989,17220.0
2023-02-13 13:30:00,462.49,463.39,461.54,461.73,18740.0,443.4838,444.3468,442.5728,442.755,18740.0
2023-02-13 14:00:00,461.93,462.96,461.35,461.35,10253.0,442.9468,443.9345,442.3906,442.3906,10253.0
2023-02-13 14:30:00,461.35,461.72,460.98,461.58,13076.0,442.3906,442.7454,442.0358,442.6112,13076.0
2023-02-13 15:00:00,461.59,461.77,459.69,461.2,27066.0,442.6208,442.7934,440.7989,442.2468,27066.0
2023-02-13 15:30:00,461.35,464.03,460.98,464.03,110896.0,442.3906,444.9605,442.0358,444.9605,110896.0
2023-02-14 09:30:00,467.88,470.92,465.87,468.72,146939.0,448.6523,451.5674,446.7249,449.4578,146939.0
2023-02-14 10:00:00,469.0,469.66,467.31,468.36,58473.0,449.7263,450.3591,448.1057,449.1126,58473.0
2023-02-14 10:30:00,468.25,469.09,467.14,468.52,57136.0,449.0071,449.8126,447.9427,449.266,57136.0
2023-02-14 11:00:00,468.48,470.62,467.82,468.15,38423.0,449.2276,451.2797,448.5948,448.9112,38423.0
2023-02-14 11:30:00,467.87,468.97,467.01,468.24,72561.0,448.6427,449.6975,447.818,448.9975,72561.0
2023-02-14 12:00:00,468.02,469.92,467.77,469.48,29183.0,448.7865,450.6085,448.5468,450.1865,29183.0
2023-02-14 12:30:00,469.3,470.02,467.78,469.1,36402.0,450.0139,450.7043,448.5564,449.8221,36402.0
2023-02-14 13:00:00,468.87,470.2,468.86,469.8,46158.0,449.6016,450.8769,449.592,450.4934,46158.0
2023-02-14 13:30:00,469.92,470.21,467.26,467.26,22147.0,450.6085,450.8865,448.0578,448.0578,22147.0
2023-02-14 14:00:00,467.1,468.83,467.05,468.07,49543.0,447.9043,449.5632,447.8564,448.8345,49543.0
2023-02-14 14:30:00,467.91,469.23,467.76,468.81,23115.0,448.6811,449.9468,448.5372,449.5441,23115.0
2023-02-14 15:00:00,468.55,469.46,468.33,469.25,38135.0,449.2948,450.1674,449.0838,449.966,38135.0
2023-02-14 15:30:00,469.25,469.42,467.5,467.55,122935.0,449.966,450.129,448.2879,448.3358,122935.0
2023-02-15 09:30:00,465.92,468.09,464.89,466.0,45945.0,446.7728,448.8537,445.7852,446.8495,45945.0
2023-02-15 10:00:00,466.1,467.16,462.81,462.95,35466.0,446.9454,447.9619,443.7906,443.9249,35466.0
2023-02-15 10:30:00,462.7,464.64,462.68,463.9,23085.0,443.6852,445.5454,443.666,444.8358,23085.0
2023-02-15 11:00:00,463.9,465.78,463.88,465.27,23866.0,444.8358,446.6386,444.8167,446.1495,23866.0
2023-02-15 11:30:00,465.31,465.6,464.07,464.11,15313.0,446.1879,446.466,444.9989,445.0372,15313.0
2023-02-15 12:00:00,464.0,464.0,462.49,462.49,23261.0,444.9317,444.9317,443.4838,443.4838,23261.0
2023-02-15 12:30:00,462.7,463.96,462.43,462.53,16360.0,443.6852,444.8934,443.4263,443.5221,16360.0
2023-02-15 13:00:00,462.37,463.47,461.35,463.09,26980.0,443.3687,444.4235,442.3906,444.0591,26980.0
2023-02-15 13:30:00,463.26,463.61,458.93,461.2,40261.0,444.2221,444.5578,440.0701,442.2468,40261.0
2023-02-15 14:00:00,461.21,461.38,459.74,460.99,24818.0,442.2564,442.4194,440.8468,442.0454,24818.0
2023-02-15 14:30:00,461.08,461.61,460.08,460.24,25489.0,442.1317,442.64,441.1728,441.3263,25489.0
2023-02-15 15:00:00,460.29,460.97,460.18,460.46,19160.0,441.3742,442.0263,441.2687,441.5372,19160.0
2023-02-15 15:30:00,460.7,462.08,460.36,461.26,86673.0,441.7673,443.0906,441.4413,442.3043,86673.0
2023-02-16 09:30:00,458.21,461.91,458.0,459.26,36352.0,439.3797,442.9276,439.1783,440.3865,36352.0
2023-02-16 10:00:00,458.9,460.0,456.37,457.45,39386.0,440.0413,441.0961,437.6153,438.6509,39386.0
2023-02-16 10:30:00,457.44,460.83,457.43,460.82,26059.0,438.6413,441.892,438.6317,441.8824,26059.0
2023-02-16 11:00:00,460.95,465.08,460.72,463.47,42134.0,442.0071,445.9674,441.7865,444.4235,42134.0
2023-02-16 11:30:00,463.72,464.32,462.44,462.53,22041.0,444.6632,445.2386,443.4358,443.5221,22041.0
2023-02-16 12:00:00,462.51,465.75,462.11,465.75,33231.0,443.503,446.6098,443.1194,446.6098,33231.0
2023-02-16 12:30:00,465.6,468.04,465.28,467.83,64653.0,446.466,448.8057,446.1591,448.6043,64653.0
2023-02-16 13:00:00,467.92,468.53,465.26,465.44,26250.0,448.6906,449.2756,446.14,446.3126,26250.0
2023-02-16 13:30:00,465.5,466.66,465.34,465.43,19972.0,446.3701,447.4824,446.2167,446.303,19972.0
2023-02-16 14:00:00,465.8,466.43,465.43,466.38,40124.0,446.6578,447.2619,446.303,447.2139,40124.0
2023-02-16 14:30:00,466.38,466.55,465.51,465.55,22469.0,447.2139,447.3769,446.3797,446.418,22469.0
2023-02-16 15:00:00,465.55,466.17,465.0,466.14,84258.0,446.418,447.0126,445.8906,446.9838,84258.0
2023-02-16 15:30:00,466.08,466.98,465.17,465.35,102218.0,446.9263,447.7893,446.0537,446.2263,102218.0
2023-02-17 09:30:00,465.44,467.1,462.78,465.76,51249.0,446.3126,447.9043,443.7619,446.6194,51249.0
2023-02-17 10:00:00,465.82,467.84,465.79,467.03,32038.0,446.6769,448.6139,446.6482,447.8372,32038.0
2023-02-17 10:30:00,467.09,468.47,465.64,466.4,27840.0,447.8948,449.218,446.5043,447.2331,27840.0
2023-02-17 11:00:00,466.53,466.7,465.29,465.59,16666.0,447.3578,447.5208,446.1687,446.4564,16666.0
2023-02-17 11:30:00,465.37,467.61,465.26,467.28,26026.0,446.2454,448.3934,446.14,448.0769,26026.0
2023-02-17 12:00:00,467.06,469.35,467.0,467.87,18710.0,447.866,450.0619,447.8084,448.6427,18710.0
2023-02-17 12:30:00,467.83,468.25,466.85,467.32,19594.0,448.6043,449.0071,447.6646,448.1153,19594.0
2023-02-17 13:00:00,467.32,467.55,466.53,467.17,16144.0,448.1153,448.3358,447.3578,447.9715,16144.0
2023-02-17 13:30:00,467.08,468.85,467.08,468.84,14145.0,447.8852,449.5824,447.8852,449.5728,14145.0
2023-02-17 14:00:00,468.72,469.0,467.55,468.74,14396.0,449.4578,449.7263,448.3358,449.4769,14396.0
2023-02-17 14:30:00,468.74,469.84,468.36,469.18,30804.0,449.4769,450.5317,449.1126,449.8989,30804.0
2023-02-17 15:00:00,469.36,469.88,468.89,469.0,42961.0,450.0715,450.5701,449.6208,449.7263,42961.0
2023-02-17 15:30:00,469.03,470.67,468.95,470.63,116596.0,449.755,451.3276,449.6783,451.2893,116596.0
2023-02-21 09:30:00,474.78,479.15,473.24,474.97,124456.0,455.2687,459.4591,453.792,455.4509,124456.0
2023-02-21 10:00:00,474.69,475.01,471.68,471.69,48126.0,455.1824,455.4893,452.2961,452.3057,48126.0
2023-02-21 10:30:00,471.75,473.44,470.82,471.03,53605.0,452.3632,453.9838,451.4715,451.6728,53605.0
2023-02-21 11:00:00,470.82,470.89,469.08,469.08,31721.0,451.4715,451.5386,449.803,449.803,31721.0
2023-02-21 11:30:00,469.21,470.98,468.57,470.98,33207.0,449.9276,451.6249,449.3139,451.6249,33207.0
2023-02-21 12:00:00,470.97,470.97,469.45,470.39,25132.0,451.6153,451.6153,450.1578,451.0591,25132.0
2023-02-21 12:30:00,470.62,474.4,470.62,474.14,41146.0,451.2797,454.9043,451.2797,454.655,41146.0
2023-02-21 13:00:00,474.35,474.6,471.81,471.92,33210.0,454.8564,455.0961,452.4208,452.5263,33210.0
2023-02-21 13:30:00,471.91,473.59,471.73,473.25,32363.0,452.5167,454.1276,452.3441,453.8016,32363.0
2023-02-21 14:00:00,473.25,473.9,472.55,473.9,36793.0,453.8016,454.4249,453.1304,454.4249,36793.0
2023-02-21 14:30:00,473.73,474.65,473.73,474.59,32752.0,454.2619,455.1441,454.2619,455.0865,32752.0
2023-02-21 15:00:00,474.74,475.71,474.52,474.6,40832.0,455.2304,456.1605,455.0194,455.0961,40832.0
2023-02-21 15:30:00,474.63,475.29,473.63,474.04,115948.0,455.1249,455.7578,454.166,454.5591,115948.0
2023-02-22 09:30:00,473.96,479.94,473.95,478.94,120776.0,454.4824,460.2167,454.4728,459.2578,120776.0
2023-02-22 10:00:00,478.78,479.82,477.3,478.89,84431.0,459.1043,460.1016,457.6852,459.2098,84431.0
2023-02-22 10:30:00,478.68,480.1,476.3,479.84,67194.0,459.0085,460.3701,456.7263,460.1208,67194.0
2023-02-22 11:00:00,479.75,480.04,478.5,479.18,31967.0,460.0345,460.3126,458.8359,459.4879,31967.0
2023-02-22 11:30:00,479.17,480.01,478.42,479.01,27256.0,459.4783,460.2838,458.7591,459.3249,27256.0
2023-02-22 12:00:00,479.0,480.1,478.72,479.83,29799.0,459.3153,460.3701,459.0468,460.1112,29799.0
2023-02-22 12:30:00,479.83,480.92,479.77,479.86,30690.0,460.1112,461.1564,460.0537,460.14,30690.0
2023-02-22 13:00:00,479.86,480.91,478.62,480.79,28808.0,460.14,461.1468,458.9509,461.0317,28808.0
2023-02-22 13:30:00,480.88,481.23,479.54,480.36,32006.0,461.118,461.4537,459.8331,460.6194,32006.0
2023-02-22 14:00:00,480.13,481.5,479.58,479.89,43026.0,460.3989,461.7126,459.8715,460.1687,43026.0
2023-02-22 14:30:00,479.76,479.86,477.63,478.16,40645.0,460.0441,460.14,458.0016,458.5098,40645.0
2023-02-22 15:00:00,478.05,478.62,477.43,477.78,44245.0,458.4043,458.9509,457.8098,458.1454,44245.0
2023-02-22 15:30:00,477.79,478.9,476.89,478.84,134039.0,458.155,459.2194,457.292,459.1619,134039.0
2023-02-23 09:30:00,477.55,482.12,477.43,482.06,72668.0,457.9249,462.3071,457.8098,462.2496,72668.0
2023-02-23 10:00:00,482.12,482.34,479.91,480.25,20786.0,462.3071,462.518,460.1879,460.5139,20786.0
2023-02-23 10:30:00,479.92,480.13,476.63,477.78,32615.0,460.1975,460.3989,457.0427,458.1454,32615.0
2023-02-23 11:00:00,477.63,478.31,476.8,476.9,28191.0,458.0016,458.6537,457.2057,457.3016,28191.0
2023-02-23 11:30:00,476.79,476.81,473.8,474.17,27621.0,457.1961,457.2153,454.329,454.6838,27621.0
2023-02-23 12:00:00,474.08,474.63,473.07,473.51,33292.0,454.5975,455.1249,453.629,454.0509,33292.0
2023-02-23 12:30:00,473.7,474.35,472.7,473.98,25542.0,454.2331,454.8564,453.2742,454.5016,25542.0
2023-02-23 13:00:00,473.98,475.18,473.72,475.04,18876.0,454.5016,455.6523,454.2523,455.518,18876.0
2023-02-23 13:30:00,474.92,475.05,474.05,474.31,28768.0,455.403,455.5276,454.5687,454.818,28768.0
2023-02-23 14:00:00,474.29,477.06,474.25,476.94,36617.0,454.7989,457.455,454.7605,457.34,36617.0
2023-02-23 14:30:00,476.89,478.0,476.44,477.5,42625.0,457.292,458.3564,456.8605,457.8769,42625.0
2023-02-23 15:00:00,477.67,478.2,476.6,477.37,36829.0,458.04,458.5482,457.0139,457.7523,36829.0
2023-02-23 15:30:00,477.27,477.63,475.99,476.34,109942.0,457.6564,458.0016,456.429,456.7646,109942.0
2023-02-24 09:30:00,472.65,478.0,472.65,473.47,53679.0,454.8913,460.0403,454.8913,455.6805,53679.0
2023-02-24 10:00:00,473.91,474.82,472.99,472.99,12412.0,456.104,456.9798,455.2185,455.2185,12412.0
2023-02-24 10:30:00,473.32,473.67,470.85,471.07,19065.0,455.5361,455.873,453.1589,453.3707,19065.0
2023-02-24 11:00:00,471.51,471.76,470.68,470.81,14363.0,453.7941,454.0347,452.9953,453.1204,14363.0
2023-02-24 11:30:00,470.9,473.71,470.89,471.3,17839.0,453.207,455.9115,453.1974,453.592,17839.0
2023-02-24 12:00:00,471.28,472.43,470.88,471.17,11269.0,453.5728,454.6796,453.1878,453.4669,11269.0
2023-02-24 12:30:00,471.6,471.72,470.54,470.77,9446.0,453.8807,453.9962,452.8606,453.0819,9446.0
2023-02-24 13:00:00,470.61,471.23,470.01,470.47,12007.0,452.9279,453.5246,452.3505,452.7932,12007.0
2023-02-24 13:30:00,470.38,470.43,468.87,469.62,24745.0,452.7066,452.7547,451.2533,451.9751,24745.0
2023-02-24 14:00:00,469.72,470.56,468.97,469.43,16812.0,452.0714,452.8798,451.3496,451.7923,16812.0
2023-02-24 14:30:00,469.45,470.46,468.55,469.62,23507.0,451.8115,452.7836,450.9453,451.9751,23507.0
2023-02-24 15:00:00,469.9,471.12,469.33,470.73,17549.0,452.2446,453.4188,451.696,453.0434,17549.0
2023-02-24 15:30:00,470.6,470.91,469.2,470.64,50656.0,452.9183,453.2167,451.5709,452.9568,50656.0
2023-02-27 09:30:00,470.63,473.32,469.02,473.06,42795.0,452.9472,455.5361,451.3977,455.2859,42795.0
2023-02-27 10:00:00,473.27,474.1,469.61,471.81,33545.0,455.488,456.2868,451.9655,454.0829,33545.0
2023-02-27 10:30:00,471.8,472.2,470.0,470.81,12568.0,454.0732,454.4582,452.3409,453.1204,12568.0
2023-02-27 11:00:00,470.69,471.37,467.66,468.18,38697.0,453.0049,453.6594,450.0888,450.5892,38697.0
2023-02-27 11:30:00,468.49,469.82,468.0,469.29,22589.0,450.8876,452.1676,450.416,451.6575,22589.0
2023-02-27 12:00:00,469.2,469.21,468.2,469.15,12413.0,451.5709,451.5805,450.6085,451.5228,12413.0
2023-02-27 12:30:00,469.19,471.03,469.19,470.57,16179.0,451.5613,453.3322,451.5613,452.8894,16179.0
2023-02-27 13:00:00,470.84,472.28,470.84,471.22,19518.0,453.1493,454.5352,453.1493,453.515,19518.0
2023-02-27 13:30:00,471.18,471.65,469.83,470.97,15348.0,453.4765,453.9289,452.1772,453.2744,15348.0
2023-02-27 14:00:00,470.72,470.84,468.75,469.33,15464.0,453.0338,453.1493,451.1378,451.696,15464.0
2023-02-27 14:30:00,469.33,469.95,468.2,468.48,21821.0,451.696,452.2927,450.6085,450.878,21821.0
2023-02-27 15:00:00,468.19,468.98,467.37,468.78,24224.0,450.5989,451.3592,449.8097,451.1667,24224.0
2023-02-27 15:30:00,469.04,470.17,468.05,469.94,69231.0,451.4169,452.5045,450.4641,452.2831,69231.0
2023-02-28 09:30:00,470.49,471.74,467.31,467.31,61602.0,452.8125,454.0155,449.7519,449.7519,61602.0
2023-02-28 10:00:00,467.63,469.82,467.16,468.52,13540.0,450.0599,452.1676,449.6076,450.9165,13540.0
2023-02-28 10:30:00,468.73,468.73,465.58,466.46,34610.0,451.1186,451.1186,448.0869,448.9339,34610.0
2023-02-28 11:00:00,466.45,467.54,465.26,465.82,16466.0,448.9242,449.9733,447.779,448.3179,16466.0
2023-02-28 11:30:00,465.74,465.91,463.42,464.69,31102.0,448.2409,448.4045,446.0081,447.2304,31102.0
2023-02-28 12:00:00,464.95,466.46,463.98,466.27,13942.0,447.4806,448.9339,446.547,448.751,13942.0
2023-02-28 12:30:00,466.59,466.85,465.5,465.93,14328.0,449.059,449.3092,448.0099,448.4238,14328.0
2023-02-28 13:00:00,465.83,466.4,465.29,465.79,11416.0,448.3275,448.8761,447.8078,448.289,11416.0
2023-02-28 13:30:00,465.76,466.38,464.34,465.1,13728.0,448.2602,448.8569,446.8935,447.625,13728.0
2023-02-28 14:00:00,464.97,465.11,463.31,464.27,15095.0,447.4999,447.6346,445.9022,446.8262,15095.0
2023-02-28 14:30:00,464.27,465.53,463.92,464.66,10384.0,446.8262,448.0388,446.4893,447.2015,10384.0
2023-02-28 15:00:00,464.38,464.79,463.9,464.11,17312.0,446.932,447.3266,446.4701,446.6722,17312.0
2023-02-28 15:30:00,464.21,465.26,463.68,464.04,92876.0,446.7684,447.779,446.2583,446.6048,92876.0
2023-03-01 09:30:00,461.97,465.67,461.0,463.47,31299.0,444.6126,448.1736,443.679,446.0562,31299.0
2023-03-01 10:00:00,464.06,464.79,462.56,464.48,11149.0,446.624,447.3266,445.1804,447.0283,11149.0
2023-03-01 10:30:00,464.38,465.54,463.47,464.43,9317.0,446.932,448.0484,446.0562,446.9801,9317.0
2023-03-01 11:00:00,464.55,464.67,461.71,462.44,10926.0,447.0956,447.2111,444.3623,445.0649,10926.0
2023-03-01 11:30:00,462.68,464.48,462.41,464.17,11797.0,445.2959,447.0283,445.036,446.7299,11797.0
2023-03-01 12:00:00,464.31,464.56,463.32,463.32,21008.0,446.8647,447.1053,445.9118,445.9118,21008.0
2023-03-01 12:30:00,463.29,463.43,462.37,462.54,16718.0,445.883,446.0177,444.9975,445.1612,16718.0
2023-03-01 13:00:00,462.53,462.53,461.12,461.7,13553.0,445.1515,445.1515,443.7945,444.3527,13553.0
2023-03-01 13:30:00,461.7,461.9,459.63,459.89,16658.0,444.3527,444.5452,442.3605,442.6107,16658.0
2023-03-01 14:00:00,459.8,460.84,459.25,460.43,45037.0,442.5241,443.525,441.9948,443.1304,45037.0
2023-03-01 14:30:00,460.34,463.05,460.18,462.44,24103.0,443.0438,445.652,442.8898,445.0649,24103.0
2023-03-01 15:00:00,462.34,462.95,461.43,462.35,17666.0,444.9687,445.5557,444.0929,444.9783,17666.0
2023-03-01 15:30:00,462.35,463.31,462.19,462.83,49020.0,444.9783,445.9022,444.8243,445.4403,49020.0
2023-03-02 09:30:00,460.33,466.88,460.33,464.13,47775.0,443.0342,449.3381,443.0342,446.6914,47775.0
2023-03-02 10:00:00,464.54,465.42,463.3,463.76,15732.0,447.086,447.9329,445.8926,446.3353,15732.0
2023-03-02 10:30:00,463.99,465.6,463.73,465.15,13985.0,446.5567,448.1062,446.3064,447.6731,13985.0
2023-03-02 11:00:00,465.3,465.6,463.88,464.33,8128.0,447.8175,448.1062,446.4508,446.8839,8128.0
2023-03-02 11:30:00,464.2,464.31,463.27,463.61,6697.0,446.7588,446.8647,445.8637,446.191,6697.0
2023-03-02 12:00:00,463.74,464.05,462.97,463.81,7590.0,446.3161,446.6144,445.575,446.3834,7590.0
2023-03-02 12:30:00,463.97,465.08,463.7,464.93,15434.0,446.5374,447.6057,446.2776,447.4614,15434.0
2023-03-02 13:00:00,465.21,466.69,464.89,466.47,10667.0,447.7308,449.1552,447.4229,448.9435,10667.0
2023-03-02 13:30:00,466.67,467.36,465.43,466.52,10563.0,449.136,449.8001,447.9426,448.9916,10563.0
2023-03-02 14:00:00,466.97,467.09,465.82,466.23,8653.0,449.4247,449.5402,448.3179,448.7125,8653.0
2023-03-02 14:30:00,466.4,467.49,466.06,467.13,17620.0,448.8761,449.9252,448.5489,449.5787,17620.0
2023-03-02 15:00:00,467.32,467.96,466.9,467.41,23205.0,449.7616,450.3775,449.3573,449.8482,23205.0
2023-03-02 15:30:00,467.46,468.88,467.38,468.36,61993.0,449.8963,451.2629,449.8193,450.7625,61993.0
2023-03-03 09:30:00,470.18,470.65,467.25,468.03,28230.0,452.5141,452.9664,449.6942,450.4449,28230.0
2023-03-03 10:00:00,468.48,469.67,467.53,469.41,14540.0,450.878,452.0233,449.9637,451.773,14540.0
2023-03-03 10:30:00,469.4,470.49,468.76,470.14,12400.0,451.7634,452.8125,451.1475,452.4756,12400.0
2023-03-03 11:00:00,469.99,470.7,468.93,468.93,30300.0,452.3312,453.0146,451.3111,451.3111,30300.0
2023-03-03 11:30:00,469.15,469.33,467.83,468.21,15874.0,451.5228,451.696,450.2524,450.6181,15874.0
2023-03-03 12:00:00,468.17,468.44,466.77,467.91,19649.0,450.5796,450.8395,449.2322,450.3294,19649.0
2023-03-03 12:30:00,467.81,467.94,466.12,467.0,16590.0,450.2331,450.3583,448.6066,449.4536,16590.0
2023-03-03 13:00:00,467.25,467.85,466.86,467.2,19593.0,449.6942,450.2716,449.3188,449.6461,19593.0
2023-03-03 13:30:00,467.22,467.48,466.29,466.29,13733.0,449.6653,449.9155,448.7703,448.7703,13733.0
2023-03-03 14:00:00,466.26,466.38,465.12,465.7,16327.0,448.7414,448.8569,447.6442,448.2024,16327.0
2023-03-03 14:30:00,465.83,466.29,464.52,465.97,25389.0,448.3275,448.7703,447.0668,448.4623,25389.0
2023-03-03 15:00:00,466.02,467.7,465.82,467.08,27223.0,448.5104,450.1273,448.3179,449.5306,27223.0
2023-03-03 15:30:00,467.0,467.49,466.33,467.33,77310.0,449.4536,449.9252,448.8088,449.7712,77310.0
2023-03-06 09:30:00,466.62,474.4,465.96,472.14,64054.0,449.0879,456.5755,448.4527,454.4005,64054.0
2023-03-06 10:00:00,472.4,472.49,469.55,469.62,30931.0,454.6507,454.7373,451.9078,451.9751,30931.0
2023-03-06 10:30:00,469.87,469.87,467.9,468.39,18584.0,452.2157,452.2157,450.3198,450.7914,18584.0
2023-03-06 11:00:00,468.9,469.04,467.69,467.8,16159.0,451.2822,451.4169,450.1177,450.2235,16159.0
2023-03-06 11:30:00,468.0,469.77,467.79,469.73,19745.0,450.416,452.1195,450.2139,452.081,19745.0
2023-03-06 12:00:00,469.73,471.25,469.73,470.46,17844.0,452.081,453.5439,452.081,452.7836,17844.0
2023-03-06 12:30:00,470.36,470.36,468.72,469.0,11423.0,452.6873,452.6873,451.109,451.3784,11423.0
2023-03-06 13:00:00,468.79,469.35,468.55,468.6,7409.0,451.1763,451.7153,450.9453,450.9935,7409.0
2023-03-06 13:30:00,468.61,470.43,468.61,470.43,9264.0,451.0031,452.7547,451.0031,452.7547,9264.0
2023-03-06 14:00:00,470.42,470.73,469.95,470.28,14777.0,452.7451,453.0434,452.2927,452.6103,14777.0
2023-03-06 14:30:00,470.24,471.51,470.13,470.16,37435.0,452.5718,453.7941,452.466,452.4949,37435.0
2023-03-06 15:00:00,470.2,470.92,469.95,470.38,31146.0,452.5333,453.2263,452.2927,452.7066,31146.0
2023-03-06 15:30:00,470.18,471.03,470.0,470.08,120571.0,452.5141,453.3322,452.3409,452.4179,120571.0
2023-03-07 09:30:00,470.86,475.97,470.81,474.4,71058.0,453.1685,458.0866,453.1204,456.5755,71058.0
2023-03-07 10:00:00,474.26,474.51,471.18,472.61,28052.0,456.4408,456.6814,453.4765,454.8528,28052.0
2023-03-07 10:30:00,472.57,473.89,471.07,471.59,58857.0,454.8143,456.0847,453.3707,453.8711,58857.0
2023-03-07 11:00:00,471.6,471.88,470.68,471.57,31789.0,453.8807,454.1502,452.9953,453.8519,31789.0
2023-03-07 11:30:00,471.73,472.57,471.05,471.13,24219.0,454.0059,454.8143,453.3514,453.4284,24219.0
2023-03-07 12:00:00,470.95,472.63,470.86,471.57,22879.0,453.2552,454.872,453.1685,453.8519,22879.0
2023-03-07 12:30:00,471.34,472.37,471.0,472.0,18443.0,453.6305,454.6218,453.3033,454.2657,18443.0
2023-03-07 13:00:00,471.89,472.92,471.44,471.92,39456.0,454.1598,455.1511,453.7268,454.1887,39456.0
2023-03-07 13:30:00,471.92,473.25,471.73,472.13,21885.0,454.1887,455.4688,454.0059,454.3908,21885.0
2023-03-07 14:00:00,472.4,472.86,471.7,472.2,24904.0,454.6507,455.0934,453.977,454.4582,24904.0
2023-03-07 14:30:00,472.2,472.33,471.07,471.32,13900.0,454.4582,454.5833,453.3707,453.6113,13900.0
2023-03-07 15:00:00,471.31,472.65,471.31,471.83,21595.0,453.6016,454.8913,453.6016,454.1021,21595.0
2023-03-07 15:30:00,471.89,473.29,471.65,472.13,137682.0,454.1598,455.5072,453.9289,454.3908,137682.0
2023-03-08 09:30:00,472.0,475.63,469.63,470.36,86266.0,454.2657,457.7593,451.9848,452.6873,86266.0
2023-03-08 10:00:00,469.83,469.98,466.9,466.94,41092.0,452.1772,452.3216,449.3573,449.3958,41092.0
2023-03-08 10:30:00,466.97,467.73,466.0,467.67,31194.0,449.4247,450.1562,448.4912,450.0984,31194.0
2023-03-08 11:00:00,467.82,467.82,466.94,467.25,25350.0,450.2428,450.2428,449.3958,449.6942,25350.0
2023-03-08 11:30:00,467.42,468.48,466.93,467.36,16482.0,449.8578,450.878,449.3862,449.8001,16482.0
2023-03-08 12:00:00,467.31,467.62,466.5,467.11,33965.0,449.7519,450.0503,448.9724,449.5594,33965.0
2023-03-08 12:30:00,467.01,467.63,466.76,466.91,35758.0,449.4632,450.0599,449.2226,449.367,35758.0
2023-03-08 13:00:00,466.93,466.93,463.51,463.59,34534.0,449.3862,449.3862,446.0947,446.1717,34534.0
2023-03-08 13:30:00,463.51,463.92,461.51,462.62,56225.0,446.0947,446.4893,444.1699,445.2381,56225.0
2023-03-08 14:00:00,462.73,462.93,460.92,462.41,37004.0,445.344,445.5365,443.602,445.036,37004.0
2023-03-08 14:30:00,462.41,462.41,461.26,462.23,53432.0,445.036,445.036,443.9292,444.8628,53432.0
2023-03-08 15:00:00,462.27,463.12,462.08,462.49,39551.0,444.9013,445.7194,444.7184,445.113,39551.0
2023-03-08 15:30:00,462.45,465.61,462.45,465.25,94651.0,445.0745,448.1158,445.0745,447.7693,94651.0
2023-03-09 09:30:00,469.63,469.63,465.05,465.07,35424.0,451.9848,451.9848,447.5768,447.5961,35424.0
2023-03-09 10:00:00,465.16,466.46,463.87,464.16,17539.0,447.6827,448.9339,446.4412,446.7203,17539.0
2023-03-09 10:30:00,464.3,464.79,463.49,463.51,15235.0,446.855,447.3266,446.0755,446.0947,15235.0
2023-03-09 11:00:00,463.44,463.84,462.21,463.28,14699.0,446.0273,446.4123,444.8436,445.8734,14699.0
2023-03-09 11:30:00,463.44,463.63,462.28,462.35,15424.0,446.0273,446.2102,444.9109,444.9783,15424.0
2023-03-09 12:00:00,462.16,462.46,461.35,462.41,18956.0,444.7954,445.0842,444.0159,445.036,18956.0
2023-03-09 12:30:00,462.42,463.53,462.13,463.35,21559.0,445.0457,446.114,444.7666,445.9407,21559.0
2023-03-09 13:00:00,463.17,463.87,462.41,463.79,32815.0,445.7675,446.4412,445.036,446.3642,32815.0
2023-03-09 13:30:00,463.79,464.34,462.96,463.12,15234.0,446.3642,446.8935,445.5654,445.7194,15234.0
2023-03-09 14:00:00,463.09,463.27,461.7,462.24,12687.0,445.6905,445.8637,444.3527,444.8724,12687.0
2023-03-09 14:30:00,462.18,462.19,459.04,459.35,18803.0,444.8147,444.8243,441.7927,442.091,18803.0
2023-03-09 15:00:00,459.56,459.92,458.2,459.67,39869.0,442.2931,442.6396,440.9842,442.399,39869.0
2023-03-09 15:30:00,459.55,461.49,458.92,459.11,89736.0,442.2835,444.1506,441.6772,441.86,89736.0
2023-03-10 09:30:00,458.53,463.19,457.24,460.7,80940.0,441.3018,445.7867,440.0603,443.3903,80940.0
2023-03-10 10:00:00,460.92,461.09,458.67,458.94,19223.0,443.602,443.7656,441.4366,441.6964,19223.0
2023-03-10 10:30:00,459.18,461.82,459.18,461.57,18746.0,441.9274,444.4682,441.9274,444.2276,18746.0
2023-03-10 11:00:00,461.34,461.7,459.29,460.78,14506.0,444.0062,444.3527,442.0333,443.4673,14506.0
2023-03-10 11:30:00,460.95,461.69,458.18,458.67,19352.0,443.6309,444.3431,440.965,441.4366,19352.0
2023-03-10 12:00:00,458.77,459.72,457.41,459.45,19208.0,441.5328,442.4471,440.2239,442.1873,19208.0
2023-03-10 12:30:00,459.56,461.05,459.43,459.77,15608.0,442.2931,443.7271,442.168,442.4952,15608.0
2023-03-10 13:00:00,459.86,460.4,457.55,457.63,15313.0,442.5818,443.1016,440.3586,440.4356,15313.0
2023-03-10 13:30:00,457.53,458.68,457.19,458.63,17949.0,440.3394,441.4462,440.0122,441.3981,17949.0
2023-03-10 14:00:00,458.69,460.18,457.48,457.48,25415.0,441.4558,442.8898,440.2913,440.2913,25415.0
2023-03-10 14:30:00,457.85,461.29,457.74,460.67,23083.0,440.6474,443.9581,440.5415,443.3614,23083.0
2023-03-10 15:00:00,460.41,460.83,458.99,459.59,34336.0,443.1112,443.5154,441.7445,442.322,34336.0
2023-03-10 15:30:00,459.49,460.18,458.08,459.87,107217.0,442.2258,442.8898,440.8687,442.5915,107217.0
2023-03-13 09:30:00,454.69,462.37,453.92,460.11,129132.0,437.6061,444.9975,436.865,442.8225,129132.0
2023-03-13 10:00:00,460.82,462.87,456.31,457.15,66190.0,443.5058,445.4788,439.1652,439.9737,66190.0
2023-03-13 10:30:00,457.71,460.53,457.38,460.02,71845.0,440.5126,443.2267,440.195,442.7358,71845.0
2023-03-13 11:00:00,460.03,461.9,455.97,456.33,140326.0,442.7455,444.5452,438.838,439.1845,140326.0
2023-03-13 11:30:00,456.16,457.5,453.71,457.18,50167.0,439.0209,440.3105,436.6629,440.0025,50167.0
2023-03-13 12:00:00,458.08,459.9,456.27,456.51,11018.0,440.8687,442.6203,439.1267,439.3577,11018.0
2023-03-13 12:30:00,456.35,457.73,455.28,455.87,23866.0,439.2037,440.5319,438.1739,438.7418,23866.0
2023-03-13 13:00:00,455.81,457.38,454.94,457.13,34648.0,438.684,440.195,437.8467,439.9544,34648.0
2023-03-13 13:30:00,457.7,459.65,456.83,458.51,19675.0,440.503,442.3797,439.6657,441.2826,19675.0
2023-03-13 14:00:00,458.55,460.73,458.5,459.43,60351.0,441.3211,443.4192,441.2729,442.168,60351.0
2023-03-13 14:30:00,459.41,460.4,458.49,460.38,18864.0,442.1488,443.1016,441.2633,443.0823,18864.0
2023-03-13 15:00:00,460.23,461.0,456.86,458.02,29956.0,442.9379,443.679,439.6946,440.811,29956.0
2023-03-13 15:30:00,458.22,459.02,457.51,457.83,99186.0,441.0035,441.7734,440.3201,440.6281,99186.0
2023-03-14 09:30:00,457.9,459.98,455.01,455.64,55519.0,440.6955,442.6973,437.9141,438.5204,55519.0
2023-03-14 10:00:00,455.9,457.47,454.17,455.63,31208.0,438.7706,440.2816,437.1056,438.5108,31208.0
2023-03-14 10:30:00,456.22,458.26,456.22,457.15,184726.0,439.0786,441.042,439.0786,439.9737,184726.0
2023-03-14 11:00:00,457.15,457.68,455.09,455.12,157234.0,439.9737,440.4838,437.9911,438.0199,157234.0
2023-03-14 11:30:00,455.28,456.66,453.37,453.37,64564.0,438.1739,439.5021,436.3357,436.3357,64564.0
2023-03-14 12:00:00,453.37,454.13,451.91,452.62,55648.0,436.3357,437.0671,434.9306,435.6139,55648.0
2023-03-14 12:30:00,452.74,456.68,452.74,455.66,113886.0,435.7294,439.5213,435.7294,438.5397,113886.0
2023-03-14 13:00:00,455.94,456.16,449.85,450.04,40190.0,438.8091,439.0209,432.948,433.1308,40190.0
2023-03-14 13:30:00,450.02,451.83,449.23,451.13,30806.0,433.1116,434.8536,432.3512,434.1799,30806.0
2023-03-14 14:00:00,451.31,452.05,450.15,452.02,29687.0,434.3531,435.0653,433.2367,435.0364,29687.0
2023-03-14 14:30:00,451.79,454.5,451.79,452.13,37235.0,434.8151,437.4232,434.8151,435.1423,37235.0
2023-03-14 15:00:00,452.38,453.27,450.2,450.92,53159.0,435.3829,436.2395,433.2848,433.9777,53159.0
2023-03-14 15:30:00,450.81,453.94,450.81,453.45,125563.0,433.8719,436.8843,433.8719,436.4127,125563.0
2023-03-15 09:30:00,448.97,456.38,446.34,448.08,122901.0,432.101,439.2326,429.5698,431.2445,122901.0
2023-03-15 10:00:00,448.13,449.84,447.41,447.76,33295.0,431.2926,432.9383,430.5996,430.9365,33295.0
2023-03-15 10:30:00,447.72,449.09,445.11,445.61,41827.0,430.898,432.2165,428.386,428.8673,41827.0
2023-03-15 11:00:00,445.62,446.42,444.08,444.87,52378.0,428.8769,429.6468,427.3947,428.1551,52378.0
2023-03-15 11:30:00,444.82,445.58,440.29,440.85,69121.0,428.1069,428.8384,423.7471,424.2861,69121.0
2023-03-15 12:00:00,440.98,442.58,439.87,441.16,83187.0,424.4112,425.9511,423.3429,424.5845,83187.0
2023-03-15 12:30:00,441.39,443.84,441.39,443.4,43206.0,424.8058,427.1638,424.8058,426.7403,43206.0
2023-03-15 13:00:00,443.38,444.13,442.19,443.05,45436.0,426.721,427.4429,425.5758,426.4034,45436.0
2023-03-15 13:30:00,443.05,443.97,442.24,443.97,53956.0,426.4034,427.2889,425.6239,427.2889,53956.0
2023-03-15 14:00:00,444.03,448.51,443.69,447.52,52334.0,427.3466,431.6583,427.0194,430.7055,52334.0
2023-03-15 14:30:00,447.5,447.8,444.84,445.52,62524.0,430.6862,430.975,428.1262,428.7806,62524.0
2023-03-15 15:00:00,445.69,447.83,444.46,446.88,63321.0,428.9443,431.0038,427.7605,430.0895,63321.0
2023-03-15 15:30:00,446.83,449.17,446.38,449.17,127809.0,430.0414,432.2935,429.6083,432.2935,127809.0
2023-03-16 09:30:00,449.11,452.46,448.0,452.25,28319.0,432.2358,435.4599,431.1675,435.2578,28319.0
2023-03-16 10:00:00,452.11,454.61,451.93,454.61,34450.0,435.123,437.5291,434.9498,437.5291,34450.0
2023-03-16 10:30:00,454.78,455.85,453.46,455.37,88063.0,437.6927,438.7225,436.4223,438.2605,88063.0
2023-03-16 11:00:00,455.39,455.97,453.38,455.25,30198.0,438.2798,438.838,436.3453,438.1451,30198.0
2023-03-16 11:30:00,455.51,455.8,454.13,454.41,26621.0,438.3953,438.6744,437.0671,437.3366,26621.0
2023-03-16 12:00:00,454.55,454.55,452.18,453.18,23262.0,437.4714,437.4714,435.1904,436.1528,23262.0
2023-03-16 12:30:00,453.19,455.56,452.36,455.37,22222.0,436.1625,438.4434,435.3636,438.2605,22222.0
2023-03-16 13:00:00,455.32,455.65,452.92,453.0,32807.0,438.2124,438.53,435.9026,435.9796,32807.0
2023-03-16 13:30:00,452.6,453.39,451.99,452.08,20586.0,435.5946,436.3549,435.0075,435.0942,20586.0
2023-03-16 14:00:00,452.05,452.32,450.56,451.28,22010.0,435.0653,435.3251,433.6313,434.3242,22010.0
2023-03-16 14:30:00,451.21,451.21,449.84,451.11,12178.0,434.2569,434.2569,432.9383,434.1606,12178.0
2023-03-16 15:00:00,451.28,452.52,450.47,451.5,36118.0,434.3242,435.5176,433.5447,434.536,36118.0
2023-03-16 15:30:00,451.52,452.25,449.85,450.37,115795.0,434.5552,435.2578,432.948,433.4484,115795.0
2023-03-17 09:30:00,449.81,450.16,444.44,445.75,168953.0,432.9095,433.2463,427.7412,429.002,168953.0
2023-03-17 10:00:00,446.0,447.51,444.45,445.46,57598.0,429.2426,430.6959,427.7508,428.7229,57598.0
2023-03-17 10:30:00,445.27,445.27,443.0,443.15,22666.0,428.54,428.54,426.3553,426.4997,22666.0
2023-03-17 11:00:00,442.54,444.28,442.54,444.02,23765.0,425.9126,427.5872,425.9126,427.337,23765.0
2023-03-17 11:30:00,443.8,444.99,443.51,443.72,19730.0,427.1253,428.2706,426.8462,427.0483,19730.0
2023-03-17 12:00:00,443.84,444.94,443.51,444.57,12445.0,427.1638,428.2224,426.8462,427.8663,12445.0
2023-03-17 12:30:00,445.56,445.56,443.38,443.39,15689.0,428.8191,428.8191,426.721,426.7307,15689.0
2023-03-17 13:00:00,443.36,443.98,442.58,443.04,27111.0,426.7018,427.2985,425.9511,426.3938,27111.0
2023-03-17 13:30:00,442.91,442.98,442.06,442.56,32990.0,426.2687,426.3361,425.4506,425.9319,32990.0
2023-03-17 14:00:00,442.56,442.73,441.3,441.52,33814.0,425.9319,426.0955,424.7192,424.9309,33814.0
2023-03-17 14:30:00,441.44,443.33,441.38,442.57,28974.0,424.8539,426.6729,424.7962,425.9415,28974.0
2023-03-17 15:00:00,442.72,442.78,441.66,442.36,25566.0,426.0858,426.1436,425.0657,425.7394,25566.0
2023-03-17 15:30:00,442.35,444.4,441.38,444.12,152418.0,425.7297,427.7027,424.7962,427.4332,152418.0
2023-03-20 09:30:00,445.27,452.31,445.0,451.22,31771.0,428.54,435.3155,428.2802,434.2665,31771.0
2023-03-20 10:00:00,451.56,451.99,449.89,451.62,15183.0,434.5937,435.0075,432.9864,434.6514,15183.0
2023-03-20 10:30:00,451.69,452.1,450.21,451.9,19078.0,434.7188,435.1134,433.2944,434.9209,19078.0
2023-03-20 11:00:00,451.91,452.2,450.69,451.59,15697.0,434.9306,435.2097,433.7564,434.6226,15697.0
2023-03-20 11:30:00,451.6,451.6,449.67,450.11,9604.0,434.6322,434.6322,432.7747,433.1982,9604.0
2023-03-20 12:00:00,449.81,450.0,448.78,449.92,8076.0,432.9095,433.0923,431.9182,433.0153,8076.0
2023-03-20 12:30:00,450.08,450.17,448.97,449.42,6059.0,433.1693,433.2559,432.101,432.5341,6059.0
2023-03-20 13:00:00,449.5,451.19,449.41,451.02,12488.0,432.6111,434.2376,432.5245,434.074,12488.0
2023-03-20 13:30:00,450.8,450.93,449.28,449.28,9338.0,433.8623,433.9874,432.3994,432.3994,9338.0
2023-03-20 14:00:00,449.17,449.82,448.93,449.21,10343.0,432.2935,432.9191,432.0625,432.332,10343.0
2023-03-20 14:30:00,449.14,449.44,448.53,449.25,13813.0,432.2646,432.5534,431.6775,432.3705,13813.0
2023-03-20 15:00:00,449.33,452.17,449.33,451.23,46256.0,432.4475,435.1808,432.4475,434.2761,46256.0
2023-03-20 15:30:00,450.94,451.2,448.88,449.03,58506.0,433.997,434.2472,432.0144,432.1588,58506.0
2023-03-21 09:30:00,453.79,454.66,451.68,452.82,46495.0,436.7399,437.5772,434.7092,435.8064,46495.0
2023-03-21 10:00:00,453.0,453.36,451.09,451.84,37613.0,435.9796,436.3261,434.1414,434.8632,37613.0
2023-03-21 10:30:00,451.66,452.66,451.48,451.81,13624.0,434.6899,435.6524,434.5167,434.8343,13624.0
2023-03-21 11:00:00,451.86,451.93,450.74,451.06,10700.0,434.8824,434.9498,433.8045,434.1125,10700.0
2023-03-21 11:30:00,451.05,451.27,449.31,449.96,14235.0,434.1029,434.3146,432.4282,433.0538,14235.0
2023-03-21 12:00:00,449.91,450.56,449.3,450.21,12647.0,433.0057,433.6313,432.4186,433.2944,12647.0
2023-03-21 12:30:00,450.33,451.23,449.47,449.52,13613.0,433.4099,434.2761,432.5822,432.6303,13613.0
2023-03-21 13:00:00,449.23,449.65,448.25,449.09,21854.0,432.3512,432.7555,431.4081,432.2165,21854.0
2023-03-21 13:30:00,449.14,449.41,447.36,447.36,9758.0,432.2646,432.5245,430.5515,430.5515,9758.0
2023-03-21 14:00:00,447.51,448.67,447.07,448.54,14946.0,430.6959,431.8123,430.2724,431.6872,14946.0
2023-03-21 14:30:00,448.62,449.23,447.93,448.98,14828.0,431.7642,432.3512,431.1001,432.1106,14828.0
2023-03-21 15:00:00,448.82,449.54,448.69,448.74,15760.0,431.9567,432.6496,431.8315,431.8797,15760.0
2023-03-21 15:30:00,448.93,449.99,448.51,449.98,63601.0,432.0625,433.0827,431.6583,433.0731,63601.0
2023-03-22 09:30:00,450.22,452.4,447.53,448.59,46987.0,433.304,435.4021,430.7151,431.7353,46987.0
2023-03-22 10:00:00,448.59,449.28,447.18,447.5,51025.0,431.7353,432.3994,430.3783,430.6862,51025.0
2023-03-22 10:30:00,447.26,448.2,447.1,447.26,15706.0,430.4553,431.3599,430.3013,430.4553,15706.0
2023-03-22 11:00:00,447.38,447.4,446.41,447.29,10623.0,430.5708,430.59,429.6372,430.4841,10623.0
2023-03-22 11:30:00,447.35,448.94,446.81,448.59,15717.0,430.5419,432.0721,430.0222,431.7353,15717.0
2023-03-22 12:00:00,448.7,450.37,448.66,449.88,9304.0,431.8412,433.4484,431.8027,432.9768,9304.0
2023-03-22 12:30:00,449.78,449.93,449.01,449.28,9893.0,432.8806,433.0249,432.1395,432.3994,9893.0
2023-03-22 13:00:00,449.14,449.15,447.33,447.44,22134.0,432.2646,432.2743,430.5226,430.6285,22134.0
2023-03-22 13:30:00,447.55,448.04,447.21,447.57,25350.0,430.7344,431.206,430.4071,430.7536,25350.0
2023-03-22 14:00:00,447.74,449.45,447.74,448.8,33771.0,430.9172,432.563,430.9172,431.9374,33771.0
2023-03-22 14:30:00,448.9,450.23,447.57,447.72,26665.0,432.0336,433.3137,430.7536,430.898,26665.0
2023-03-22 15:00:00,447.56,447.72,445.0,447.54,36113.0,430.744,430.898,428.2802,430.7247,36113.0
2023-03-22 15:30:00,447.34,447.85,443.08,443.59,112030.0,430.5323,431.0231,426.4323,426.9232,112030.0
2023-03-23 09:30:00,444.01,444.53,440.71,440.71,63273.0,427.3274,427.8278,424.1514,424.1514,63273.0
2023-03-23 10:00:00,441.22,442.72,441.0,442.55,32249.0,424.6422,426.0858,424.4305,425.9222,32249.0
2023-03-23 10:30:00,442.63,443.85,442.11,443.5,29352.0,425.9992,427.1734,425.4988,426.8365,29352.0
2023-03-23 11:00:00,443.41,444.45,442.83,443.51,46848.0,426.7499,427.7508,426.1917,426.8462,46848.0
2023-03-23 11:30:00,443.41,445.48,443.16,444.87,22861.0,426.7499,428.7421,426.5093,428.1551,22861.0
2023-03-23 12:00:00,444.88,445.28,443.76,444.31,28381.0,428.1647,428.5497,427.0868,427.6161,28381.0
2023-03-23 12:30:00,444.56,445.96,444.49,444.65,26840.0,427.8567,429.2041,427.7893,427.9433,26840.0
2023-03-23 13:00:00,444.53,445.0,443.21,443.88,22081.0,427.8278,428.2802,426.5574,427.2023,22081.0
2023-03-23 13:30:00,443.87,443.99,442.76,442.92,25129.0,427.1926,427.3081,426.1243,426.2783,25129.0
2023-03-23 14:00:00,443.0,445.04,442.77,443.46,55988.0,426.3553,428.3187,426.134,426.798,55988.0
2023-03-23 14:30:00,443.39,444.1,441.89,442.75,63174.0,426.7307,427.414,425.287,426.1147,63174.0
2023-03-23 15:00:00,442.92,444.4,442.77,443.13,37934.0,426.2783,427.7027,426.134,426.4804,37934.0
2023-03-23 15:30:00,442.98,446.06,442.82,444.12,87306.0,426.3361,429.3004,426.1821,427.4332,87306.0
2023-03-24 09:30:00,445.08,445.5,443.0,444.53,76192.0,428.3572,428.7614,426.3553,427.8278,76192.0
2023-03-24 10:00:00,444.53,446.35,444.53,446.04,41842.0,427.8278,429.5795,427.8278,429.2811,41842.0
2023-03-24 10:30:00,445.97,448.17,445.8,448.11,30905.0,429.2137,431.3311,429.0501,431.2733,30905.0
2023-03-24 11:00:00,447.82,450.24,447.51,449.71,45185.0,430.9942,433.3233,430.6959,432.8132,45185.0
2023-03-24 11:30:00,449.92,452.72,449.29,451.67,32257.0,433.0153,435.7101,432.409,434.6996,32257.0
2023-03-24 12:00:00,451.17,453.41,451.17,452.8,45871.0,434.2184,436.3742,434.2184,435.7871,45871.0
2023-03-24 12:30:00,452.85,454.25,452.06,453.7,23632.0,435.8352,437.1826,435.0749,436.6533,23632.0
2023-03-24 13:00:00,454.06,454.61,453.16,454.27,30401.0,436.9998,437.5291,436.1336,437.2019,30401.0
2023-03-24 13:30:00,454.21,454.72,453.59,454.32,29032.0,437.1441,437.635,436.5474,437.25,29032.0
2023-03-24 14:00:00,454.22,455.28,453.5,454.94,32645.0,437.1538,438.1739,436.4608,437.8467,32645.0
2023-03-24 14:30:00,454.9,455.73,454.33,454.62,41926.0,437.8082,438.607,437.2596,437.5387,41926.0
2023-03-24 15:00:00,454.59,455.61,454.1,455.22,23667.0,437.5099,438.4915,437.0383,438.1162,23667.0
2023-03-24 15:30:00,455.34,456.2,454.61,455.26,111691.0,438.2317,439.0594,437.5291,438.1547,111691.0
2023-03-27 09:30:00,459.09,459.8,455.65,456.71,36245.0,441.8408,442.5241,438.53,439.5502,36245.0
2023-03-27 10:00:00,456.35,457.07,455.18,455.93,26075.0,439.2037,439.8967,438.0777,438.7995,26075.0
2023-03-27 10:30:00,455.84,456.79,455.4,456.02,15283.0,438.7129,439.6272,438.2894,438.8861,15283.0
2023-03-27 11:00:00,456.27,456.74,455.41,456.5,10919.0,439.1267,439.5791,438.299,439.3481,10919.0
2023-03-27 11:30:00,456.76,457.7,456.6,457.18,11099.0,439.5983,440.503,439.4443,440.0025,11099.0
2023-03-27 12:00:00,457.4,458.09,456.78,457.58,9719.0,440.2143,440.8784,439.6176,440.3875,9719.0
2023-03-27 12:30:00,457.66,459.15,457.55,458.59,15687.0,440.4645,441.8985,440.3586,441.3596,15687.0
2023-03-27 13:00:00,458.56,459.73,458.5,459.56,12171.0,441.3307,442.4567,441.2729,442.2931,12171.0
2023-03-27 13:30:00,459.56,459.68,457.84,458.65,14833.0,442.2931,442.4086,440.6377,441.4173,14833.0
2023-03-27 14:00:00,458.48,458.66,458.06,458.66,12077.0,441.2537,441.4269,440.8495,441.4269,12077.0
2023-03-27 14:30:00,458.65,459.63,458.56,459.42,25894.0,441.4173,442.3605,441.3307,442.1584,25894.0
2023-03-27 15:00:00,459.5,459.52,458.31,459.27,17616.0,442.2354,442.2546,441.0901,442.014,17616.0
2023-03-27 15:30:00,459.33,459.59,458.06,458.5,63267.0,442.0718,442.322,440.8495,441.2729,63267.0
2023-03-28 09:30:00,458.31,460.92,458.02,459.25,18724.0,441.0901,443.602,440.811,441.9948,18724.0
2023-03-28 10:00:00,459.5,460.54,459.03,460.16,11249.0,442.2354,443.2363,441.783,442.8706,11249.0
2023-03-28 10:30:00,460.13,460.13,459.06,459.56,8613.0,442.8417,442.8417,441.8119,442.2931,8613.0
2023-03-28 11:00:00,459.95,460.71,459.23,460.46,9536.0,442.6685,443.3999,441.9755,443.1593,9536.0
2023-03-28 11:30:00,460.49,461.31,460.12,461.21,16919.0,443.1882,443.9774,442.8321,443.8811,16919.0
2023-03-28 12:00:00,461.25,461.5,461.0,461.13,6256.0,443.9196,444.1602,443.679,443.8041,6256.0
2023-03-28 12:30:00,461.23,461.44,459.99,460.01,8114.0,443.9004,444.1025,442.707,442.7262,8114.0
2023-03-28 13:00:00,460.14,460.14,458.77,458.77,7955.0,442.8513,442.8513,441.5328,441.5328,7955.0
2023-03-28 13:30:00,459.08,459.54,458.77,458.93,7884.0,441.8312,442.2739,441.5328,441.6868,7884.0
2023-03-28 14:00:00,459.09,459.11,457.91,457.91,9701.0,441.8408,441.86,440.7051,440.7051,9701.0
2023-03-28 14:30:00,458.05,459.1,457.59,458.75,11331.0,440.8399,441.8504,440.3971,441.5136,11331.0
2023-03-28 15:00:00,458.74,459.6,458.36,458.5,18790.0,441.5039,442.3316,441.1382,441.2729,18790.0
2023-03-28 15:30:00,458.6,459.72,458.32,458.99,66152.0,441.3692,442.4471,441.0997,441.7445,66152.0
2023-03-29 09:30:00,459.38,462.58,459.26,461.11,33593.0,442.1199,445.1997,442.0044,443.7849,33593.0
2023-03-29 10:00:00,461.0,461.25,460.15,460.36,11841.0,443.679,443.9196,442.861,443.0631,11841.0
2023-03-29 10:30:00,460.57,461.25,460.12,460.38,12162.0,443.2652,443.9196,442.8321,443.0823,12162.0
2023-03-29 11:00:00,460.12,460.71,459.93,459.95,13647.0,442.8321,443.3999,442.6492,442.6685,13647.0
2023-03-29 11:30:00,459.93,459.93,458.71,459.1,11128.0,442.6492,442.6492,441.4751,441.8504,11128.0
2023-03-29 12:00:00,459.08,459.44,458.46,459.36,13300.0,441.8312,442.1776,441.2345,442.1006,13300.0
2023-03-29 12:30:00,459.3,459.49,458.44,459.12,13005.0,442.0429,442.2258,441.2152,441.8697,13005.0
2023-03-29 13:00:00,459.11,460.38,459.11,459.75,6530.0,441.86,443.0823,441.86,442.476,6530.0
2023-03-29 13:30:00,459.56,459.73,458.08,458.51,6780.0,442.2931,442.4567,440.8687,441.2826,6780.0
2023-03-29 14:00:00,458.49,458.61,457.49,458.21,9957.0,441.2633,441.3788,440.3009,440.9938,9957.0
2023-03-29 14:30:00,458.21,459.38,458.05,459.38,13753.0,440.9938,442.1199,440.8399,442.1199,13753.0
2023-03-29 15:00:00,459.5,459.96,458.66,458.75,16593.0,442.2354,442.6781,441.4269,441.5136,16593.0
2023-03-29 15:30:00,458.56,461.7,458.56,461.61,100432.0,441.3307,444.3527,441.3307,444.2661,100432.0
2023-03-30 09:30:00,460.46,461.4,460.15,461.04,16388.0,443.1593,444.064,442.861,443.7175,16388.0
2023-03-30 10:00:00,461.25,461.46,460.35,461.37,25821.0,443.9196,444.1217,443.0534,444.0351,25821.0
2023-03-30 10:30:00,461.14,461.91,459.88,460.07,9723.0,443.8138,444.5548,442.6011,442.784,9723.0
2023-03-30 11:00:00,459.87,460.03,459.02,459.4,12544.0,442.5915,442.7455,441.7734,442.1391,12544.0
2023-03-30 11:30:00,459.54,459.93,458.5,459.44,19878.0,442.2739,442.6492,441.2729,442.1776,19878.0
2023-03-30 12:00:00,459.41,459.66,458.84,459.54,17102.0,442.1488,442.3894,441.6002,442.2739,17102.0
2023-03-30 12:30:00,459.2,460.63,459.03,460.41,13401.0,441.9466,443.3229,441.783,443.1112,13401.0
2023-03-30 13:00:00,460.41,461.29,460.35,461.29,11968.0,443.1112,443.9581,443.0534,443.9581,11968.0
2023-03-30 13:30:00,461.06,461.63,461.03,461.19,14981.0,443.7368,444.2853,443.7079,443.8619,14981.0
2023-03-30 14:00:00,461.52,462.41,461.08,462.41,16384.0,444.1795,445.036,443.756,445.036,16384.0
2023-03-30 14:30:00,462.54,462.92,461.64,461.8,15439.0,445.1612,445.5269,444.295,444.449,15439.0
2023-03-30 15:00:00,461.83,462.08,460.75,461.25,21865.0,444.4778,444.7184,443.4384,443.9196,21865.0
2023-03-30 15:30:00,461.09,461.45,460.09,461.0,71321.0,443.7656,444.1121,442.8032,443.679,71321.0
2023-03-31 09:30:00,462.98,463.32,461.47,462.89,22944.0,445.5846,445.9118,444.1314,445.498,22944.0
2023-03-31 10:00:00,462.82,462.82,460.36,461.05,7870.0,445.4306,445.4306,443.0631,443.7271,7870.0
2023-03-31 10:30:00,460.92,461.51,460.68,461.22,12571.0,443.602,444.1699,443.371,443.8907,12571.0
2023-03-31 11:00:00,461.17,461.69,460.71,461.52,8225.0,443.8426,444.3431,443.3999,444.1795,8225.0
2023-03-31 11:30:00,461.48,461.91,460.53,461.1,8568.0,444.141,444.5548,443.2267,443.7753,8568.0
2023-03-31 12:00:00,461.02,461.94,460.93,461.69,11411.0,443.6983,444.5837,443.6116,444.3431,11411.0
2023-03-31 12:30:00,461.62,461.62,460.81,460.99,9117.0,444.2757,444.2757,443.4962,443.6694,9117.0
2023-03-31 13:00:00,460.98,461.35,460.33,461.34,18841.0,443.6598,444.0159,443.0342,444.0062,18841.0
2023-03-31 13:30:00,461.34,461.59,460.61,461.2,12471.0,444.0062,444.2468,443.3037,443.8715,12471.0
2023-03-31 14:00:00,461.25,461.39,459.94,460.18,18384.0,443.9196,444.0544,442.6588,442.8898,18384.0
2023-03-31 14:30:00,460.15,460.69,459.45,459.67,22192.0,442.861,443.3807,442.1873,442.399,22192.0
2023-03-31 15:00:00,459.77,461.84,459.77,460.72,29611.0,442.4952,444.4875,442.4952,443.4095,29611.0
2023-03-31 15:30:00,460.82,462.05,460.28,461.29,86378.0,443.5058,444.6896,442.9861,443.9581,86378.0
2023-04-03 09:30:00,463.3,467.37,462.65,466.78,46396.0,445.8926,449.8097,445.267,449.2418,46396.0
2023-04-03 10:00:00,466.55,469.3,466.55,468.39,21305.0,449.0205,451.6672,449.0205,450.7914,21305.0
2023-04-03 10:30:00,468.55,468.62,466.37,466.63,11599.0,450.9453,451.0127,448.8473,449.0975,11599.0
2023-04-03 11:00:00,466.52,466.73,465.77,466.32,15181.0,448.9916,449.1937,448.2698,448.7991,15181.0
2023-04-03 11:30:00,466.48,467.84,466.48,467.2,17405.0,448.9531,450.262,448.9531,449.6461,17405.0
2023-04-03 12:00:00,467.17,467.65,466.77,467.44,13521.0,449.6172,450.0792,449.2322,449.877,13521.0
2023-04-03 12:30:00,467.44,467.86,467.17,467.27,9557.0,449.877,450.2813,449.6172,449.7134,9557.0
2023-04-03 13:00:00,467.26,469.99,467.16,469.7,14818.0,449.7038,452.3312,449.6076,452.0521,14818.0
2023-04-03 13:30:00,469.57,470.18,469.12,469.68,13284.0,451.927,452.5141,451.4939,452.0329,13284.0
2023-04-03 14:00:00,469.67,471.28,469.38,471.12,18485.0,452.0233,453.5728,451.7442,453.4188,18485.0
2023-04-03 14:30:00,471.28,471.55,470.55,470.55,12231.0,453.5728,453.8326,452.8702,452.8702,12231.0
2023-04-03 15:00:00,470.62,471.32,469.91,469.92,20828.0,452.9376,453.6113,452.2542,452.2639,20828.0
2023-04-03 15:30:00,470.03,470.49,468.78,469.02,53465.0,452.3697,452.8125,451.1667,451.3977,53465.0
2023-04-04 09:30:00,468.73,471.94,467.71,471.13,35473.0,451.1186,454.208,450.1369,453.4284,35473.0
2023-04-04 10:00:00,471.26,471.74,469.29,469.3,11929.0,453.5535,454.0155,451.6575,451.6672,11929.0
2023-04-04 10:30:00,469.55,469.55,467.43,467.85,14276.0,451.9078,451.9078,449.8674,450.2716,14276.0
2023-04-04 11:00:00,467.49,468.21,465.61,466.57,19733.0,449.9252,450.6181,448.1158,449.0397,19733.0
2023-04-04 11:30:00,466.62,466.62,465.0,465.66,10376.0,449.0879,449.0879,447.5287,448.1639,10376.0
2023-04-04 12:00:00,465.77,467.07,465.53,466.86,23042.0,448.2698,449.5209,448.0388,449.3188,23042.0
2023-04-04 12:30:00,466.86,468.07,466.78,467.9,13552.0,449.3188,450.4834,449.2418,450.3198,13552.0
2023-04-04 13:00:00,467.67,468.45,467.2,468.45,5509.0,450.0984,450.8491,449.6461,450.8491,5509.0
2023-04-04 13:30:00,468.26,468.61,468.0,468.04,5447.0,450.6662,451.0031,450.416,450.4545,5447.0
2023-04-04 14:00:00,468.01,469.06,468.01,468.98,6400.0,450.4256,451.4362,450.4256,451.3592,6400.0
2023-04-04 14:30:00,468.79,469.83,468.64,469.04,12107.0,451.1763,452.1772,451.032,451.4169,12107.0
2023-04-04 15:00:00,468.91,469.67,468.75,468.75,9976.0,451.2918,452.0233,451.1378,451.1378,9976.0
2023-04-04 15:30:00,468.47,469.09,467.89,468.21,45406.0,450.8683,451.4651,450.3101,450.6181,45406.0
2023-04-05 09:30:00,467.22,472.91,467.22,470.0,47195.0,449.6653,455.1415,449.6653,452.3409,47195.0
2023-04-05 10:00:00,470.21,470.21,468.27,468.47,10551.0,452.543,452.543,450.6759,450.8683,10551.0
2023-04-05 10:30:00,468.74,472.91,468.73,472.2,35876.0,451.1282,455.1415,451.1186,454.4582,35876.0
2023-04-05 11:00:00,472.18,473.3,471.17,471.25,14097.0,454.439,455.5169,453.4669,453.5439,14097.0
2023-04-05 11:30:00,471.17,473.18,470.8,472.11,25914.0,453.4669,455.4014,453.1108,454.3716,25914.0
2023-04-05 12:00:00,472.12,472.21,469.77,470.51,18239.0,454.3812,454.4678,452.1195,452.8317,18239.0
2023-04-05 12:30:00,470.38,471.05,470.17,470.64,7758.0,452.7066,453.3514,452.5045,452.9568,7758.0
2023-04-05 13:00:00,470.57,472.4,470.31,472.09,15881.0,452.8894,454.6507,452.6392,454.3523,15881.0
2023-04-05 13:30:00,472.27,472.27,470.88,471.2,5978.0,454.5256,454.5256,453.1878,453.4958,5978.0
2023-04-05 14:00:00,471.27,472.09,471.01,472.05,12643.0,453.5631,454.3523,453.3129,454.3138,12643.0
2023-04-05 14:30:00,472.15,473.17,471.99,472.97,26356.0,454.4101,455.3918,454.2561,455.1993,26356.0
2023-04-05 15:00:00,472.99,473.6,472.81,473.34,16854.0,455.2185,455.8056,455.0453,455.5554,16854.0
2023-04-05 15:30:00,473.47,473.58,470.5,471.13,110617.0,455.6805,455.7864,452.8221,453.4284,110617.0
2023-04-06 09:30:00,474.68,476.26,473.28,475.02,46592.0,456.845,458.3657,455.4976,457.1722,46592.0
2023-04-06 10:00:00,475.05,476.2,473.89,474.33,18708.0,457.2011,458.3079,456.0847,456.5082,18708.0
2023-04-06 10:30:00,473.95,474.14,470.75,471.29,15808.0,456.1425,456.3253,453.0627,453.5824,15808.0
2023-04-06 11:00:00,471.41,471.48,468.29,469.33,22121.0,453.6979,453.7653,450.6951,451.696,22121.0
2023-04-06 11:30:00,469.1,470.28,468.59,469.63,8392.0,451.4747,452.6103,450.9838,451.9848,8392.0
2023-04-06 12:00:00,469.56,470.83,469.34,470.65,9283.0,451.9174,453.1397,451.7057,452.9664,9283.0
2023-04-06 12:30:00,470.54,472.3,470.54,471.7,15260.0,452.8606,454.5544,452.8606,453.977,15260.0
2023-04-06 13:00:00,471.61,472.43,471.33,471.44,12656.0,453.8904,454.6796,453.6209,453.7268,12656.0
2023-04-06 13:30:00,471.36,471.5,470.51,471.01,15679.0,453.6498,453.7845,452.8317,453.3129,15679.0
2023-04-06 14:00:00,470.76,471.77,470.36,471.61,11077.0,453.0723,454.0444,452.6873,453.8904,11077.0
2023-04-06 14:30:00,471.64,472.24,471.12,471.55,12803.0,453.9192,454.4967,453.4188,453.8326,12803.0
2023-04-06 15:00:00,471.48,471.64,470.31,470.77,25539.0,453.7653,453.9192,452.6392,453.0819,25539.0
2023-04-06 15:30:00,470.8,471.1,469.85,470.32,68918.0,453.1108,453.3995,452.1965,452.6488,68918.0
2023-04-10 09:30:00,470.98,474.57,470.98,472.12,31020.0,453.284,456.7392,453.284,454.3812,31020.0
2023-04-10 10:00:00,472.65,474.04,471.66,472.42,15858.0,454.8913,456.2291,453.9385,454.6699,15858.0
2023-04-10 10:30:00,472.49,473.69,472.36,473.06,11626.0,454.7373,455.8922,454.6122,455.2859,11626.0
2023-04-10 11:00:00,472.93,475.98,472.57,475.98,42837.0,455.1608,458.0962,454.8143,458.0962,42837.0
2023-04-10 11:30:00,475.93,476.78,475.71,476.56,21812.0,458.0481,458.8661,457.8363,458.6544,21812.0
2023-04-10 12:00:00,476.5,477.23,475.81,476.88,10385.0,458.5966,459.2992,457.9326,458.9624,10385.0
2023-04-10 12:30:00,477.02,478.12,476.45,477.84,21821.0,459.0971,460.1558,458.5485,459.8863,21821.0
2023-04-10 13:00:00,477.85,477.86,476.83,476.89,10860.0,459.8959,459.9055,458.9142,458.972,10860.0
2023-04-10 13:30:00,477.08,478.17,476.68,477.9,22029.0,459.1548,460.2039,458.7699,459.944,22029.0
2023-04-10 14:00:00,477.78,477.84,476.5,476.8,10239.0,459.8285,459.8863,458.5966,458.8854,10239.0
2023-04-10 14:30:00,476.74,477.0,475.87,476.11,7477.0,458.8276,459.0779,457.9903,458.2213,7477.0
2023-04-10 15:00:00,476.23,477.06,475.78,476.91,26644.0,458.3368,459.1356,457.9037,458.9912,26644.0
2023-04-10 15:30:00,477.0,477.28,475.56,476.63,57440.0,459.0779,459.3473,457.692,458.7218,57440.0
2023-04-11 09:30:00,476.12,476.12,469.48,470.02,36709.0,458.2309,458.2309,451.8404,452.3601,36709.0
2023-04-11 10:00:00,469.79,472.72,469.75,471.73,19097.0,452.1388,454.9587,452.1003,454.0059,19097.0
2023-04-11 10:30:00,471.16,471.89,470.03,471.89,21615.0,453.4573,454.1598,452.3697,454.1598,21615.0
2023-04-11 11:00:00,471.83,473.8,471.83,473.8,9937.0,454.1021,455.9981,454.1021,455.9981,9937.0
2023-04-11 11:30:00,473.67,473.73,472.3,472.59,12735.0,455.873,455.9307,454.5544,454.8335,12735.0
2023-04-11 12:00:00,472.5,473.69,471.89,473.69,18671.0,454.7469,455.8922,454.1598,455.8922,18671.0
2023-04-11 12:30:00,473.63,474.86,473.54,474.33,9422.0,455.8345,457.0183,455.7479,456.5082,9422.0
2023-04-11 13:00:00,474.33,474.35,471.86,471.99,15189.0,456.5082,456.5274,454.131,454.2561,15189.0
2023-04-11 13:30:00,472.36,472.39,470.96,471.84,18018.0,454.6122,454.6411,453.2648,454.1117,18018.0
2023-04-11 14:00:00,472.12,472.35,470.95,471.93,15891.0,454.3812,454.6026,453.2552,454.1983,15891.0
2023-04-11 14:30:00,471.7,471.7,469.79,469.8,25185.0,453.977,453.977,452.1388,452.1484,25185.0
2023-04-11 15:00:00,469.8,470.04,469.06,469.38,27532.0,452.1484,452.3794,451.4362,451.7442,27532.0
2023-04-11 15:30:00,469.38,469.73,467.52,468.48,70178.0,451.7442,452.081,449.954,450.878,70178.0
2023-04-12 09:30:00,467.43,472.61,466.03,471.91,40371.0,449.8674,454.8528,448.52,454.1791,40371.0
2023-04-12 10:00:00,471.51,471.86,469.94,471.73,24036.0,453.7941,454.131,452.2831,454.0059,24036.0
2023-04-12 10:30:00,471.9,471.98,470.79,471.83,12215.0,454.1695,454.2465,453.1012,454.1021,12215.0
2023-04-12 11:00:00,472.08,472.88,470.91,472.6,20311.0,454.3427,455.1127,453.2167,454.8432,20311.0
2023-04-12 11:30:00,472.49,472.49,471.2,472.11,17967.0,454.7373,454.7373,453.4958,454.3716,17967.0
2023-04-12 12:00:00,472.38,472.38,471.0,471.0,7876.0,454.6314,454.6314,453.3033,453.3033,7876.0
2023-04-12 12:30:00,471.06,472.57,470.89,472.5,20268.0,453.361,454.8143,453.1974,454.7469,20268.0
2023-04-12 13:00:00,472.59,473.82,472.48,473.33,10906.0,454.8335,456.0173,454.7277,455.5457,10906.0
2023-04-12 13:30:00,473.46,474.35,473.28,474.18,9768.0,455.6709,456.5274,455.4976,456.3638,9768.0
2023-04-12 14:00:00,474.3,474.73,473.08,473.08,7896.0,456.4793,456.8931,455.3051,455.3051,7896.0
2023-04-12 14:30:00,472.79,473.05,472.13,472.87,8860.0,455.026,455.2763,454.3908,455.103,8860.0
2023-04-12 15:00:00,473.07,473.22,471.34,471.66,10817.0,455.2955,455.4399,453.6305,453.9385,10817.0
2023-04-12 15:30:00,471.66,473.04,470.96,473.01,62232.0,453.9385,455.2666,453.2648,455.2378,62232.0
2023-04-13 09:30:00,472.0,473.34,469.67,471.47,22452.0,454.2657,455.5554,452.0233,453.7556,22452.0
2023-04-13 10:00:00,470.97,472.82,470.79,471.85,13353.0,453.2744,455.0549,453.1012,454.1214,13353.0
2023-04-13 10:30:00,472.01,472.38,469.78,470.45,38626.0,454.2753,454.6314,452.1291,452.774,38626.0
2023-04-13 11:00:00,470.39,471.28,470.39,470.86,15384.0,452.7162,453.5728,452.7162,453.1685,15384.0
2023-04-13 11:30:00,470.86,472.62,470.77,472.18,14864.0,453.1685,454.8624,453.0819,454.439,14864.0
2023-04-13 12:00:00,472.6,473.37,472.38,472.63,8784.0,454.8432,455.5842,454.6314,454.872,8784.0
2023-04-13 12:30:00,472.77,473.53,472.72,473.39,6638.0,455.0068,455.7382,454.9587,455.6035,6638.0
2023-04-13 13:00:00,473.35,473.67,472.78,473.02,9940.0,455.565,455.873,455.0164,455.2474,9940.0
2023-04-13 13:30:00,473.09,473.54,472.22,473.11,12086.0,455.3148,455.7479,454.4775,455.334,12086.0
2023-04-13 14:00:00,473.26,474.3,473.07,474.26,9421.0,455.4784,456.4793,455.2955,456.4408,9421.0
2023-04-13 14:30:00,474.31,475.82,474.2,475.76,12956.0,456.4889,457.9422,456.3831,457.8844,12956.0
2023-04-13 15:00:00,475.92,476.07,474.06,474.39,11482.0,458.0384,458.1828,456.2483,456.5659,11482.0
2023-04-13 15:30:00,474.28,474.57,473.1,474.3,57630.0,456.4601,456.7392,455.3244,456.4793,57630.0
2023-04-14 09:30:00,470.55,471.98,469.78,469.78,31029.0,452.8702,454.2465,452.1291,452.1291,31029.0
2023-04-14 10:00:00,469.73,470.55,468.76,469.33,15011.0,452.081,452.8702,451.1475,451.696,15011.0
2023-04-14 10:30:00,469.4,470.73,469.36,470.27,13455.0,451.7634,453.0434,451.7249,452.6007,13455.0
2023-04-14 11:00:00,470.17,471.6,469.8,471.37,8549.0,452.5045,453.8807,452.1484,453.6594,8549.0
2023-04-14 11:30:00,471.19,472.1,470.68,471.43,8306.0,453.4862,454.362,452.9953,453.7171,8306.0
2023-04-14 12:00:00,471.53,471.69,470.84,471.32,9424.0,453.8134,453.9674,453.1493,453.6113,9424.0
2023-04-14 12:30:00,471.26,471.27,469.58,469.65,7497.0,453.5535,453.5631,451.9366,452.004,7497.0
2023-04-14 13:00:00,469.74,470.58,469.74,469.79,6941.0,452.0906,452.8991,452.0906,452.1388,6941.0
2023-04-14 13:30:00,469.6,470.29,469.04,469.56,7059.0,451.9559,452.62,451.4169,451.9174,7059.0
2023-04-14 14:00:00,469.56,470.58,469.56,470.45,8614.0,451.9174,452.8991,451.9174,452.774,8614.0
2023-04-14 14:30:00,470.65,470.85,469.8,470.78,9383.0,452.9664,453.1589,452.1484,453.0916,9383.0
2023-04-14 15:00:00,470.8,471.15,469.87,471.03,17727.0,453.1108,453.4477,452.2157,453.3322,17727.0
2023-04-14 15:30:00,471.12,473.09,470.94,472.57,42096.0,453.4188,455.3148,453.2455,454.8143,42096.0
2023-04-17 09:30:00,472.99,474.38,471.62,473.15,21574.0,455.2185,456.5563,453.9,455.3725,21574.0
2023-04-17 10:00:00,472.39,476.79,472.08,476.61,31297.0,454.6411,458.8757,454.3427,458.7025,31297.0
2023-04-17 10:30:00,476.55,477.01,474.66,474.84,11890.0,458.6448,459.0875,456.8258,456.999,11890.0
2023-04-17 11:00:00,474.75,477.68,474.47,476.94,36466.0,456.9124,459.7323,456.6429,459.0201,36466.0
2023-04-17 11:30:00,476.97,477.18,475.28,476.06,13980.0,459.049,459.2511,457.4225,458.1732,13980.0
2023-04-17 12:00:00,476.1,476.87,475.05,475.22,14352.0,458.2117,458.9527,457.2011,457.3647,14352.0
2023-04-17 12:30:00,475.22,475.22,473.03,473.16,5728.0,457.3647,457.3647,455.257,455.3821,5728.0
2023-04-17 13:00:00,473.13,473.52,472.72,473.19,7405.0,455.3533,455.7286,454.9587,455.411,7405.0
2023-04-17 13:30:00,473.11,473.43,472.17,472.18,7061.0,455.334,455.642,454.4293,454.439,7061.0
2023-04-17 14:00:00,471.89,472.61,471.38,472.61,9563.0,454.1598,454.8528,453.669,454.8528,9563.0
2023-04-17 14:30:00,472.41,473.89,472.41,473.82,6950.0,454.6603,456.0847,454.6603,456.0173,6950.0
2023-04-17 15:00:00,474.1,474.13,473.54,474.08,7880.0,456.2868,456.3157,455.7479,456.2676,7880.0
2023-04-17 15:30:00,473.98,474.85,473.02,474.78,63362.0,456.1713,457.0086,455.2474,456.9413,63362.0
2023-04-18 09:30:00,475.74,483.4,475.74,483.02,72039.0,457.8652,465.2374,457.8652,464.8717,72039.0
2023-04-18 10:00:00,483.31,483.31,480.34,480.37,24625.0,465.1508,465.1508,462.2924,462.3212,24625.0
2023-04-18 10:30:00,480.23,481.7,478.46,478.59,13425.0,462.1865,463.6013,460.483,460.6081,13425.0
2023-04-18 11:00:00,479.08,479.69,477.52,479.48,13443.0,461.0797,461.6668,459.5783,461.4647,13443.0
2023-04-18 11:30:00,479.32,479.57,478.4,478.95,17691.0,461.3107,461.5513,460.4253,460.9546,17691.0
2023-04-18 12:00:00,479.02,481.7,478.4,479.97,14949.0,461.022,463.6013,460.4253,461.9363,14949.0
2023-04-18 12:30:00,479.63,482.53,479.63,482.47,14713.0,461.609,464.4001,461.609,464.3423,14713.0
2023-04-18 13:00:00,482.23,482.58,481.58,481.78,14855.0,464.1113,464.4482,463.4858,463.6783,14855.0
2023-04-18 13:30:00,481.6,482.9,481.56,481.91,23065.0,463.505,464.7562,463.4665,463.8034,23065.0
2023-04-18 14:00:00,481.89,482.01,480.48,481.36,12792.0,463.7841,463.8996,462.4271,463.274,12792.0
2023-04-18 14:30:00,481.2,481.83,480.56,480.67,19342.0,463.12,463.7264,462.5041,462.61,19342.0
2023-04-18 15:00:00,480.77,480.97,479.91,480.48,15227.0,462.7062,462.8987,461.8785,462.4271,15227.0
2023-04-18 15:30:00,480.44,480.44,478.81,479.41,85020.0,462.3886,462.3886,460.8198,461.3973,85020.0
2023-04-19 09:30:00,480.46,482.17,478.22,481.7,24228.0,462.4079,464.0536,460.252,463.6013,24228.0
2023-04-19 10:00:00,481.79,482.8,481.24,481.83,14752.0,463.6879,464.6599,463.1585,463.7264,14752.0
2023-04-19 10:30:00,481.76,481.76,480.17,480.24,12137.0,463.659,463.659,462.1287,462.1961,12137.0
2023-04-19 11:00:00,480.17,480.31,478.99,479.64,9836.0,462.1287,462.2635,460.9931,461.6187,9836.0
2023-04-19 11:30:00,479.56,480.62,479.34,479.71,10948.0,461.5417,462.5618,461.3299,461.686,10948.0
2023-04-19 12:00:00,479.9,480.31,479.26,479.72,7846.0,461.8689,462.2635,461.2529,461.6957,7846.0
2023-04-19 12:30:00,479.57,479.87,479.26,479.37,9403.0,461.5513,461.84,461.2529,461.3588,9403.0
2023-04-19 13:00:00,479.45,479.51,478.51,478.81,9827.0,461.4358,461.4935,460.5311,460.8198,9827.0
2023-04-19 13:30:00,478.86,479.04,478.44,478.77,9541.0,460.868,461.0412,460.4637,460.7813,9541.0
2023-04-19 14:00:00,478.96,479.16,477.33,477.77,9251.0,460.9642,461.1567,459.3955,459.8189,9251.0
2023-04-19 14:30:00,477.77,478.41,476.84,477.08,13754.0,459.8189,460.4349,458.9239,459.1548,13754.0
2023-04-19 15:00:00,476.93,477.55,476.56,476.66,24832.0,459.0105,459.6072,458.6544,458.7506,24832.0
2023-04-19 15:30:00,476.62,477.25,476.2,477.07,60993.0,458.7121,459.3185,458.3079,459.1452,60993.0
2023-04-20 09:30:00,478.4,478.4,474.52,475.02,23860.0,460.4253,460.4253,456.691,457.1722,23860.0
2023-04-20 10:00:00,474.98,475.22,473.75,474.2,9726.0,457.1338,457.3647,455.95,456.3831,9726.0
2023-04-20 10:30:00,474.26,475.37,474.17,475.03,14487.0,456.4408,457.5091,456.3542,457.1819,14487.0
2023-04-20 11:00:00,475.12,476.01,474.76,474.76,10020.0,457.2685,458.1251,456.922,456.922,10020.0
2023-04-20 11:30:00,474.6,474.75,473.46,473.72,11146.0,456.768,456.9124,455.6709,455.9211,11146.0
2023-04-20 12:00:00,473.8,474.26,473.09,474.05,12563.0,455.9981,456.4408,455.3148,456.2387,12563.0
2023-04-20 12:30:00,473.89,474.49,473.5,474.49,8946.0,456.0847,456.6622,455.7094,456.6622,8946.0
2023-04-20 13:00:00,474.43,475.32,474.33,475.2,18596.0,456.6044,457.461,456.5082,457.3455,18596.0
2023-04-20 13:30:00,475.48,476.14,474.97,475.41,10852.0,457.615,458.2502,457.1241,457.5476,10852.0
2023-04-20 14:00:00,475.48,475.48,473.82,473.82,7923.0,457.615,457.615,456.0173,456.0173,7923.0
2023-04-20 14:30:00,473.74,473.88,472.07,473.74,23502.0,455.9403,456.0751,454.3331,455.9403,23502.0
2023-04-20 15:00:00,473.85,473.92,472.6,472.83,12980.0,456.0462,456.1136,454.8432,455.0645,12980.0
2023-04-20 15:30:00,472.85,474.25,472.33,474.24,51012.0,455.0838,456.4312,454.5833,456.4216,51012.0
2023-04-21 09:30:00,475.72,475.72,472.27,472.48,23191.0,457.8459,457.8459,454.5256,454.7277,23191.0
2023-04-21 10:00:00,472.59,472.7,471.61,472.27,15402.0,454.8335,454.9394,453.8904,454.5256,15402.0
2023-04-21 10:30:00,472.44,472.59,469.77,469.89,15806.0,454.6892,454.8335,452.1195,452.235,15806.0
2023-04-21 11:00:00,469.77,471.53,469.67,469.7,13269.0,452.1195,453.8134,452.0233,452.0521,13269.0
2023-04-21 11:30:00,469.95,470.51,469.55,470.37,12629.0,452.2927,452.8317,451.9078,452.697,12629.0
2023-04-21 12:00:00,470.56,470.75,469.87,470.07,6794.0,452.8798,453.0627,452.2157,452.4082,6794.0
2023-04-21 12:30:00,470.3,470.52,469.93,470.31,11804.0,452.6296,452.8413,452.2735,452.6392,11804.0
2023-04-21 13:00:00,470.32,471.1,470.32,471.1,8543.0,452.6488,453.3995,452.6488,453.3995,8543.0
2023-04-21 13:30:00,471.06,471.72,471.03,471.11,7941.0,453.361,453.9962,453.3322,453.4092,7941.0
2023-04-21 14:00:00,471.25,471.48,470.46,470.72,8180.0,453.5439,453.7653,452.7836,453.0338,8180.0
2023-04-21 14:30:00,470.81,470.85,469.36,469.4,15387.0,453.1204,453.1589,451.7249,451.7634,15387.0
2023-04-21 15:00:00,469.4,469.96,468.83,469.4,20653.0,451.7634,452.3024,451.2148,451.7634,20653.0
2023-04-21 15:30:00,469.44,473.4,469.43,472.08,177043.0,451.8019,455.6131,451.7923,454.3427,177043.0
2023-04-24 09:30:00,471.16,472.64,466.5,467.17,38791.0,453.4573,454.8817,448.9724,449.6172,38791.0
2023-04-24 10:00:00,467.45,468.99,467.45,468.99,16853.0,449.8867,451.3688,449.8867,451.3688,16853.0
2023-04-24 10:30:00,469.81,470.93,469.2,470.34,16144.0,452.158,453.2359,451.5709,452.6681,16144.0
2023-04-24 11:00:00,470.08,470.95,469.59,470.5,19101.0,452.4179,453.2552,451.9463,452.8221,19101.0
2023-04-24 11:30:00,470.5,470.5,468.94,469.69,10468.0,452.8221,452.8221,451.3207,452.0425,10468.0
2023-04-24 12:00:00,469.54,469.71,467.59,467.95,13634.0,451.8981,452.0618,450.0214,450.3679,13634.0
2023-04-24 12:30:00,468.07,470.13,467.91,470.04,5654.0,450.4834,452.466,450.3294,452.3794,5654.0
2023-04-24 13:00:00,469.94,470.22,469.39,469.95,14292.0,452.2831,452.5526,451.7538,452.2927,14292.0
2023-04-24 13:30:00,469.85,471.75,469.82,471.37,15027.0,452.1965,454.0251,452.1676,453.6594,15027.0
2023-04-24 14:00:00,471.59,472.0,470.44,470.66,22877.0,453.8711,454.2657,452.7643,452.9761,22877.0
2023-04-24 14:30:00,470.8,471.38,470.7,471.19,9509.0,453.1108,453.669,453.0146,453.4862,9509.0
2023-04-24 15:00:00,471.18,472.05,470.9,471.08,15247.0,453.4765,454.3138,453.207,453.3803,15247.0
2023-04-24 15:30:00,471.19,471.51,470.64,471.23,62861.0,453.4862,453.7941,452.9568,453.5246,62861.0
2023-04-25 09:30:00,470.11,470.11,468.42,468.8,20233.0,452.4467,452.4467,450.8202,451.1859,20233.0
2023-04-25 10:00:00,468.68,469.07,467.4,468.19,19517.0,451.0705,451.4458,449.8386,450.5989,19517.0
2023-04-25 10:30:00,468.47,469.66,467.32,468.92,42385.0,450.8683,452.0136,449.7616,451.3014,42385.0
2023-04-25 11:00:00,469.15,469.37,467.41,467.87,20807.0,451.5228,451.7345,449.8482,450.2909,20807.0
2023-04-25 11:30:00,467.72,468.11,466.86,466.86,15247.0,450.1465,450.5219,449.3188,449.3188,15247.0
2023-04-25 12:00:00,466.89,467.21,466.51,466.81,17551.0,449.3477,449.6557,448.982,449.2707,17551.0
2023-04-25 12:30:00,466.72,467.17,466.45,466.55,17202.0,449.1841,449.6172,448.9242,449.0205,17202.0
2023-04-25 13:00:00,466.54,466.69,464.53,465.03,14354.0,449.0109,449.1552,447.0764,447.5576,14354.0
2023-04-25 13:30:00,464.92,465.65,464.42,465.16,10528.0,447.4517,448.1543,446.9705,447.6827,10528.0
2023-04-25 14:00:00,465.13,465.75,464.84,465.52,23335.0,447.6538,448.2505,447.3747,448.0292,23335.0
2023-04-25 14:30:00,465.5,465.92,464.77,465.27,25215.0,448.0099,448.4142,447.3074,447.7886,25215.0
2023-04-25 15:00:00,465.19,466.97,464.86,466.37,26168.0,447.7116,449.4247,447.394,448.8473,26168.0
2023-04-25 15:30:00,466.51,466.65,465.26,465.42,87843.0,448.982,449.1167,447.779,447.9329,87843.0
2023-04-26 09:30:00,462.69,464.33,456.05,456.21,44119.0,445.3055,446.8839,438.915,439.069,44119.0
2023-04-26 10:00:00,456.05,456.05,450.27,451.29,92188.0,438.915,438.915,433.3522,434.3338,92188.0
2023-04-26 10:30:00,451.18,453.07,449.79,451.46,50665.0,434.228,436.047,432.8902,434.4975,50665.0
2023-04-26 11:00:00,451.67,455.95,451.66,454.93,43804.0,434.6996,438.8188,434.6899,437.8371,43804.0
2023-04-26 11:30:00,454.9,455.07,453.0,453.47,35352.0,437.8082,437.9718,435.9796,436.4319,35352.0
2023-04-26 12:00:00,453.33,454.31,453.18,453.76,31234.0,436.2972,437.2404,436.1528,436.711,31234.0
2023-04-26 12:30:00,453.68,454.25,453.06,453.28,24939.0,436.634,437.1826,436.0373,436.2491,24939.0
2023-04-26 13:00:00,453.35,453.92,451.82,452.36,28010.0,436.3164,436.865,434.8439,435.3636,28010.0
2023-04-26 13:30:00,452.33,452.33,451.03,451.95,29038.0,435.3348,435.3348,434.0836,434.969,29038.0
2023-04-26 14:00:00,451.82,452.44,451.45,452.38,23649.0,434.8439,435.4406,434.4878,435.3829,23649.0
2023-04-26 14:30:00,452.39,452.39,450.58,451.98,86817.0,435.3925,435.3925,433.6505,434.9979,86817.0
2023-04-26 15:00:00,451.85,452.38,450.05,450.36,36084.0,434.8728,435.3829,433.1404,433.4388,36084.0
2023-04-26 15:30:00,450.38,451.29,449.07,449.09,206549.0,433.458,434.3338,432.1973,432.2165,206549.0
2023-04-27 09:30:00,452.48,454.76,443.0,453.77,180855.0,435.4791,437.6735,426.3553,436.7207,180855.0
2023-04-27 10:00:00,453.35,454.13,449.54,452.3,82609.0,436.3164,437.0671,432.6496,435.3059,82609.0
2023-04-27 10:30:00,452.4,452.47,448.85,450.21,30929.0,435.4021,435.4695,431.9855,433.2944,30929.0
2023-04-27 11:00:00,449.94,450.39,443.7,444.16,64163.0,433.0346,433.4677,427.029,427.4717,64163.0
2023-04-27 11:30:00,443.7,451.0,443.04,450.56,65718.0,427.029,434.0547,426.3938,433.6313,65718.0
2023-04-27 12:00:00,450.55,452.51,450.29,451.61,56096.0,433.6216,435.508,433.3714,434.6418,56096.0
2023-04-27 12:30:00,451.54,452.01,450.0,451.3,96838.0,434.5745,435.0268,433.0923,434.3435,96838.0
2023-04-27 13:00:00,451.45,453.59,451.1,451.54,69368.0,434.4878,436.5474,434.151,434.5745,69368.0
2023-04-27 13:30:00,451.6,452.32,450.97,451.73,34798.0,434.6322,435.3251,434.0259,434.7573,34798.0
2023-04-27 14:00:00,451.68,455.84,451.67,455.84,20000.0,434.7092,438.7129,434.6996,438.7129,20000.0
2023-04-27 14:30:00,455.81,457.7,454.44,457.62,15498.0,438.684,440.503,437.3655,440.426,15498.0
2023-04-27 15:00:00,457.66,459.68,457.63,458.6,18742.0,440.4645,442.4086,440.4356,441.3692,18742.0
2023-04-27 15:30:00,458.59,458.78,456.75,457.72,69996.0,441.3596,441.5424,439.5887,440.5223,69996.0
2023-04-28 09:30:00,460.37,461.57,458.39,460.0,41220.0,443.0727,444.2276,441.1671,442.7166,41220.0
2023-04-28 10:00:00,460.0,460.88,458.62,460.05,53012.0,442.7166,443.5635,441.3884,442.7647,53012.0
2023-04-28 10:30:00,460.39,460.99,457.69,458.45,18588.0,443.0919,443.6694,440.4934,441.2248,18588.0
2023-04-28 11:00:00,458.28,459.54,457.75,458.42,13339.0,441.0612,442.2739,440.5511,441.196,13339.0
2023-04-28 11:30:00,458.52,458.52,455.52,457.51,24806.0,441.2922,441.2922,438.4049,440.3201,24806.0
2023-04-28 12:00:00,457.5,458.78,457.45,458.6,18055.0,440.3105,441.5424,440.2624,441.3692,18055.0
2023-04-28 12:30:00,458.82,460.04,458.53,459.96,23422.0,441.5809,442.7551,441.3018,442.6781,23422.0
2023-04-28 13:00:00,460.07,460.32,459.43,460.18,12762.0,442.784,443.0246,442.168,442.8898,12762.0
2023-04-28 13:30:00,460.38,460.38,459.93,459.99,24808.0,443.0823,443.0823,442.6492,442.707,24808.0
2023-04-28 14:00:00,460.07,460.62,459.81,460.0,11305.0,442.784,443.3133,442.5337,442.7166,11305.0
2023-04-28 14:30:00,460.0,460.38,458.58,459.25,24357.0,442.7166,443.0823,441.3499,441.9948,24357.0
2023-04-28 15:00:00,459.18,459.9,458.85,459.64,17244.0,441.9274,442.6203,441.6098,442.3701,17244.0
2023-04-28 15:30:00,459.78,461.5,459.46,461.43,71790.0,442.5049,444.1602,442.1969,444.0929,71790.0
2023-05-01 09:30:00,461.95,465.75,461.75,463.83,31940.0,444.5933,448.2505,444.4008,446.4027,31940.0
2023-05-01 10:00:00,464.2,465.14,463.18,463.77,16207.0,446.7588,447.6635,445.7771,446.3449,16207.0
2023-05-01 10:30:00,464.38,464.52,463.35,463.63,14839.0,446.932,447.0668,445.9407,446.2102,14839.0
2023-05-01 11:00:00,463.58,465.69,463.58,465.18,29809.0,446.1621,448.1928,446.1621,447.702,29809.0
2023-05-01 11:30:00,465.07,466.03,464.17,464.74,11502.0,447.5961,448.52,446.7299,447.2785,11502.0
2023-05-01 12:00:00,464.69,464.69,462.65,463.02,8002.0,447.2304,447.2304,445.267,445.6231,8002.0
2023-05-01 12:30:00,463.0,464.09,462.56,462.56,13097.0,445.6039,446.6529,445.1804,445.1804,13097.0
2023-05-01 13:00:00,462.57,462.89,461.7,461.7,11839.0,445.19,445.498,444.3527,444.3527,11839.0
2023-05-01 13:30:00,461.6,461.68,460.73,461.3,10942.0,444.2565,444.3335,443.4192,443.9677,10942.0
2023-05-01 14:00:00,461.43,461.43,459.59,461.26,10706.0,444.0929,444.0929,442.322,443.9292,10706.0
2023-05-01 14:30:00,461.23,461.53,460.03,460.5,12953.0,443.9004,444.1891,442.7455,443.1978,12953.0
2023-05-01 15:00:00,460.62,461.42,459.66,461.15,11587.0,443.3133,444.0832,442.3894,443.8234,11587.0
2023-05-01 15:30:00,461.15,462.74,460.47,462.71,116506.0,443.8234,445.3536,443.1689,445.3248,116506.0
2023-05-02 09:30:00,460.83,460.88,453.88,455.35,47343.0,443.5154,443.5635,436.8265,438.2413,47343.0
2023-05-02 10:00:00,455.39,457.24,453.38,454.74,35763.0,438.2798,440.0603,436.3453,437.6542,35763.0
2023-05-02 10:30:00,454.35,454.94,453.59,454.23,28615.0,437.2789,437.8467,436.5474,437.1634,28615.0
2023-05-02 11:00:00,453.95,454.28,450.92,451.34,45574.0,436.8939,437.2115,433.9777,434.382,45574.0
2023-05-02 11:30:00,451.59,452.28,450.73,451.95,24867.0,434.6226,435.2866,433.7949,434.969,24867.0
2023-05-02 12:00:00,452.07,452.28,450.79,452.05,17853.0,435.0845,435.2866,433.8526,435.0653,17853.0
2023-05-02 12:30:00,452.06,452.86,451.02,451.77,8991.0,435.0749,435.8449,434.074,434.7958,8991.0
2023-05-02 13:00:00,451.77,452.29,451.01,451.71,12001.0,434.7958,435.2963,434.0644,434.7381,12001.0
2023-05-02 13:30:00,451.8,452.19,451.05,451.6,26361.0,434.8247,435.2,434.1029,434.6322,26361.0
2023-05-02 14:00:00,451.66,451.74,450.41,450.59,22234.0,434.6899,434.7669,433.4869,433.6601,22234.0
2023-05-02 14:30:00,450.25,450.55,449.33,450.11,17667.0,433.3329,433.6216,432.4475,433.1982,17667.0
2023-05-02 15:00:00,450.19,450.28,448.78,449.38,32590.0,433.2752,433.3618,431.9182,432.4956,32590.0
2023-05-02 15:30:00,449.49,449.96,448.58,448.86,90880.0,432.6015,433.0538,431.7257,431.9951,90880.0
2023-05-03 09:30:00,447.53,449.84,446.51,446.95,21059.0,430.7151,432.9383,429.7334,430.1569,21059.0
2023-05-03 10:00:00,447.14,448.75,446.52,447.56,12914.0,430.3398,431.8893,429.7431,430.744,12914.0
2023-05-03 10:30:00,447.55,448.52,445.93,446.18,10518.0,430.7344,431.6679,429.1752,429.4158,10518.0
2023-05-03 11:00:00,445.88,446.75,445.66,446.37,18294.0,429.1271,429.9644,428.9154,429.5987,18294.0
2023-05-03 11:30:00,446.22,447.3,445.53,446.07,12174.0,429.4543,430.4938,428.7903,429.31,12174.0
2023-05-03 12:00:00,446.13,448.2,446.13,448.03,14535.0,429.3677,431.3599,429.3677,431.1963,14535.0
2023-05-03 12:30:00,448.1,450.04,448.1,449.93,12261.0,431.2637,433.1308,431.2637,433.0249,12261.0
2023-05-03 13:00:00,450.38,452.28,450.07,452.26,23266.0,433.458,435.2866,433.1597,435.2674,23266.0
2023-05-03 13:30:00,452.05,452.16,449.76,449.79,7382.0,435.0653,435.1712,432.8613,432.8902,7382.0
2023-05-03 14:00:00,449.67,450.34,447.96,449.43,22236.0,432.7747,433.4195,431.129,432.5437,22236.0
2023-05-03 14:30:00,449.29,449.29,447.04,447.3,17940.0,432.409,432.409,430.2435,430.4938,17940.0
2023-05-03 15:00:00,447.51,447.99,445.19,445.19,15136.0,430.6959,431.1578,428.463,428.463,15136.0
2023-05-03 15:30:00,445.17,445.97,443.57,443.67,46008.0,428.4438,429.2137,426.9039,427.0001,46008.0
2023-05-04 09:30:00,443.28,443.52,438.02,439.13,23130.0,426.6248,426.8558,421.5624,422.6307,23130.0
2023-05-04 10:00:00,439.05,440.05,436.13,436.35,25102.0,422.5537,423.5162,419.7434,419.9552,25102.0
2023-05-04 10:30:00,436.39,438.7,435.2,438.46,28589.0,419.9937,422.2169,418.8484,421.9859,28589.0
2023-05-04 11:00:00,438.69,441.1,438.49,440.12,21461.0,422.2073,424.5267,422.0148,423.5835,21461.0
2023-05-04 11:30:00,440.12,440.12,437.75,438.46,22573.0,423.5835,423.5835,421.3026,421.9859,22573.0
2023-05-04 12:00:00,438.45,441.83,438.45,441.76,22112.0,421.9763,425.2293,421.9763,425.1619,22112.0
2023-05-04 12:30:00,441.67,444.18,441.29,443.97,21725.0,425.0753,427.491,424.7096,427.2889,21725.0
2023-05-04 13:00:00,443.82,445.28,443.72,444.36,10535.0,427.1445,428.5497,427.0483,427.6642,10535.0
2023-05-04 13:30:00,444.21,444.75,442.5,443.19,15499.0,427.5199,428.0396,425.8741,426.5382,15499.0
2023-05-04 14:00:00,443.37,444.04,442.69,443.41,8664.0,426.7114,427.3562,426.057,426.7499,8664.0
2023-05-04 14:30:00,443.4,443.74,442.43,443.74,14850.0,426.7403,427.0675,425.8067,427.0675,14850.0
2023-05-04 15:00:00,443.79,444.81,443.54,443.95,21006.0,427.1156,428.0973,426.875,427.2696,21006.0
2023-05-04 15:30:00,443.73,444.72,442.0,442.23,38153.0,427.0579,428.0107,425.3929,425.6143,38153.0
2023-05-05 09:30:00,443.46,445.3,443.11,444.39,34865.0,426.798,428.5689,426.4612,427.6931,34865.0
2023-05-05 10:00:00,444.67,445.39,443.6,443.84,14677.0,427.9626,428.6555,426.9328,427.1638,14677.0
2023-05-05 10:30:00,444.04,446.36,444.04,445.65,8484.0,427.3562,429.5891,427.3562,428.9058,8484.0
2023-05-05 11:00:00,445.46,445.99,443.87,444.22,13615.0,428.7229,429.233,427.1926,427.5295,13615.0
2023-05-05 11:30:00,444.15,444.15,442.31,443.06,6915.0,427.4621,427.4621,425.6912,426.4131,6915.0
2023-05-05 12:00:00,443.55,443.55,441.93,442.72,12173.0,426.8847,426.8847,425.3255,426.0858,12173.0
2023-05-05 12:30:00,443.0,443.7,442.7,443.39,13663.0,426.3553,427.029,426.0666,426.7307,13663.0
2023-05-05 13:00:00,443.09,443.35,442.34,443.16,7237.0,426.4419,426.6922,425.7201,426.5093,7237.0
2023-05-05 13:30:00,443.23,444.09,442.94,444.06,15507.0,426.5767,427.4044,426.2976,427.3755,15507.0
2023-05-05 14:00:00,444.17,445.2,444.15,444.8,11040.0,427.4814,428.4727,427.4621,428.0877,11040.0
2023-05-05 14:30:00,444.88,448.45,444.87,447.12,33710.0,428.1647,431.6006,428.1551,430.3205,33710.0
2023-05-05 15:00:00,446.66,447.36,446.08,446.08,8299.0,429.8778,430.5515,429.3196,429.3196,8299.0
2023-05-05 15:30:00,446.38,447.0,445.96,446.82,31548.0,429.6083,430.205,429.2041,430.0318,31548.0
2023-05-08 09:30:00,448.33,449.74,447.34,449.74,12603.0,431.4851,432.8421,430.5323,432.8421,12603.0
2023-05-08 10:00:00,449.65,450.95,448.18,448.18,21407.0,432.7555,434.0066,431.3407,431.3407,21407.0
2023-05-08 10:30:00,448.56,449.08,447.26,447.26,9415.0,431.7064,432.2069,430.4553,430.4553,9415.0
2023-05-08 11:00:00,447.31,447.34,444.93,444.93,11309.0,430.5034,430.5323,428.2128,428.2128,11309.0
2023-05-08 11:30:00,444.83,445.69,444.28,444.42,6856.0,428.1166,428.9443,427.5872,427.722,6856.0
2023-05-08 12:00:00,444.49,445.19,443.6,443.89,7019.0,427.7893,428.463,426.9328,427.2119,7019.0
2023-05-08 12:30:00,444.21,444.33,443.46,443.88,6122.0,427.5199,427.6354,426.798,427.2023,6122.0
2023-05-08 13:00:00,443.67,443.89,442.68,443.25,5483.0,427.0001,427.2119,426.0473,426.5959,5483.0
2023-05-08 13:30:00,443.28,443.93,443.06,443.41,10979.0,426.6248,427.2504,426.4131,426.7499,10979.0
2023-05-08 14:00:00,443.36,443.83,441.87,443.77,12273.0,426.7018,427.1541,425.2678,427.0964,12273.0
2023-05-08 14:30:00,443.92,444.02,443.0,443.14,7105.0,427.2408,427.337,426.3553,426.4901,7105.0
2023-05-08 15:00:00,443.12,443.29,441.99,442.0,8181.0,426.4708,426.6344,425.3833,425.3929,8181.0
2023-05-08 15:30:00,442.02,443.57,441.89,442.1,55446.0,425.4121,426.9039,425.287,425.4891,55446.0
2023-05-09 09:30:00,443.0,443.84,440.87,441.4,36267.0,426.3553,427.1638,424.3054,424.8154,36267.0
2023-05-09 10:00:00,441.63,443.07,441.63,442.25,10638.0,425.0368,426.4227,425.0368,425.6335,10638.0
2023-05-09 10:30:00,442.48,442.64,441.21,442.0,9333.0,425.8549,426.0088,424.6326,425.3929,9333.0
2023-05-09 11:00:00,442.47,444.3,442.18,443.83,12019.0,425.8452,427.6065,425.5661,427.1541,12019.0
2023-05-09 11:30:00,443.96,443.99,442.55,442.94,5654.0,427.2793,427.3081,425.9222,426.2976,5654.0
2023-05-09 12:00:00,443.12,443.54,442.79,442.93,6942.0,426.4708,426.875,426.1532,426.288,6942.0
2023-05-09 12:30:00,443.1,443.68,442.9,443.27,8947.0,426.4516,427.0098,426.2591,426.6152,8947.0
2023-05-09 13:00:00,443.15,444.0,442.95,443.62,10293.0,426.4997,427.3178,426.3072,426.952,10293.0
2023-05-09 13:30:00,443.77,444.95,443.57,444.95,10011.0,427.0964,428.2321,426.9039,428.2321,10011.0
2023-05-09 14:00:00,445.0,445.09,444.09,444.22,7415.0,428.2802,428.3668,427.4044,427.5295,7415.0
2023-05-09 14:30:00,444.19,444.19,443.28,443.75,10870.0,427.5006,427.5006,426.6248,427.0771,10870.0
2023-05-09 15:00:00,443.71,444.45,443.66,443.89,13145.0,427.0386,427.7508,426.9905,427.2119,13145.0
2023-05-09 15:30:00,443.78,443.84,441.87,442.4,71587.0,427.106,427.1638,425.2678,425.7779,71587.0
2023-05-10 09:30:00,443.1,443.99,440.55,442.65,19666.0,426.4516,427.3081,423.9974,426.0185,19666.0
2023-05-10 10:00:00,442.37,443.91,442.24,442.24,11721.0,425.749,427.2311,425.6239,425.6239,11721.0
2023-05-10 10:30:00,442.51,443.78,441.94,443.23,13887.0,425.8837,427.106,425.3352,426.5767,13887.0
2023-05-10 11:00:00,443.67,444.28,443.41,443.7,7765.0,427.0001,427.5872,426.7499,427.029,7765.0
2023-05-10 11:30:00,443.54,444.93,443.29,444.61,9911.0,426.875,428.2128,426.6344,427.9048,9911.0
2023-05-10 12:00:00,444.98,445.0,442.68,443.12,8613.0,428.2609,428.2802,426.0473,426.4708,8613.0
2023-05-10 12:30:00,443.15,443.15,440.56,440.61,6695.0,426.4997,426.4997,424.007,424.0551,6695.0
2023-05-10 13:00:00,440.92,440.94,439.35,439.63,8369.0,424.3535,424.3727,422.8425,423.1119,8369.0
2023-05-10 13:30:00,439.57,439.78,438.7,439.48,8277.0,423.0542,423.2563,422.2169,422.9676,8277.0
2023-05-10 14:00:00,439.54,440.37,438.78,439.44,19506.0,423.0253,423.8241,422.2939,422.9291,19506.0
2023-05-10 14:30:00,439.37,441.28,439.36,440.65,10058.0,422.8617,424.6999,422.8521,424.0936,10058.0
2023-05-10 15:00:00,440.64,442.45,440.53,441.89,20190.0,424.084,425.826,423.9781,425.287,20190.0
2023-05-10 15:30:00,441.88,443.79,441.77,443.07,78260.0,425.2774,427.1156,425.1715,426.4227,78260.0
2023-05-11 09:30:00,438.9,439.34,435.15,435.32,46335.0,422.4094,422.8328,418.8003,418.9639,46335.0
2023-05-11 10:00:00,435.32,435.32,433.18,434.79,47459.0,418.9639,418.9639,416.9043,418.4538,47459.0
2023-05-11 10:30:00,434.81,438.87,434.81,437.67,21317.0,418.473,422.3805,418.473,421.2256,21317.0
2023-05-11 11:00:00,437.89,439.31,436.98,439.31,10756.0,421.4373,422.804,420.5615,422.804,10756.0
2023-05-11 11:30:00,439.42,440.31,438.94,439.12,17784.0,422.9098,423.7664,422.4479,422.6211,17784.0
2023-05-11 12:00:00,439.17,439.63,438.11,438.55,13504.0,422.6692,423.1119,421.6491,422.0725,13504.0
2023-05-11 12:30:00,438.48,439.0,437.71,438.24,9855.0,422.0052,422.5056,421.2641,421.7742,9855.0
2023-05-11 13:00:00,437.81,437.9,436.79,436.81,10560.0,421.3603,421.4469,420.3786,420.3979,10560.0
2023-05-11 13:30:00,436.64,437.55,436.09,437.16,14288.0,420.2343,421.1101,419.705,420.7347,14288.0
2023-05-11 14:00:00,437.15,437.36,435.86,437.12,9160.0,420.7251,420.9272,419.4836,420.6963,9160.0
2023-05-11 14:30:00,437.38,437.77,436.54,437.24,15596.0,420.9465,421.3218,420.138,420.8117,15596.0
2023-05-11 15:00:00,437.34,437.39,435.88,436.59,18508.0,420.908,420.9561,419.5028,420.1862,18508.0
2023-05-11 15:30:00,436.5,437.38,435.82,435.98,78896.0,420.0995,420.9465,419.4451,419.5991,78896.0
2023-05-12 09:30:00,437.09,440.8,437.09,439.67,27172.0,420.6674,424.238,420.6674,423.1504,27172.0
2023-05-12 10:00:00,439.39,440.91,438.56,439.78,25602.0,422.881,424.3438,422.0821,423.2563,25602.0
2023-05-12 10:30:00,439.77,441.81,438.97,441.38,18918.0,423.2467,425.21,422.4767,424.7962,18918.0
2023-05-12 11:00:00,441.33,441.33,438.84,438.97,22095.0,424.7481,424.7481,422.3516,422.4767,22095.0
2023-05-12 11:30:00,438.8,439.14,437.01,438.0,14500.0,422.3131,422.6404,420.5904,421.5432,14500.0
2023-05-12 12:00:00,438.07,438.15,436.4,436.9,25486.0,421.6106,421.6876,420.0033,420.4845,25486.0
2023-05-12 12:30:00,436.71,436.79,435.2,435.2,25000.0,420.3017,420.3786,418.8484,418.8484,25000.0
2023-05-12 13:00:00,435.2,436.49,435.08,436.18,17893.0,418.8484,420.0899,418.7329,419.7916,17893.0
2023-05-12 13:30:00,436.04,436.3,434.77,435.26,14918.0,419.6568,419.9071,418.4345,418.9061,14918.0
2023-05-12 14:00:00,435.14,436.42,434.91,436.1,16136.0,418.7906,420.0226,418.5693,419.7146,16136.0
2023-05-12 14:30:00,436.2,436.55,435.82,435.97,12090.0,419.8108,420.1477,419.4451,419.5895,12090.0
2023-05-12 15:00:00,435.84,436.46,435.5,436.12,27850.0,419.4643,420.061,419.1371,419.7338,27850.0
2023-05-12 15:30:00,436.33,439.06,436.12,438.77,110102.0,419.9359,422.5634,419.7338,422.2843,110102.0
2023-05-15 09:30:00,438.75,439.55,436.02,436.31,18175.0,422.265,423.0349,419.6376,419.9167,18175.0
2023-05-15 10:00:00,436.28,437.66,436.23,436.76,14549.0,419.8878,421.216,419.8397,420.3498,14549.0
2023-05-15 10:30:00,437.13,438.78,437.04,437.92,8373.0,420.7059,422.2939,420.6193,421.4662,8373.0
2023-05-15 11:00:00,437.69,437.99,436.71,436.86,13429.0,421.2448,421.5336,420.3017,420.446,13429.0
2023-05-15 11:30:00,436.7,438.39,436.58,437.27,16252.0,420.292,421.9185,420.1765,420.8406,16252.0
2023-05-15 12:00:00,437.24,437.24,436.0,436.74,12895.0,420.8117,420.8117,419.6183,420.3305,12895.0
2023-05-15 12:30:00,436.76,438.33,436.71,438.33,10204.0,420.3498,421.8608,420.3017,421.8608,10204.0
2023-05-15 13:00:00,438.25,438.73,437.98,438.02,6325.0,421.7838,422.2458,421.5239,421.5624,6325.0
2023-05-15 13:30:00,438.01,438.59,437.46,438.57,6192.0,421.5528,422.111,421.0235,422.0918,6192.0
2023-05-15 14:00:00,438.56,439.0,438.29,438.7,7156.0,422.0821,422.5056,421.8223,422.2169,7156.0
2023-05-15 14:30:00,438.63,439.59,438.56,439.29,6642.0,422.1495,423.0734,422.0821,422.7847,6642.0
2023-05-15 15:00:00,439.18,440.0,439.13,439.79,8047.0,422.6789,423.468,422.6307,423.2659,8047.0
2023-05-15 15:30:00,439.86,440.08,438.86,439.72,50751.0,423.3333,423.545,422.3709,423.1986,50751.0
2023-05-16 09:30:00,439.99,440.01,437.5,437.66,20253.0,423.4584,423.4777,421.062,421.216,20253.0
2023-05-16 10:00:00,437.66,438.41,436.17,438.36,15459.0,421.216,421.9378,419.7819,421.8897,15459.0
2023-05-16 10:30:00,438.71,439.27,436.56,436.67,18911.0,422.2265,422.7655,420.1573,420.2632,18911.0
2023-05-16 11:00:00,436.75,437.49,436.4,436.93,29074.0,420.3402,421.0523,420.0033,420.5134,29074.0
2023-05-16 11:30:00,437.11,438.22,436.95,438.22,21778.0,420.6866,421.7549,420.5326,421.7549,21778.0
2023-05-16 12:00:00,438.34,438.84,438.01,438.64,10185.0,421.8704,422.3516,421.5528,422.1591,10185.0
2023-05-16 12:30:00,438.97,439.7,438.09,439.25,11150.0,422.4767,423.1793,421.6298,422.7462,11150.0
2023-05-16 13:00:00,439.17,440.35,439.11,439.89,8008.0,422.6692,423.8049,422.6115,423.3622,8008.0
2023-05-16 13:30:00,439.8,439.85,437.66,438.47,11284.0,423.2756,423.3237,421.216,421.9955,11284.0
2023-05-16 14:00:00,438.33,438.87,436.93,436.93,12348.0,421.8608,422.3805,420.5134,420.5134,12348.0
2023-05-16 14:30:00,436.98,437.36,435.9,436.12,13379.0,420.5615,420.9272,419.5221,419.7338,13379.0
2023-05-16 15:00:00,436.12,436.45,435.93,436.45,14418.0,419.7338,420.0514,419.551,420.0514,14418.0
2023-05-16 15:30:00,436.59,437.18,435.45,435.63,35880.0,420.1862,420.754,419.089,419.2622,35880.0
2023-05-17 09:30:00,439.0,442.54,437.58,441.55,56361.0,422.5056,425.9126,421.139,424.9598,56361.0
2023-05-17 10:00:00,441.23,442.85,439.83,441.44,18347.0,424.6518,426.211,423.3044,424.8539,18347.0
2023-05-17 10:30:00,441.53,442.63,441.16,442.59,17463.0,424.9406,425.9992,424.5845,425.9607,17463.0
2023-05-17 11:00:00,442.64,445.12,442.64,445.12,56063.0,426.0088,428.3957,426.0088,428.3957,56063.0
2023-05-17 11:30:00,445.09,447.31,444.65,446.38,28264.0,428.3668,430.5034,427.9433,429.6083,28264.0
2023-05-17 12:00:00,446.72,447.35,445.64,446.62,23166.0,429.9356,430.5419,428.8961,429.8393,23166.0
2023-05-17 12:30:00,446.79,447.62,445.84,447.25,16451.0,430.0029,430.8017,429.0886,430.4456,16451.0
2023-05-17 13:00:00,447.05,448.22,447.05,447.86,12733.0,430.2532,431.3792,430.2532,431.0327,12733.0
2023-05-17 13:30:00,448.13,448.4,446.75,447.22,11495.0,431.2926,431.5524,429.9644,430.4168,11495.0
2023-05-17 14:00:00,447.18,447.48,446.6,446.6,7225.0,430.3783,430.667,429.8201,429.8201,7225.0
2023-05-17 14:30:00,446.62,447.17,446.01,446.5,13590.0,429.8393,430.3686,429.2522,429.7238,13590.0
2023-05-17 15:00:00,446.55,446.95,445.55,445.77,23579.0,429.7719,430.1569,428.8095,429.0212,23579.0
2023-05-17 15:30:00,445.79,447.4,445.21,447.34,99309.0,429.0405,430.59,428.4823,430.5323,99309.0
2023-05-18 09:30:00,446.07,446.92,444.03,444.03,20073.0,429.31,430.128,427.3466,427.3466,20073.0
2023-05-18 10:00:00,444.12,445.39,443.2,445.02,15932.0,427.4332,428.6555,426.5478,428.2994,15932.0
2023-05-18 10:30:00,445.03,446.17,444.51,444.51,11622.0,428.3091,429.4062,427.8086,427.8086,11622.0
2023-05-18 11:00:00,444.53,444.71,440.68,440.87,15447.0,427.8278,428.0011,424.1225,424.3054,15447.0
2023-05-18 11:30:00,440.7,441.62,438.52,439.0,17955.0,424.1417,425.0272,422.0436,422.5056,17955.0
2023-05-18 12:00:00,438.51,439.9,437.75,439.21,16367.0,422.034,423.3718,421.3026,422.7077,16367.0
2023-05-18 12:30:00,439.0,439.39,438.46,439.28,7147.0,422.5056,422.881,421.9859,422.7751,7147.0
2023-05-18 13:00:00,439.35,440.01,438.66,439.4,14583.0,422.8425,423.4777,422.1784,422.8906,14583.0
2023-05-18 13:30:00,439.25,439.35,438.53,438.86,13227.0,422.7462,422.8425,422.0533,422.3709,13227.0
2023-05-18 14:00:00,439.1,441.16,439.03,441.14,18063.0,422.6019,424.5845,422.5345,424.5652,18063.0
2023-05-18 14:30:00,441.2,442.01,440.61,440.61,17253.0,424.623,425.4025,424.0551,424.0551,17253.0
2023-05-18 15:00:00,440.54,441.36,440.36,441.15,13226.0,423.9878,424.7769,423.8145,424.5748,13226.0
2023-05-18 15:30:00,441.27,443.97,441.11,443.73,52009.0,424.6903,427.2889,424.5363,427.0579,52009.0
2023-05-19 09:30:00,445.36,446.3,443.84,445.22,26053.0,428.6267,429.5313,427.1638,428.4919,26053.0
2023-05-19 10:00:00,445.64,445.65,442.91,443.66,12841.0,428.8961,428.9058,426.2687,426.9905,12841.0
2023-05-19 10:30:00,443.45,444.82,443.06,444.21,10093.0,426.7884,428.1069,426.4131,427.5199,10093.0
2023-05-19 11:00:00,444.42,445.07,442.6,442.77,11434.0,427.722,428.3475,425.9704,426.134,11434.0
2023-05-19 11:30:00,442.78,442.79,440.79,442.56,8964.0,426.1436,426.1532,424.2284,425.9319,8964.0
2023-05-19 12:00:00,442.27,442.81,441.35,442.72,5257.0,425.6528,426.1725,424.7673,426.0858,5257.0
2023-05-19 12:30:00,442.47,443.15,441.66,442.84,5793.0,425.8452,426.4997,425.0657,426.2013,5793.0
2023-05-19 13:00:00,442.68,443.03,441.5,441.68,9984.0,426.0473,426.3842,424.9117,425.0849,9984.0
2023-05-19 13:30:00,441.98,442.22,441.12,441.14,6305.0,425.3736,425.6046,424.546,424.5652,6305.0
2023-05-19 14:00:00,441.26,441.54,440.79,441.03,10368.0,424.6807,424.9502,424.2284,424.4593,10368.0
2023-05-19 14:30:00,441.02,442.02,440.81,441.9,8135.0,424.4497,425.4121,424.2476,425.2967,8135.0
2023-05-19 15:00:00,441.8,442.08,441.29,441.32,9026.0,425.2004,425.4699,424.7096,424.7384,9026.0
2023-05-19 15:30:00,441.38,443.87,440.95,443.11,41721.0,424.7962,427.1926,424.3823,426.4612,41721.0
2023-05-22 09:30:00,442.09,445.18,440.0,440.07,23632.0,425.4795,428.4534,423.468,423.5354,23632.0
2023-05-22 10:00:00,439.97,442.17,438.43,441.88,29132.0,423.4392,425.5565,421.957,425.2774,29132.0
2023-05-22 10:30:00,441.61,442.67,440.08,440.38,19967.0,425.0175,426.0377,423.545,423.8338,19967.0
2023-05-22 11:00:00,440.86,442.15,440.7,441.95,14734.0,424.2957,425.5373,424.1417,425.3448,14734.0
2023-05-22 11:30:00,441.66,443.83,441.66,443.29,10348.0,425.0657,427.1541,425.0657,426.6344,10348.0
2023-05-22 12:00:00,443.48,443.87,442.88,443.16,5541.0,426.8173,427.1926,426.2398,426.5093,5541.0
2023-05-22 12:30:00,443.21,443.6,442.08,442.64,6157.0,426.5574,426.9328,425.4699,426.0088,6157.0
2023-05-22 13:00:00,442.39,443.03,441.36,441.92,9941.0,425.7682,426.3842,424.7769,425.3159,9941.0
2023-05-22 13:30:00,441.8,442.76,441.42,442.55,7539.0,425.2004,426.1243,424.8347,425.9222,7539.0
2023-05-22 14:00:00,442.56,443.52,442.34,443.04,10855.0,425.9319,426.8558,425.7201,426.3938,10855.0
2023-05-22 14:30:00,442.86,443.91,442.86,443.68,22761.0,426.2206,427.2311,426.2206,427.0098,22761.0
2023-05-22 15:00:00,443.68,443.92,442.27,442.43,15191.0,427.0098,427.2408,425.6528,425.8067,15191.0
2023-05-22 15:30:00,442.56,443.26,441.79,443.23,36478.0,425.9319,426.6056,425.1908,426.5767,36478.0
2023-05-23 09:30:00,441.17,442.7,440.27,441.28,21158.0,424.5941,426.0666,423.7279,424.6999,21158.0
2023-05-23 10:00:00,441.78,442.33,440.26,441.75,11212.0,425.1812,425.7105,423.7183,425.1523,11212.0
2023-05-23 10:30:00,441.98,442.73,441.23,441.38,13536.0,425.3736,426.0955,424.6518,424.7962,13536.0
2023-05-23 11:00:00,441.18,442.74,441.16,442.65,6443.0,424.6037,426.1051,424.5845,426.0185,6443.0
2023-05-23 11:30:00,442.73,444.44,442.73,443.8,10362.0,426.0955,427.7412,426.0955,427.1253,10362.0
2023-05-23 12:00:00,443.94,445.35,443.92,444.68,10449.0,427.26,428.617,427.2408,427.9722,10449.0
2023-05-23 12:30:00,444.73,445.13,444.25,445.13,9325.0,428.0203,428.4053,427.5584,428.4053,9325.0
2023-05-23 13:00:00,445.03,445.87,444.43,444.43,19742.0,428.3091,429.1175,427.7316,427.7316,19742.0
2023-05-23 13:30:00,444.44,445.66,443.54,445.55,15222.0,427.7412,428.9154,426.875,428.8095,15222.0
2023-05-23 14:00:00,445.79,445.79,443.73,444.3,15687.0,429.0405,429.0405,427.0579,427.6065,15687.0
2023-05-23 14:30:00,444.08,445.15,443.93,444.04,16977.0,427.3947,428.4245,427.2504,427.3562,16977.0
2023-05-23 15:00:00,444.16,444.97,443.62,444.38,14179.0,427.4717,428.2513,426.952,427.6835,14179.0
2023-05-23 15:30:00,444.48,444.86,443.03,443.09,57132.0,427.7797,428.1454,426.3842,426.4419,57132.0
2023-05-24 09:30:00,443.03,443.64,441.44,443.1,20427.0,426.3842,426.9713,424.8539,426.4516,20427.0
2023-05-24 10:00:00,442.85,445.37,442.85,445.22,18842.0,426.211,428.6363,426.211,428.4919,18842.0
2023-05-24 10:30:00,445.41,446.35,444.36,444.36,10727.0,428.6748,429.5795,427.6642,427.6642,10727.0
2023-05-24 11:00:00,444.77,445.25,443.98,444.06,19265.0,428.0588,428.5208,427.2985,427.3755,19265.0
2023-05-24 11:30:00,444.09,444.09,442.8,442.8,9827.0,427.4044,427.4044,426.1628,426.1628,9827.0
2023-05-24 12:00:00,442.6,443.06,442.16,442.16,6418.0,425.9704,426.4131,425.5469,425.5469,6418.0
2023-05-24 12:30:00,442.16,443.68,442.15,443.68,7791.0,425.5469,427.0098,425.5373,427.0098,7791.0
2023-05-24 13:00:00,443.65,444.0,443.1,443.55,15783.0,426.9809,427.3178,426.4516,426.8847,15783.0
2023-05-24 13:30:00,443.9,445.09,443.83,444.54,14735.0,427.2215,428.3668,427.1541,427.8375,14735.0
2023-05-24 14:00:00,444.74,444.74,442.38,442.87,10952.0,428.0299,428.0299,425.7586,426.2302,10952.0
2023-05-24 14:30:00,442.78,443.4,442.16,442.43,8887.0,426.1436,426.7403,425.5469,425.8067,8887.0
2023-05-24 15:00:00,442.5,443.81,442.5,443.2,12692.0,425.8741,427.1349,425.8741,426.5478,12692.0
2023-05-24 15:30:00,443.11,443.85,441.38,441.45,39312.0,426.4612,427.1734,424.7962,424.8636,39312.0
2023-05-25 09:30:00,438.33,439.95,432.97,434.36,42930.0,421.8608,423.4199,416.7022,418.04,42930.0
2023-05-25 10:00:00,434.32,434.76,431.16,431.62,44237.0,418.0015,418.4249,414.9602,415.4029,44237.0
2023-05-25 10:30:00,431.34,432.68,429.1,430.84,32621.0,415.1334,416.4231,412.9776,414.6522,32621.0
2023-05-25 11:00:00,430.9,432.52,430.89,432.24,27524.0,414.71,416.2691,414.7003,415.9996,27524.0
2023-05-25 11:30:00,432.35,432.37,429.54,429.6,23303.0,416.1055,416.1247,413.4011,413.4588,23303.0
2023-05-25 12:00:00,429.6,431.53,429.6,431.03,28924.0,413.4588,415.3163,413.4588,414.8351,28924.0
2023-05-25 12:30:00,431.08,431.95,430.85,431.53,27391.0,414.8832,415.7205,414.6618,415.3163,27391.0
2023-05-25 13:00:00,431.77,433.26,430.92,433.26,16823.0,415.5473,416.9813,414.7292,416.9813,16823.0
2023-05-25 13:30:00,433.0,435.02,433.0,434.84,58992.0,416.731,418.6752,416.731,418.5019,58992.0
2023-05-25 14:00:00,435.41,435.97,433.63,434.55,21510.0,419.0505,419.5895,417.3374,418.2228,21510.0
2023-05-25 14:30:00,434.57,434.67,433.02,433.74,17058.0,418.2421,418.3383,416.7503,417.4432,17058.0
2023-05-25 15:00:00,433.91,434.45,432.99,434.07,19521.0,417.6069,418.1266,416.7214,417.7608,19521.0
2023-05-25 15:30:00,434.08,435.83,433.29,433.52,68398.0,417.7705,419.4547,417.0102,417.2315,68398.0
2023-05-26 09:30:00,432.62,441.32,432.62,438.73,49385.0,418.1417,426.5505,418.1417,424.0472,49385.0
2023-05-26 10:00:00,438.85,441.23,438.04,441.15,23460.0,424.1632,426.4635,423.3803,426.3862,23460.0
2023-05-26 10:30:00,441.26,441.51,439.17,439.79,19980.0,426.4925,426.7341,424.4725,425.0717,19980.0
2023-05-26 11:00:00,439.81,440.25,437.0,437.01,42169.0,425.091,425.5163,422.3751,422.3847,42169.0
2023-05-26 11:30:00,436.84,436.9,434.0,434.3,33711.0,422.2204,422.2784,419.4755,419.7654,33711.0
2023-05-26 12:00:00,434.41,436.29,434.25,435.9,14624.0,419.8718,421.6888,419.7171,421.3119,14624.0
2023-05-26 12:30:00,436.08,436.31,435.0,435.35,10801.0,421.4859,421.7082,420.442,420.7803,10801.0
2023-05-26 13:00:00,435.49,436.39,435.48,436.0,11918.0,420.9156,421.7855,420.9059,421.4085,11918.0
2023-05-26 13:30:00,436.1,436.62,435.86,436.37,7987.0,421.5052,422.0078,421.2732,421.7662,7987.0
2023-05-26 14:00:00,436.71,436.89,435.7,436.74,15791.0,422.0948,422.2688,421.1186,422.1238,15791.0
2023-05-26 14:30:00,436.68,438.22,436.68,438.17,17514.0,422.0658,423.5542,422.0658,423.5059,17514.0
2023-05-26 15:00:00,438.31,439.83,438.16,439.83,29911.0,423.6412,425.1104,423.4963,425.1104,29911.0
2023-05-26 15:30:00,439.81,439.9,437.63,438.32,82969.0,425.091,425.178,422.984,423.6509,82969.0
2023-05-30 09:30:00,434.89,440.61,432.33,440.25,60230.0,420.3357,425.8643,417.8614,425.5163,60230.0
2023-05-30 10:00:00,440.25,441.12,437.88,438.0,38501.0,425.5163,426.3572,423.2256,423.3416,38501.0
2023-05-30 10:30:00,438.41,438.98,437.06,437.96,18774.0,423.7379,424.2888,422.4331,423.303,18774.0
2023-05-30 11:00:00,437.87,438.44,437.08,438.37,22133.0,423.216,423.7669,422.4524,423.6992,22133.0
2023-05-30 11:30:00,438.52,438.59,437.09,438.37,25985.0,423.8442,423.9119,422.4621,423.6992,25985.0
2023-05-30 12:00:00,438.09,438.33,435.79,436.18,19226.0,423.4286,423.6606,421.2056,421.5825,19226.0
2023-05-30 12:30:00,436.0,437.23,435.95,436.92,31500.0,421.4085,422.5974,421.3602,422.2978,31500.0
2023-05-30 13:00:00,436.71,438.13,436.41,437.75,23628.0,422.0948,423.4673,421.8048,423.1,23628.0
2023-05-30 13:30:00,437.69,439.27,437.48,437.64,22617.0,423.042,424.5691,422.839,422.9937,22617.0
2023-05-30 14:00:00,437.64,438.85,436.73,438.04,28190.0,422.9937,424.1632,422.1141,423.3803,28190.0
2023-05-30 14:30:00,438.08,438.49,436.61,437.59,36156.0,423.4189,423.8152,421.9981,422.9453,36156.0
2023-05-30 15:00:00,437.69,438.12,436.63,437.63,16845.0,423.042,423.4576,422.0175,422.984,16845.0
2023-05-30 15:30:00,437.66,438.97,437.66,438.24,55324.0,423.013,424.2791,423.013,423.5736,55324.0
2023-05-31 09:30:00,437.81,440.44,437.48,440.07,41092.0,423.158,425.7,422.839,425.3423,41092.0
2023-05-31 10:00:00,439.65,441.36,439.65,440.05,19760.0,424.9364,426.5892,424.9364,425.323,19760.0
2023-05-31 10:30:00,439.68,439.91,437.06,437.23,47378.0,424.9654,425.1877,422.4331,422.5974,47378.0
2023-05-31 11:00:00,437.22,437.87,436.14,436.46,23298.0,422.5877,423.216,421.5439,421.8532,23298.0
2023-05-31 11:30:00,436.39,436.57,435.08,435.75,10122.0,421.7855,421.9595,420.5193,421.1669,10122.0
2023-05-31 12:00:00,436.24,436.88,435.65,436.54,18699.0,421.6405,422.2591,421.0703,421.9305,18699.0
2023-05-31 12:30:00,436.53,437.13,435.69,436.26,12360.0,421.9208,422.5007,421.1089,421.6598,12360.0
2023-05-31 13:00:00,436.26,437.01,435.03,435.12,13970.0,421.6598,422.3847,420.471,420.558,13970.0
2023-05-31 13:30:00,435.32,436.61,434.62,436.24,14372.0,420.7513,421.9981,420.0747,421.6405,14372.0
2023-05-31 14:00:00,436.45,436.62,435.26,435.89,26978.0,421.8435,422.0078,420.6933,421.3022,26978.0
2023-05-31 14:30:00,435.67,436.25,435.03,435.78,31184.0,421.0896,421.6502,420.471,421.1959,31184.0
2023-05-31 15:00:00,436.0,436.3,435.72,435.73,32408.0,421.4085,421.6985,421.1379,421.1476,32408.0
2023-05-31 15:30:00,435.64,436.57,434.83,435.5,144791.0,421.0606,421.9595,420.2777,420.9253,144791.0
2023-06-01 09:30:00,436.77,436.81,434.01,434.86,27107.0,422.1528,422.1914,419.4851,420.3067,27107.0
2023-06-01 10:00:00,434.91,435.5,433.53,434.28,40885.0,420.355,420.9253,419.0212,419.7461,40885.0
2023-06-01 10:30:00,434.13,435.65,433.78,435.38,22250.0,419.6011,421.0703,419.2628,420.8093,22250.0
2023-06-01 11:00:00,435.47,437.6,435.38,437.6,82219.0,420.8963,422.955,420.8093,422.955,82219.0
2023-06-01 11:30:00,437.6,438.39,436.93,437.05,18328.0,422.955,423.7186,422.3074,422.4234,18328.0
2023-06-01 12:00:00,437.05,437.71,436.02,436.67,69374.0,422.4234,423.0613,421.4279,422.0561,69374.0
2023-06-01 12:30:00,437.69,437.69,435.8,436.37,14683.0,423.042,423.042,421.2152,421.7662,14683.0
2023-06-01 13:00:00,436.55,437.13,436.37,436.45,18810.0,421.9401,422.5007,421.7662,421.8435,18810.0
2023-06-01 13:30:00,436.54,437.73,436.32,437.73,12145.0,421.9305,423.0806,421.7178,423.0806,12145.0
2023-06-01 14:00:00,437.54,437.83,436.9,437.09,14554.0,422.897,423.1773,422.2784,422.4621,14554.0
2023-06-01 14:30:00,437.16,438.08,436.94,438.08,10995.0,422.5297,423.4189,422.3171,423.4189,10995.0
2023-06-01 15:00:00,437.84,439.23,437.84,438.82,13411.0,423.187,424.5304,423.187,424.1342,13411.0
2023-06-01 15:30:00,438.87,438.89,437.38,438.56,58472.0,424.1825,424.2018,422.7424,423.8829,58472.0
2023-06-02 09:30:00,441.92,442.6,438.74,440.71,52348.0,427.1304,427.7877,424.0568,425.9609,52348.0
2023-06-02 10:00:00,440.69,443.33,440.31,443.21,54170.0,425.9416,428.4932,425.5743,428.3773,54170.0
2023-06-02 10:30:00,443.21,443.9,441.37,442.0,63195.0,428.3773,429.0442,426.5988,427.2077,63195.0
2023-06-02 11:00:00,442.19,446.48,442.19,446.47,60317.0,427.3914,431.5378,427.3914,431.5281,60317.0
2023-06-02 11:30:00,446.25,447.13,443.65,444.05,29226.0,431.3155,432.1661,428.8025,429.1891,29226.0
2023-06-02 12:00:00,444.35,445.22,443.12,445.22,26386.0,429.4791,430.32,428.2903,430.32,26386.0
2023-06-02 12:30:00,445.23,445.23,444.34,444.61,21055.0,430.3296,430.3296,429.4694,429.7304,21055.0
2023-06-02 13:00:00,444.58,444.85,443.12,444.55,17789.0,429.7014,429.9624,428.2903,429.6724,17789.0
2023-06-02 13:30:00,444.62,445.64,444.29,445.02,21792.0,429.7401,430.7259,429.4211,430.1267,21792.0
2023-06-02 14:00:00,445.0,445.2,443.93,444.88,14530.0,430.1073,430.3007,429.0732,429.9914,14530.0
2023-06-02 14:30:00,444.99,445.48,444.83,445.17,19389.0,430.0977,430.5713,429.943,430.2717,19389.0
2023-06-02 15:00:00,445.32,446.03,444.36,444.83,27977.0,430.4166,431.1029,429.4888,429.943,27977.0
2023-06-02 15:30:00,444.88,445.33,443.54,443.82,107425.0,429.9914,430.4263,428.6962,428.9668,107425.0
2023-06-05 09:30:00,446.99,446.99,445.13,445.85,25128.0,432.0307,432.0307,430.233,430.9289,25128.0
2023-06-05 10:00:00,446.0,446.06,442.05,444.69,43538.0,431.0739,431.1319,427.2561,429.8077,43538.0
2023-06-05 10:30:00,445.06,446.55,444.17,445.56,25769.0,430.1653,431.6055,429.3051,430.6486,25769.0
2023-06-05 11:00:00,445.37,446.06,444.44,445.04,13337.0,430.465,431.1319,429.5661,430.146,13337.0
2023-06-05 11:30:00,445.04,445.55,444.61,444.62,14001.0,430.146,430.6389,429.7304,429.7401,14001.0
2023-06-05 12:00:00,444.64,445.27,443.96,444.7,19868.0,429.7594,430.3683,429.1022,429.8174,19868.0
2023-06-05 12:30:00,444.52,445.54,444.5,444.9,19722.0,429.6434,430.6293,429.6241,430.0107,19722.0
2023-06-05 13:00:00,444.72,445.09,444.42,444.76,16176.0,429.8367,430.1943,429.5468,429.8754,16176.0
2023-06-05 13:30:00,444.71,445.77,444.21,445.24,42916.0,429.8271,430.8516,429.3438,430.3393,42916.0
2023-06-05 14:00:00,445.25,445.25,444.44,444.79,23877.0,430.349,430.349,429.5661,429.9044,23877.0
2023-06-05 14:30:00,444.68,445.78,444.55,445.19,23532.0,429.7981,430.8612,429.6724,430.291,23532.0
2023-06-05 15:00:00,445.13,445.7,444.9,445.21,16644.0,430.233,430.7839,430.0107,430.3103,16644.0
2023-06-05 15:30:00,445.04,446.64,444.97,445.54,58650.0,430.146,431.6925,430.0783,430.6293,58650.0
2023-06-06 09:30:00,447.5,448.1,444.67,445.35,32422.0,432.5237,433.1036,429.7884,430.4456,32422.0
2023-06-06 10:00:00,445.7,445.83,444.56,445.68,22784.0,430.7839,430.9096,429.6821,430.7646,22784.0
2023-06-06 10:30:00,445.68,446.63,445.07,445.67,12969.0,430.7646,431.6828,430.175,430.7549,12969.0
2023-06-06 11:00:00,445.92,446.16,444.64,446.16,25487.0,430.9966,431.2285,429.7594,431.2285,25487.0
2023-06-06 11:30:00,446.02,446.58,445.09,445.63,26406.0,431.0932,431.6345,430.1943,430.7163,26406.0
2023-06-06 12:00:00,445.59,446.68,444.31,446.12,26139.0,430.6776,431.7311,429.4404,431.1899,26139.0
2023-06-06 12:30:00,445.98,446.2,444.17,445.41,18092.0,431.0545,431.2672,429.3051,430.5036,18092.0
2023-06-06 13:00:00,444.68,446.21,444.52,444.87,12492.0,429.7981,431.2769,429.6434,429.9817,12492.0
2023-06-06 13:30:00,444.88,445.4,444.43,445.39,30292.0,429.9914,430.494,429.5564,430.4843,30292.0
2023-06-06 14:00:00,445.26,447.44,444.27,447.23,41382.0,430.3586,432.4657,429.4018,432.2627,41382.0
2023-06-06 14:30:00,447.24,447.24,445.97,446.29,21856.0,432.2724,432.2724,431.0449,431.3542,21856.0
2023-06-06 15:00:00,446.29,447.71,446.28,447.3,14568.0,431.3542,432.7267,431.3445,432.3304,14568.0
2023-06-06 15:30:00,447.42,449.37,447.29,448.1,86860.0,432.4464,434.3311,432.3207,433.1036,86860.0
2023-06-07 09:30:00,447.89,447.89,444.25,446.53,31711.0,432.9006,432.9006,429.3824,431.5861,31711.0
2023-06-07 10:00:00,446.73,446.87,445.62,446.57,12106.0,431.7794,431.9148,430.7066,431.6248,12106.0
2023-06-07 10:30:00,446.62,446.62,444.72,445.22,44205.0,431.6731,431.6731,429.8367,430.32,44205.0
2023-06-07 11:00:00,445.22,445.55,444.5,445.02,45019.0,430.32,430.6389,429.6241,430.1267,45019.0
2023-06-07 11:30:00,445.02,445.8,444.96,445.63,48948.0,430.1267,430.8806,430.0687,430.7163,48948.0
2023-06-07 12:00:00,445.83,449.53,445.83,449.16,32973.0,430.9096,434.4857,430.9096,434.1281,32973.0
2023-06-07 12:30:00,448.85,449.5,448.1,448.89,23811.0,433.8285,434.4567,433.1036,433.8672,23811.0
2023-06-07 13:00:00,448.64,450.21,448.26,449.74,32606.0,433.6255,435.143,433.2582,434.6887,32606.0
2023-06-07 13:30:00,449.7,449.97,448.78,449.62,20156.0,434.6501,434.911,433.7608,434.5727,20156.0
2023-06-07 14:00:00,449.55,453.93,449.48,453.67,27798.0,434.5051,438.7385,434.4374,438.4872,27798.0
2023-06-07 14:30:00,453.75,454.16,452.14,452.52,28302.0,438.5645,438.9608,437.0084,437.3757,28302.0
2023-06-07 15:00:00,452.59,453.82,452.37,453.7,14516.0,437.4433,438.6322,437.2307,438.5162,14516.0
2023-06-07 15:30:00,453.96,454.5,452.92,453.49,71146.0,438.7675,439.2894,437.7623,438.3132,71146.0
2023-06-08 09:30:00,453.74,454.99,452.4,453.27,19614.0,438.5548,439.763,437.2597,438.1006,19614.0
2023-06-08 10:00:00,453.68,456.38,453.48,456.05,32182.0,438.4969,441.1065,438.3035,440.7875,32182.0
2023-06-08 10:30:00,456.06,456.59,454.37,455.23,20691.0,440.7972,441.3095,439.1638,439.995,20691.0
2023-06-08 11:00:00,455.48,455.6,454.38,455.18,17472.0,440.2366,440.3526,439.1734,439.9467,17472.0
2023-06-08 11:30:00,455.5,455.87,454.77,455.13,11223.0,440.2559,440.6136,439.5504,439.8983,11223.0
2023-06-08 12:00:00,455.17,457.05,455.02,456.7,20320.0,439.937,441.7541,439.792,441.4158,20320.0
2023-06-08 12:30:00,457.05,457.84,455.83,457.0,14029.0,441.7541,442.5176,440.5749,441.7057,14029.0
2023-06-08 13:00:00,456.64,457.61,456.32,457.38,14433.0,441.3578,442.2953,441.0485,442.073,14433.0
2023-06-08 13:30:00,457.44,457.61,455.98,456.16,13410.0,442.131,442.2953,440.7199,440.8939,13410.0
2023-06-08 14:00:00,456.2,456.95,455.23,456.75,38344.0,440.9325,441.6574,439.995,441.4641,38344.0
2023-06-08 14:30:00,456.74,457.53,456.73,456.96,10606.0,441.4544,442.218,441.4448,441.6671,10606.0
2023-06-08 15:00:00,457.19,457.19,454.96,455.23,12169.0,441.8894,441.8894,439.734,439.995,12169.0
2023-06-08 15:30:00,455.22,456.07,454.7,455.5,74919.0,439.9853,440.8069,439.4827,440.2559,74919.0
2023-06-09 09:30:00,456.45,459.71,455.55,457.57,47806.0,441.1742,444.3251,440.3043,442.2567,47806.0
2023-06-09 10:00:00,457.87,458.47,456.78,457.02,45316.0,442.5466,443.1265,441.4931,441.7251,45316.0
2023-06-09 10:30:00,457.01,458.15,456.85,457.48,54095.0,441.7154,442.8173,441.5608,442.1697,54095.0
2023-06-09 11:00:00,457.36,458.18,455.15,455.57,44379.0,442.0537,442.8463,439.9177,440.3236,44379.0
2023-06-09 11:30:00,455.49,456.32,454.44,455.37,29197.0,440.2463,441.0485,439.2314,440.1303,29197.0
2023-06-09 12:00:00,455.37,456.09,454.6,455.83,38902.0,440.1303,440.8262,439.3861,440.5749,38902.0
2023-06-09 12:30:00,455.91,456.35,454.95,455.45,15668.0,440.6522,441.0775,439.7244,440.2076,15668.0
2023-06-09 13:00:00,455.58,455.69,454.34,454.81,10558.0,440.3333,440.4396,439.1348,439.589,10558.0
2023-06-09 13:30:00,454.95,455.61,454.86,455.35,7923.0,439.7244,440.3623,439.6374,440.111,7923.0
2023-06-09 14:00:00,455.16,455.55,455.04,455.34,5937.0,439.9273,440.3043,439.8113,440.1013,5937.0
2023-06-09 14:30:00,455.26,455.63,454.68,454.68,12090.0,440.024,440.3816,439.4634,439.4634,12090.0
2023-06-09 15:00:00,454.54,455.58,454.52,455.42,5817.0,439.3281,440.3333,439.3087,440.1786,5817.0
2023-06-09 15:30:00,455.4,455.42,454.19,454.41,27052.0,440.1593,440.1786,438.9898,439.2024,27052.0
2023-06-12 09:30:00,453.96,453.96,451.46,451.48,32487.0,438.7675,438.7675,436.3512,436.3705,32487.0
2023-06-12 10:00:00,451.74,452.75,449.49,449.93,45094.0,436.6218,437.598,434.4471,434.8724,45094.0
2023-06-12 10:30:00,450.0,450.15,448.23,449.73,24746.0,434.94,435.085,433.2292,434.679,24746.0
2023-06-12 11:00:00,450.0,451.07,449.76,450.65,20199.0,434.94,435.9742,434.708,435.5683,20199.0
2023-06-12 11:30:00,451.17,451.93,450.12,451.08,35647.0,436.0709,436.8054,435.056,435.9839,35647.0
2023-06-12 12:00:00,451.08,452.42,451.0,452.29,20907.0,435.9839,437.279,435.9065,437.1534,20907.0
2023-06-12 12:30:00,452.37,453.93,452.28,453.38,50390.0,437.2307,438.7385,437.1437,438.2069,50390.0
2023-06-12 13:00:00,453.47,453.47,452.64,452.77,34278.0,438.2939,438.2939,437.4917,437.6173,34278.0
2023-06-12 13:30:00,452.8,453.19,452.45,452.62,13853.0,437.6463,438.0233,437.308,437.4723,13853.0
2023-06-12 14:00:00,452.64,452.9,452.26,452.67,18542.0,437.4917,437.743,437.1244,437.5207,18542.0
2023-06-12 14:30:00,452.62,452.62,451.77,452.32,46404.0,437.4723,437.4723,436.6508,437.1824,46404.0
2023-06-12 15:00:00,452.4,453.7,452.22,453.59,17604.0,437.2597,438.5162,437.0857,438.4099,17604.0
2023-06-12 15:30:00,453.61,453.86,452.48,453.77,75857.0,438.4292,438.6708,437.337,438.5838,75857.0
2023-06-13 09:30:00,450.18,451.68,445.16,447.69,73984.0,435.114,436.5638,430.262,432.7073,73984.0
2023-06-13 10:00:00,447.35,451.17,445.73,451.17,48749.0,432.3787,436.0709,430.8129,436.0709,48749.0
2023-06-13 10:30:00,451.17,451.77,450.38,451.77,10884.0,436.0709,436.6508,435.3073,436.6508,10884.0
2023-06-13 11:00:00,451.77,452.36,449.89,449.98,35758.0,436.6508,437.221,434.8337,434.9207,35758.0
2023-06-13 11:30:00,450.05,451.61,449.5,451.61,22079.0,434.9883,436.4961,434.4567,436.4961,22079.0
2023-06-13 12:00:00,451.72,453.51,451.72,453.05,3929.0,436.6024,438.3325,436.6024,437.8879,3929.0
2023-06-13 12:30:00,453.22,453.52,452.72,452.94,4520.0,438.0522,438.3422,437.569,437.7816,4520.0
2023-06-13 13:00:00,451.9,453.67,451.9,453.41,12005.0,436.7764,438.4872,436.7764,438.2359,12005.0
2023-06-13 13:30:00,453.47,453.77,452.59,452.6,2965.0,438.2939,438.5838,437.4433,437.453,2965.0
2023-06-13 14:00:00,452.65,453.83,451.49,451.71,11470.0,437.5013,438.6418,436.3801,436.5928,11470.0
2023-06-13 14:30:00,451.67,451.92,450.85,451.39,5374.0,436.5541,436.7958,435.7616,436.2835,5374.0
2023-06-13 15:00:00,451.41,452.14,451.16,451.92,11488.0,436.3028,437.0084,436.0612,436.7958,11488.0
2023-06-13 15:30:00,451.99,452.36,450.89,451.32,46207.0,436.8634,437.221,435.8002,436.2158,46207.0
2023-06-14 09:30:00,450.89,453.0,449.72,452.65,30714.0,435.8002,437.8396,434.6694,437.5013,30714.0
2023-06-14 10:00:00,452.53,453.44,450.63,450.85,12240.0,437.3853,438.2649,435.5489,435.7616,12240.0
2023-06-14 10:30:00,450.97,451.23,449.07,451.08,20174.0,435.8775,436.1288,434.0411,435.9839,20174.0
2023-06-14 11:00:00,451.43,451.43,450.14,450.19,9184.0,436.3222,436.3222,435.0753,435.1237,9184.0
2023-06-14 11:30:00,450.11,450.4,449.4,449.75,7883.0,435.0463,435.3266,434.3601,434.6984,7883.0
2023-06-14 12:00:00,449.67,449.67,447.83,448.55,9848.0,434.6211,434.6211,432.8426,433.5385,9848.0
2023-06-14 12:30:00,448.53,449.46,448.34,449.0,6223.0,433.5192,434.4181,433.3356,433.9735,6223.0
2023-06-14 13:00:00,449.04,449.71,448.93,449.05,11463.0,434.0121,434.6597,433.9058,434.0218,11463.0
2023-06-14 13:30:00,448.82,449.31,448.11,448.92,7191.0,433.7995,434.2731,433.1133,433.8962,7191.0
2023-06-14 14:00:00,448.66,448.9,446.41,447.02,18135.0,433.6449,433.8768,431.4702,432.0597,18135.0
2023-06-14 14:30:00,446.85,448.12,446.16,447.74,19581.0,431.8954,433.1229,431.2285,432.7556,19581.0
2023-06-14 15:00:00,447.61,448.92,447.45,448.26,25779.0,432.63,433.8962,432.4754,433.2582,25779.0
2023-06-14 15:30:00,448.04,448.73,446.63,447.95,45923.0,433.0456,433.7125,431.6828,432.9586,45923.0
2023-06-15 09:30:00,449.69,453.96,446.76,453.26,35885.0,434.6404,438.7675,431.8084,438.0909,35885.0
2023-06-15 10:00:00,454.05,454.35,450.67,451.23,15118.0,438.8545,439.1444,435.5876,436.1288,15118.0
2023-06-15 10:30:00,451.19,451.89,450.15,451.71,15067.0,436.0902,436.7668,435.085,436.5928,15067.0
2023-06-15 11:00:00,451.7,452.05,450.1,451.36,18913.0,436.5831,436.9214,435.0367,436.2545,18913.0
2023-06-15 11:30:00,451.35,451.35,448.16,449.41,19935.0,436.2448,436.2448,433.1616,434.3698,19935.0
2023-06-15 12:00:00,449.5,451.6,449.19,451.59,13542.0,434.4567,436.4865,434.1571,436.4768,13542.0
2023-06-15 12:30:00,451.88,452.78,451.34,452.78,14461.0,436.7571,437.627,436.2352,437.627,14461.0
2023-06-15 13:00:00,452.59,453.44,451.83,453.32,8377.0,437.4433,438.2649,436.7088,438.1489,8377.0
2023-06-15 13:30:00,453.34,453.85,452.93,453.52,4299.0,438.1682,438.6612,437.772,438.3422,4299.0
2023-06-15 14:00:00,453.88,453.88,452.58,453.13,6072.0,438.6902,438.6902,437.4337,437.9653,6072.0
2023-06-15 14:30:00,453.25,454.64,453.25,454.61,8486.0,438.0812,439.4247,438.0812,439.3957,8486.0
2023-06-15 15:00:00,454.78,454.78,453.61,454.04,12088.0,439.56,439.56,438.4292,438.8448,12088.0
2023-06-15 15:30:00,453.89,454.24,452.17,453.01,39074.0,438.6998,439.0381,437.0374,437.8493,39074.0
2023-06-16 09:30:00,453.1,457.45,452.87,453.35,188732.0,437.9363,442.1407,437.714,438.1779,188732.0
2023-06-16 10:00:00,453.0,455.55,453.0,454.2,14759.0,437.8396,440.3043,437.8396,438.9995,14759.0
2023-06-16 10:30:00,454.53,454.53,452.6,454.16,8379.0,439.3184,439.3184,437.453,438.9608,8379.0
2023-06-16 11:00:00,454.16,454.49,453.84,454.12,7064.0,438.9608,439.2797,438.6515,438.9221,7064.0
2023-06-16 11:30:00,454.37,454.94,453.84,454.69,11530.0,439.1638,439.7147,438.6515,439.4731,11530.0
2023-06-16 12:00:00,454.66,456.31,454.61,456.12,11835.0,439.4441,441.0388,439.3957,440.8552,11835.0
2023-06-16 12:30:00,456.34,456.96,455.87,456.96,8158.0,441.0678,441.6671,440.6136,441.6671,8158.0
2023-06-16 13:00:00,456.99,457.96,456.29,457.48,11344.0,441.6961,442.6336,441.0195,442.1697,11344.0
2023-06-16 13:30:00,457.48,458.06,457.01,457.3,11844.0,442.1697,442.7303,441.7154,441.9957,11844.0
2023-06-16 14:00:00,457.42,457.81,456.36,457.2,11863.0,442.1117,442.4886,441.0872,441.8991,11863.0
2023-06-16 14:30:00,457.78,458.13,457.09,457.09,11788.0,442.4596,442.7979,441.7927,441.7927,11788.0
2023-06-16 15:00:00,457.25,457.47,455.8,456.51,26254.0,441.9474,442.16,440.5459,441.2321,26254.0
2023-06-16 15:30:00,456.41,458.91,456.4,458.42,71819.0,441.1355,443.5518,441.1258,443.0782,71819.0
2023-06-20 09:30:00,458.95,460.32,454.28,460.06,40943.0,443.5905,444.9146,439.0768,444.6633,40943.0
2023-06-20 10:00:00,459.78,460.69,455.92,456.15,14754.0,444.3927,445.2723,440.6619,440.8842,14754.0
2023-06-20 10:30:00,456.35,456.68,455.53,456.43,18899.0,441.0775,441.3965,440.2849,441.1548,18899.0
2023-06-20 11:00:00,456.92,459.68,456.8,458.56,23475.0,441.6284,444.2961,441.5124,443.2135,23475.0
2023-06-20 11:30:00,457.88,458.29,457.13,458.08,13933.0,442.5563,442.9526,441.8314,442.7496,13933.0
2023-06-20 12:00:00,457.69,457.97,456.31,456.67,8142.0,442.3727,442.6433,441.0388,441.3868,8142.0
2023-06-20 12:30:00,456.21,457.35,456.13,456.97,8367.0,440.9422,442.044,440.8649,441.6767,8367.0
2023-06-20 13:00:00,456.67,456.89,455.82,456.22,7812.0,441.3868,441.5994,440.5652,440.9518,7812.0
2023-06-20 13:30:00,456.15,456.81,455.75,456.21,5396.0,440.8842,441.5221,440.4976,440.9422,5396.0
2023-06-20 14:00:00,456.01,457.5,456.01,456.7,12128.0,440.7489,442.189,440.7489,441.4158,12128.0
2023-06-20 14:30:00,456.84,456.85,455.97,456.26,5699.0,441.5511,441.5608,440.7102,440.9905,5699.0
2023-06-20 15:00:00,456.37,456.47,455.57,455.72,8113.0,441.0968,441.1935,440.3236,440.4686,8113.0
2023-06-20 15:30:00,455.64,455.93,454.09,454.56,51596.0,440.3913,440.6716,438.8931,439.3474,51596.0
2023-06-21 09:30:00,454.23,456.59,454.17,456.4,22058.0,439.0284,441.3095,438.9705,441.1258,22058.0
2023-06-21 10:00:00,457.16,459.14,456.28,457.93,13486.0,441.8604,443.7741,441.0098,442.6046,13486.0
2023-06-21 10:30:00,457.89,458.99,457.55,458.49,9288.0,442.566,443.6291,442.2373,443.1459,9288.0
2023-06-21 11:00:00,458.53,458.89,458.09,458.27,10359.0,443.1845,443.5325,442.7593,442.9332,10359.0
2023-06-21 11:30:00,458.36,459.74,457.86,459.74,13094.0,443.0202,444.354,442.537,444.354,13094.0
2023-06-21 12:00:00,460.0,461.19,459.25,460.02,14897.0,444.6053,445.7555,443.8804,444.6247,14897.0
2023-06-21 12:30:00,459.97,460.42,459.02,459.94,12847.0,444.5763,445.0113,443.6581,444.5474,12847.0
2023-06-21 13:00:00,459.45,461.88,459.44,460.63,14565.0,444.0738,446.4224,444.0641,445.2143,14565.0
2023-06-21 13:30:00,460.63,461.58,460.35,461.15,12705.0,445.2143,446.1325,444.9436,445.7169,12705.0
2023-06-21 14:00:00,461.33,462.43,461.17,461.71,13792.0,445.8908,446.954,445.7362,446.2581,13792.0
2023-06-21 14:30:00,461.92,461.95,460.73,460.73,7221.0,446.4611,446.4901,445.3109,445.3109,7221.0
2023-06-21 15:00:00,460.64,460.89,460.04,460.47,6262.0,445.2239,445.4656,444.644,445.0596,6262.0
2023-06-21 15:30:00,460.51,462.63,459.98,462.19,57108.0,445.0983,447.1473,444.586,446.7221,57108.0
2023-06-22 09:30:00,460.95,460.99,457.23,457.54,20525.0,445.5236,445.5622,441.928,442.2277,20525.0
2023-06-22 10:00:00,457.13,459.22,456.8,457.02,21346.0,441.8314,443.8514,441.5124,441.7251,21346.0
2023-06-22 10:30:00,456.95,457.71,456.03,456.34,13407.0,441.6574,442.392,440.7682,441.0678,13407.0
2023-06-22 11:00:00,456.59,457.11,455.81,457.11,14144.0,441.3095,441.8121,440.5556,441.8121,14144.0
2023-06-22 11:30:00,457.0,457.5,456.0,457.0,8255.0,441.7057,442.189,440.7392,441.7057,8255.0
2023-06-22 12:00:00,457.04,457.73,456.02,457.73,10598.0,441.7444,442.4113,440.7585,442.4113,10598.0
2023-06-22 12:30:00,458.0,458.0,456.84,457.04,9331.0,442.6723,442.6723,441.5511,441.7444,9331.0
2023-06-22 13:00:00,457.23,457.91,456.85,457.12,10739.0,441.928,442.5853,441.5608,441.8217,10739.0
2023-06-22 13:30:00,457.26,457.38,456.47,456.53,4289.0,441.957,442.073,441.1935,441.2515,4289.0
2023-06-22 14:00:00,456.59,457.84,456.09,457.64,9710.0,441.3095,442.5176,440.8262,442.3243,9710.0
2023-06-22 14:30:00,457.61,458.03,457.22,457.66,6004.0,442.2953,442.7013,441.9184,442.3437,6004.0
2023-06-22 15:00:00,457.8,457.81,456.64,456.86,12149.0,442.479,442.4886,441.3578,441.5704,12149.0
2023-06-22 15:30:00,456.75,458.12,456.66,458.05,35707.0,441.4641,442.7883,441.3771,442.7206,35707.0
2023-06-23 09:30:00,458.14,460.11,456.67,458.36,19807.0,442.8076,444.7117,441.3868,443.0202,19807.0
2023-06-23 10:00:00,458.7,459.62,457.67,459.52,11684.0,443.3489,444.2381,442.3533,444.1414,11684.0
2023-06-23 10:30:00,459.62,459.62,457.83,457.84,6307.0,444.2381,444.2381,442.508,442.5176,6307.0
2023-06-23 11:00:00,457.57,458.33,457.32,457.32,6281.0,442.2567,442.9912,442.015,442.015,6281.0
2023-06-23 11:30:00,457.79,458.21,457.05,457.42,5059.0,442.4693,442.8753,441.7541,442.1117,5059.0
2023-06-23 12:00:00,457.45,457.58,456.5,457.02,3265.0,442.1407,442.2663,441.2225,441.7251,3265.0
2023-06-23 12:30:00,456.64,456.64,454.98,455.3,7785.0,441.3578,441.3578,439.7533,440.0626,7785.0
2023-06-23 13:00:00,455.07,455.14,454.35,454.61,3609.0,439.8403,439.908,439.1444,439.3957,3609.0
2023-06-23 13:30:00,455.04,455.59,454.86,455.39,3690.0,439.8113,440.3429,439.6374,440.1496,3690.0
2023-06-23 14:00:00,455.14,455.14,453.67,454.04,6392.0,439.908,439.908,438.4872,438.8448,6392.0
2023-06-23 14:30:00,453.98,454.16,452.9,453.4,6916.0,438.7868,438.9608,437.743,438.2262,6916.0
2023-06-23 15:00:00,453.23,453.97,452.63,452.82,12971.0,438.0619,438.7771,437.482,437.6656,12971.0
2023-06-23 15:30:00,452.96,454.87,452.71,454.21,33506.0,437.801,439.647,437.5593,439.0091,33506.0
2023-06-26 09:30:00,449.59,449.59,443.28,443.73,65183.0,434.5437,434.5437,428.4449,428.8798,65183.0
2023-06-26 10:00:00,444.19,446.52,443.0,445.29,42641.0,429.3245,431.5765,428.1743,430.3876,42641.0
2023-06-26 10:30:00,444.98,445.02,442.8,443.4,22643.0,430.088,430.1267,427.981,428.5609,22643.0
2023-06-26 11:00:00,443.3,445.82,443.29,445.13,10797.0,428.4642,430.8999,428.4546,430.233,10797.0
2023-06-26 11:30:00,445.5,446.44,445.06,445.44,12758.0,430.5906,431.4992,430.1653,430.5326,12758.0
2023-06-26 12:00:00,445.78,448.43,445.63,447.98,21275.0,430.8612,433.4226,430.7163,432.9876,21275.0
2023-06-26 12:30:00,447.91,448.38,447.0,447.15,23126.0,432.92,433.3742,432.0404,432.1854,23126.0
2023-06-26 13:00:00,447.22,449.2,447.0,448.87,13396.0,432.253,434.1668,432.0404,433.8478,13396.0
2023-06-26 13:30:00,449.07,449.93,448.67,449.66,12963.0,434.0411,434.8724,433.6545,434.6114,12963.0
2023-06-26 14:00:00,449.34,449.34,446.99,447.52,13449.0,434.3021,434.3021,432.0307,432.543,13449.0
2023-06-26 14:30:00,447.49,447.98,446.72,447.2,11742.0,432.514,432.9876,431.7698,432.2337,11742.0
2023-06-26 15:00:00,447.36,448.94,447.17,447.78,13743.0,432.3884,433.9155,432.2047,432.7943,13743.0
2023-06-26 15:30:00,447.79,448.18,447.24,448.06,61215.0,432.804,433.1809,432.2724,433.0649,61215.0
2023-06-27 09:30:00,448.24,449.39,446.75,447.55,19466.0,433.2389,434.3504,431.7988,432.572,19466.0
2023-06-27 10:00:00,447.66,450.55,447.65,449.09,25237.0,432.6783,435.4716,432.6687,434.0605,25237.0
2023-06-27 10:30:00,449.51,449.82,445.34,446.69,38287.0,434.4664,434.766,430.436,431.7408,38287.0
2023-06-27 11:00:00,447.01,448.52,446.96,448.28,24274.0,432.0501,433.5095,432.0018,433.2776,24274.0
2023-06-27 11:30:00,448.55,451.44,448.54,451.25,14196.0,433.5385,436.3318,433.5289,436.1482,14196.0
2023-06-27 12:00:00,450.87,450.87,447.75,447.75,12597.0,435.7809,435.7809,432.7653,432.7653,12597.0
2023-06-27 12:30:00,447.74,448.48,447.13,447.16,16621.0,432.7556,433.4709,432.1661,432.1951,16621.0
2023-06-27 13:00:00,447.2,447.89,446.87,447.11,7646.0,432.2337,432.9006,431.9148,432.1467,7646.0
2023-06-27 13:30:00,447.02,447.9,447.02,447.49,9462.0,432.0597,432.9103,432.0597,432.514,9462.0
2023-06-27 14:00:00,447.3,448.07,447.02,447.63,9317.0,432.3304,433.0746,432.0597,432.6493,9317.0
2023-06-27 14:30:00,447.6,447.85,447.0,447.36,13648.0,432.6203,432.862,432.0404,432.3884,13648.0
2023-06-27 15:00:00,447.48,448.02,447.12,447.59,10938.0,432.5043,433.0263,432.1564,432.6107,10938.0
2023-06-27 15:30:00,447.48,448.71,447.01,448.22,31221.0,432.5043,433.6932,432.0501,433.2196,31221.0
2023-06-28 09:30:00,448.79,450.57,445.53,446.17,27581.0,433.7705,435.4909,430.6196,431.2382,27581.0
2023-06-28 10:00:00,445.95,446.05,443.04,443.24,16569.0,431.0256,431.1222,428.2129,428.4062,16569.0
2023-06-28 10:30:00,443.1,443.64,442.0,442.16,17329.0,428.2709,428.7929,427.2077,427.3624,17329.0
2023-06-28 11:00:00,442.32,442.66,440.67,440.94,24872.0,427.517,427.8457,425.9223,426.1832,24872.0
2023-06-28 11:30:00,440.94,443.1,440.77,441.15,29527.0,426.1832,428.2709,426.0189,426.3862,29527.0
2023-06-28 12:00:00,441.19,442.5,441.19,442.17,20198.0,426.4249,427.691,426.4249,427.3721,20198.0
2023-06-28 12:30:00,442.4,443.44,442.04,442.55,12652.0,427.5944,428.5996,427.2464,427.7393,12652.0
2023-06-28 13:00:00,441.9,442.35,441.76,442.0,7078.0,427.1111,427.546,426.9758,427.2077,7078.0
2023-06-28 13:30:00,441.95,441.95,440.94,440.97,8164.0,427.1594,427.1594,426.1832,426.2122,8164.0
2023-06-28 14:00:00,441.0,441.82,440.83,441.82,9297.0,426.2412,427.0338,426.0769,427.0338,9297.0
2023-06-28 14:30:00,442.16,442.49,441.45,441.52,9734.0,427.3624,427.6813,426.6762,426.7438,9734.0
2023-06-28 15:00:00,441.68,442.51,441.55,442.1,15640.0,426.8985,427.7007,426.7728,427.3044,15640.0
2023-06-28 15:30:00,442.07,443.6,442.07,442.72,62121.0,427.2754,428.7542,427.2754,427.9036,62121.0
2023-06-29 09:30:00,442.76,446.46,442.4,445.9,21039.0,427.9423,431.5185,427.5944,430.9772,21039.0
2023-06-29 10:00:00,446.3,447.15,444.76,446.82,27235.0,431.3638,432.1854,429.8754,431.8664,27235.0
2023-06-29 10:30:00,447.13,448.69,446.74,446.74,11040.0,432.1661,433.6739,431.7891,431.7891,11040.0
2023-06-29 11:00:00,447.0,447.93,446.43,447.53,8459.0,432.0404,432.9393,431.4895,432.5527,8459.0
2023-06-29 11:30:00,447.94,449.4,447.94,448.43,5908.0,432.949,434.3601,432.949,433.4226,5908.0
2023-06-29 12:00:00,448.86,448.98,447.6,448.49,10626.0,433.8382,433.9541,432.6203,433.4805,10626.0
2023-06-29 12:30:00,448.5,449.18,448.24,448.83,10062.0,433.4902,434.1475,433.2389,433.8092,10062.0
2023-06-29 13:00:00,448.77,449.06,447.9,448.76,5453.0,433.7512,434.0315,432.9103,433.7415,5453.0
2023-06-29 13:30:00,448.77,449.07,448.27,448.27,10345.0,433.7512,434.0411,433.2679,433.2679,10345.0
2023-06-29 14:00:00,448.29,450.36,448.26,449.22,20162.0,433.2872,435.288,433.2582,434.1861,20162.0
2023-06-29 14:30:00,449.13,450.64,449.13,450.29,7984.0,434.0991,435.5586,434.0991,435.2203,7984.0
2023-06-29 15:00:00,450.28,451.23,450.12,451.23,13803.0,435.2106,436.1288,435.056,436.1288,13803.0
2023-06-29 15:30:00,451.16,451.44,450.3,451.22,61484.0,436.0612,436.3318,435.23,436.1192,61484.0
2023-06-30 09:30:00,453.15,454.25,451.23,452.09,38840.0,437.9846,439.0478,436.1288,436.9601,38840.0
2023-06-30 10:00:00,451.66,453.98,449.9,453.78,41327.0,436.5445,438.7868,434.8434,438.5935,41327.0
2023-06-30 10:30:00,453.58,454.17,452.48,453.51,31344.0,438.4002,438.9705,437.337,438.3325,31344.0
2023-06-30 11:00:00,453.6,454.06,453.21,453.58,15635.0,438.4195,438.8641,438.0426,438.4002,15635.0
2023-06-30 11:30:00,453.67,454.87,453.67,454.62,17955.0,438.4872,439.647,438.4872,439.4054,17955.0
2023-06-30 12:00:00,454.59,457.14,454.32,457.14,20360.0,439.3764,441.8411,439.1154,441.8411,20360.0
2023-06-30 12:30:00,456.97,457.88,455.95,457.52,16256.0,441.6767,442.5563,440.6909,442.2083,16256.0
2023-06-30 13:00:00,457.61,458.14,457.11,457.82,16712.0,442.2953,442.8076,441.8121,442.4983,16712.0
2023-06-30 13:30:00,457.99,458.0,457.03,457.98,11996.0,442.6626,442.6723,441.7347,442.6529,11996.0
2023-06-30 14:00:00,457.66,458.24,457.23,458.24,17154.0,442.3437,442.9042,441.928,442.9042,17154.0
2023-06-30 14:30:00,458.44,459.51,458.31,458.34,33336.0,443.0976,444.1317,442.9719,443.0009,33336.0
2023-06-30 15:00:00,458.38,458.55,456.7,457.26,13632.0,443.0396,443.2039,441.4158,441.957,13632.0
2023-06-30 15:30:00,457.27,457.48,455.59,455.6,79741.0,441.9667,442.1697,440.3429,440.3526,79741.0
2023-07-03 09:30:00,453.11,455.06,452.22,455.06,13211.0,437.9459,439.8307,437.0857,439.8307,13211.0
2023-07-03 10:00:00,454.99,455.51,452.87,453.26,16793.0,439.763,440.2656,437.714,438.0909,16793.0
2023-07-03 10:30:00,453.58,456.64,453.58,455.92,16158.0,438.4002,441.3578,438.4002,440.6619,16158.0
2023-07-03 11:00:00,456.0,456.7,455.53,456.39,11271.0,440.7392,441.4158,440.2849,441.1162,11271.0
2023-07-03 11:30:00,456.42,457.94,456.41,457.78,11199.0,441.1452,442.6143,441.1355,442.4596,11199.0
2023-07-03 12:00:00,457.78,458.84,457.37,458.58,11832.0,442.4596,443.4842,442.0634,443.2329,11832.0
2023-07-03 12:30:00,458.5,458.71,457.74,457.74,23267.0,443.1555,443.3585,442.421,442.421,23267.0
2023-07-05 09:30:00,457.83,458.39,456.3,457.09,24254.0,442.508,443.0492,441.0292,441.7927,24254.0
2023-07-05 10:00:00,456.88,457.09,455.08,455.3,11209.0,441.5898,441.7927,439.85,440.0626,11209.0
2023-07-05 10:30:00,455.26,455.31,453.12,455.26,8660.0,440.024,440.0723,437.9556,440.024,8660.0
2023-07-05 11:00:00,455.16,456.92,454.72,456.87,7835.0,439.9273,441.6284,439.502,441.5801,7835.0
2023-07-05 11:30:00,456.64,456.69,455.34,456.21,6742.0,441.3578,441.4061,440.1013,440.9422,6742.0
2023-07-05 12:00:00,456.41,456.78,455.97,456.43,8511.0,441.1355,441.4931,440.7102,441.1548,8511.0
2023-07-05 12:30:00,456.67,456.67,455.74,456.43,10583.0,441.3868,441.3868,440.4879,441.1548,10583.0
2023-07-05 13:00:00,456.6,456.97,456.14,456.97,9050.0,441.3191,441.6767,440.8745,441.6767,9050.0
2023-07-05 13:30:00,457.02,457.43,456.56,457.23,5710.0,441.7251,442.1214,441.2805,441.928,5710.0
2023-07-05 14:00:00,457.15,457.4,456.11,456.15,6632.0,441.8507,442.0924,440.8455,440.8842,6632.0
2023-07-05 14:30:00,456.27,457.45,456.03,457.43,7591.0,441.0002,442.1407,440.7682,442.1214,7591.0
2023-07-05 15:00:00,457.79,458.53,457.36,457.43,31127.0,442.4693,443.1845,442.0537,442.1214,31127.0
2023-07-05 15:30:00,457.42,459.63,457.42,459.08,38074.0,442.1117,444.2477,442.1117,443.7161,38074.0
2023-07-06 09:30:00,458.45,460.1,456.17,458.56,22716.0,443.1072,444.702,440.9035,443.2135,22716.0
2023-07-06 10:00:00,459.07,459.59,456.96,457.37,15535.0,443.7065,444.2091,441.6671,442.0634,15535.0
2023-07-06 10:30:00,457.37,457.61,455.76,457.32,23644.0,442.0634,442.2953,440.5072,442.015,23644.0
2023-07-06 11:00:00,457.34,457.56,455.3,455.3,22205.0,442.0344,442.247,440.0626,440.0626,22205.0
2023-07-06 11:30:00,455.15,456.52,454.04,456.47,13705.0,439.9177,441.2418,438.8448,441.1935,13705.0
2023-07-06 12:00:00,456.23,457.86,455.56,457.8,18448.0,440.9615,442.537,440.3139,442.479,18448.0
2023-07-06 12:30:00,457.78,459.26,457.48,459.26,22095.0,442.4596,443.8901,442.1697,443.8901,22095.0
2023-07-06 13:00:00,458.99,460.68,458.7,460.4,22385.0,443.6291,445.2626,443.3489,444.992,22385.0
2023-07-06 13:30:00,459.95,459.98,457.7,458.18,19082.0,444.557,444.586,442.3823,442.8463,19082.0
2023-07-06 14:00:00,458.06,458.7,457.68,458.36,10154.0,442.7303,443.3489,442.363,443.0202,10154.0
2023-07-06 14:30:00,458.27,458.4,456.97,456.98,17309.0,442.9332,443.0589,441.6767,441.6864,17309.0
2023-07-06 15:00:00,457.01,457.1,456.0,456.09,29513.0,441.7154,441.8024,440.7392,440.8262,29513.0
2023-07-06 15:30:00,456.13,456.6,455.25,455.99,75441.0,440.8649,441.3191,440.0143,440.7295,75441.0
2023-07-07 09:30:00,454.99,454.99,451.08,452.17,32805.0,439.763,439.763,435.9839,437.0374,32805.0
2023-07-07 10:00:00,452.19,453.27,451.14,452.02,28734.0,437.0567,438.1006,436.0419,436.8924,28734.0
2023-07-07 10:30:00,451.8,452.18,450.76,451.41,23799.0,436.6798,437.0471,435.6746,436.3028,23799.0
2023-07-07 11:00:00,451.41,451.89,450.98,451.48,17899.0,436.3028,436.7668,435.8872,436.3705,17899.0
2023-07-07 11:30:00,451.63,452.6,451.42,451.93,20128.0,436.5155,437.453,436.3125,436.8054,20128.0
2023-07-07 12:00:00,451.94,452.48,451.75,452.42,12453.0,436.8151,437.337,436.6314,437.279,12453.0
2023-07-07 12:30:00,452.41,454.4,452.4,454.15,25853.0,437.2694,439.1928,437.2597,438.9511,25853.0
2023-07-07 13:00:00,454.08,455.84,453.84,455.19,17852.0,438.8835,440.5846,438.6515,439.9563,17852.0
2023-07-07 13:30:00,455.25,455.33,453.86,454.1,13141.0,440.0143,440.0916,438.6708,438.9028,13141.0
2023-07-07 14:00:00,454.36,454.92,454.26,454.45,8818.0,439.1541,439.6954,439.0574,439.2411,8818.0
2023-07-07 14:30:00,454.3,454.32,453.14,453.17,13533.0,439.0961,439.1154,437.9749,438.0039,13533.0
2023-07-07 15:00:00,453.33,453.41,452.17,452.96,28947.0,438.1586,438.2359,437.0374,437.801,28947.0
2023-07-07 15:30:00,453.25,453.69,451.99,452.45,33293.0,438.0812,438.5065,436.8634,437.308,33293.0
2023-07-10 09:30:00,452.59,455.02,451.65,454.87,14332.0,437.4433,439.792,436.5348,439.647,14332.0
2023-07-10 10:00:00,454.77,455.55,452.28,452.28,8739.0,439.5504,440.3043,437.1437,437.1437,8739.0
2023-07-10 10:30:00,452.47,453.2,451.61,452.36,12213.0,437.3273,438.0329,436.4961,437.221,12213.0
2023-07-10 11:00:00,452.4,453.08,451.93,453.08,6317.0,437.2597,437.9169,436.8054,437.9169,6317.0
2023-07-10 11:30:00,453.06,453.78,452.66,453.55,14868.0,437.8976,438.5935,437.511,438.3712,14868.0
2023-07-10 12:00:00,453.74,454.77,453.44,453.66,8213.0,438.5548,439.5504,438.2649,438.4775,8213.0
2023-07-10 12:30:00,453.73,453.81,452.38,452.39,8117.0,438.5452,438.6225,437.2404,437.25,8117.0
2023-07-10 13:00:00,452.55,453.02,452.38,452.5,6777.0,437.4047,437.8589,437.2404,437.3563,6777.0
2023-07-10 13:30:00,452.5,453.06,452.12,452.71,16787.0,437.3563,437.8976,436.9891,437.5593,16787.0
2023-07-10 14:00:00,452.96,453.77,452.96,453.45,20824.0,437.801,438.5838,437.801,438.2746,20824.0
2023-07-10 14:30:00,453.45,453.61,452.6,453.38,16236.0,438.2746,438.4292,437.453,438.2069,16236.0
2023-07-10 15:00:00,453.55,453.67,452.58,452.97,19402.0,438.3712,438.4872,437.4337,437.8106,19402.0
2023-07-10 15:30:00,452.73,453.13,451.36,452.59,73417.0,437.5786,437.9653,436.2545,437.4433,73417.0
2023-07-11 09:30:00,453.91,458.07,453.17,457.81,49842.0,438.7192,442.7399,438.0039,442.4886,49842.0
2023-07-11 10:00:00,457.43,458.93,456.65,456.77,18806.0,442.1214,443.5712,441.3675,441.4834,18806.0
2023-07-11 10:30:00,456.68,456.69,453.44,454.57,24693.0,441.3965,441.4061,438.2649,439.3571,24693.0
2023-07-11 11:00:00,454.84,459.03,454.84,458.39,31517.0,439.618,443.6678,439.618,443.0492,31517.0
2023-07-11 11:30:00,458.68,459.1,458.27,458.75,18391.0,443.3295,443.7355,442.9332,443.3972,18391.0
2023-07-11 12:00:00,458.56,459.26,458.44,459.25,21746.0,443.2135,443.8901,443.0976,443.8804,21746.0
2023-07-11 12:30:00,459.3,460.94,459.07,460.34,13818.0,443.9288,445.5139,443.7065,444.934,13818.0
2023-07-11 13:00:00,460.45,461.5,459.87,460.0,12576.0,445.0403,446.0551,444.4797,444.6053,12576.0
2023-07-11 13:30:00,459.83,460.74,459.62,459.77,9112.0,444.441,445.3206,444.2381,444.383,9112.0
2023-07-11 14:00:00,459.76,460.55,459.76,460.36,29357.0,444.3734,445.1369,444.3734,444.9533,29357.0
2023-07-11 14:30:00,460.34,461.39,458.95,461.38,32196.0,444.934,445.9488,443.5905,445.9392,32196.0
2023-07-11 15:00:00,461.35,462.0,460.76,461.13,25499.0,445.9102,446.5384,445.3399,445.6975,25499.0
2023-07-11 15:30:00,460.98,461.86,460.52,460.71,82033.0,445.5525,446.4031,445.1079,445.2916,82033.0
2023-07-12 09:30:00,461.44,461.5,457.11,458.49,29321.0,445.9972,446.0551,441.8121,443.1459,29321.0
2023-07-12 10:00:00,458.13,458.13,454.61,455.22,20488.0,442.7979,442.7979,439.3957,439.9853,20488.0
2023-07-12 10:30:00,455.15,456.22,454.4,454.84,19094.0,439.9177,440.9518,439.1928,439.618,19094.0
2023-07-12 11:00:00,454.92,455.97,454.73,455.51,12819.0,439.6954,440.7102,439.5117,440.2656,12819.0
2023-07-12 11:30:00,455.5,455.96,454.28,454.86,15358.0,440.2559,440.7006,439.0768,439.6374,15358.0
2023-07-12 12:00:00,454.55,454.55,453.25,454.2,15307.0,439.3377,439.3377,438.0812,438.9995,15307.0
2023-07-12 12:30:00,454.01,454.78,453.71,454.12,12224.0,438.8158,439.56,438.5259,438.9221,12224.0
2023-07-12 13:00:00,454.35,455.53,453.88,455.14,16830.0,439.1444,440.2849,438.6902,439.908,16830.0
2023-07-12 13:30:00,455.26,455.9,454.52,454.9,31303.0,440.024,440.6426,439.3087,439.676,31303.0
2023-07-12 14:00:00,454.9,455.84,454.41,455.5,47051.0,439.676,440.5846,439.2024,440.2559,47051.0
2023-07-12 14:30:00,455.48,456.01,455.06,455.06,19669.0,440.2366,440.7489,439.8307,439.8307,19669.0
2023-07-12 15:00:00,455.06,455.21,454.1,454.47,18317.0,439.8307,439.9757,438.9028,439.2604,18317.0
2023-07-12 15:30:00,454.47,455.0,453.18,453.35,83576.0,439.2604,439.7727,438.0136,438.1779,83576.0
2023-07-13 09:30:00,452.29,454.0,450.76,453.22,20035.0,437.1534,438.8061,435.6746,438.0522,20035.0
2023-07-13 10:00:00,453.25,454.8,453.23,454.03,8751.0,438.0812,439.5794,438.0619,438.8351,8751.0
2023-07-13 10:30:00,454.05,454.52,453.18,453.92,16429.0,438.8545,439.3087,438.0136,438.7288,16429.0
2023-07-13 11:00:00,453.93,454.08,452.75,453.96,9056.0,438.7385,438.8835,437.598,438.7675,9056.0
2023-07-13 11:30:00,453.97,454.63,453.37,454.6,13232.0,438.7771,439.4151,438.1972,439.3861,13232.0
2023-07-13 12:00:00,454.63,455.23,454.21,454.81,14202.0,439.4151,439.995,439.0091,439.589,14202.0
2023-07-13 12:30:00,455.0,455.35,454.31,455.23,13234.0,439.7727,440.111,439.1058,439.995,13234.0
2023-07-13 13:00:00,454.84,455.9,454.42,455.2,19084.0,439.618,440.6426,439.2121,439.966,19084.0
2023-07-13 13:30:00,455.21,455.24,454.31,454.6,36395.0,439.9757,440.0046,439.1058,439.3861,36395.0
2023-07-13 14:00:00,454.63,455.5,454.35,455.41,39219.0,439.4151,440.2559,439.1444,440.169,39219.0
2023-07-13 14:30:00,455.35,456.44,455.06,456.33,21721.0,440.111,441.1645,439.8307,441.0582,21721.0
2023-07-13 15:00:00,456.33,457.2,455.78,456.75,21516.0,441.0582,441.8991,440.5266,441.4641,21516.0
2023-07-13 15:30:00,456.71,457.96,456.39,457.11,76076.0,441.4255,442.6336,441.1162,441.8121,76076.0
2023-07-14 09:30:00,455.95,456.24,450.32,451.05,31958.0,440.6909,440.9712,435.2493,435.9549,31958.0
2023-07-14 10:00:00,450.84,452.34,449.75,451.99,37068.0,435.7519,437.2017,434.6984,436.8634,37068.0
2023-07-14 10:30:00,452.19,455.04,451.7,454.72,46053.0,437.0567,439.8113,436.5831,439.502,46053.0
2023-07-14 11:00:00,454.81,455.12,453.56,454.16,19562.0,439.589,439.8887,438.3809,438.9608,19562.0
2023-07-14 11:30:00,454.0,454.56,452.63,453.49,9251.0,438.8061,439.3474,437.482,438.3132,9251.0
2023-07-14 12:00:00,453.57,454.23,453.1,453.46,8185.0,438.3905,439.0284,437.9363,438.2842,8185.0
2023-07-14 12:30:00,453.36,453.36,452.29,452.44,9187.0,438.1876,438.1876,437.1534,437.2984,9187.0
2023-07-14 13:00:00,452.6,452.9,451.54,451.95,8259.0,437.453,437.743,436.4285,436.8248,8259.0
2023-07-14 13:30:00,452.07,452.72,451.97,451.99,11387.0,436.9407,437.569,436.8441,436.8634,11387.0
2023-07-14 14:00:00,452.21,452.21,450.72,451.13,19728.0,437.0761,437.0761,435.6359,436.0322,19728.0
2023-07-14 14:30:00,451.2,452.14,450.97,451.62,10516.0,436.0999,437.0084,435.8775,436.5058,10516.0
2023-07-14 15:00:00,451.41,452.39,451.08,451.95,10661.0,436.3028,437.25,435.9839,436.8248,10661.0
2023-07-14 15:30:00,452.07,452.66,449.96,450.64,105286.0,436.9407,437.511,434.9014,435.5586,105286.0
2023-07-17 09:30:00,451.87,454.75,449.34,452.67,151135.0,436.7474,439.531,434.3021,437.5207,151135.0
2023-07-17 10:00:00,452.75,454.6,451.63,454.41,30228.0,437.598,439.3861,436.5155,439.2024,30228.0
2023-07-17 10:30:00,454.53,455.23,453.55,454.53,22739.0,439.3184,439.995,438.3712,439.3184,22739.0
2023-07-17 11:00:00,454.59,456.57,454.2,456.56,27661.0,439.3764,441.2901,438.9995,441.2805,27661.0
2023-07-17 11:30:00,456.31,456.75,454.47,454.54,18856.0,441.0388,441.4641,439.2604,439.3281,18856.0
2023-07-17 12:00:00,454.43,455.19,454.27,454.84,13583.0,439.2218,439.9563,439.0671,439.618,13583.0
2023-07-17 12:30:00,454.88,455.01,454.01,455.0,13464.0,439.6567,439.7823,438.8158,439.7727,13464.0
2023-07-17 13:00:00,454.98,455.2,454.38,455.16,10910.0,439.7533,439.966,439.1734,439.9273,10910.0
2023-07-17 13:30:00,455.14,456.65,454.84,456.65,20532.0,439.908,441.3675,439.618,441.3675,20532.0
2023-07-17 14:00:00,456.58,457.0,455.85,456.32,16894.0,441.2998,441.7057,440.5942,441.0485,16894.0
2023-07-17 14:30:00,456.4,456.74,455.41,456.11,26017.0,441.1258,441.4544,440.169,440.8455,26017.0
2023-07-17 15:00:00,456.16,457.0,455.37,456.28,27213.0,440.8939,441.7057,440.1303,441.0098,27213.0
2023-07-17 15:30:00,456.37,456.65,454.05,454.11,97571.0,441.0968,441.3675,438.8545,438.9125,97571.0
2023-07-18 09:30:00,456.69,460.64,456.69,457.0,65085.0,441.4061,445.2239,441.4061,441.7057,65085.0
2023-07-18 10:00:00,457.17,457.55,452.65,453.25,35557.0,441.8701,442.2373,437.5013,438.0812,35557.0
2023-07-18 10:30:00,453.39,456.5,453.38,456.0,20649.0,438.2166,441.2225,438.2069,440.7392,20649.0
2023-07-18 11:00:00,455.74,456.34,452.91,453.81,24368.0,440.4879,441.0678,437.7526,438.6225,24368.0
2023-07-18 11:30:00,453.5,454.76,452.05,452.21,19207.0,438.3229,439.5407,436.9214,437.0761,19207.0
2023-07-18 12:00:00,452.21,452.72,448.05,448.77,23235.0,437.0761,437.569,433.0553,433.7512,23235.0
2023-07-18 12:30:00,448.67,449.5,446.51,446.64,38649.0,433.6545,434.4567,431.5668,431.6925,38649.0
2023-07-18 13:00:00,446.41,446.7,443.45,443.47,38279.0,431.4702,431.7505,428.6092,428.6285,38279.0
2023-07-18 13:30:00,443.42,443.46,440.5,442.3,53799.0,428.5802,428.6189,425.7579,427.4977,53799.0
2023-07-18 14:00:00,442.31,442.46,440.74,442.02,44520.0,427.5074,427.6524,425.9899,427.2271,44520.0
2023-07-18 14:30:00,442.03,443.72,441.43,441.88,53707.0,427.2367,428.8702,426.6568,427.0918,53707.0
2023-07-18 15:00:00,442.04,443.31,441.12,442.79,57087.0,427.2464,428.4739,426.3572,427.9713,57087.0
2023-07-18 15:30:00,442.66,443.67,441.73,442.67,181571.0,427.8457,428.8219,426.9468,427.8553,181571.0
2023-07-19 09:30:00,442.42,445.83,442.42,444.8,32253.0,427.6137,430.9096,427.6137,429.914,32253.0
2023-07-19 10:00:00,444.62,445.7,443.87,444.23,17869.0,429.7401,430.7839,429.0152,429.3631,17869.0
2023-07-19 10:30:00,443.89,444.35,439.7,439.86,52128.0,429.0345,429.4791,424.9847,425.1394,52128.0
2023-07-19 11:00:00,439.93,441.23,439.12,440.0,48470.0,425.207,426.4635,424.4241,425.2747,48470.0
2023-07-19 11:30:00,439.75,440.49,439.2,439.9,15589.0,425.033,425.7483,424.5015,425.178,15589.0
2023-07-19 12:00:00,439.76,442.36,438.64,442.18,31975.0,425.0427,427.5557,423.9602,427.3817,31975.0
2023-07-19 12:30:00,442.12,442.18,440.49,441.11,23213.0,427.3237,427.3817,425.7483,426.3475,23213.0
2023-07-19 13:00:00,441.25,443.41,441.17,442.64,23553.0,426.4828,428.5706,426.4055,427.8263,23553.0
2023-07-19 13:30:00,442.6,444.18,442.33,442.61,23505.0,427.7877,429.3148,427.5267,427.7973,23505.0
2023-07-19 14:00:00,442.61,442.71,441.45,442.37,17392.0,427.7973,427.894,426.6762,427.5654,17392.0
2023-07-19 14:30:00,442.34,442.99,441.71,441.96,27857.0,427.5364,428.1646,426.9275,427.1691,27857.0
2023-07-19 15:00:00,442.08,442.54,441.86,442.53,23774.0,427.2851,427.7297,427.0724,427.72,23774.0
2023-07-19 15:30:00,442.56,442.84,441.69,442.16,137708.0,427.749,428.0196,426.9081,427.3624,137708.0
2023-07-20 09:30:00,447.53,447.53,443.19,443.22,48036.0,432.5527,432.5527,428.3579,428.3869,48036.0
2023-07-20 10:00:00,443.69,447.0,443.69,446.91,44763.0,428.8412,432.0404,428.8412,431.9534,44763.0
2023-07-20 10:30:00,447.31,450.2,447.31,449.13,35793.0,432.34,435.1333,432.34,434.0991,35793.0
2023-07-20 11:00:00,449.01,449.05,447.1,448.33,20374.0,433.9831,434.0218,432.1371,433.3259,20374.0
2023-07-20 11:30:00,448.77,449.04,447.22,448.0,27052.0,433.7512,434.0121,432.253,433.0069,27052.0
2023-07-20 12:00:00,448.35,449.86,448.2,449.86,23698.0,433.3452,434.8047,433.2003,434.8047,23698.0
2023-07-20 12:30:00,449.6,450.0,448.9,449.22,25749.0,434.5534,434.94,433.8768,434.1861,25749.0
2023-07-20 13:00:00,449.18,451.44,449.18,450.99,36562.0,434.1475,436.3318,434.1475,435.8969,36562.0
2023-07-20 13:30:00,451.09,451.61,449.86,451.61,26288.0,435.9935,436.4961,434.8047,436.4961,26288.0
2023-07-20 14:00:00,451.9,452.89,451.46,452.35,31950.0,436.7764,437.7333,436.3512,437.2114,31950.0
2023-07-20 14:30:00,452.28,454.45,452.25,454.24,43003.0,437.1437,439.2411,437.1147,439.0381,43003.0
2023-07-20 15:00:00,454.2,455.16,453.83,454.13,39295.0,438.9995,439.9273,438.6418,438.9318,39295.0
2023-07-20 15:30:00,454.12,454.59,453.0,454.4,102400.0,438.9221,439.3764,437.8396,439.1928,102400.0
2023-07-21 09:30:00,454.11,457.06,451.9,454.86,46531.0,438.9125,441.7637,436.7764,439.6374,46531.0
2023-07-21 10:00:00,454.88,455.71,453.94,454.84,21964.0,439.6567,440.4589,438.7482,439.618,21964.0
2023-07-21 10:30:00,454.67,454.79,453.61,454.21,17475.0,439.4537,439.5697,438.4292,439.0091,17475.0
2023-07-21 11:00:00,454.36,454.84,453.84,453.94,8940.0,439.1541,439.618,438.6515,438.7482,8940.0
2023-07-21 11:30:00,454.25,454.76,453.61,454.75,8742.0,439.0478,439.5407,438.4292,439.531,8742.0
2023-07-21 12:00:00,454.66,454.96,454.22,454.84,5709.0,439.4441,439.734,439.0188,439.618,5709.0
2023-07-21 12:30:00,454.71,454.96,453.64,453.64,7058.0,439.4924,439.734,438.4582,438.4582,7058.0
2023-07-21 13:00:00,453.91,454.23,453.35,453.56,8016.0,438.7192,439.0284,438.1779,438.3809,8016.0
2023-07-21 13:30:00,453.73,454.23,453.3,453.3,6563.0,438.5452,439.0284,438.1296,438.1296,6563.0
2023-07-21 14:00:00,453.62,454.22,453.3,453.8,8289.0,438.4389,439.0188,438.1296,438.6128,8289.0
2023-07-21 14:30:00,453.73,454.84,453.62,454.44,12032.0,438.5452,439.618,438.4389,439.2314,12032.0
2023-07-21 15:00:00,454.62,454.75,453.96,454.44,8915.0,439.4054,439.531,438.7675,439.2314,8915.0
2023-07-21 15:30:00,454.4,454.4,453.11,453.48,24698.0,439.1928,439.1928,437.9459,438.3035,24698.0
2023-07-24 09:30:00,453.91,454.74,453.0,453.65,11332.0,438.7192,439.5214,437.8396,438.4679,11332.0
2023-07-24 10:00:00,454.68,455.33,452.62,453.75,16007.0,439.4634,440.0916,437.4723,438.5645,16007.0
2023-07-24 10:30:00,454.31,454.58,452.19,452.35,16916.0,439.1058,439.3667,437.0567,437.2114,16916.0
2023-07-24 11:00:00,452.86,453.93,451.89,453.59,14535.0,437.7043,438.7385,436.7668,438.4099,14535.0
2023-07-24 11:30:00,453.6,453.75,452.65,453.04,8271.0,438.4195,438.5645,437.5013,437.8783,8271.0
2023-07-24 12:00:00,452.8,453.49,452.4,452.72,7440.0,437.6463,438.3132,437.2597,437.569,7440.0
2023-07-24 12:30:00,452.55,453.67,452.37,452.82,8297.0,437.4047,438.4872,437.2307,437.6656,8297.0
2023-07-24 13:00:00,452.79,452.85,451.53,451.95,12875.0,437.6366,437.6946,436.4188,436.8248,12875.0
2023-07-24 13:30:00,451.87,453.16,451.87,452.96,9597.0,436.7474,437.9943,436.7474,437.801,9597.0
2023-07-24 14:00:00,453.43,453.74,452.76,453.09,8067.0,438.2552,438.5548,437.6076,437.9266,8067.0
2023-07-24 14:30:00,452.96,453.13,452.43,452.49,9718.0,437.801,437.9653,437.2887,437.3467,9718.0
2023-07-24 15:00:00,452.49,453.09,452.25,452.46,6950.0,437.3467,437.9266,437.1147,437.3177,6950.0
2023-07-24 15:30:00,452.75,453.16,451.4,452.28,61861.0,437.598,437.9943,436.2932,437.1437,61861.0
2023-07-25 09:30:00,445.46,450.03,444.05,444.29,57802.0,430.552,434.969,429.1891,429.4211,57802.0
2023-07-25 10:00:00,444.31,448.98,444.31,448.68,52437.0,429.4404,433.9541,429.4404,433.6642,52437.0
2023-07-25 10:30:00,448.65,449.15,447.71,448.24,23562.0,433.6352,434.1185,432.7267,433.2389,23562.0
2023-07-25 11:00:00,448.28,448.89,447.73,448.63,19692.0,433.2776,433.8672,432.746,433.6159,19692.0
2023-07-25 11:30:00,448.66,450.0,447.96,449.75,28650.0,433.6449,434.94,432.9683,434.6984,28650.0
2023-07-25 12:00:00,450.0,452.46,450.0,451.75,14687.0,434.94,437.3177,434.94,436.6314,14687.0
2023-07-25 12:30:00,451.68,452.2,450.68,450.9,11665.0,436.5638,437.0664,435.5973,435.8099,11665.0
2023-07-25 13:00:00,451.04,452.22,450.68,451.46,13345.0,435.9452,437.0857,435.5973,436.3512,13345.0
2023-07-25 13:30:00,451.62,452.89,450.69,452.62,26715.0,436.5058,437.7333,435.6069,437.4723,26715.0
2023-07-25 14:00:00,452.79,454.79,452.69,454.1,21590.0,437.6366,439.5697,437.54,438.9028,21590.0
2023-07-25 14:30:00,454.19,455.61,454.04,454.61,21697.0,438.9898,440.3623,438.8448,439.3957,21697.0
2023-07-25 15:00:00,454.62,455.39,454.15,455.39,23859.0,439.4054,440.1496,438.9511,440.1496,23859.0
2023-07-25 15:30:00,455.52,457.29,455.02,457.22,118204.0,440.2753,441.986,439.792,441.9184,118204.0
2023-07-26 09:30:00,457.17,459.82,454.32,454.33,29001.0,441.8701,444.4314,439.1154,439.1251,29001.0
2023-07-26 10:00:00,454.25,458.21,454.02,457.77,64864.0,439.0478,442.8753,438.8255,442.45,64864.0
2023-07-26 10:30:00,458.24,458.56,455.8,457.69,26611.0,442.9042,443.2135,440.5459,442.3727,26611.0
2023-07-26 11:00:00,457.67,458.94,457.3,457.45,18671.0,442.3533,443.5808,441.9957,442.1407,18671.0
2023-07-26 11:30:00,457.2,458.44,455.97,458.08,14340.0,441.8991,443.0976,440.7102,442.7496,14340.0
2023-07-26 12:00:00,457.72,458.8,457.64,457.67,16223.0,442.4016,443.4455,442.3243,442.3533,16223.0
2023-07-26 12:30:00,457.48,457.73,456.4,456.74,13174.0,442.1697,442.4113,441.1258,441.4544,13174.0
2023-07-26 13:00:00,456.72,457.0,456.37,456.73,8691.0,441.4351,441.7057,441.0968,441.4448,8691.0
2023-07-26 13:30:00,456.73,457.75,456.32,456.89,11476.0,441.4448,442.4306,441.0485,441.5994,11476.0
2023-07-26 14:00:00,456.63,458.06,456.55,457.22,23380.0,441.3481,442.7303,441.2708,441.9184,23380.0
2023-07-26 14:30:00,457.11,458.51,456.59,457.83,36084.0,441.8121,443.1652,441.3095,442.508,36084.0
2023-07-26 15:00:00,457.83,458.24,455.14,456.75,29605.0,442.508,442.9042,439.908,441.4641,29605.0
2023-07-26 15:30:00,456.63,458.0,456.04,457.16,89350.0,441.3481,442.6723,440.7779,441.8604,89350.0
2023-07-27 09:30:00,442.72,446.99,431.6,437.62,217411.0,427.9036,432.0307,417.1558,422.9743,217411.0
2023-07-27 10:00:00,437.44,438.29,434.26,435.47,68948.0,422.8004,423.6219,419.7268,420.8963,68948.0
2023-07-27 10:30:00,435.2,437.56,433.56,434.93,48389.0,420.6353,422.9163,419.0502,420.3744,48389.0
2023-07-27 11:00:00,434.85,436.69,433.76,434.55,48633.0,420.297,422.0755,419.2435,420.0071,48633.0
2023-07-27 11:30:00,435.03,435.98,432.9,435.92,51331.0,420.471,421.3892,418.4123,421.3312,51331.0
2023-07-27 12:00:00,436.07,436.58,434.65,436.56,39632.0,421.4762,421.9691,420.1037,421.9498,39632.0
2023-07-27 12:30:00,436.55,438.2,435.77,437.69,29529.0,421.9401,423.5349,421.1862,423.042,29529.0
2023-07-27 13:00:00,437.81,439.46,437.11,439.06,39517.0,423.158,424.7528,422.4814,424.3661,39517.0
2023-07-27 13:30:00,439.08,440.64,439.0,440.26,42411.0,424.3855,425.8933,424.3081,425.526,42411.0
2023-07-27 14:00:00,440.47,442.0,439.86,441.47,36257.0,425.7289,427.2077,425.1394,426.6955,36257.0
2023-07-27 14:30:00,441.51,442.64,441.32,442.51,47395.0,426.7341,427.8263,426.5505,427.7007,47395.0
2023-07-27 15:00:00,442.43,443.3,441.82,442.98,68504.0,427.6234,428.4642,427.0338,428.1549,68504.0
2023-07-27 15:30:00,442.96,445.65,442.68,445.52,211134.0,428.1356,430.7356,427.865,430.6099,211134.0
2023-07-28 09:30:00,445.86,451.48,445.5,448.65,62853.0,430.9386,436.3705,430.5906,433.6352,62853.0
2023-07-28 10:00:00,448.63,449.5,445.67,448.94,82063.0,433.6159,434.4567,430.7549,433.9155,82063.0
2023-07-28 10:30:00,448.6,450.47,448.14,448.43,47094.0,433.5869,435.3943,433.1423,433.4226,47094.0
2023-07-28 11:00:00,448.16,449.26,446.84,449.11,28750.0,433.1616,434.2248,431.8858,434.0798,28750.0
2023-07-28 11:30:00,449.33,450.3,448.05,449.5,28664.0,434.2924,435.23,433.0553,434.4567,28664.0
2023-07-28 12:00:00,449.51,451.82,449.18,451.78,43449.0,434.4664,436.6991,434.1475,436.6604,43449.0
2023-07-28 12:30:00,451.86,452.4,450.95,452.14,44517.0,436.7378,437.2597,435.8582,437.0084,44517.0
2023-07-28 13:00:00,452.0,452.0,447.29,447.29,35855.0,436.8731,436.8731,432.3207,432.3207,35855.0
2023-07-28 13:30:00,447.48,448.54,446.87,448.41,37230.0,432.5043,433.5289,431.9148,433.4032,37230.0
2023-07-28 14:00:00,448.65,450.0,448.16,449.72,24036.0,433.6352,434.94,433.1616,434.6694,24036.0
2023-07-28 14:30:00,449.71,451.11,449.0,450.81,23732.0,434.6597,436.0129,433.9735,435.7229,23732.0
2023-07-28 15:00:00,450.96,451.8,450.72,451.36,25750.0,435.8679,436.6798,435.6359,436.2545,25750.0
2023-07-28 15:30:00,451.18,451.95,449.53,449.56,113203.0,436.0805,436.8248,434.4857,434.5147,113203.0
2023-07-31 09:30:00,450.5,450.5,442.53,442.96,76688.0,435.4233,435.4233,427.72,428.1356,76688.0
2023-07-31 10:00:00,442.78,444.91,442.5,444.59,36790.0,427.9616,430.0204,427.691,429.7111,36790.0
2023-07-31 10:30:00,444.85,445.51,443.41,444.68,44060.0,429.9624,430.6003,428.5706,429.7981,44060.0
2023-07-31 11:00:00,445.06,445.63,444.35,444.61,37107.0,430.1653,430.7163,429.4791,429.7304,37107.0
2023-07-31 11:30:00,444.64,445.52,444.22,444.33,22881.0,429.7594,430.6099,429.3534,429.4598,22881.0
2023-07-31 12:00:00,444.79,445.3,443.8,444.78,12149.0,429.9044,430.3973,428.9475,429.8947,12149.0
2023-07-31 12:30:00,444.75,445.5,444.67,444.98,18336.0,429.8657,430.5906,429.7884,430.088,18336.0
2023-07-31 13:00:00,445.11,445.27,443.16,444.25,28878.0,430.2137,430.3683,428.3289,429.3824,28878.0
2023-07-31 13:30:00,444.26,446.11,444.26,445.66,18641.0,429.3921,431.1802,429.3921,430.7453,18641.0
2023-07-31 14:00:00,445.69,446.04,444.99,445.6,23519.0,430.7743,431.1125,430.0977,430.6873,23519.0
2023-07-31 14:30:00,445.76,445.84,444.9,445.31,19476.0,430.8419,430.9192,430.0107,430.407,19476.0
2023-07-31 15:00:00,445.17,445.47,444.26,445.16,46517.0,430.2717,430.5616,429.3921,430.262,46517.0
2023-07-31 15:30:00,445.19,445.48,443.62,445.0,174103.0,430.291,430.5713,428.7735,430.1073,174103.0
2023-08-01 09:30:00,445.89,449.66,445.0,448.81,45160.0,430.9676,434.6114,430.1073,433.7898,45160.0
2023-08-01 10:00:00,448.63,449.28,446.01,447.23,22645.0,433.6159,434.2441,431.0835,432.2627,22645.0
2023-08-01 10:30:00,447.09,447.59,446.0,447.54,15716.0,432.1274,432.6107,431.0739,432.5623,15716.0
2023-08-01 11:00:00,447.54,448.44,447.04,448.07,20539.0,432.5623,433.4322,432.0791,433.0746,20539.0
2023-08-01 11:30:00,448.02,448.38,447.01,447.15,15849.0,433.0263,433.3742,432.0501,432.1854,15849.0
2023-08-01 12:00:00,447.01,447.65,446.61,447.6,9554.0,432.0501,432.6687,431.6635,432.6203,9554.0
2023-08-01 12:30:00,447.42,448.1,446.96,448.1,12771.0,432.4464,433.1036,432.0018,433.1036,12771.0
2023-08-01 13:00:00,447.92,449.44,447.64,449.3,10277.0,432.9296,434.3988,432.659,434.2634,10277.0
2023-08-01 13:30:00,449.25,449.25,447.76,448.27,8769.0,434.2151,434.2151,432.775,433.2679,8769.0
2023-08-01 14:00:00,448.28,449.15,447.83,447.97,13998.0,433.2776,434.1185,432.8426,432.9779,13998.0
2023-08-01 14:30:00,447.82,448.65,447.78,447.83,11408.0,432.833,433.6352,432.7943,432.8426,11408.0
2023-08-01 15:00:00,447.82,447.82,446.5,447.49,26097.0,432.833,432.833,431.5571,432.514,26097.0
2023-08-01 15:30:00,447.48,448.32,446.71,447.85,73491.0,432.5043,433.3162,431.7601,432.862,73491.0
2023-08-02 09:30:00,447.89,448.44,444.37,446.78,55480.0,432.9006,433.4322,429.4984,431.8278,55480.0
2023-08-02 10:00:00,446.8,447.77,445.52,447.59,35984.0,431.8471,432.7846,430.6099,432.6107,35984.0
2023-08-02 10:30:00,447.47,447.68,445.53,446.96,28323.0,432.4947,432.6977,430.6196,432.0018,28323.0
2023-08-02 11:00:00,446.93,448.37,446.59,448.24,30682.0,431.9728,433.3646,431.6441,433.2389,30682.0
2023-08-02 11:30:00,447.97,448.25,446.21,446.22,14018.0,432.9779,433.2486,431.2769,431.2865,14018.0
2023-08-02 12:00:00,446.32,448.41,446.1,447.61,21414.0,431.3832,433.4032,431.1705,432.63,21414.0
2023-08-02 12:30:00,447.45,447.46,446.34,446.72,18416.0,432.4754,432.485,431.4025,431.7698,18416.0
2023-08-02 13:00:00,446.83,447.44,445.85,446.67,39406.0,431.8761,432.4657,430.9289,431.7215,39406.0
2023-08-02 13:30:00,446.65,446.85,445.89,446.36,27595.0,431.7021,431.8954,430.9676,431.4218,27595.0
2023-08-02 14:00:00,446.36,447.88,445.58,447.62,38977.0,431.4218,432.891,430.6679,432.6397,38977.0
2023-08-02 14:30:00,447.46,448.13,447.01,447.29,26543.0,432.485,433.1326,432.0501,432.3207,26543.0
2023-08-02 15:00:00,447.23,447.65,446.6,447.5,31863.0,432.2627,432.6687,431.6538,432.5237,31863.0
2023-08-02 15:30:00,447.62,447.69,445.92,447.36,112970.0,432.6397,432.7073,430.9966,432.3884,112970.0
2023-08-03 09:30:00,447.19,447.38,441.61,444.61,59449.0,432.2241,432.4077,426.8308,429.7304,59449.0
2023-08-03 10:00:00,445.27,447.99,444.92,447.68,47258.0,430.3683,432.9973,430.03,432.6977,47258.0
2023-08-03 10:30:00,447.68,447.88,446.18,447.28,50925.0,432.6977,432.891,431.2479,432.311,50925.0
2023-08-03 11:00:00,447.35,447.43,444.74,445.02,25607.0,432.3787,432.456,429.856,430.1267,25607.0
2023-08-03 11:30:00,444.7,444.89,442.42,442.98,30135.0,429.8174,430.001,427.6137,428.1549,30135.0
2023-08-03 12:00:00,443.13,443.65,441.76,442.61,20121.0,428.2999,428.8025,426.9758,427.7973,20121.0
2023-08-03 12:30:00,442.7,443.87,441.93,443.62,23730.0,427.8843,429.0152,427.1401,428.7735,23730.0
2023-08-03 13:00:00,443.63,444.12,443.3,444.12,16764.0,428.7832,429.2568,428.4642,429.2568,16764.0
2023-08-03 13:30:00,443.82,444.26,443.37,443.74,13372.0,428.9668,429.3921,428.5319,428.8895,13372.0
2023-08-03 14:00:00,443.89,444.06,443.04,443.27,14926.0,429.0345,429.1988,428.2129,428.4352,14926.0
2023-08-03 14:30:00,443.25,443.36,442.42,443.0,14230.0,428.4159,428.5222,427.6137,428.1743,14230.0
2023-08-03 15:00:00,443.27,443.4,442.6,443.13,13907.0,428.4352,428.5609,427.7877,428.2999,13907.0
2023-08-03 15:30:00,443.08,443.32,442.0,442.43,72232.0,428.2516,428.4836,427.2077,427.6234,72232.0
2023-08-04 09:30:00,444.02,444.77,442.14,443.03,15786.0,429.1601,429.885,427.3431,428.2033,15786.0
2023-08-04 10:00:00,443.03,444.04,441.9,443.03,14483.0,428.2033,429.1795,427.1111,428.2033,14483.0
2023-08-04 10:30:00,443.06,443.73,442.11,442.97,11458.0,428.2323,428.8798,427.3141,428.1453,11458.0
2023-08-04 11:00:00,442.55,442.87,441.06,441.32,11543.0,427.7393,428.0486,426.2992,426.5505,11543.0
2023-08-04 11:30:00,441.24,441.88,440.83,441.39,15388.0,426.4732,427.0918,426.0769,426.6182,15388.0
2023-08-04 12:00:00,441.34,441.98,441.03,441.56,13959.0,426.5698,427.1884,426.2702,426.7825,13959.0
2023-08-04 12:30:00,441.55,441.95,441.0,441.41,15504.0,426.7728,427.1594,426.2412,426.6375,15504.0
2023-08-04 13:00:00,441.51,441.62,440.33,440.51,14512.0,426.7341,426.8405,425.5936,425.7676,14512.0
2023-08-04 13:30:00,440.65,441.05,439.54,439.61,17656.0,425.9029,426.2895,424.8301,424.8977,17656.0
2023-08-04 14:00:00,439.39,440.0,438.99,439.13,16307.0,424.6851,425.2747,424.2985,424.4338,16307.0
2023-08-04 14:30:00,439.19,439.2,438.46,438.46,18155.0,424.4918,424.5015,423.7862,423.7862,18155.0
2023-08-04 15:00:00,438.46,438.86,437.67,438.86,26518.0,423.7862,424.1728,423.0227,424.1728,26518.0
2023-08-04 15:30:00,438.9,438.95,437.74,438.57,71938.0,424.2115,424.2598,423.0903,423.8925,71938.0
2023-08-07 09:30:00,437.87,439.36,435.22,437.09,78442.0,423.216,424.6561,420.6546,422.4621,78442.0
2023-08-07 10:00:00,437.18,437.33,433.51,434.07,70700.0,422.5491,422.694,419.0019,419.5431,70700.0
2023-08-07 10:30:00,434.07,434.88,433.11,434.55,84715.0,419.5431,420.326,418.6153,420.0071,84715.0
2023-08-07 11:00:00,434.71,436.51,434.69,435.51,69219.0,420.1617,421.9015,420.1424,420.9349,69219.0
2023-08-07 11:30:00,435.53,436.73,435.09,435.77,49672.0,420.9543,422.1141,420.529,421.1862,49672.0
2023-08-07 12:00:00,435.76,436.49,435.46,435.85,30075.0,421.1766,421.8821,420.8866,421.2636,30075.0
2023-08-07 12:30:00,435.92,436.08,434.31,435.96,36623.0,421.3312,421.4859,419.7751,421.3699,36623.0
2023-08-07 13:00:00,436.21,436.22,435.65,435.93,17500.0,421.6115,421.6212,421.0703,421.3409,17500.0
2023-08-07 13:30:00,435.93,436.85,435.81,436.46,26846.0,421.3409,422.2301,421.2249,421.8532,26846.0
2023-08-07 14:00:00,436.47,436.53,435.28,435.54,26164.0,421.8628,421.9208,420.7126,420.9639,26164.0
2023-08-07 14:30:00,435.53,435.65,435.18,435.56,32480.0,420.9543,421.0703,420.616,420.9833,32480.0
2023-08-07 15:00:00,435.56,436.83,435.47,436.48,28864.0,420.9833,422.2108,420.8963,421.8725,28864.0
2023-08-07 15:30:00,436.67,437.15,435.44,436.73,130015.0,422.0561,422.5201,420.8673,422.1141,130015.0
2023-08-08 09:30:00,436.0,438.42,434.06,434.86,31541.0,421.4085,423.7476,419.5335,420.3067,31541.0
2023-08-08 10:00:00,434.81,435.76,433.68,434.04,19118.0,420.2584,421.1766,419.1662,419.5141,19118.0
2023-08-08 10:30:00,434.25,434.47,432.31,433.12,27359.0,419.7171,419.9297,417.842,418.6249,27359.0
2023-08-08 11:00:00,433.16,434.93,433.07,434.21,24157.0,418.6636,420.3744,418.5766,419.6785,24157.0
2023-08-08 11:30:00,434.44,434.93,432.97,433.19,12847.0,419.9008,420.3744,418.4799,418.6926,12847.0
2023-08-08 12:00:00,433.27,433.87,432.38,433.22,10682.0,418.7699,419.3498,417.9097,418.7216,10682.0
2023-08-08 12:30:00,433.35,433.96,432.99,433.5,12444.0,418.8472,419.4368,418.4993,418.9922,12444.0
2023-08-08 13:00:00,433.72,434.35,433.51,433.81,17949.0,419.2048,419.8138,419.0019,419.2918,17949.0
2023-08-08 13:30:00,433.49,433.83,432.65,432.65,12395.0,418.9825,419.3112,418.1707,418.1707,12395.0
2023-08-08 14:00:00,432.65,433.85,432.33,433.54,16141.0,418.1707,419.3305,417.8614,419.0309,16141.0
2023-08-08 14:30:00,433.51,434.28,433.16,433.69,15061.0,419.0019,419.7461,418.6636,419.1759,15061.0
2023-08-08 15:00:00,433.74,434.28,433.45,434.2,23392.0,419.2242,419.7461,418.9439,419.6688,23392.0
2023-08-08 15:30:00,434.28,434.83,432.58,432.91,99594.0,419.7461,420.2777,418.103,418.422,99594.0
2023-08-09 09:30:00,433.0,434.87,432.55,434.16,34091.0,418.5089,420.3164,418.074,419.6301,34091.0
2023-08-09 10:00:00,434.36,434.47,432.46,433.78,32724.0,419.8234,419.9297,417.987,419.2628,32724.0
2023-08-09 10:30:00,434.02,435.4,433.37,435.4,28385.0,419.4948,420.8286,418.8666,420.8286,28385.0
2023-08-09 11:00:00,435.41,435.7,434.21,435.26,53828.0,420.8383,421.1186,419.6785,420.6933,53828.0
2023-08-09 11:30:00,434.88,436.19,434.67,434.91,94164.0,420.326,421.5922,420.1231,420.355,94164.0
2023-08-09 12:00:00,434.89,437.57,434.69,437.44,72689.0,420.3357,422.926,420.1424,422.8004,72689.0
2023-08-09 12:30:00,437.35,437.56,435.17,435.2,128120.0,422.7134,422.9163,420.6063,420.6353,128120.0
2023-08-09 13:00:00,435.17,437.12,435.15,435.9,190894.0,420.6063,422.4911,420.587,421.3119,190894.0
2023-08-09 13:30:00,435.89,436.37,435.64,436.0,63815.0,421.3022,421.7662,421.0606,421.4085,63815.0
2023-08-09 14:00:00,436.06,436.18,435.63,435.88,28841.0,421.4665,421.5825,421.0509,421.2926,28841.0
2023-08-09 14:30:00,435.84,436.1,435.51,435.95,57431.0,421.2539,421.5052,420.9349,421.3602,57431.0
2023-08-09 15:00:00,435.94,435.96,435.4,435.56,74314.0,421.3506,421.3699,420.8286,420.9833,74314.0
2023-08-09 15:30:00,435.5,435.92,434.4,435.54,106905.0,420.9253,421.3312,419.8621,420.9639,106905.0
2023-08-10 09:30:00,434.35,434.74,432.42,432.61,41690.0,419.8138,420.1907,417.9484,418.132,41690.0
2023-08-10 10:00:00,432.7,434.34,432.44,432.74,44550.0,418.219,419.8041,417.9677,418.2576,44550.0
2023-08-10 10:30:00,432.97,433.58,431.9,433.11,26007.0,418.4799,419.0695,417.4458,418.6153,26007.0
2023-08-10 11:00:00,433.1,433.39,432.22,433.3,16748.0,418.6056,418.8859,417.755,418.7989,16748.0
2023-08-10 11:30:00,433.38,433.38,431.77,432.2,22963.0,418.8762,418.8762,417.3201,417.7357,22963.0
2023-08-10 12:00:00,432.22,432.37,430.72,431.18,19798.0,417.755,417.9,416.3052,416.7499,19798.0
2023-08-10 12:30:00,431.0,431.68,431.0,431.25,25694.0,416.5759,417.2331,416.5759,416.8175,25694.0
2023-08-10 13:00:00,431.51,432.24,431.07,431.35,13531.0,417.0688,417.7744,416.6435,416.9142,13531.0
2023-08-10 13:30:00,431.32,431.34,430.7,431.18,16387.0,416.8852,416.9045,416.2859,416.7499,16387.0
2023-08-10 14:00:00,431.14,432.32,430.85,431.97,17596.0,416.7112,417.8517,416.4309,417.5134,17596.0
2023-08-10 14:30:00,432.27,432.34,431.24,432.01,16384.0,417.8034,417.871,416.8078,417.5521,16384.0
2023-08-10 15:00:00,431.9,432.01,431.39,431.7,17677.0,417.4458,417.5521,416.9528,417.2525,17677.0
2023-08-10 15:30:00,431.71,431.9,429.64,430.32,125470.0,417.2621,417.4458,415.2614,415.9186,125470.0
2023-08-11 09:30:00,430.27,432.28,430.27,431.15,27680.0,415.8703,417.813,415.8703,416.7209,27680.0
2023-08-11 10:00:00,431.6,431.88,430.87,431.22,25560.0,417.1558,417.4264,416.4502,416.7885,25560.0
2023-08-11 10:30:00,431.41,431.71,431.07,431.19,31051.0,416.9722,417.2621,416.6435,416.7595,31051.0
2023-08-11 11:00:00,431.39,431.39,430.45,430.91,14012.0,416.9528,416.9528,416.0443,416.4889,14012.0
2023-08-11 11:30:00,430.78,432.21,430.78,431.9,89780.0,416.3632,417.7454,416.3632,417.4458,89780.0
2023-08-11 12:00:00,431.8,432.66,431.08,431.62,62264.0,417.3491,418.1803,416.6532,417.1751,62264.0
2023-08-11 12:30:00,431.62,431.7,430.47,430.71,20444.0,417.1751,417.2525,416.0636,416.2956,20444.0
2023-08-11 13:00:00,430.78,430.95,429.75,430.3,13564.0,416.3632,416.5276,415.3677,415.8993,13564.0
2023-08-11 13:30:00,430.4,430.79,429.67,429.92,19781.0,415.996,416.3729,415.2904,415.532,19781.0
2023-08-11 14:00:00,429.89,430.78,429.67,430.48,20300.0,415.503,416.3632,415.2904,416.0733,20300.0
2023-08-11 14:30:00,430.36,431.41,430.34,430.98,26510.0,415.9573,416.9722,415.938,416.5565,26510.0
2023-08-11 15:00:00,431.0,431.84,430.7,431.3,26056.0,416.5759,417.3878,416.2859,416.8658,26056.0
2023-08-11 15:30:00,431.25,431.3,430.53,431.08,61743.0,416.8175,416.8658,416.1216,416.6532,61743.0
2023-08-14 09:30:00,431.23,432.89,430.63,430.63,16271.0,416.7982,418.4026,416.2183,416.2183,16271.0
2023-08-14 10:00:00,431.73,431.99,430.87,431.12,13447.0,417.2814,417.5327,416.4502,416.6919,13447.0
2023-08-14 10:30:00,431.06,431.23,430.29,430.67,12852.0,416.6339,416.7982,415.8896,416.2569,12852.0
2023-08-14 11:00:00,430.9,431.37,430.68,431.26,14716.0,416.4792,416.9335,416.2666,416.8272,14716.0
2023-08-14 11:30:00,431.14,431.59,431.02,431.24,13573.0,416.7112,417.1461,416.5952,416.8078,13573.0
2023-08-14 12:00:00,431.25,431.77,431.02,431.02,21329.0,416.8175,417.3201,416.5952,416.5952,21329.0
2023-08-14 12:30:00,431.09,431.16,430.64,430.76,12416.0,416.6629,416.7305,416.2279,416.3439,12416.0
2023-08-14 13:00:00,430.8,431.05,430.41,430.57,9828.0,416.3826,416.6242,416.0056,416.1603,9828.0
2023-08-14 13:30:00,430.66,430.76,430.17,430.17,12725.0,416.2473,416.3439,415.7737,415.7737,12725.0
2023-08-14 14:00:00,430.18,430.46,429.61,430.46,18570.0,415.7833,416.054,415.2324,416.054,18570.0
2023-08-14 14:30:00,430.22,430.73,429.9,430.4,18986.0,415.822,416.3149,415.5127,415.996,18986.0
2023-08-14 15:00:00,430.3,430.56,429.63,429.78,15442.0,415.8993,416.1506,415.2517,415.3967,15442.0
2023-08-14 15:30:00,429.72,429.73,429.01,429.51,54535.0,415.3387,415.3484,414.6525,415.1357,54535.0
2023-08-15 09:30:00,427.79,428.42,426.88,427.82,39593.0,413.4733,414.0822,412.5938,413.5023,39593.0
2023-08-15 10:00:00,427.81,427.81,425.19,425.3,28352.0,413.4926,413.4926,410.9603,411.0666,28352.0
2023-08-15 10:30:00,425.58,425.88,425.21,425.25,13759.0,411.3373,411.6272,410.9796,411.0183,13759.0
2023-08-15 11:00:00,425.26,425.7,424.52,424.65,19721.0,411.028,411.4533,410.3127,410.4384,19721.0
2023-08-15 11:30:00,424.65,424.75,423.5,423.78,20190.0,410.4384,410.535,409.3269,409.5975,20190.0
2023-08-15 12:00:00,423.97,423.97,422.42,422.52,13865.0,409.7811,409.7811,408.283,408.3797,13865.0
2023-08-15 12:30:00,422.46,422.62,421.73,422.25,31832.0,408.3217,408.4763,407.6161,408.1187,31832.0
2023-08-15 13:00:00,422.24,423.49,421.95,423.27,14636.0,408.109,409.3172,407.8288,409.1046,14636.0
2023-08-15 13:30:00,423.25,423.59,423.04,423.49,11824.0,409.0852,409.4139,408.8823,409.3172,11824.0
2023-08-15 14:00:00,423.67,424.53,423.67,424.51,21138.0,409.4912,410.3224,409.4912,410.3031,21138.0
2023-08-15 14:30:00,424.6,425.04,423.74,424.03,23408.0,410.3901,410.8153,409.5588,409.8391,23408.0
2023-08-15 15:00:00,424.03,424.44,423.61,423.68,14873.0,409.8391,410.2354,409.4332,409.5009,14873.0
2023-08-15 15:30:00,423.57,423.9,423.07,423.1,42833.0,409.3945,409.7135,408.9113,408.9403,42833.0
2023-08-16 09:30:00,422.48,424.47,422.48,423.67,17181.0,408.341,410.2644,408.341,409.4912,17181.0
2023-08-16 10:00:00,423.99,426.43,423.9,426.43,14163.0,409.8005,412.1588,409.7135,412.1588,14163.0
2023-08-16 10:30:00,425.98,427.3,425.42,427.28,10835.0,411.7239,412.9997,411.1826,412.9804,10835.0
2023-08-16 11:00:00,427.12,428.21,426.55,428.21,14054.0,412.8257,413.8792,412.2748,413.8792,14054.0
2023-08-16 11:30:00,428.09,428.2,426.6,426.68,22453.0,413.7633,413.8696,412.3231,412.4005,22453.0
2023-08-16 12:00:00,427.12,427.95,427.12,427.74,9110.0,412.8257,413.628,412.8257,413.425,9110.0
2023-08-16 12:30:00,427.57,428.55,427.55,428.03,7341.0,413.2607,414.2079,413.2413,413.7053,7341.0
2023-08-16 13:00:00,428.04,428.04,426.56,426.64,14732.0,413.7149,413.7149,412.2845,412.3618,14732.0
2023-08-16 13:30:00,426.74,427.74,426.42,427.25,9315.0,412.4584,413.425,412.1492,412.9514,9315.0
2023-08-16 14:00:00,426.68,427.93,426.47,427.93,10755.0,412.4005,413.6086,412.1975,413.6086,10755.0
2023-08-16 14:30:00,427.89,428.06,427.32,427.52,10342.0,413.57,413.7343,413.019,413.2123,10342.0
2023-08-16 15:00:00,427.6,427.86,426.4,426.56,12401.0,413.2897,413.541,412.1298,412.2845,12401.0
2023-08-16 15:30:00,426.37,427.87,426.37,427.57,70142.0,412.1008,413.5506,412.1008,413.2607,70142.0
2023-08-17 09:30:00,428.17,431.78,428.1,431.78,20593.0,413.8406,417.3298,413.7729,417.3298,20593.0
2023-08-17 10:00:00,431.91,432.25,430.82,430.83,28895.0,417.4554,417.784,416.4019,416.4116,28895.0
2023-08-17 10:30:00,430.65,431.06,429.36,429.9,17119.0,416.2376,416.6339,414.9908,415.5127,17119.0
2023-08-17 11:00:00,430.19,430.27,429.43,429.72,13065.0,415.793,415.8703,415.0584,415.3387,13065.0
2023-08-17 11:30:00,429.63,429.73,428.69,429.6,19811.0,415.2517,415.3484,414.3432,415.2227,19811.0
2023-08-17 12:00:00,429.74,430.95,429.74,430.91,12366.0,415.358,416.5276,415.358,416.4889,12366.0
2023-08-17 12:30:00,430.99,431.73,430.9,431.5,9441.0,416.5662,417.2814,416.4792,417.0591,9441.0
2023-08-17 13:00:00,431.28,431.44,430.28,430.39,12545.0,416.8465,417.0012,415.88,415.9863,12545.0
2023-08-17 13:30:00,430.47,431.05,429.78,430.03,16343.0,416.0636,416.6242,415.3967,415.6383,16343.0
2023-08-17 14:00:00,429.95,430.11,429.12,429.66,18672.0,415.561,415.7157,414.7588,415.2807,18672.0
2023-08-17 14:30:00,429.5,429.89,429.27,429.4,9583.0,415.1261,415.503,414.9038,415.0294,9583.0
2023-08-17 15:00:00,429.28,429.39,428.72,429.38,19377.0,414.9134,415.0198,414.3722,415.0101,19377.0
2023-08-17 15:30:00,429.27,429.54,428.72,429.13,75605.0,414.9038,415.1647,414.3722,414.7685,75605.0
2023-08-18 09:30:00,428.13,434.46,428.12,432.67,49618.0,413.8019,419.9201,413.7923,418.19,49618.0
2023-08-18 10:00:00,432.98,434.4,432.98,433.77,19153.0,418.4896,419.8621,418.4896,419.2532,19153.0
2023-08-18 10:30:00,433.9,435.38,432.69,435.38,21805.0,419.3788,420.8093,418.2093,420.8093,21805.0
2023-08-18 11:00:00,435.38,437.54,434.77,436.83,43141.0,420.8093,422.897,420.2197,422.2108,43141.0
2023-08-18 11:30:00,436.68,436.77,434.22,434.27,15983.0,422.0658,422.1528,419.6881,419.7364,15983.0
2023-08-18 12:00:00,434.11,434.37,432.75,433.09,16664.0,419.5818,419.8331,418.2673,418.5959,16664.0
2023-08-18 12:30:00,433.08,433.85,433.07,433.67,16799.0,418.5863,419.3305,418.5766,419.1565,16799.0
2023-08-18 13:00:00,433.4,433.4,431.13,431.14,9778.0,418.8956,418.8956,416.7015,416.7112,9778.0
2023-08-18 13:30:00,431.42,431.6,430.86,431.31,8645.0,416.9818,417.1558,416.4406,416.8755,8645.0
2023-08-18 14:00:00,431.32,432.34,431.32,431.61,8249.0,416.8852,417.871,416.8852,417.1655,8249.0
2023-08-18 14:30:00,431.78,431.98,431.12,431.38,21971.0,417.3298,417.5231,416.6919,416.9432,21971.0
2023-08-18 15:00:00,431.29,431.38,429.27,430.04,30442.0,416.8562,416.9432,414.9038,415.648,30442.0
2023-08-18 15:30:00,429.96,430.22,429.14,430.19,65760.0,415.5707,415.822,414.7781,415.793,65760.0
2023-08-21 09:30:00,429.17,431.27,429.07,431.25,17300.0,414.8071,416.8368,414.7105,416.8175,17300.0
2023-08-21 10:00:00,431.5,432.59,430.16,432.13,12497.0,417.0591,418.1127,415.764,417.6681,12497.0
2023-08-21 10:30:00,432.25,433.54,432.12,433.54,23276.0,417.784,419.0309,417.6584,419.0309,23276.0
2023-08-21 11:00:00,433.55,434.57,433.1,433.8,16931.0,419.0405,420.0264,418.6056,419.2822,16931.0
2023-08-21 11:30:00,433.93,434.24,432.03,432.49,10309.0,419.4078,419.7074,417.5714,418.016,10309.0
2023-08-21 12:00:00,432.47,433.02,432.34,432.95,17476.0,417.9967,418.5283,417.871,418.4606,17476.0
2023-08-21 12:30:00,433.23,434.28,433.05,434.28,16384.0,418.7312,419.7461,418.5573,419.7461,16384.0
2023-08-21 13:00:00,434.19,434.72,432.98,433.76,23512.0,419.6591,420.1714,418.4896,419.2435,23512.0
2023-08-21 13:30:00,433.51,433.63,432.66,433.02,14103.0,419.0019,419.1179,418.1803,418.5283,14103.0
2023-08-21 14:00:00,433.09,433.22,432.65,433.22,14756.0,418.5959,418.7216,418.1707,418.7216,14756.0
2023-08-21 14:30:00,433.19,433.6,433.0,433.28,7415.0,418.6926,419.0889,418.5089,418.7796,7415.0
2023-08-21 15:00:00,433.17,433.36,432.82,433.25,16001.0,418.6733,418.8569,418.335,418.7506,16001.0
2023-08-21 15:30:00,433.27,434.17,432.97,433.68,78064.0,418.7699,419.6398,418.4799,419.1662,78064.0
2023-08-22 09:30:00,434.5,436.97,434.01,436.55,21027.0,419.9587,422.3461,419.4851,421.9401,21027.0
2023-08-22 10:00:00,436.98,437.19,435.41,436.55,20210.0,422.3557,422.5587,420.8383,421.9401,20210.0
2023-08-22 10:30:00,436.5,436.5,434.85,435.4,13247.0,421.8918,421.8918,420.297,420.8286,13247.0
2023-08-22 11:00:00,435.23,436.08,434.6,435.58,13967.0,420.6643,421.4859,420.0554,421.0026,13967.0
2023-08-22 11:30:00,435.77,436.11,435.31,435.99,12088.0,421.1862,421.5149,420.7416,421.3989,12088.0
2023-08-22 12:00:00,435.96,437.28,435.85,436.97,14050.0,421.3699,422.6457,421.2636,422.3461,14050.0
2023-08-22 12:30:00,436.94,437.4,435.97,436.25,11882.0,422.3171,422.7617,421.3795,421.6502,11882.0
2023-08-22 13:00:00,436.22,436.25,435.6,436.25,9868.0,421.6212,421.6502,421.0219,421.6502,9868.0
2023-08-22 13:30:00,436.29,436.57,436.13,436.43,8557.0,421.6888,421.9595,421.5342,421.8242,8557.0
2023-08-22 14:00:00,436.4,436.99,436.31,436.88,13756.0,421.7952,422.3654,421.7082,422.2591,13756.0
2023-08-22 14:30:00,436.95,437.35,436.94,437.27,14359.0,422.3268,422.7134,422.3171,422.636,14359.0
2023-08-22 15:00:00,437.36,437.88,436.58,436.69,21246.0,422.723,423.2256,421.9691,422.0755,21246.0
2023-08-22 15:30:00,436.62,438.22,436.17,437.74,80200.0,422.0078,423.5542,421.5729,423.0903,80200.0
2023-08-23 09:30:00,438.95,440.01,437.29,437.3,26237.0,424.2598,425.2843,422.6554,422.665,26237.0
2023-08-23 10:00:00,437.17,437.48,434.25,435.03,17411.0,422.5394,422.839,419.7171,420.471,17411.0
2023-08-23 10:30:00,434.81,435.33,433.37,434.89,8583.0,420.2584,420.761,418.8666,420.3357,8583.0
2023-08-23 11:00:00,434.43,435.8,434.35,435.62,7457.0,419.8911,421.2152,419.8138,421.0413,7457.0
2023-08-23 11:30:00,435.62,435.8,434.24,435.29,15311.0,421.0413,421.2152,419.7074,420.7223,15311.0
2023-08-23 12:00:00,435.33,435.73,435.05,435.53,8097.0,420.761,421.1476,420.4903,420.9543,8097.0
2023-08-23 12:30:00,435.64,435.86,435.2,435.37,10788.0,421.0606,421.2732,420.6353,420.7996,10788.0
2023-08-23 13:00:00,435.44,436.33,435.44,436.15,13297.0,420.8673,421.7275,420.8673,421.5535,13297.0
2023-08-23 13:30:00,436.29,436.46,435.85,435.92,9059.0,421.6888,421.8532,421.2636,421.3312,9059.0
2023-08-23 14:00:00,436.14,436.35,435.75,435.84,4703.0,421.5439,421.7468,421.1669,421.2539,4703.0
2023-08-23 14:30:00,435.92,435.93,434.07,434.61,19544.0,421.3312,421.3409,419.5431,420.0651,19544.0
2023-08-23 15:00:00,434.46,434.69,433.41,433.81,17807.0,419.9201,420.1424,418.9052,419.2918,17807.0
2023-08-23 15:30:00,433.77,434.72,433.38,434.72,73623.0,419.2532,420.1714,418.8762,420.1714,73623.0
2023-08-24 09:30:00,434.21,436.97,434.05,436.75,17286.0,419.6785,422.3461,419.5238,422.1334,17286.0
2023-08-24 10:00:00,436.68,437.01,435.84,437.01,7487.0,422.0658,422.3847,421.2539,422.3847,7487.0
2023-08-24 10:30:00,437.0,437.0,435.6,435.66,6800.0,422.3751,422.3751,421.0219,421.0799,6800.0
2023-08-24 11:00:00,435.47,437.53,435.15,437.53,14615.0,420.8963,422.8873,420.587,422.8873,14615.0
2023-08-24 11:30:00,437.41,437.69,435.73,436.02,12795.0,422.7714,423.042,421.1476,421.4279,12795.0
2023-08-24 12:00:00,436.0,436.15,435.48,435.7,4565.0,421.4085,421.5535,420.9059,421.1186,4565.0
2023-08-24 12:30:00,435.55,435.55,434.27,434.63,6387.0,420.9736,420.9736,419.7364,420.0844,6387.0
2023-08-24 13:00:00,434.68,434.68,433.93,434.02,3847.0,420.1327,420.1327,419.4078,419.4948,3847.0
2023-08-24 13:30:00,433.99,434.12,433.23,434.01,13715.0,419.4658,419.5915,418.7312,419.4851,13715.0
2023-08-24 14:00:00,433.87,434.33,433.5,434.07,9130.0,419.3498,419.7944,418.9922,419.5431,9130.0
2023-08-24 14:30:00,433.9,434.07,433.03,433.04,8516.0,419.3788,419.5431,418.5379,418.5476,8516.0
2023-08-24 15:00:00,433.1,433.81,433.05,433.81,9592.0,418.6056,419.2918,418.5573,419.2918,9592.0
2023-08-24 15:30:00,433.77,434.19,432.12,432.19,73143.0,419.2532,419.6591,417.6584,417.7261,73143.0
2023-08-25 09:30:00,432.46,433.25,431.05,432.08,11296.0,419.8066,420.5735,418.4379,419.4378,11296.0
2023-08-25 10:00:00,432.06,432.07,430.0,430.0,6555.0,419.4183,419.428,417.4186,417.4186,6555.0
2023-08-25 10:30:00,429.78,430.87,429.5,429.84,6813.0,417.2051,418.2632,416.9332,417.2633,6813.0
2023-08-25 11:00:00,430.12,431.9,429.84,431.9,6271.0,417.5351,419.263,417.2633,419.263,6271.0
2023-08-25 11:30:00,431.68,432.21,430.16,430.35,19843.0,419.0495,419.564,417.5739,417.7584,19843.0
2023-08-25 12:00:00,430.29,431.12,430.24,431.11,13266.0,417.7001,418.5058,417.6516,418.4961,13266.0
2023-08-25 12:30:00,431.06,431.57,430.58,430.61,7694.0,418.4476,418.9427,417.9816,418.0108,7694.0
2023-08-25 13:00:00,430.74,431.15,430.64,430.78,7856.0,418.137,418.535,418.0399,418.1758,7856.0
2023-08-25 13:30:00,430.76,431.07,430.43,430.84,10431.0,418.1564,418.4573,417.836,418.234,10431.0
2023-08-25 14:00:00,430.7,430.82,429.95,430.36,15298.0,418.0981,418.2146,417.3701,417.7681,15298.0
2023-08-25 14:30:00,430.34,430.53,429.94,430.41,9431.0,417.7487,417.9331,417.3604,417.8166,9431.0
2023-08-25 15:00:00,430.5,430.59,429.64,429.64,8533.0,417.904,417.9914,417.0691,417.0691,8533.0
2023-08-25 15:30:00,429.57,429.75,428.5,429.61,55210.0,417.0012,417.1759,415.9625,417.04,55210.0
2023-08-28 09:30:00,429.34,431.01,428.52,430.3,39676.0,416.7779,418.3991,415.9819,417.7098,39676.0
2023-08-28 10:00:00,430.62,431.0,428.77,429.01,22049.0,418.0205,418.3894,416.2246,416.4576,22049.0
2023-08-28 10:30:00,429.01,430.07,428.72,429.77,18666.0,416.4576,417.4866,416.1761,417.1953,18666.0
2023-08-28 11:00:00,429.94,429.94,429.19,429.66,12372.0,417.3604,417.3604,416.6323,417.0886,12372.0
2023-08-28 11:30:00,429.81,430.34,429.52,430.07,18896.0,417.2342,417.7487,416.9527,417.4866,18896.0
2023-08-28 12:00:00,430.1,430.78,429.92,430.27,14020.0,417.5157,418.1758,417.341,417.6807,14020.0
2023-08-28 12:30:00,430.1,430.3,429.55,429.61,10169.0,417.5157,417.7098,416.9818,417.04,10169.0
2023-08-28 13:00:00,429.73,430.08,429.21,429.94,7737.0,417.1565,417.4963,416.6517,417.3604,7737.0
2023-08-28 13:30:00,429.77,430.29,429.49,429.64,13197.0,417.1953,417.7001,416.9235,417.0691,13197.0
2023-08-28 14:00:00,429.52,429.6,428.97,429.43,15120.0,416.9527,417.0303,416.4188,416.8653,15120.0
2023-08-28 14:30:00,429.43,429.62,428.88,429.3,15248.0,416.8653,417.0497,416.3314,416.7391,15248.0
2023-08-28 15:00:00,429.29,429.94,429.27,429.72,19027.0,416.7294,417.3604,416.71,417.1468,19027.0
2023-08-28 15:30:00,429.71,431.33,429.61,431.12,64079.0,417.1371,418.7097,417.04,418.5058,64079.0
2023-08-29 09:30:00,429.91,431.19,428.81,430.2,27350.0,417.3312,418.5738,416.2634,417.6128,27350.0
2023-08-29 10:00:00,429.68,430.14,428.5,429.02,21753.0,417.108,417.5545,415.9625,416.4673,21753.0
2023-08-29 10:30:00,428.84,428.84,426.0,427.17,30939.0,416.2926,416.2926,413.5356,414.6714,30939.0
2023-08-29 11:00:00,427.04,429.82,427.04,429.74,18978.0,414.5452,417.2439,414.5452,417.1662,18978.0
2023-08-29 11:30:00,429.5,430.25,429.2,429.74,22060.0,416.9332,417.6613,416.642,417.1662,22060.0
2023-08-29 12:00:00,429.79,430.0,429.21,429.61,10034.0,417.2148,417.4186,416.6517,417.04,10034.0
2023-08-29 12:30:00,429.42,429.88,428.9,429.86,14310.0,416.8556,417.3021,416.3508,417.2827,14310.0
2023-08-29 13:00:00,429.87,430.04,429.52,430.0,6046.0,417.2924,417.4574,416.9527,417.4186,6046.0
2023-08-29 13:30:00,429.74,430.96,429.6,430.26,9693.0,417.1662,418.3505,417.0303,417.671,9693.0
2023-08-29 14:00:00,429.91,430.06,428.75,428.75,10196.0,417.3312,417.4769,416.2052,416.2052,10196.0
2023-08-29 14:30:00,428.69,429.42,428.69,428.99,10087.0,416.1469,416.8556,416.1469,416.4382,10087.0
2023-08-29 15:00:00,429.0,429.23,428.07,429.23,10577.0,416.4479,416.6711,415.5451,416.6711,10577.0
2023-08-29 15:30:00,429.12,430.56,429.05,430.06,61451.0,416.5644,417.9622,416.4964,417.4769,61451.0
2023-08-30 09:30:00,431.22,435.87,430.99,435.83,22350.0,418.6029,423.1169,418.3796,423.078,22350.0
2023-08-30 10:00:00,435.68,436.0,433.13,433.14,44029.0,422.9324,423.2431,420.457,420.4667,44029.0
2023-08-30 10:30:00,433.39,434.43,433.18,433.25,12383.0,420.7094,421.719,420.5056,420.5735,12383.0
2023-08-30 11:00:00,433.36,433.61,432.71,433.37,6201.0,420.6803,420.923,420.0493,420.69,6201.0
2023-08-30 11:30:00,433.65,433.94,432.89,433.6,4965.0,420.9618,421.2433,420.2241,420.9133,4965.0
2023-08-30 12:00:00,433.31,433.81,432.81,433.63,9535.0,420.6318,421.1171,420.1464,420.9424,9535.0
2023-08-30 12:30:00,433.37,433.66,432.75,433.04,13114.0,420.69,420.9715,420.0882,420.3697,13114.0
2023-08-30 13:00:00,432.96,433.23,432.05,432.49,12052.0,420.292,420.5541,419.4086,419.8358,12052.0
2023-08-30 13:30:00,432.43,432.72,432.08,432.72,8290.0,419.7775,420.059,419.4378,420.059,8290.0
2023-08-30 14:00:00,432.44,433.12,432.1,433.1,8087.0,419.7872,420.4473,419.4572,420.4279,8087.0
2023-08-30 14:30:00,433.15,433.45,432.95,433.32,7360.0,420.4764,420.7677,420.2823,420.6415,7360.0
2023-08-30 15:00:00,433.44,433.47,432.62,433.33,10428.0,420.758,420.7871,419.962,420.6512,10428.0
2023-08-30 15:30:00,433.34,435.03,432.73,434.98,72309.0,420.6609,422.3014,420.0687,422.2529,72309.0
2023-08-31 09:30:00,436.0,437.44,433.48,436.42,21435.0,423.2431,424.6409,420.7968,423.6508,21435.0
2023-08-31 10:00:00,436.2,436.25,435.34,435.51,7543.0,423.4372,423.4857,422.6024,422.7674,7543.0
2023-08-31 10:30:00,435.51,437.11,435.51,437.06,9451.0,422.7674,424.3206,422.7674,424.272,9451.0
2023-08-31 11:00:00,437.11,437.14,436.02,436.39,10852.0,424.3206,424.3497,423.2625,423.6216,10852.0
2023-08-31 11:30:00,436.38,436.38,435.31,436.02,12825.0,423.6119,423.6119,422.5732,423.2625,12825.0
2023-08-31 12:00:00,436.21,436.24,435.44,436.13,7649.0,423.4469,423.476,422.6994,423.3693,7649.0
2023-08-31 12:30:00,435.96,436.01,435.23,435.88,6681.0,423.2042,423.2528,422.4956,423.1266,6681.0
2023-08-31 13:00:00,435.96,436.7,435.79,436.5,4438.0,423.2042,423.9226,423.0392,423.7284,4438.0
2023-08-31 13:30:00,436.65,437.07,436.45,436.8,12229.0,423.874,424.2818,423.6799,424.0197,12229.0
2023-08-31 14:00:00,436.93,437.18,436.23,436.52,8463.0,424.1458,424.3885,423.4663,423.7478,8463.0
2023-08-31 14:30:00,436.47,436.67,434.91,435.16,12437.0,423.6993,423.8935,422.185,422.4276,12437.0
2023-08-31 15:00:00,435.08,435.3,434.49,434.55,16054.0,422.35,422.5635,421.7772,421.8355,16054.0
2023-08-31 15:30:00,434.56,434.9,433.06,433.13,58870.0,421.8452,422.1752,420.3891,420.457,58870.0
2023-09-01 09:30:00,435.23,437.11,434.97,436.35,15681.0,422.4956,424.3206,422.2432,423.5828,15681.0
2023-09-01 10:00:00,435.85,436.69,435.85,436.41,8305.0,423.0974,423.9129,423.0974,423.6411,8305.0
2023-09-01 10:30:00,436.75,436.85,435.78,436.57,12883.0,423.9711,424.0682,423.0295,423.7964,12883.0
2023-09-01 11:00:00,436.69,436.69,435.9,436.05,13792.0,423.9129,423.9129,423.146,423.2916,13792.0
2023-09-01 11:30:00,436.0,436.25,435.91,436.1,13627.0,423.2431,423.4857,423.1557,423.3401,13627.0
2023-09-01 12:00:00,436.15,436.35,435.69,436.18,11218.0,423.3887,423.5828,422.9421,423.4178,11218.0
2023-09-01 12:30:00,436.17,436.43,435.94,436.0,9907.0,423.4081,423.6605,423.1848,423.2431,9907.0
2023-09-01 13:00:00,436.09,436.35,435.9,436.35,15350.0,423.3304,423.5828,423.146,423.5828,15350.0
2023-09-01 13:30:00,436.25,436.39,435.9,435.97,9570.0,423.4857,423.6216,423.146,423.2139,9570.0
2023-09-01 14:00:00,435.97,435.97,435.02,435.09,18438.0,423.2139,423.2139,422.2917,422.3597,18438.0
2023-09-01 14:30:00,435.05,435.68,434.86,435.05,12329.0,422.3209,422.9324,422.1364,422.3209,12329.0
2023-09-01 15:00:00,435.13,436.33,435.05,436.32,9332.0,422.3985,423.5634,422.3209,423.5537,9332.0
2023-09-01 15:30:00,436.32,436.58,435.12,435.79,40616.0,423.5537,423.8061,422.3888,423.0392,40616.0
2023-09-05 09:30:00,435.01,435.9,432.86,434.76,28368.0,422.282,423.146,420.1949,422.0393,28368.0
2023-09-05 10:00:00,434.62,435.06,433.36,434.44,25921.0,421.9034,422.3306,420.6803,421.7287,25921.0
2023-09-05 10:30:00,434.39,434.75,433.51,433.51,16117.0,421.6802,422.0296,420.8259,420.8259,16117.0
2023-09-05 11:00:00,433.77,433.79,432.95,433.26,10177.0,421.0783,421.0977,420.2823,420.5832,10177.0
2023-09-05 11:30:00,433.43,434.4,433.31,433.91,13883.0,420.7483,421.6899,420.6318,421.2142,13883.0
2023-09-05 12:00:00,433.69,433.81,432.96,433.12,10767.0,421.0006,421.1171,420.292,420.4473,10767.0
2023-09-05 12:30:00,433.06,433.25,432.27,432.76,12208.0,420.3891,420.5735,419.6222,420.0979,12208.0
2023-09-05 13:00:00,432.66,432.96,432.4,432.52,8389.0,420.0008,420.292,419.7484,419.8649,8389.0
2023-09-05 13:30:00,432.6,433.05,431.77,432.0,9955.0,419.9425,420.3794,419.1368,419.3601,9955.0
2023-09-05 14:00:00,432.02,432.63,431.71,432.57,11259.0,419.3795,419.9717,419.0786,419.9134,11259.0
2023-09-05 14:30:00,432.5,432.9,432.27,432.63,10153.0,419.8455,420.2338,419.6222,419.9717,10153.0
2023-09-05 15:00:00,432.66,432.66,431.99,432.22,10043.0,420.0008,420.0008,419.3504,419.5737,10043.0
2023-09-05 15:30:00,432.19,432.45,431.0,431.16,45941.0,419.5445,419.7969,418.3894,418.5447,45941.0
2023-09-06 09:30:00,431.59,432.03,426.0,427.56,44602.0,418.9621,419.3892,413.5356,415.05,44602.0
2023-09-06 10:00:00,427.37,429.56,427.37,428.02,19701.0,414.8656,416.9915,414.8656,415.4965,19701.0
2023-09-06 10:30:00,428.28,428.28,427.48,427.89,7393.0,415.7489,415.7489,414.9723,415.3703,7393.0
2023-09-06 11:00:00,427.96,428.56,425.02,425.07,22614.0,415.4383,416.0207,412.5843,412.6329,22614.0
2023-09-06 11:30:00,425.12,425.26,423.45,425.15,19299.0,412.6814,412.8173,411.0603,412.7105,19299.0
2023-09-06 12:00:00,425.14,426.01,424.43,425.48,13313.0,412.7008,413.5454,412.0116,413.0309,13313.0
2023-09-06 12:30:00,425.28,425.91,424.16,424.55,9419.0,412.8367,413.4483,411.7495,412.1281,9419.0
2023-09-06 13:00:00,424.58,424.92,423.72,424.47,12739.0,412.1572,412.4872,411.3224,412.0504,12739.0
2023-09-06 13:30:00,424.41,425.15,423.69,425.14,12276.0,411.9922,412.7105,411.2932,412.7008,12276.0
2023-09-06 14:00:00,424.95,425.61,424.92,425.42,9580.0,412.5164,413.1571,412.4872,412.9726,9580.0
2023-09-06 14:30:00,425.43,425.71,424.44,424.75,12412.0,412.9823,413.2541,412.0213,412.3222,12412.0
2023-09-06 15:00:00,424.5,424.89,423.55,424.71,13578.0,412.0795,412.4581,411.1573,412.2834,13578.0
2023-09-06 15:30:00,424.58,425.1,423.44,423.76,53190.0,412.1572,412.662,411.0506,411.3612,53190.0
2023-09-07 09:30:00,425.64,430.54,425.64,429.62,43635.0,413.1862,417.9428,413.1862,417.0497,43635.0
2023-09-07 10:00:00,429.54,429.74,427.02,427.87,24005.0,416.9721,417.1662,414.5258,415.3509,24005.0
2023-09-07 10:30:00,427.85,428.82,427.49,428.05,17425.0,415.3315,416.2731,414.9821,415.5257,17425.0
2023-09-07 11:00:00,427.84,428.9,427.84,428.86,11950.0,415.3218,416.3508,415.3218,416.312,11950.0
2023-09-07 11:30:00,428.81,430.5,428.81,429.85,12700.0,416.2634,417.904,416.2634,417.273,12700.0
2023-09-07 12:00:00,429.68,430.9,429.68,430.55,9081.0,417.108,418.2923,417.108,417.9525,9081.0
2023-09-07 12:30:00,430.58,431.03,429.64,429.96,12325.0,417.9816,418.4185,417.0691,417.3798,12325.0
2023-09-07 13:00:00,429.83,430.15,429.22,430.14,7237.0,417.2536,417.5642,416.6614,417.5545,7237.0
2023-09-07 13:30:00,430.37,431.44,430.24,430.43,26913.0,417.7778,418.8165,417.6516,417.836,26913.0
2023-09-07 14:00:00,430.6,430.6,429.27,429.52,8921.0,418.0011,418.0011,416.71,416.9527,8921.0
2023-09-07 14:30:00,429.62,429.64,428.86,429.24,11285.0,417.0497,417.0691,416.312,416.6809,11285.0
2023-09-07 15:00:00,429.28,430.34,429.06,430.22,9913.0,416.7197,417.7487,416.5061,417.6322,9913.0
2023-09-07 15:30:00,430.36,430.99,430.23,430.85,70323.0,417.7681,418.3796,417.6419,418.2437,70323.0
2023-09-08 09:30:00,430.83,430.83,427.77,429.69,23170.0,418.2243,418.2243,415.2539,417.1177,23170.0
2023-09-08 10:00:00,430.2,430.29,427.95,428.75,45146.0,417.6128,417.7001,415.4286,416.2052,45146.0
2023-09-08 10:30:00,428.82,429.11,428.41,428.65,6786.0,416.2731,416.5547,415.8751,416.1081,6786.0
2023-09-08 11:00:00,428.48,428.48,426.85,427.04,16165.0,415.9431,415.9431,414.3608,414.5452,16165.0
2023-09-08 11:30:00,427.03,427.24,426.15,426.38,18227.0,414.5355,414.7394,413.6813,413.9045,18227.0
2023-09-08 12:00:00,426.17,426.45,425.11,425.55,19997.0,413.7007,413.9725,412.6717,413.0988,19997.0
2023-09-08 12:30:00,425.39,425.79,424.51,424.52,14274.0,412.9435,413.3318,412.0892,412.099,14274.0
2023-09-08 13:00:00,424.2,424.75,424.02,424.22,12231.0,411.7883,412.3222,411.6136,411.8077,12231.0
2023-09-08 13:30:00,424.21,424.47,423.8,424.22,11957.0,411.798,412.0504,411.4,411.8077,11957.0
2023-09-08 14:00:00,424.13,424.64,423.07,423.07,14860.0,411.7204,412.2154,410.6914,410.6914,14860.0
2023-09-08 14:30:00,423.07,423.11,421.41,421.67,56933.0,410.6914,410.7302,409.0799,409.3323,56933.0
2023-09-08 15:00:00,421.68,422.08,420.95,421.88,30669.0,409.342,409.7303,408.6334,409.5362,30669.0
2023-09-08 15:30:00,421.88,423.25,421.74,422.72,115807.0,409.5362,410.8661,409.4003,410.3516,115807.0
2023-09-11 09:30:00,423.31,423.31,418.44,418.84,46341.0,410.9244,410.9244,406.1968,406.5851,46341.0
2023-09-11 10:00:00,418.53,420.0,418.18,418.75,23435.0,406.2842,407.7112,405.9445,406.4978,23435.0
2023-09-11 10:30:00,418.84,419.09,417.32,417.66,22081.0,406.5851,406.8278,405.1096,405.4397,22081.0
2023-09-11 11:00:00,417.62,418.56,416.71,418.56,8013.0,405.4008,406.3133,404.5175,406.3133,8013.0
2023-09-11 11:30:00,418.55,418.8,417.37,417.68,17769.0,406.3036,406.5463,405.1582,405.4591,17769.0
2023-09-11 12:00:00,417.87,419.34,417.87,419.1,15426.0,405.6435,407.0705,405.6435,406.8375,15426.0
2023-09-11 12:30:00,419.1,422.26,419.09,422.08,46319.0,406.8375,409.9051,406.8278,409.7303,46319.0
2023-09-11 13:00:00,422.25,423.39,421.22,423.08,39167.0,409.8954,411.002,408.8955,410.7011,39167.0
2023-09-11 13:30:00,423.16,423.16,422.23,422.5,24970.0,410.7787,410.7787,409.876,410.1381,24970.0
2023-09-11 14:00:00,422.58,423.24,422.4,423.0,19884.0,410.2157,410.8564,410.041,410.6234,19884.0
2023-09-11 14:30:00,423.09,423.43,422.66,422.8,15947.0,410.7108,411.0408,410.2934,410.4293,15947.0
2023-09-11 15:00:00,422.74,423.61,422.52,423.35,18721.0,410.371,411.2156,410.1575,410.9632,18721.0
2023-09-11 15:30:00,423.26,425.11,422.51,425.0,117572.0,410.8758,412.6717,410.1478,412.5649,117572.0
2023-09-12 09:30:00,423.52,426.21,423.52,425.01,17312.0,411.1282,413.7395,411.1282,412.5746,17312.0
2023-09-12 10:00:00,425.04,425.04,421.77,422.22,15837.0,412.6037,412.6037,409.4294,409.8662,15837.0
2023-09-12 10:30:00,422.46,423.05,421.78,422.38,8557.0,410.0992,410.672,409.4391,410.0216,8557.0
2023-09-12 11:00:00,422.37,424.15,422.02,423.91,11061.0,410.0119,411.7398,409.6721,411.5068,11061.0
2023-09-12 11:30:00,423.92,424.16,422.74,424.02,15774.0,411.5165,411.7495,410.371,411.6136,15774.0
2023-09-12 12:00:00,423.8,424.13,423.24,423.41,8843.0,411.4,411.7204,410.8564,411.0214,8843.0
2023-09-12 12:30:00,423.55,423.97,422.63,423.21,8171.0,411.1573,411.565,410.2643,410.8273,8171.0
2023-09-12 13:00:00,423.09,423.77,422.9,423.04,14716.0,410.7108,411.3709,410.5264,410.6623,14716.0
2023-09-12 13:30:00,423.33,423.83,422.52,423.11,11890.0,410.9438,411.4291,410.1575,410.7302,11890.0
2023-09-12 14:00:00,423.08,423.28,422.17,422.69,21170.0,410.7011,410.8952,409.8177,410.3225,21170.0
2023-09-12 14:30:00,422.64,423.15,422.31,422.44,9371.0,410.274,410.769,409.9536,410.0798,9371.0
2023-09-12 15:00:00,422.41,423.03,422.09,422.83,30836.0,410.0507,410.6525,409.7401,410.4584,30836.0
2023-09-12 15:30:00,422.96,424.83,422.84,424.07,85188.0,410.5846,412.3999,410.4681,411.6621,85188.0
2023-09-13 09:30:00,426.0,431.93,424.64,428.26,48924.0,413.5356,419.2921,412.2154,415.7295,48924.0
2023-09-13 10:00:00,428.31,429.29,426.8,427.42,10679.0,415.7781,416.7294,414.3122,414.9141,10679.0
2023-09-13 10:30:00,427.24,428.16,426.91,427.69,7846.0,414.7394,415.6325,414.419,415.1762,7846.0
2023-09-13 11:00:00,427.67,427.67,426.34,427.29,6719.0,415.1568,415.1568,413.8657,414.7879,6719.0
2023-09-13 11:30:00,427.36,428.17,427.16,427.96,8972.0,414.8559,415.6422,414.6617,415.4383,8972.0
2023-09-13 12:00:00,428.07,428.25,427.02,427.31,7713.0,415.5451,415.7198,414.5258,414.8073,7713.0
2023-09-13 12:30:00,427.23,427.51,425.72,426.34,5521.0,414.7297,415.0015,413.2638,413.8657,5521.0
2023-09-13 13:00:00,426.04,426.04,425.35,425.82,2295.0,413.5745,413.5745,412.9047,413.3609,2295.0
2023-09-13 13:30:00,425.59,425.88,425.27,425.72,7780.0,413.1376,413.4192,412.827,413.2638,7780.0
2023-09-13 14:00:00,425.76,426.21,425.48,425.69,7032.0,413.3027,413.7395,413.0309,413.2347,7032.0
2023-09-13 14:30:00,425.62,426.25,425.03,425.21,14746.0,413.1668,413.7783,412.594,412.7688,14746.0
2023-09-13 15:00:00,425.21,425.36,424.51,425.24,12637.0,412.7688,412.9144,412.0892,412.7979,12637.0
2023-09-13 15:30:00,425.25,427.03,425.25,426.47,51516.0,412.8076,414.5355,412.8076,413.9919,51516.0
2023-09-14 09:30:00,424.99,427.73,424.18,427.12,30189.0,412.5552,415.215,411.7689,414.6229,30189.0
2023-09-14 10:00:00,427.34,429.61,427.34,429.5,11008.0,414.8364,417.04,414.8364,416.9332,11008.0
2023-09-14 10:30:00,429.34,429.59,426.84,427.02,18043.0,416.7779,417.0206,414.3511,414.5258,18043.0
2023-09-14 11:00:00,427.31,428.05,426.33,427.09,26611.0,414.8073,415.5257,413.856,414.5938,26611.0
2023-09-14 11:30:00,426.98,428.54,426.59,428.49,14938.0,414.487,416.0013,414.1084,415.9528,14938.0
2023-09-14 12:00:00,428.49,429.12,428.45,428.87,4003.0,415.9528,416.5644,415.914,416.3217,4003.0
2023-09-14 12:30:00,429.13,430.09,429.04,429.92,10555.0,416.5741,417.506,416.4867,417.341,10555.0
2023-09-14 13:00:00,430.0,430.4,429.83,429.95,10180.0,417.4186,417.8069,417.2536,417.3701,10180.0
2023-09-14 13:30:00,430.1,430.49,429.76,429.99,7093.0,417.5157,417.8943,417.1856,417.4089,7093.0
2023-09-14 14:00:00,429.96,431.06,429.95,430.63,15198.0,417.3798,418.4476,417.3701,418.0302,15198.0
2023-09-14 14:30:00,430.68,431.33,430.56,431.25,9235.0,418.0787,418.7097,417.9622,418.632,9235.0
2023-09-14 15:00:00,431.23,431.8,430.49,431.57,20368.0,418.6126,419.1659,417.8943,418.9427,20368.0
2023-09-14 15:30:00,431.8,432.44,431.61,432.31,60664.0,419.1659,419.7872,418.9815,419.661,60664.0
2023-09-15 09:30:00,432.46,435.74,431.78,434.43,130346.0,419.8066,422.9907,419.1465,421.719,130346.0
2023-09-15 10:00:00,434.82,434.98,433.26,433.63,11182.0,422.0976,422.2529,420.5832,420.9424,11182.0
2023-09-15 10:30:00,433.59,434.56,432.89,432.9,11995.0,420.9036,421.8452,420.2241,420.2338,11995.0
2023-09-15 11:00:00,433.13,434.39,432.76,433.66,15463.0,420.457,421.6802,420.0979,420.9715,15463.0
2023-09-15 11:30:00,433.64,434.1,431.47,432.32,21313.0,420.9521,421.3987,418.8456,419.6707,21313.0
2023-09-15 12:00:00,432.41,433.75,431.58,433.1,23980.0,419.7581,421.0589,418.9524,420.4279,23980.0
2023-09-15 12:30:00,433.14,433.68,432.6,432.96,8760.0,420.4667,420.9909,419.9425,420.292,8760.0
2023-09-15 13:00:00,432.96,433.42,432.75,432.95,11162.0,420.292,420.7385,420.0882,420.2823,11162.0
2023-09-15 13:30:00,432.82,434.29,432.69,433.77,8600.0,420.1561,421.5831,420.0299,421.0783,8600.0
2023-09-15 14:00:00,433.69,433.98,432.92,433.55,14978.0,421.0006,421.2822,420.2532,420.8647,14978.0
2023-09-15 14:30:00,433.62,435.67,433.62,435.54,19393.0,420.9327,422.9227,420.9327,422.7965,19393.0
2023-09-15 15:00:00,435.64,435.67,434.7,435.06,46263.0,422.8936,422.9227,421.9811,422.3306,46263.0
2023-09-15 15:30:00,435.0,435.2,433.37,433.51,70495.0,422.2723,422.4665,420.69,420.8259,70495.0
2023-09-18 09:30:00,435.87,437.49,435.02,437.37,31036.0,423.1169,424.6895,422.2917,424.573,31036.0
2023-09-18 10:00:00,437.37,438.46,436.79,438.36,20985.0,424.573,425.6311,424.0099,425.534,20985.0
2023-09-18 10:30:00,438.46,440.74,438.45,439.7,23095.0,425.6311,427.8444,425.6214,426.8348,23095.0
2023-09-18 11:00:00,439.71,440.42,439.03,439.6,39017.0,426.8445,427.5337,426.1844,426.7377,39017.0
2023-09-18 11:30:00,439.5,440.2,439.26,439.91,21209.0,426.6407,427.3202,426.4077,427.0387,21209.0
2023-09-18 12:00:00,439.85,440.53,439.72,440.32,15006.0,426.9804,427.6405,426.8542,427.4367,15006.0
2023-09-18 12:30:00,440.56,441.78,440.17,441.78,13464.0,427.6696,428.8539,427.291,428.8539,13464.0
2023-09-18 13:00:00,441.75,442.6,441.52,441.97,17987.0,428.8248,429.6499,428.6015,429.0384,17987.0
2023-09-18 13:30:00,441.92,442.19,440.26,440.77,9296.0,428.9898,429.2519,427.3784,427.8735,9296.0
2023-09-18 14:00:00,440.61,440.93,440.26,440.61,9994.0,427.7182,428.0288,427.3784,427.7182,9994.0
2023-09-18 14:30:00,440.52,441.16,440.22,440.5,14067.0,427.6308,428.2521,427.3396,427.6114,14067.0
2023-09-18 15:00:00,440.51,441.51,440.21,441.14,29830.0,427.6211,428.5918,427.3299,428.2327,29830.0
2023-09-18 15:30:00,441.0,441.47,440.45,440.48,97472.0,428.0968,428.553,427.5629,427.592,97472.0
2023-09-19 09:30:00,440.26,441.66,438.54,440.53,38862.0,427.3784,428.7375,425.7087,427.6405,38862.0
2023-09-19 10:00:00,440.73,440.73,438.04,439.07,30533.0,427.8347,427.8347,425.2234,426.2232,30533.0
2023-09-19 10:30:00,439.03,439.25,437.57,438.04,15881.0,426.1844,426.398,424.7671,425.2234,15881.0
2023-09-19 11:00:00,437.78,438.2,437.25,437.7,17047.0,424.971,425.3787,424.4565,424.8933,17047.0
2023-09-19 11:30:00,437.83,438.99,437.77,438.49,13945.0,425.0195,426.1456,424.9613,425.6602,13945.0
2023-09-19 12:00:00,438.56,438.62,438.08,438.22,15464.0,425.7282,425.7864,425.2622,425.3981,15464.0
2023-09-19 12:30:00,438.19,438.29,437.53,437.91,16697.0,425.369,425.4661,424.7283,425.0972,16697.0
2023-09-19 13:00:00,437.92,438.68,437.78,438.38,21869.0,425.1069,425.8446,424.971,425.5534,21869.0
2023-09-19 13:30:00,438.46,438.46,436.56,436.69,13223.0,425.6311,425.6311,423.7867,423.9129,13223.0
2023-09-19 14:00:00,436.65,436.96,435.91,436.52,17174.0,423.874,424.175,423.1557,423.7478,17174.0
2023-09-19 14:30:00,436.56,437.51,436.36,437.42,14650.0,423.7867,424.7089,423.5925,424.6215,14650.0
2023-09-19 15:00:00,437.25,437.47,436.73,437.06,15937.0,424.4565,424.67,423.9517,424.272,15937.0
2023-09-19 15:30:00,437.06,437.06,435.55,436.01,90992.0,424.272,424.272,422.8062,423.2528,90992.0
2023-09-20 09:30:00,437.43,438.87,435.71,436.72,15701.0,424.6312,426.0291,422.9615,423.942,15701.0
2023-09-20 10:00:00,436.72,437.3,435.64,437.3,5199.0,423.942,424.505,422.8936,424.505,5199.0
2023-09-20 10:30:00,437.13,437.48,436.66,437.48,5811.0,424.34,424.6798,423.8837,424.6798,5811.0
2023-09-20 11:00:00,437.53,439.34,437.52,439.04,6614.0,424.7283,426.4853,424.7186,426.1941,6614.0
2023-09-20 11:30:00,439.44,439.79,438.99,439.79,5432.0,426.5824,426.9222,426.1456,426.9222,5432.0
2023-09-20 12:00:00,439.46,440.83,439.45,440.57,13369.0,426.6018,427.9317,426.5921,427.6793,13369.0
2023-09-20 12:30:00,440.64,441.32,440.13,440.91,5880.0,427.7473,428.4074,427.2522,428.0094,5880.0
2023-09-20 13:00:00,440.99,441.84,440.86,441.78,11762.0,428.0871,428.9122,427.9609,428.8539,11762.0
2023-09-20 13:30:00,441.63,442.57,440.62,442.13,13425.0,428.7083,429.6208,427.7279,429.1937,13425.0
2023-09-20 14:00:00,441.84,442.72,441.17,442.53,13830.0,428.9122,429.7664,428.2618,429.582,13830.0
2023-09-20 14:30:00,442.5,443.86,441.85,441.89,14544.0,429.5529,430.8731,428.9219,428.9607,14544.0
2023-09-20 15:00:00,441.74,442.95,441.64,442.88,18181.0,428.8151,429.9897,428.718,429.9218,18181.0
2023-09-20 15:30:00,442.7,442.84,439.77,440.17,59077.0,429.747,429.8829,426.9028,427.291,59077.0
2023-09-21 09:30:00,439.7,439.92,437.49,439.34,31288.0,426.8348,427.0484,424.6895,426.4853,31288.0
2023-09-21 10:00:00,439.34,439.81,438.39,438.93,22242.0,426.4853,426.9416,425.5631,426.0873,22242.0
2023-09-21 10:30:00,438.75,439.19,437.9,438.14,20179.0,425.9126,426.3397,425.0875,425.3204,20179.0
2023-09-21 11:00:00,438.11,440.0,438.07,439.73,16447.0,425.2913,427.126,425.2525,426.8639,16447.0
2023-09-21 11:30:00,439.64,440.73,439.44,440.73,15587.0,426.7766,427.8347,426.5824,427.8347,15587.0
2023-09-21 12:00:00,440.7,441.07,439.87,440.37,36641.0,427.8055,428.1647,426.9998,427.4852,36641.0
2023-09-21 12:30:00,440.37,441.03,438.58,439.08,48489.0,427.4852,428.1259,425.7476,426.2329,48489.0
2023-09-21 13:00:00,439.06,439.43,437.99,438.5,18137.0,426.2135,426.5727,425.1748,425.6699,18137.0
2023-09-21 13:30:00,438.53,439.0,437.57,437.66,13529.0,425.699,426.1553,424.7671,424.8545,13529.0
2023-09-21 14:00:00,437.51,437.71,437.0,437.38,13458.0,424.7089,424.903,424.2138,424.5827,13458.0
2023-09-21 14:30:00,437.4,438.05,437.19,437.5,20713.0,424.6021,425.2331,424.3982,424.6992,20713.0
2023-09-21 15:00:00,437.42,438.41,437.0,437.09,39778.0,424.6215,425.5825,424.2138,424.3012,39778.0
2023-09-21 15:30:00,437.07,437.96,436.76,437.1,86937.0,424.2818,425.1457,423.9808,424.3109,86937.0
2023-09-22 09:30:00,434.52,436.04,433.51,434.72,28067.0,421.8064,423.2819,420.8259,422.0005,28067.0
2023-09-22 10:00:00,434.71,435.81,432.53,432.59,25895.0,421.9908,423.0586,419.8746,419.9328,25895.0
2023-09-22 10:30:00,432.86,433.02,429.77,431.65,31123.0,420.1949,420.3503,417.1953,419.0203,31123.0
2023-09-22 11:00:00,431.78,432.24,430.0,430.68,33501.0,419.1465,419.5931,417.4186,418.0787,33501.0
2023-09-22 11:30:00,430.5,430.5,427.55,427.55,21467.0,417.904,417.904,415.0403,415.0403,21467.0
2023-09-22 12:00:00,427.53,427.72,426.19,426.98,26142.0,415.0209,415.2053,413.7201,414.487,26142.0
2023-09-22 12:30:00,427.06,427.55,426.23,426.84,18668.0,414.5646,415.0403,413.7589,414.3511,18668.0
2023-09-22 13:00:00,426.83,427.69,426.42,427.24,18126.0,414.3414,415.1762,413.9434,414.7394,18126.0
2023-09-22 13:30:00,427.43,428.03,426.78,426.96,13304.0,414.9238,415.5063,414.2928,414.4676,13304.0
2023-09-22 14:00:00,427.11,427.7,426.81,427.0,24035.0,414.6132,415.1859,414.3219,414.5064,24035.0
2023-09-22 14:30:00,426.87,427.07,425.53,425.9,22911.0,414.3802,414.5743,413.0794,413.4386,22911.0
2023-09-22 15:00:00,426.04,426.59,425.77,426.0,31608.0,413.5745,414.1084,413.3124,413.5356,31608.0
2023-09-22 15:30:00,425.98,426.01,424.4,424.87,93429.0,413.5162,413.5454,411.9825,412.4387,93429.0
2023-09-25 09:30:00,423.32,424.23,421.14,421.66,27229.0,410.9341,411.8174,408.8178,409.3226,27229.0
2023-09-25 10:00:00,421.51,423.47,420.12,423.31,26687.0,409.177,411.0797,407.8277,410.9244,26687.0
2023-09-25 10:30:00,423.23,425.85,423.23,425.84,33767.0,410.8467,413.39,410.8467,413.3803,33767.0
2023-09-25 11:00:00,425.66,426.2,424.73,425.72,25666.0,413.2056,413.7298,412.3028,413.2638,25666.0
2023-09-25 11:30:00,426.02,426.27,425.19,426.21,20105.0,413.5551,413.7977,412.7493,413.7395,20105.0
2023-09-25 12:00:00,426.13,427.0,425.98,426.84,14139.0,413.6618,414.5064,413.5162,414.3511,14139.0
2023-09-25 12:30:00,426.98,428.06,426.83,427.76,25890.0,414.487,415.5354,414.3414,415.2442,25890.0
2023-09-25 13:00:00,427.85,428.97,427.4,427.52,38345.0,415.3315,416.4188,414.8947,415.0112,38345.0
2023-09-25 13:30:00,427.22,427.58,426.26,427.27,15680.0,414.72,415.0694,413.788,414.7685,15680.0
2023-09-25 14:00:00,427.02,427.91,426.82,427.35,17133.0,414.5258,415.3898,414.3317,414.8461,17133.0
2023-09-25 14:30:00,427.29,427.53,426.26,426.26,16103.0,414.7879,415.0209,413.788,413.788,16103.0
2023-09-25 15:00:00,426.19,427.04,425.61,426.51,15756.0,413.7201,414.5452,413.1571,414.0307,15756.0
2023-09-25 15:30:00,426.6,426.75,425.41,425.66,61149.0,414.1181,414.2637,412.9629,413.2056,61149.0
2023-09-26 09:30:00,423.98,424.54,421.8,422.37,20520.0,411.5748,412.1184,409.4585,410.0119,20520.0
2023-09-26 10:00:00,422.4,424.23,422.4,423.9,13892.0,410.041,411.8174,410.041,411.4971,13892.0
2023-09-26 10:30:00,423.73,424.19,422.52,423.25,10218.0,411.3321,411.7786,410.1575,410.8661,10218.0
2023-09-26 11:00:00,423.34,423.34,421.85,421.89,5122.0,410.9535,410.9535,409.5071,409.5459,5122.0
2023-09-26 11:30:00,421.91,422.3,421.62,422.18,8694.0,409.5653,409.9439,409.2838,409.8274,8694.0
2023-09-26 12:00:00,422.25,422.3,421.83,422.29,10783.0,409.8954,409.9439,409.4877,409.9342,10783.0
2023-09-26 12:30:00,422.15,424.47,422.0,424.37,16253.0,409.7983,412.0504,409.6527,411.9533,16253.0
2023-09-26 13:00:00,424.48,426.34,424.24,426.34,19550.0,412.0601,413.8657,411.8271,413.8657,19550.0
2023-09-26 13:30:00,426.35,426.8,426.09,426.55,15384.0,413.8754,414.3122,413.623,414.0696,15384.0
2023-09-26 14:00:00,426.58,426.89,425.1,425.83,11715.0,414.0987,414.3996,412.662,413.3706,11715.0
2023-09-26 14:30:00,425.69,425.69,424.82,425.22,9194.0,413.2347,413.2347,412.3902,412.7785,9194.0
2023-09-26 15:00:00,425.2,425.65,424.74,425.16,16359.0,412.7591,413.1959,412.3125,412.7202,16359.0
2023-09-26 15:30:00,425.23,426.9,425.12,426.4,108112.0,412.7882,414.4093,412.6814,413.9239,108112.0
2023-09-27 09:30:00,427.31,430.76,427.04,430.33,24036.0,414.8073,418.1564,414.5452,417.739,24036.0
2023-09-27 10:00:00,430.17,433.98,429.59,433.88,55393.0,417.5836,421.2822,417.0206,421.1851,55393.0
2023-09-27 10:30:00,433.81,434.07,432.62,433.48,24337.0,421.1171,421.3695,419.962,420.7968,24337.0
2023-09-27 11:00:00,433.47,435.1,433.46,435.1,28462.0,420.7871,422.3694,420.7774,422.3694,28462.0
2023-09-27 11:30:00,434.97,435.74,433.8,434.31,24328.0,422.2432,422.9907,421.1074,421.6025,24328.0
2023-09-27 12:00:00,434.42,434.64,433.12,433.67,22720.0,421.7093,421.9229,420.4473,420.9812,22720.0
2023-09-27 12:30:00,433.69,434.12,432.6,432.6,17753.0,421.0006,421.4181,419.9425,419.9425,17753.0
2023-09-27 13:00:00,432.44,433.38,431.48,431.61,18488.0,419.7872,420.6997,418.8553,418.9815,18488.0
2023-09-27 13:30:00,431.62,433.31,431.45,433.31,18922.0,418.9912,420.6318,418.8262,420.6318,18922.0
2023-09-27 14:00:00,433.25,434.4,432.29,434.4,22357.0,420.5735,421.6899,419.6416,421.6899,22357.0
2023-09-27 14:30:00,434.4,436.54,434.24,436.54,31806.0,421.6899,423.7673,421.5346,423.7673,31806.0
2023-09-27 15:00:00,436.47,437.9,436.11,437.51,53008.0,423.6993,425.0875,423.3498,424.7089,53008.0
2023-09-27 15:30:00,437.52,438.04,436.87,437.25,171442.0,424.7186,425.2234,424.0876,424.4565,171442.0
2023-09-28 09:30:00,441.39,443.12,440.69,442.47,57013.0,428.4754,430.1547,427.7958,429.5238,57013.0
2023-09-28 10:00:00,442.66,443.0,441.73,442.51,19973.0,429.7082,430.0382,428.8054,429.5626,19973.0
2023-09-28 10:30:00,442.51,442.84,441.04,441.74,30034.0,429.5626,429.8829,428.1356,428.8151,30034.0
2023-09-28 11:00:00,441.97,443.23,441.44,441.65,25157.0,429.0384,430.2615,428.5239,428.7277,25157.0
2023-09-28 11:30:00,441.78,442.25,440.37,440.39,18006.0,428.8539,429.3102,427.4852,427.5046,18006.0
2023-09-28 12:00:00,440.4,441.58,440.38,441.49,37899.0,427.5143,428.6598,427.4949,428.5724,37899.0
2023-09-28 12:30:00,441.62,441.62,440.26,440.57,24289.0,428.6986,428.6986,427.3784,427.6793,24289.0
2023-09-28 13:00:00,440.44,440.44,439.15,439.67,21404.0,427.5531,427.5531,426.3009,426.8057,21404.0
2023-09-28 13:30:00,439.65,441.13,439.55,440.46,41746.0,426.7863,428.223,426.6892,427.5726,41746.0
2023-09-28 14:00:00,440.4,442.71,440.4,442.24,22136.0,427.5143,429.7567,427.5143,429.3005,22136.0
2023-09-28 14:30:00,442.25,442.49,439.36,440.3,65811.0,429.3102,429.5432,426.5047,427.4172,65811.0
2023-09-28 15:00:00,440.32,440.54,439.9,440.2,44839.0,427.4367,427.6502,427.0289,427.3202,44839.0
2023-09-28 15:30:00,440.13,440.2,438.61,439.58,139625.0,427.2522,427.3202,425.7767,426.7183,139625.0
2023-09-29 09:30:00,439.9,440.49,438.82,439.6,39823.0,427.0289,427.6017,425.9805,426.7377,39823.0
2023-09-29 10:00:00,439.57,439.58,438.15,439.55,8682.0,426.7086,426.7183,425.3302,426.6892,8682.0
2023-09-29 10:30:00,439.48,440.0,439.12,440.0,7114.0,426.6212,427.126,426.2718,427.126,7114.0
2023-09-29 11:00:00,440.0,441.22,439.56,441.16,10485.0,427.126,428.3103,426.6989,428.2521,10485.0
2023-09-29 11:30:00,441.1,442.11,440.48,440.81,14781.0,428.1938,429.1743,427.592,427.9123,14781.0
2023-09-29 12:00:00,440.75,440.84,439.77,440.51,9471.0,427.8541,427.9414,426.9028,427.6211,9471.0
2023-09-29 12:30:00,440.6,440.71,438.8,439.44,7127.0,427.7085,427.8152,425.9611,426.5824,7127.0
2023-09-29 13:00:00,439.44,440.27,439.35,440.23,23085.0,426.5824,427.3881,426.495,427.3493,23085.0
2023-09-29 13:30:00,440.11,440.71,439.23,439.43,24761.0,427.2328,427.8152,426.3786,426.5727,24761.0
2023-09-29 14:00:00,439.38,440.23,439.01,439.67,26916.0,426.5242,427.3493,426.165,426.8057,26916.0
2023-09-29 14:30:00,439.67,441.58,439.52,441.25,25190.0,426.8057,428.6598,426.6601,428.3394,25190.0
2023-09-29 15:00:00,441.61,442.03,440.68,441.9,24807.0,428.6889,429.0966,427.7861,428.9704,24807.0
2023-09-29 15:30:00,441.97,442.53,440.08,440.2,117207.0,429.0384,429.582,427.2037,427.3202,117207.0
2023-10-02 09:30:00,440.41,444.8,440.41,443.41,48119.0,427.524,431.7856,427.524,430.4362,48119.0
2023-10-02 10:00:00,443.28,445.75,442.5,445.07,31665.0,430.3101,432.7078,429.5529,432.0477,31665.0
2023-10-02 10:30:00,445.07,445.44,442.7,443.82,28117.0,432.0477,432.4069,429.747,430.8343,28117.0
2023-10-02 11:00:00,443.69,444.75,443.2,444.71,23950.0,430.7081,431.737,430.2324,431.6982,23950.0
2023-10-02 11:30:00,444.85,444.93,441.21,442.28,29499.0,431.8341,431.9118,428.3006,429.3393,29499.0
2023-10-02 12:00:00,442.51,442.77,441.88,442.56,19012.0,429.5626,429.815,428.951,429.6111,19012.0
2023-10-02 12:30:00,442.45,443.0,440.93,441.09,49810.0,429.5043,430.0382,428.0288,428.1841,49810.0
2023-10-02 13:00:00,441.26,442.39,441.26,442.28,31514.0,428.3492,429.4461,428.3492,429.3393,31514.0
2023-10-02 13:30:00,442.18,442.68,442.01,442.24,10846.0,429.2422,429.7276,429.0772,429.3005,10846.0
2023-10-02 14:00:00,442.13,443.45,441.97,442.68,18734.0,429.1937,430.4751,429.0384,429.7276,18734.0
2023-10-02 14:30:00,442.77,443.28,442.32,442.5,13497.0,429.815,430.3101,429.3781,429.5529,13497.0
2023-10-02 15:00:00,442.35,442.83,441.41,442.68,23670.0,429.4073,429.8732,428.4948,429.7276,23670.0
2023-10-02 15:30:00,442.61,443.18,442.12,442.34,110718.0,429.6597,430.213,429.184,429.3976,110718.0
2023-10-03 09:30:00,442.21,443.57,440.22,440.45,31649.0,429.2714,430.5916,427.3396,427.5629,31649.0
2023-10-03 10:00:00,440.34,441.6,439.83,440.07,28883.0,427.4561,428.6792,426.961,427.194,28883.0
2023-10-03 10:30:00,439.95,440.37,438.72,439.48,30446.0,427.0775,427.4852,425.8835,426.6212,30446.0
2023-10-03 11:00:00,439.76,439.76,437.3,438.21,28834.0,426.893,426.893,424.505,425.3884,28834.0
2023-10-03 11:30:00,438.11,438.24,434.78,435.49,23914.0,425.2913,425.4175,422.0588,422.748,23914.0
2023-10-03 12:00:00,435.32,436.94,435.3,436.72,23195.0,422.583,424.1556,422.5635,423.942,23195.0
2023-10-03 12:30:00,436.95,438.0,436.16,438.0,26738.0,424.1653,425.1845,423.3984,425.1845,26738.0
2023-10-03 13:00:00,438.23,438.46,436.99,437.68,12819.0,425.4078,425.6311,424.2041,424.8739,12819.0
2023-10-03 13:30:00,437.56,437.62,436.89,436.98,14900.0,424.7574,424.8157,424.107,424.1944,14900.0
2023-10-03 14:00:00,437.14,437.14,434.88,435.57,19785.0,424.3497,424.3497,422.1558,422.8256,19785.0
2023-10-03 14:30:00,435.68,436.39,435.23,436.39,19711.0,422.9324,423.6216,422.4956,423.6216,19711.0
2023-10-03 15:00:00,436.02,436.41,435.65,436.13,20093.0,423.2625,423.6411,422.9033,423.3693,20093.0
2023-10-03 15:30:00,436.16,436.43,433.66,434.43,97997.0,423.3984,423.6605,420.9715,421.719,97997.0
2023-10-04 09:30:00,430.79,431.75,423.44,425.21,33854.0,418.1855,419.1174,411.0506,412.7688,33854.0
2023-10-04 10:00:00,425.67,425.86,421.73,422.76,57094.0,413.2153,413.3997,409.3906,410.3904,57094.0
2023-10-04 10:30:00,422.76,423.17,421.56,421.58,61596.0,410.3904,410.7885,409.2256,409.245,61596.0
2023-10-04 11:00:00,421.79,422.19,420.91,421.53,33547.0,409.4488,409.8371,408.5946,409.1964,33547.0
2023-10-04 11:30:00,421.45,424.09,420.12,423.44,16678.0,409.1188,411.6815,407.8277,411.0506,16678.0
2023-10-04 12:00:00,423.69,426.04,423.39,425.85,19757.0,411.2932,413.5745,411.002,413.39,19757.0
2023-10-04 12:30:00,425.65,426.21,423.83,423.84,22955.0,413.1959,413.7395,411.4291,411.4388,22955.0
2023-10-04 13:00:00,423.82,423.85,422.54,422.78,22777.0,411.4194,411.4486,410.1769,410.4099,22777.0
2023-10-04 13:30:00,422.54,423.36,421.72,421.74,12671.0,410.1769,410.9729,409.3809,409.4003,12671.0
2023-10-04 14:00:00,421.8,421.83,420.52,420.99,16701.0,409.4585,409.4877,408.216,408.6722,16701.0
2023-10-04 14:30:00,420.78,421.62,420.78,421.62,12698.0,408.4684,409.2838,408.4684,409.2838,12698.0
2023-10-04 15:00:00,421.73,422.4,421.08,422.25,21359.0,409.3906,410.041,408.7596,409.8954,21359.0
2023-10-04 15:30:00,422.49,423.27,422.02,422.25,86641.0,410.1283,410.8855,409.6721,409.8954,86641.0
2023-10-05 09:30:00,422.16,424.03,420.01,422.22,23045.0,409.808,411.6233,407.7209,409.8662,23045.0
2023-10-05 10:00:00,422.65,423.34,422.04,423.13,21480.0,410.2837,410.9535,409.6915,410.7496,21480.0
2023-10-05 10:30:00,423.27,424.26,422.0,422.36,19464.0,410.8855,411.8466,409.6527,410.0022,19464.0
2023-10-05 11:00:00,422.18,423.22,421.51,422.43,22739.0,409.8274,410.837,409.177,410.0701,22739.0
2023-10-05 11:30:00,422.66,422.76,420.54,421.25,18355.0,410.2934,410.3904,408.2354,408.9246,18355.0
2023-10-05 12:00:00,421.19,421.74,420.6,421.02,15505.0,408.8664,409.4003,408.2936,408.7014,15505.0
2023-10-05 12:30:00,421.02,421.51,420.13,420.28,26052.0,408.7014,409.177,407.8374,407.983,26052.0
2023-10-05 13:00:00,420.28,421.39,420.09,420.79,17119.0,407.983,409.0605,407.7986,408.4781,17119.0
2023-10-05 13:30:00,420.81,421.76,420.8,421.64,9144.0,408.4975,409.4197,408.4878,409.3032,9144.0
2023-10-05 14:00:00,421.74,422.41,421.25,421.87,13643.0,409.4003,410.0507,408.9246,409.5265,13643.0
2023-10-05 14:30:00,422.02,422.97,421.78,422.46,16797.0,409.6721,410.5943,409.4391,410.0992,16797.0
2023-10-05 15:00:00,422.31,423.3,421.94,422.11,35015.0,409.9536,410.9146,409.5944,409.7595,35015.0
2023-10-05 15:30:00,422.11,423.12,419.86,420.19,156754.0,409.7595,410.7399,407.5753,407.8956,156754.0
2023-10-06 09:30:00,419.0,419.43,416.27,417.56,23927.0,406.7405,407.1579,404.0903,405.3426,23927.0
2023-10-06 10:00:00,417.39,417.68,414.56,417.49,39560.0,405.1776,405.4591,402.4304,405.2746,39560.0
2023-10-06 10:30:00,417.96,418.35,416.79,417.35,22644.0,405.7309,406.1095,404.5951,405.1387,22644.0
2023-10-06 11:00:00,417.23,419.63,417.0,419.56,34173.0,405.0223,407.352,404.799,407.2841,34173.0
2023-10-06 11:30:00,419.72,422.94,419.72,422.73,17474.0,407.4394,410.5652,407.4394,410.3613,17474.0
2023-10-06 12:00:00,422.67,423.22,420.93,421.04,38595.0,410.3031,410.837,408.614,408.7208,38595.0
2023-10-06 12:30:00,421.17,421.92,420.65,420.94,49455.0,408.847,409.575,408.3422,408.6237,49455.0
2023-10-06 13:00:00,421.06,421.94,420.64,421.7,59568.0,408.7402,409.5944,408.3325,409.3615,59568.0
2023-10-06 13:30:00,421.68,422.45,421.03,421.66,48347.0,409.342,410.0895,408.7111,409.3226,48347.0
2023-10-06 14:00:00,421.76,423.59,421.61,423.59,34729.0,409.4197,411.1962,409.2741,411.1962,34729.0
2023-10-06 14:30:00,423.6,425.32,423.6,424.41,13132.0,411.2059,412.8755,411.2059,411.9922,13132.0
2023-10-06 15:00:00,424.63,425.24,424.29,425.0,21756.0,412.2057,412.7979,411.8757,412.5649,21756.0
2023-10-06 15:30:00,425.01,425.24,423.13,423.34,110791.0,412.5746,412.7979,410.7496,410.9535,110791.0
2023-10-09 09:30:00,448.8,466.6,448.73,465.54,344272.0,435.6685,452.9477,435.6006,451.9187,344272.0
2023-10-09 10:00:00,465.24,472.99,462.02,463.62,219269.0,451.6275,459.1508,448.5017,450.0549,219269.0
2023-10-09 10:30:00,463.61,463.82,459.73,461.72,85288.0,450.0452,450.2491,446.2787,448.2105,85288.0
2023-10-09 11:00:00,461.68,470.87,461.56,469.87,122661.0,448.1717,457.0928,448.0552,456.1221,122661.0
2023-10-09 11:30:00,469.82,472.11,469.24,471.56,98089.0,456.0735,458.2965,455.5105,457.7626,98089.0
2023-10-09 12:00:00,471.76,474.48,470.49,471.12,90915.0,457.9568,460.5972,456.7239,457.3355,90915.0
2023-10-09 12:30:00,471.1,471.4,466.75,468.27,49502.0,457.3161,457.6073,453.0933,454.5689,49502.0
2023-10-09 13:00:00,468.68,470.54,468.33,469.64,55754.0,454.9669,456.7725,454.6271,455.8988,55754.0
2023-10-09 13:30:00,469.66,471.9,468.35,470.85,99019.0,455.9182,458.0927,454.6465,457.0734,99019.0
2023-10-09 14:00:00,470.47,472.35,469.0,469.05,69169.0,456.7045,458.5295,455.2775,455.326,69169.0
2023-10-09 14:30:00,468.87,471.12,467.41,470.53,55599.0,455.1513,457.3355,453.734,456.7627,55599.0
2023-10-09 15:00:00,470.63,472.22,470.01,471.58,62890.0,456.8598,458.4033,456.258,457.782,62890.0
2023-10-09 15:30:00,471.53,471.77,469.48,471.62,207605.0,457.7335,457.9665,455.7435,457.8209,207605.0
2023-10-10 09:30:00,473.86,474.98,463.42,465.85,152830.0,459.9953,461.0825,449.8608,452.2197,152830.0
2023-10-10 10:00:00,465.85,467.61,462.66,464.71,109511.0,452.2197,453.9282,449.123,451.113,109511.0
2023-10-10 10:30:00,464.49,465.87,463.53,464.69,38245.0,450.8995,452.2391,449.9676,451.0936,38245.0
2023-10-10 11:00:00,464.76,466.76,464.0,464.87,39733.0,451.1616,453.1031,450.4238,451.2684,39733.0
2023-10-10 11:30:00,465.05,465.29,462.63,463.61,36110.0,451.4431,451.6761,449.0939,450.0452,36110.0
2023-10-10 12:00:00,463.7,467.18,463.69,467.18,35798.0,450.1326,453.5108,450.1229,453.5108,35798.0
2023-10-10 12:30:00,467.18,467.51,465.89,466.56,21253.0,453.5108,453.8311,452.2585,452.9089,21253.0
2023-10-10 13:00:00,465.86,468.35,464.66,468.31,37657.0,452.2294,454.6465,451.0645,454.6077,37657.0
2023-10-10 13:30:00,468.31,468.31,466.26,467.64,37642.0,454.6077,454.6077,452.6177,453.9573,37642.0
2023-10-10 14:00:00,467.86,467.89,466.54,467.05,23803.0,454.1709,454.2,452.8895,453.3846,23803.0
2023-10-10 14:30:00,467.12,467.76,466.04,466.86,33436.0,453.4525,454.0738,452.4041,453.2001,33436.0
2023-10-10 15:00:00,466.86,467.13,465.51,465.95,35827.0,453.2001,453.4622,451.8896,452.3168,35827.0
2023-10-10 15:30:00,465.75,465.99,464.16,465.2,104353.0,452.1226,452.3556,450.5791,451.5887,104353.0
2023-10-11 09:30:00,467.25,472.05,466.31,469.91,65938.0,453.5787,458.2383,452.6662,456.1609,65938.0
2023-10-11 10:00:00,470.08,470.42,468.68,469.26,26372.0,456.3259,456.656,454.9669,455.5299,26372.0
2023-10-11 10:30:00,469.63,472.22,469.63,471.92,19270.0,455.8891,458.4033,455.8891,458.1121,19270.0
2023-10-11 11:00:00,471.96,473.38,470.76,472.69,44942.0,458.1509,459.5294,456.986,458.8595,44942.0
2023-10-11 11:30:00,473.0,474.64,471.49,473.26,34041.0,459.1605,460.7525,457.6947,459.4129,34041.0
2023-10-11 12:00:00,473.24,473.32,471.07,471.6,12997.0,459.3935,459.4711,457.2869,457.8014,12997.0
2023-10-11 12:30:00,471.42,472.23,471.16,471.58,17092.0,457.6267,458.413,457.3743,457.782,17092.0
2023-10-11 13:00:00,471.52,472.73,471.05,471.47,27398.0,457.7238,458.8984,457.2675,457.6752,27398.0
2023-10-11 13:30:00,471.34,471.89,470.58,471.75,18060.0,457.549,458.083,456.8113,457.947,18060.0
2023-10-11 14:00:00,472.0,472.45,471.16,472.16,15990.0,458.1897,458.6266,457.3743,458.3451,15990.0
2023-10-11 14:30:00,471.83,472.66,471.51,471.55,12849.0,458.0247,458.8304,457.7141,457.7529,12849.0
2023-10-11 15:00:00,471.53,472.39,471.41,472.31,13018.0,457.7335,458.5683,457.617,458.4907,13018.0
2023-10-11 15:30:00,472.0,473.85,471.35,473.31,60949.0,458.1897,459.9856,457.5588,459.4614,60949.0
2023-10-12 09:30:00,474.0,476.48,471.77,473.08,57908.0,460.1312,462.5387,457.9665,459.2381,57908.0
2023-10-12 10:00:00,473.07,473.76,472.09,472.24,18015.0,459.2284,459.8982,458.2771,458.4227,18015.0
2023-10-12 10:30:00,472.58,472.69,471.07,472.23,26434.0,458.7528,458.8595,457.2869,458.413,26434.0
2023-10-12 11:00:00,472.33,474.7,471.45,474.45,27744.0,458.5101,460.8107,457.6558,460.568,27744.0
2023-10-12 11:30:00,474.43,475.41,474.4,475.01,33269.0,460.5486,461.5,460.5195,461.1117,33269.0
2023-10-12 12:00:00,475.01,476.46,474.77,476.33,37481.0,461.1117,462.5192,460.8787,462.393,37481.0
2023-10-12 12:30:00,476.28,477.17,475.74,476.77,23431.0,462.3445,463.2085,461.8203,462.8202,23431.0
2023-10-12 13:00:00,476.41,476.41,473.4,473.46,27657.0,462.4707,462.4707,459.5488,459.607,27657.0
2023-10-12 13:30:00,473.31,473.42,472.22,473.14,32951.0,459.4614,459.5682,458.4033,459.2964,32951.0
2023-10-12 14:00:00,472.98,475.46,472.98,475.21,22760.0,459.1411,461.5485,459.1411,461.3058,22760.0
2023-10-12 14:30:00,475.39,476.29,474.26,475.77,36742.0,461.4805,462.3542,460.3836,461.8494,36742.0
2023-10-12 15:00:00,475.87,477.83,475.77,477.25,34739.0,461.9465,463.8492,461.8494,463.2861,34739.0
2023-10-12 15:30:00,477.44,479.42,477.16,477.31,122257.0,463.4706,465.3926,463.1988,463.3444,122257.0
2023-10-13 09:30:00,482.39,486.99,481.16,481.89,79520.0,468.2757,472.7411,467.0817,467.7904,79520.0
2023-10-13 10:00:00,481.47,485.08,480.35,484.97,43016.0,467.3827,470.887,466.2954,470.7802,43016.0
2023-10-13 10:30:00,484.97,486.5,484.67,486.27,55280.0,470.7802,472.2655,470.489,472.0422,55280.0
2023-10-13 11:00:00,486.24,486.97,485.12,485.81,51507.0,472.0131,472.7217,470.9259,471.5957,51507.0
2023-10-13 11:30:00,485.83,488.45,485.77,486.29,53701.0,471.6151,474.1584,471.5568,472.0616,53701.0
2023-10-13 12:00:00,486.28,487.36,485.61,487.01,23866.0,472.0519,473.1003,471.4015,472.7606,23866.0
2023-10-13 12:30:00,486.83,488.87,485.4,486.69,67426.0,472.5858,474.5661,471.1977,472.4499,67426.0
2023-10-13 13:00:00,486.78,487.95,486.46,487.28,21789.0,472.5373,473.6731,472.2266,473.0227,21789.0
2023-10-13 13:30:00,487.26,488.0,486.46,487.48,26681.0,473.0032,473.7216,472.2266,473.2168,26681.0
2023-10-13 14:00:00,487.46,489.5,487.46,489.4,34111.0,473.1974,475.1777,473.1974,475.0806,34111.0
2023-10-13 14:30:00,489.4,490.89,488.94,490.88,49203.0,475.0806,476.527,474.6341,476.5173,49203.0
2023-10-13 15:00:00,490.65,490.99,487.82,489.25,55184.0,476.2941,476.6241,473.5469,474.935,55184.0
2023-10-13 15:30:00,489.35,490.43,487.56,490.26,146689.0,475.0321,476.0805,473.2945,475.9155,146689.0
2023-10-16 09:30:00,492.18,495.0,482.58,484.23,96566.0,477.7793,480.5168,468.4602,470.0619,96566.0
2023-10-16 10:00:00,483.54,487.72,483.53,486.79,25124.0,469.3921,473.4498,469.3824,472.547,25124.0
2023-10-16 10:30:00,486.79,488.9,485.84,488.03,31810.0,472.547,474.5953,471.6248,473.7507,31810.0
2023-10-16 11:00:00,488.08,488.68,485.07,488.23,67391.0,473.7992,474.3817,470.8773,473.9449,67391.0
2023-10-16 11:30:00,488.18,489.54,487.29,487.43,46259.0,473.8963,475.2165,473.0324,473.1683,46259.0
2023-10-16 12:00:00,487.45,487.92,487.13,487.44,11208.0,473.1877,473.6439,472.877,473.178,11208.0
2023-10-16 12:30:00,487.56,487.99,487.07,487.4,19332.0,473.2945,473.7119,472.8188,473.1391,19332.0
2023-10-16 13:00:00,487.32,488.87,487.19,487.7,31489.0,473.0615,474.5661,472.9353,473.4304,31489.0
2023-10-16 13:30:00,487.51,489.78,487.49,488.64,29218.0,473.2459,475.4495,473.2265,474.3429,29218.0
2023-10-16 14:00:00,488.78,488.92,487.31,487.9,15650.0,474.4788,474.6147,473.0518,473.6245,15650.0
2023-10-16 14:30:00,487.7,489.75,487.7,489.75,24857.0,473.4304,475.4204,473.4304,475.4204,24857.0
2023-10-16 15:00:00,489.53,490.52,488.81,488.83,26268.0,475.2068,476.1679,474.5079,474.5273,26268.0
2023-10-16 15:30:00,489.0,489.53,487.87,488.7,91718.0,474.6923,475.2068,473.5954,474.4011,91718.0
2023-10-17 09:30:00,487.81,496.33,487.81,495.72,62929.0,473.5371,481.8079,473.5371,481.2157,62929.0
2023-10-17 10:00:00,495.5,496.89,493.86,495.19,44810.0,481.0021,482.3515,479.4101,480.7012,44810.0
2023-10-17 10:30:00,494.94,494.99,490.44,491.75,25116.0,480.4585,480.5071,476.0902,477.3619,25116.0
2023-10-17 11:00:00,491.75,492.63,490.62,492.6,26374.0,477.3619,478.2161,476.2649,478.187,26374.0
2023-10-17 11:30:00,492.29,493.86,491.46,491.54,37686.0,477.8861,479.4101,477.0804,477.158,37686.0
2023-10-17 12:00:00,491.45,491.51,486.71,488.16,44286.0,477.0706,477.1289,472.4693,473.8769,44286.0
2023-10-17 12:30:00,488.14,488.34,485.4,485.62,23918.0,473.8575,474.0516,471.1977,471.4112,23918.0
2023-10-17 13:00:00,485.52,485.62,483.89,485.34,26449.0,471.3142,471.4112,469.7318,471.1394,26449.0
2023-10-17 13:30:00,485.26,486.41,484.21,484.5,22690.0,471.0618,472.1781,470.0425,470.324,22690.0
2023-10-17 14:00:00,484.31,485.87,484.21,485.87,14208.0,470.1396,471.6539,470.0425,471.6539,14208.0
2023-10-17 14:30:00,486.27,486.81,485.71,486.48,30012.0,472.0422,472.5664,471.4986,472.2461,30012.0
2023-10-17 15:00:00,486.39,488.5,486.37,488.41,41828.0,472.1587,474.207,472.1393,474.1196,41828.0
2023-10-17 15:30:00,488.5,489.83,488.05,488.99,76393.0,474.207,475.498,473.7701,474.6826,76393.0
2023-10-18 09:30:00,493.0,493.96,488.29,490.18,48863.0,478.5753,479.5072,474.0031,475.8378,48863.0
2023-10-18 10:00:00,490.25,492.2,490.11,490.96,14239.0,475.9058,477.7987,475.7699,476.595,14239.0
2023-10-18 10:30:00,490.95,495.53,490.77,495.37,31347.0,476.5853,481.0313,476.4105,480.876,31347.0
2023-10-18 11:00:00,495.25,495.95,494.02,494.65,40497.0,480.7595,481.439,479.5654,480.177,40497.0
2023-10-18 11:30:00,494.7,495.62,493.6,494.04,23717.0,480.2256,481.1186,479.1577,479.5849,23717.0
2023-10-18 12:00:00,494.02,494.45,492.42,493.22,14225.0,479.5654,479.9829,478.0123,478.7889,14225.0
2023-10-18 12:30:00,493.14,494.16,492.11,493.97,18913.0,478.7112,479.7014,477.7113,479.5169,18913.0
2023-10-18 13:00:00,493.8,495.99,493.79,494.93,15900.0,479.3519,481.4778,479.3422,480.4488,15900.0
2023-10-18 13:30:00,494.75,494.75,492.75,493.0,25800.0,480.2741,480.2741,478.3326,478.5753,25800.0
2023-10-18 14:00:00,493.41,494.44,492.42,492.68,12923.0,478.9733,479.9732,478.0123,478.2647,12923.0
2023-10-18 14:30:00,492.43,492.8,491.65,491.87,12384.0,478.022,478.3811,477.2648,477.4784,12384.0
2023-10-18 15:00:00,491.66,491.66,490.88,491.22,12102.0,477.2745,477.2745,476.5173,476.8474,12102.0
2023-10-18 15:30:00,491.27,491.5,489.42,490.81,71054.0,476.8959,477.1192,475.1,476.4494,71054.0
2023-10-19 09:30:00,488.58,493.43,488.4,491.35,20480.0,474.2846,478.9927,474.1099,476.9736,20480.0
2023-10-19 10:00:00,491.68,492.01,489.15,489.54,13290.0,477.2939,477.6143,474.8379,475.2165,13290.0
2023-10-19 10:30:00,489.65,490.11,488.52,488.94,15609.0,475.3233,475.7699,474.2264,474.6341,15609.0
2023-10-19 11:00:00,488.92,490.25,488.9,489.9,17679.0,474.6147,475.9058,474.5953,475.566,17679.0
2023-10-19 11:30:00,489.59,491.15,489.58,490.47,7609.0,475.2651,476.7794,475.2554,476.1193,7609.0
2023-10-19 12:00:00,490.41,492.8,489.92,489.92,11327.0,476.0611,478.3811,475.5854,475.5854,11327.0
2023-10-19 12:30:00,490.35,491.52,488.7,490.75,9640.0,476.0028,477.1386,474.4011,476.3911,9640.0
2023-10-19 13:00:00,491.36,492.81,491.03,492.81,19701.0,476.9833,478.3909,476.6629,478.3909,19701.0
2023-10-19 13:30:00,492.8,493.01,490.71,490.81,18597.0,478.3811,478.585,476.3523,476.4494,18597.0
2023-10-19 14:00:00,490.48,490.48,489.0,489.13,7704.0,476.129,476.129,474.6923,474.8185,7704.0
2023-10-19 14:30:00,488.93,489.2,487.63,488.86,26623.0,474.6244,474.8865,473.3624,474.5564,26623.0
2023-10-19 15:00:00,488.83,490.36,488.58,490.18,34311.0,474.5273,476.0125,474.2846,475.8378,34311.0
2023-10-19 15:30:00,490.19,491.38,489.82,489.9,86828.0,475.8475,477.0027,475.4883,475.566,86828.0
2023-10-20 09:30:00,492.13,494.28,490.18,491.01,58179.0,477.7307,479.8178,475.8378,476.6435,58179.0
2023-10-20 10:00:00,490.87,492.46,490.0,492.46,36187.0,476.5076,478.0511,475.6631,478.0511,36187.0
2023-10-20 10:30:00,492.22,494.77,492.18,493.81,43714.0,477.8181,480.2935,477.7793,479.3616,43714.0
2023-10-20 11:00:00,493.83,494.04,491.23,491.57,16820.0,479.381,479.5849,476.8571,477.1871,16820.0
2023-10-20 11:30:00,491.22,491.5,490.0,491.07,17894.0,476.8474,477.1192,475.6631,476.7018,17894.0
2023-10-20 12:00:00,491.3,491.56,489.67,490.29,17593.0,476.925,477.1774,475.3427,475.9446,17593.0
2023-10-20 12:30:00,490.34,491.33,489.84,491.3,11848.0,475.9931,476.9542,475.5078,476.925,11848.0
2023-10-20 13:00:00,491.2,491.2,487.79,488.23,26570.0,476.828,476.828,473.5177,473.9449,26570.0
2023-10-20 13:30:00,488.52,489.41,488.12,489.34,15403.0,474.2264,475.0903,473.8381,475.0224,15403.0
2023-10-20 14:00:00,489.33,489.64,488.08,488.56,23860.0,475.0127,475.3136,473.7992,474.2652,23860.0
2023-10-20 14:30:00,488.47,489.26,487.55,487.75,14497.0,474.1778,474.9447,473.2848,473.4789,14497.0
2023-10-20 15:00:00,487.59,487.88,486.6,487.14,17127.0,473.3236,473.6051,472.3626,472.8868,17127.0
2023-10-20 15:30:00,487.35,487.69,485.6,485.96,72498.0,473.0906,473.4207,471.3918,471.7413,72498.0
2023-10-23 09:30:00,486.27,486.65,482.3,485.47,32751.0,472.0422,472.4111,468.1884,471.2656,32751.0
2023-10-23 10:00:00,485.39,485.68,482.85,484.39,28804.0,471.188,471.4695,468.7223,470.2172,28804.0
2023-10-23 10:30:00,484.52,487.71,484.52,486.47,24014.0,470.3434,473.4401,470.3434,472.2364,24014.0
2023-10-23 11:00:00,486.68,487.69,486.06,487.3,14027.0,472.4402,473.4207,471.8384,473.0421,14027.0
2023-10-23 11:30:00,487.29,487.9,486.33,487.5,20166.0,473.0324,473.6245,472.1005,473.2362,20166.0
2023-10-23 12:00:00,487.42,487.65,486.0,487.25,18946.0,473.1586,473.3818,471.7801,472.9935,18946.0
2023-10-23 12:30:00,487.14,487.5,486.67,487.13,12212.0,472.8868,473.2362,472.4305,472.877,12212.0
2023-10-23 13:00:00,487.11,487.11,484.8,485.18,15118.0,472.8576,472.8576,470.6152,470.9841,15118.0
2023-10-23 13:30:00,485.25,485.81,484.91,484.91,13677.0,471.0521,471.5957,470.722,470.722,13677.0
2023-10-23 14:00:00,485.13,485.35,483.93,484.03,20094.0,470.9356,471.1491,469.7707,469.8677,20094.0
2023-10-23 14:30:00,484.07,485.07,484.07,484.84,13812.0,469.9066,470.8773,469.9066,470.654,13812.0
2023-10-23 15:00:00,484.95,484.95,481.54,481.75,38539.0,470.7608,470.7608,467.4506,467.6545,38539.0
2023-10-23 15:30:00,481.77,482.92,480.44,480.74,109543.0,467.6739,468.7902,466.3828,466.674,109543.0
2023-10-24 09:30:00,484.21,487.14,480.05,483.07,56533.0,470.0425,472.8868,466.0042,468.9358,56533.0
2023-10-24 10:00:00,482.51,484.61,482.2,484.51,23928.0,468.3922,470.4308,468.0913,470.3337,23928.0
2023-10-24 10:30:00,484.67,485.04,483.26,483.52,13655.0,470.489,470.8482,469.1203,469.3727,13655.0
2023-10-24 11:00:00,483.54,483.66,481.84,482.03,17334.0,469.3921,469.5086,467.7418,467.9263,17334.0
2023-10-24 11:30:00,481.92,481.92,480.2,480.7,11872.0,467.8195,467.8195,466.1498,466.6352,11872.0
2023-10-24 12:00:00,480.4,480.73,479.9,480.23,13168.0,466.344,466.6643,465.8586,466.1789,13168.0
2023-10-24 12:30:00,480.41,481.28,479.77,480.7,21579.0,466.3537,467.1982,465.7324,466.6352,21579.0
2023-10-24 13:00:00,480.46,480.84,479.88,480.03,15414.0,466.4022,466.7711,465.8392,465.9848,15414.0
2023-10-24 13:30:00,480.13,480.2,478.92,479.13,18814.0,466.0819,466.1498,464.9073,465.1111,18814.0
2023-10-24 14:00:00,478.82,479.93,478.8,479.61,18314.0,464.8102,465.8877,464.7908,465.5771,18314.0
2023-10-24 14:30:00,479.94,480.15,479.01,479.21,33027.0,465.8974,466.1013,464.9946,465.1888,33027.0
2023-10-24 15:00:00,479.2,479.33,477.98,478.74,39075.0,465.1791,465.3053,463.9948,464.7325,39075.0
2023-10-24 15:30:00,478.85,479.03,478.05,478.16,110726.0,464.8393,465.014,464.0627,464.1695,110726.0
2023-10-25 09:30:00,482.41,483.89,480.04,481.25,45019.0,468.2951,469.7318,465.9945,467.1691,45019.0
2023-10-25 10:00:00,481.64,484.7,481.05,483.08,30464.0,467.5477,470.5181,466.9749,468.9455,30464.0
2023-10-25 10:30:00,482.86,485.41,482.73,484.42,26355.0,468.732,471.2074,468.6058,470.2463,26355.0
2023-10-25 11:00:00,484.37,485.02,481.99,484.7,43784.0,470.1978,470.8288,467.8874,470.5181,43784.0
2023-10-25 11:30:00,484.63,485.24,484.05,484.94,19180.0,470.4502,471.0423,469.8872,470.7511,19180.0
2023-10-25 12:00:00,484.74,485.07,483.0,484.94,21814.0,470.557,470.8773,468.8679,470.7511,21814.0
2023-10-25 12:30:00,484.99,486.3,484.25,484.49,19032.0,470.7997,472.0713,470.0813,470.3143,19032.0
2023-10-25 13:00:00,484.48,484.76,483.89,483.95,18257.0,470.3046,470.5764,469.7318,469.7901,18257.0
2023-10-25 13:30:00,484.1,484.26,483.47,484.0,20425.0,469.9357,470.091,469.3241,469.8386,20425.0
2023-10-25 14:00:00,484.07,484.69,483.64,484.09,26779.0,469.9066,470.5084,469.4892,469.926,26779.0
2023-10-25 14:30:00,484.12,484.39,483.63,483.91,18318.0,469.9551,470.2172,469.4795,469.7513,18318.0
2023-10-25 15:00:00,483.92,484.81,483.37,484.59,25525.0,469.761,470.6249,469.2271,470.4114,25525.0
2023-10-25 15:30:00,484.62,485.08,483.34,483.35,107419.0,470.4405,470.887,469.1979,469.2076,107419.0
2023-10-26 09:30:00,486.5,492.0,476.26,476.26,107677.0,472.2655,477.6046,462.3251,462.3251,107677.0
2023-10-26 10:00:00,476.03,486.78,474.01,486.17,88469.0,462.1018,472.5373,460.1409,471.9451,88469.0
2023-10-26 10:30:00,486.18,487.94,483.16,486.3,42547.0,471.9548,473.6633,469.0232,472.0713,42547.0
2023-10-26 11:00:00,486.14,487.89,485.38,487.67,42157.0,471.916,473.6148,471.1782,473.4012,42157.0
2023-10-26 11:30:00,487.66,488.73,484.33,485.24,33846.0,473.3915,474.4302,470.159,471.0423,33846.0
2023-10-26 12:00:00,485.56,487.63,485.13,487.62,31219.0,471.353,473.3624,470.9356,473.3527,31219.0
2023-10-26 12:30:00,487.68,488.05,483.2,485.16,60816.0,473.411,473.7701,469.062,470.9647,60816.0
2023-10-26 13:00:00,485.16,485.95,483.95,485.3,31802.0,470.9647,471.7316,469.7901,471.1006,31802.0
2023-10-26 13:30:00,485.41,485.41,480.22,480.23,22533.0,471.2074,471.2074,466.1692,466.1789,22533.0
2023-10-26 14:00:00,480.24,480.85,477.89,477.89,41173.0,466.1886,466.7808,463.9074,463.9074,41173.0
2023-10-26 14:30:00,477.54,479.63,476.86,479.16,41777.0,463.5676,465.5965,462.9075,465.1402,41777.0
2023-10-26 15:00:00,479.56,479.56,477.44,477.92,40383.0,465.5285,465.5285,463.4706,463.9365,40383.0
2023-10-26 15:30:00,477.86,479.24,477.27,477.78,230330.0,463.8783,465.2179,463.3055,463.8006,230330.0
2023-10-27 09:30:00,474.99,477.86,472.56,472.78,50651.0,461.0922,463.8783,458.7333,458.9469,50651.0
2023-10-27 10:00:00,472.17,478.52,471.41,477.04,29815.0,458.3548,464.519,457.617,463.0823,29815.0
2023-10-27 10:30:00,476.8,477.05,474.87,475.68,13649.0,462.8493,463.092,460.9758,461.7621,13649.0
2023-10-27 11:00:00,475.45,476.01,473.06,473.16,16387.0,461.5388,462.0824,459.2187,459.3158,16387.0
2023-10-27 11:30:00,472.83,472.83,469.59,470.12,27451.0,458.9954,458.9954,455.8502,456.3647,27451.0
2023-10-27 12:00:00,469.97,471.18,468.9,470.79,36957.0,456.2191,457.3937,455.1804,457.0151,36957.0
2023-10-27 12:30:00,470.79,472.12,469.24,471.41,28741.0,457.0151,458.3062,455.5105,457.617,28741.0
2023-10-27 13:00:00,471.44,472.92,470.64,472.01,12113.0,457.6461,459.0828,456.8695,458.1994,12113.0
2023-10-27 13:30:00,471.95,472.9,470.58,472.68,12475.0,458.1412,459.0634,456.8113,458.8498,12475.0
2023-10-27 14:00:00,472.92,474.26,472.08,472.08,9852.0,459.0828,460.3836,458.2674,458.2674,9852.0
2023-10-27 14:30:00,472.39,473.62,472.18,472.18,21471.0,458.5683,459.7623,458.3645,458.3645,21471.0
2023-10-27 15:00:00,472.59,474.46,472.05,474.46,24077.0,458.7625,460.5778,458.2383,460.5778,24077.0
2023-10-27 15:30:00,474.5,474.97,473.04,473.08,84752.0,460.6166,461.0728,459.1993,459.2381,84752.0
2023-10-30 09:30:00,473.67,475.0,469.52,472.34,36707.0,459.8109,461.102,455.7823,458.5198,36707.0
2023-10-30 10:00:00,472.32,473.98,471.22,473.32,22824.0,458.5004,460.1118,457.4326,459.4711,22824.0
2023-10-30 10:30:00,473.1,473.1,469.62,469.94,33482.0,459.2575,459.2575,455.8794,456.19,33482.0
2023-10-30 11:00:00,469.94,471.0,469.47,470.76,14250.0,456.19,457.219,455.7338,456.986,14250.0
2023-10-30 11:30:00,470.88,472.22,470.7,472.16,11662.0,457.1025,458.4033,456.9278,458.3451,11662.0
2023-10-30 12:00:00,471.63,471.88,468.53,469.16,47955.0,457.8306,458.0732,454.8213,455.4328,47955.0
2023-10-30 12:30:00,469.38,469.38,467.48,467.98,28851.0,455.6464,455.6464,453.802,454.2874,28851.0
2023-10-30 13:00:00,467.99,469.48,467.4,469.3,21698.0,454.2971,455.7435,453.7243,455.5687,21698.0
2023-10-30 13:30:00,469.67,470.17,468.95,469.52,19933.0,455.9279,456.4133,455.229,455.7823,19933.0
2023-10-30 14:00:00,469.66,469.66,468.35,468.4,20943.0,455.9182,455.9182,454.6465,454.6951,20943.0
2023-10-30 14:30:00,468.35,468.94,467.67,468.76,19492.0,454.6465,455.2193,453.9864,455.0445,19492.0
2023-10-30 15:00:00,468.76,469.74,468.76,469.0,24355.0,455.0445,455.9959,455.0445,455.2775,24355.0
2023-10-30 15:30:00,468.89,469.13,467.78,468.68,151531.0,455.1707,455.4037,454.0932,454.9669,151531.0
2023-10-31 09:30:00,470.33,471.9,465.7,466.89,36286.0,456.5686,458.0927,452.0741,453.2292,36286.0
2023-10-31 10:00:00,466.64,467.44,464.25,465.37,33295.0,452.9866,453.7632,450.6665,451.7537,33295.0
2023-10-31 10:30:00,465.25,468.68,463.84,468.26,45117.0,451.6372,454.9669,450.2685,454.5592,45117.0
2023-10-31 11:00:00,468.09,468.79,466.29,467.1,42369.0,454.3941,455.0737,452.6468,453.4331,42369.0
2023-10-31 11:30:00,466.99,467.28,466.29,467.03,25999.0,453.3263,453.6078,452.6468,453.3652,25999.0
2023-10-31 12:00:00,467.26,467.27,465.38,465.88,16764.0,453.5884,453.5981,451.7634,452.2488,16764.0
2023-10-31 12:30:00,466.29,466.4,464.77,465.98,20520.0,452.6468,452.7536,451.1713,452.3459,20520.0
2023-10-31 13:00:00,466.06,467.61,466.06,467.61,18207.0,452.4235,453.9282,452.4235,453.9282,18207.0
2023-10-31 13:30:00,467.66,469.28,467.66,468.76,21274.0,453.9767,455.5493,453.9767,455.0445,21274.0
2023-10-31 14:00:00,468.94,469.2,467.06,467.85,26648.0,455.2193,455.4717,453.3943,454.1612,26648.0
2023-10-31 14:30:00,467.54,467.92,466.74,467.56,36863.0,453.8602,454.2291,453.0836,453.8796,36863.0
2023-10-31 15:00:00,467.63,468.96,467.42,468.74,33386.0,453.9476,455.2387,453.7437,455.0251,33386.0
2023-10-31 15:30:00,468.72,471.5,468.45,471.14,107858.0,455.0057,457.7044,454.7436,457.3549,107858.0
2023-11-01 09:30:00,474.75,474.75,469.98,471.23,35867.0,460.8593,460.8593,456.2288,457.4423,35867.0
2023-11-01 10:00:00,471.65,474.25,470.94,472.34,14526.0,457.85,460.3739,457.1607,458.5198,14526.0
2023-11-01 10:30:00,472.04,472.71,470.83,471.84,23000.0,458.2286,458.879,457.054,458.0344,23000.0
2023-11-01 11:00:00,471.89,471.94,469.03,469.12,16365.0,458.083,458.1315,455.3066,455.394,16365.0
2023-11-01 11:30:00,469.07,469.97,468.56,468.77,22897.0,455.3455,456.2191,454.8504,455.0542,22897.0
2023-11-01 12:00:00,468.93,469.22,467.73,468.63,20899.0,455.2096,455.4911,454.0447,454.9183,20899.0
2023-11-01 12:30:00,468.89,469.32,467.69,467.77,12736.0,455.1707,455.5881,454.0058,454.0835,12736.0
2023-11-01 13:00:00,468.02,468.61,467.17,467.81,19422.0,454.3262,454.8989,453.5011,454.1223,19422.0
2023-11-01 13:30:00,467.83,469.14,467.52,468.3,21410.0,454.1417,455.4134,453.8408,454.598,21410.0
2023-11-01 14:00:00,468.33,468.84,467.36,468.25,27552.0,454.6271,455.1222,453.6855,454.5495,27552.0
2023-11-01 14:30:00,468.18,468.96,467.14,468.0,29692.0,454.4815,455.2387,453.4719,454.3068,29692.0
2023-11-01 15:00:00,467.95,469.02,467.58,468.42,33199.0,454.2582,455.2969,453.8991,454.7145,33199.0
2023-11-01 15:30:00,468.28,469.25,467.41,468.15,93437.0,454.5786,455.5202,453.734,454.4524,93437.0
2023-11-02 09:30:00,465.32,471.7,463.69,471.11,73837.0,451.7052,457.8985,450.1229,457.3258,73837.0
2023-11-02 10:00:00,471.15,474.36,470.79,474.29,44444.0,457.3646,460.4807,457.0151,460.4127,44444.0
2023-11-02 10:30:00,474.12,475.48,473.84,474.75,40443.0,460.2477,461.5679,459.9759,460.8593,40443.0
2023-11-02 11:00:00,474.47,475.51,472.54,472.67,51265.0,460.5875,461.597,458.7139,458.8401,51265.0
2023-11-02 11:30:00,472.67,474.19,472.2,473.29,41068.0,458.8401,460.3157,458.3839,459.442,41068.0
2023-11-02 12:00:00,473.36,473.67,471.85,473.08,48852.0,459.5099,459.8109,458.0441,459.2381,48852.0
2023-11-02 12:30:00,473.08,474.8,472.96,473.78,56946.0,459.2381,460.9078,459.1216,459.9177,56946.0
2023-11-02 13:00:00,473.61,475.85,473.61,474.48,45651.0,459.7526,461.9271,459.7526,460.5972,45651.0
2023-11-02 13:30:00,474.6,474.68,473.22,474.03,41147.0,460.7137,460.7913,459.374,460.1603,41147.0
2023-11-02 14:00:00,473.83,474.9,473.27,474.83,60967.0,459.9662,461.0049,459.4226,460.9369,60967.0
2023-11-02 14:30:00,474.85,474.85,473.97,474.34,41481.0,460.9563,460.9563,460.1021,460.4613,41481.0
2023-11-02 15:00:00,474.34,474.93,473.8,473.94,65971.0,460.4613,461.034,459.9371,460.073,65971.0
2023-11-02 15:30:00,474.12,476.1,473.94,475.78,151466.0,460.2477,462.1698,460.073,461.8591,151466.0
2023-11-03 09:30:00,475.8,477.0,470.26,470.26,48758.0,461.8785,463.0434,456.5006,456.5006,48758.0
2023-11-03 10:00:00,470.92,473.5,470.54,472.54,60265.0,457.1413,459.6458,456.7725,458.7139,60265.0
2023-11-03 10:30:00,472.42,472.46,470.7,471.45,36277.0,458.5974,458.6363,456.9278,457.6558,36277.0
2023-11-03 11:00:00,472.1,474.53,472.02,473.49,19392.0,458.2868,460.6457,458.2091,459.6361,19392.0
2023-11-03 11:30:00,473.93,473.93,472.56,473.45,14164.0,460.0633,460.0633,458.7333,459.5973,14164.0
2023-11-03 12:00:00,473.46,474.09,472.78,473.25,11673.0,459.607,460.2186,458.9469,459.4032,11673.0
2023-11-03 12:30:00,473.38,474.29,473.38,474.29,11374.0,459.5294,460.4127,459.5294,460.4127,11374.0
2023-11-03 13:00:00,474.14,474.15,473.25,473.34,11537.0,460.2671,460.2768,459.4032,459.4905,11537.0
2023-11-03 13:30:00,473.21,473.54,472.58,473.54,8558.0,459.3643,459.6847,458.7528,459.6847,8558.0
2023-11-03 14:00:00,473.46,473.63,471.82,471.93,11653.0,459.607,459.772,458.015,458.1218,11653.0
2023-11-03 14:30:00,471.73,472.84,471.73,472.62,11576.0,457.9276,459.0052,457.9276,458.7916,11576.0
2023-11-03 15:00:00,472.62,472.62,471.95,471.97,12503.0,458.7916,458.7916,458.1412,458.1606,12503.0
2023-11-03 15:30:00,471.97,472.08,470.13,470.61,70152.0,458.1606,458.2674,456.3744,456.8404,70152.0
2023-11-06 09:30:00,472.62,472.62,469.7,471.75,21594.0,458.7916,458.7916,455.957,457.947,21594.0
2023-11-06 10:00:00,471.94,472.8,471.71,471.72,9892.0,458.1315,458.9663,457.9082,457.9179,9892.0
2023-11-06 10:30:00,471.64,472.24,471.24,472.24,10161.0,457.8403,458.4227,457.452,458.4227,10161.0
2023-11-06 11:00:00,472.21,472.53,471.08,471.81,13793.0,458.3936,458.7042,457.2967,458.0053,13793.0
2023-11-06 11:30:00,471.93,472.54,471.02,472.11,17513.0,458.1218,458.7139,457.2384,458.2965,17513.0
2023-11-06 12:00:00,472.3,472.63,471.51,472.63,13848.0,458.481,458.8013,457.7141,458.8013,13848.0
2023-11-06 12:30:00,472.48,472.49,471.51,471.96,20943.0,458.6557,458.6654,457.7141,458.1509,20943.0
2023-11-06 13:00:00,471.97,473.47,471.75,473.31,17371.0,458.1606,459.6167,457.947,459.4614,17371.0
2023-11-06 13:30:00,473.31,473.57,472.59,473.47,17094.0,459.4614,459.7138,458.7625,459.6167,17094.0
2023-11-06 14:00:00,473.26,473.77,472.82,473.69,11487.0,459.4129,459.9079,458.9857,459.8303,11487.0
2023-11-06 14:30:00,473.71,474.37,473.48,473.98,15066.0,459.8497,460.4904,459.6264,460.1118,15066.0
2023-11-06 15:00:00,474.01,474.25,472.84,472.97,18319.0,460.1409,460.3739,459.0052,459.1314,18319.0
2023-11-06 15:30:00,472.9,472.99,470.61,470.91,92161.0,459.0634,459.1508,456.8404,457.1316,92161.0
2023-11-07 09:30:00,473.3,473.3,469.51,470.23,21750.0,459.4517,459.4517,455.7726,456.4715,21750.0
2023-11-07 10:00:00,470.18,470.86,469.29,470.11,20444.0,456.423,457.0831,455.559,456.355,20444.0
2023-11-07 10:30:00,469.92,470.28,469.12,469.52,25090.0,456.1706,456.5201,455.394,455.7823,25090.0
2023-11-07 11:00:00,469.25,469.7,467.45,467.96,14701.0,455.5202,455.957,453.7729,454.2679,14701.0
2023-11-07 11:30:00,468.07,468.3,466.77,467.48,32269.0,454.3747,454.598,453.1128,453.802,32269.0
2023-11-07 12:00:00,467.49,467.7,466.64,466.81,8926.0,453.8117,454.0155,452.9866,453.1516,8926.0
2023-11-07 12:30:00,466.68,466.86,465.7,465.81,12212.0,453.0254,453.2001,452.0741,452.1808,12212.0
2023-11-07 13:00:00,466.08,467.53,465.77,467.1,32666.0,452.4429,453.8505,452.142,453.4331,32666.0
2023-11-07 13:30:00,467.0,467.16,466.59,466.8,12629.0,453.336,453.4913,452.938,453.1419,12629.0
2023-11-07 14:00:00,467.0,467.1,465.41,465.41,96154.0,453.336,453.4331,451.7926,451.7926,96154.0
2023-11-07 14:30:00,465.48,465.55,464.77,465.0,29640.0,451.8605,451.9285,451.1713,451.3945,29640.0
2023-11-07 15:00:00,465.06,467.63,465.0,467.63,168651.0,451.4528,453.9476,451.3945,453.9476,168651.0
2023-11-07 15:30:00,467.63,468.8,466.92,467.7,72631.0,453.9476,455.0834,453.2584,454.0155,72631.0
2023-11-08 09:30:00,467.67,469.58,465.12,465.54,16592.0,453.9864,455.8405,451.511,451.9187,16592.0
2023-11-08 10:00:00,465.75,465.75,462.55,464.14,27274.0,452.1226,452.1226,449.0162,450.5597,27274.0
2023-11-08 10:30:00,463.81,464.28,462.75,463.73,12141.0,450.2394,450.6956,449.2104,450.1617,12141.0
2023-11-08 11:00:00,463.51,463.74,462.62,462.76,17491.0,449.9481,450.1714,449.0842,449.2201,17491.0
2023-11-08 11:30:00,462.85,462.85,461.75,461.98,11230.0,449.3075,449.3075,448.2396,448.4629,11230.0
2023-11-08 12:00:00,461.82,461.82,460.6,461.24,12197.0,448.3076,448.3076,447.1233,447.7446,12197.0
2023-11-08 12:30:00,461.39,461.39,460.1,460.81,62131.0,447.8902,447.8902,446.6379,447.3271,62131.0
2023-11-08 13:00:00,461.01,461.07,460.17,460.18,11473.0,447.5213,447.5795,446.7059,446.7156,11473.0
2023-11-08 13:30:00,460.54,460.54,459.52,459.87,25134.0,447.065,447.065,446.0749,446.4146,25134.0
2023-11-08 14:00:00,459.97,460.32,459.75,459.77,16153.0,446.5117,446.8515,446.2982,446.3176,16153.0
2023-11-08 14:30:00,459.91,460.65,459.59,460.28,32347.0,446.4535,447.1718,446.1428,446.8126,32347.0
2023-11-08 15:00:00,460.19,461.59,459.85,460.17,70083.0,446.7253,448.0843,446.3952,446.7059,70083.0
2023-11-08 15:30:00,460.13,461.7,460.04,460.48,88928.0,446.667,448.1911,446.5797,447.0068,88928.0
2023-11-09 09:30:00,461.25,462.45,457.16,458.92,20998.0,447.7543,448.9192,443.7839,445.4924,20998.0
2023-11-09 10:00:00,458.8,460.74,458.46,460.4,12302.0,445.376,447.2592,445.0459,446.9291,12302.0
2023-11-09 10:30:00,460.47,461.13,459.76,460.4,22162.0,446.9971,447.6378,446.3079,446.9291,22162.0
2023-11-09 11:00:00,460.76,461.41,460.1,460.13,21979.0,447.2786,447.9096,446.6379,446.667,21979.0
2023-11-09 11:30:00,460.17,460.35,458.69,459.25,16704.0,446.7059,446.8806,445.2692,445.8128,16704.0
2023-11-09 12:00:00,459.5,460.8,458.65,459.37,117856.0,446.0555,447.3174,445.2303,445.9293,117856.0
2023-11-09 12:30:00,459.45,460.45,458.99,459.61,36269.0,446.0069,446.9777,445.5604,446.1623,36269.0
2023-11-09 13:00:00,459.6,459.74,457.85,459.15,65932.0,446.1525,446.2884,444.4537,445.7157,65932.0
2023-11-09 13:30:00,458.81,459.15,458.43,458.92,14991.0,445.3857,445.7157,445.0168,445.4924,14991.0
2023-11-09 14:00:00,458.66,459.25,458.46,458.95,21119.0,445.24,445.8128,445.0459,445.5216,21119.0
2023-11-09 14:30:00,458.83,459.65,458.23,459.65,22350.0,445.4051,446.2011,444.8226,446.2011,22350.0
2023-11-09 15:00:00,459.99,460.53,459.64,460.48,27360.0,446.5311,447.0553,446.1914,447.0068,27360.0
2023-11-09 15:30:00,460.59,462.15,460.01,461.11,83386.0,447.1136,448.6279,446.5505,447.6184,83386.0
2023-11-10 09:30:00,461.55,462.24,459.0,460.92,69966.0,448.0455,448.7153,445.5701,447.4339,69966.0
2023-11-10 10:00:00,460.96,460.96,459.5,460.37,17299.0,447.4728,447.4728,446.0555,446.9,17299.0
2023-11-10 10:30:00,460.27,460.49,458.33,458.69,22246.0,446.8029,447.0165,444.9197,445.2692,22246.0
2023-11-10 11:00:00,458.69,460.31,458.63,459.7,23808.0,445.2692,446.8418,445.2109,446.2496,23808.0
2023-11-10 11:30:00,459.86,460.22,459.18,459.9,20936.0,446.4049,446.7544,445.7448,446.4438,20936.0
2023-11-10 12:00:00,459.95,460.25,459.26,460.03,17916.0,446.4923,446.7835,445.8225,446.57,17916.0
2023-11-10 12:30:00,460.17,460.61,459.63,460.59,11416.0,446.7059,447.133,446.1817,447.1136,11416.0
2023-11-10 13:00:00,460.61,461.53,459.87,460.21,13682.0,447.133,448.0261,446.4146,446.7447,13682.0
2023-11-10 13:30:00,460.28,461.26,459.82,461.02,16521.0,446.8126,447.764,446.3661,447.531,16521.0
2023-11-10 14:00:00,461.01,461.81,460.87,461.44,16755.0,447.5213,448.2979,447.3854,447.9387,16755.0
2023-11-10 14:30:00,461.28,461.91,461.28,461.71,18989.0,447.7834,448.395,447.7834,448.2008,18989.0
2023-11-10 15:00:00,461.84,462.95,461.47,462.44,21955.0,448.327,449.4045,447.9678,448.9095,21955.0
2023-11-10 15:30:00,462.86,464.24,462.52,463.46,79866.0,449.3172,450.6568,448.9871,449.8996,79866.0
2023-11-13 09:30:00,464.03,466.21,462.22,464.19,67046.0,450.4529,452.5691,448.6959,450.6082,67046.0
2023-11-13 10:00:00,464.39,465.4,462.06,463.27,21517.0,450.8024,451.7828,448.5406,449.7152,21517.0
2023-11-13 10:30:00,463.25,464.92,462.03,464.67,84953.0,449.6958,451.3169,448.5114,451.0742,84953.0
2023-11-13 11:00:00,464.65,464.65,462.43,463.63,91962.0,451.0548,451.0548,448.8997,450.0646,91962.0
2023-11-13 11:30:00,464.15,464.69,462.98,464.01,26218.0,450.5694,451.0936,449.4337,450.4335,26218.0
2023-11-13 12:00:00,464.23,465.5,463.95,464.78,27112.0,450.6471,451.8799,450.3753,451.181,27112.0
2023-11-13 12:30:00,464.87,464.95,463.6,464.69,42124.0,451.2684,451.346,450.0355,451.0936,42124.0
2023-11-13 13:00:00,464.64,464.64,464.05,464.23,10997.0,451.0451,451.0451,450.4723,450.6471,10997.0
2023-11-13 13:30:00,464.25,464.58,463.21,463.59,17770.0,450.6665,450.9868,449.6569,450.0258,17770.0
2023-11-13 14:00:00,463.29,463.65,462.68,463.03,62964.0,449.7346,450.084,449.1424,449.4822,62964.0
2023-11-13 14:30:00,463.19,463.72,462.91,463.0,13308.0,449.6375,450.152,449.3657,449.4531,13308.0
2023-11-13 15:00:00,462.88,464.14,462.86,464.0,25795.0,449.3366,450.5597,449.3172,450.4238,25795.0
2023-11-13 15:30:00,463.86,464.59,463.4,464.38,167624.0,450.2879,450.9965,449.8414,450.7927,167624.0
2023-11-14 09:30:00,463.0,464.79,460.57,464.1,48481.0,449.4531,451.1907,447.0942,450.5209,48481.0
2023-11-14 10:00:00,464.03,468.61,463.93,468.31,93930.0,450.4529,454.8989,450.3559,454.6077,93930.0
2023-11-14 10:30:00,468.34,468.47,466.26,467.12,72630.0,454.6368,454.763,452.6177,453.4525,72630.0
2023-11-14 11:00:00,467.91,468.6,466.62,467.24,71439.0,454.2194,454.8892,452.9671,453.569,71439.0
2023-11-14 11:30:00,467.24,468.18,467.06,467.5,20957.0,453.569,454.4815,453.3943,453.8214,20957.0
2023-11-14 12:00:00,467.53,467.67,465.59,465.78,18227.0,453.8505,453.9864,451.9673,452.1517,18227.0
2023-11-14 12:30:00,465.95,466.25,465.74,466.0,13066.0,452.3168,452.608,452.1129,452.3653,13066.0
2023-11-14 13:00:00,466.06,466.12,465.24,465.98,23913.0,452.4235,452.4818,451.6275,452.3459,23913.0
2023-11-14 13:30:00,466.05,466.22,464.94,464.97,20456.0,452.4138,452.5789,451.3363,451.3654,20456.0
2023-11-14 14:00:00,465.41,465.76,465.28,465.51,12847.0,451.7926,452.1323,451.6664,451.8896,12847.0
2023-11-14 14:30:00,465.52,465.66,465.28,465.29,18897.0,451.8993,452.0352,451.6664,451.6761,18897.0
2023-11-14 15:00:00,465.34,467.5,465.26,467.48,67761.0,451.7246,453.8214,451.6469,453.802,67761.0
2023-11-14 15:30:00,467.5,468.68,466.76,466.81,137397.0,453.8214,454.9669,453.1031,453.1516,137397.0
2023-11-15 09:30:00,466.0,467.84,464.99,466.6,48531.0,452.3653,454.1515,451.3848,452.9477,48531.0
2023-11-15 10:00:00,466.5,467.12,465.43,467.0,17179.0,452.8507,453.4525,451.812,453.336,17179.0
2023-11-15 10:30:00,466.56,466.56,464.43,464.62,19509.0,452.9089,452.9089,450.8412,451.0257,19509.0
2023-11-15 11:00:00,464.77,464.78,462.75,462.91,22311.0,451.1713,451.181,449.2104,449.3657,22311.0
2023-11-15 11:30:00,462.82,464.19,462.81,463.9,12913.0,449.2783,450.6082,449.2686,450.3267,12913.0
2023-11-15 12:00:00,463.83,465.04,463.82,464.71,12272.0,450.2588,451.4334,450.2491,451.113,12272.0
2023-11-15 12:30:00,464.54,464.6,463.81,464.26,7254.0,450.948,451.0063,450.2394,450.6762,7254.0
2023-11-15 13:00:00,464.2,465.11,464.19,464.74,9176.0,450.618,451.5013,450.6082,451.1422,9176.0
2023-11-15 13:30:00,464.92,464.92,464.36,464.68,5756.0,451.3169,451.3169,450.7733,451.0839,5756.0
2023-11-15 14:00:00,464.56,465.72,464.54,464.99,41364.0,450.9674,452.0935,450.948,451.3848,41364.0
2023-11-15 14:30:00,464.93,465.09,464.06,465.0,8393.0,451.3266,451.4819,450.4821,451.3945,8393.0
2023-11-15 15:00:00,465.0,465.71,464.93,465.56,14226.0,451.3945,452.0838,451.3266,451.9382,14226.0
2023-11-15 15:30:00,465.58,466.34,464.93,464.99,53792.0,451.9576,452.6953,451.3266,451.3848,53792.0
2023-11-16 09:30:00,466.15,467.08,464.46,464.9,11445.0,452.5109,453.4137,450.8703,451.2975,11445.0
2023-11-16 10:00:00,464.91,465.87,464.69,465.37,10631.0,451.3072,452.2391,451.0936,451.7537,10631.0
2023-11-16 10:30:00,465.25,466.84,464.94,466.17,7126.0,451.6372,453.1807,451.3363,452.5303,7126.0
2023-11-16 11:00:00,466.22,466.27,464.92,464.99,7014.0,452.5789,452.6274,451.3169,451.3848,7014.0
2023-11-16 11:30:00,464.87,466.09,463.6,464.32,21750.0,451.2684,452.4527,450.0355,450.7344,21750.0
2023-11-16 12:00:00,464.02,464.05,463.39,463.8,6237.0,450.4432,450.4723,449.8317,450.2297,6237.0
2023-11-16 12:30:00,463.75,464.01,463.33,464.01,4603.0,450.1811,450.4335,449.7734,450.4335,4603.0
2023-11-16 13:00:00,463.77,464.3,463.53,463.6,5894.0,450.2005,450.715,449.9676,450.0355,5894.0
2023-11-16 13:30:00,463.55,463.75,462.84,463.07,10986.0,449.987,450.1811,449.2977,449.521,10986.0
2023-11-16 14:00:00,463.25,463.63,463.13,463.33,5554.0,449.6958,450.0646,449.5793,449.7734,5554.0
2023-11-16 14:30:00,463.36,463.64,463.13,463.37,5725.0,449.8025,450.0743,449.5793,449.8122,5725.0
2023-11-16 15:00:00,463.49,463.7,463.2,463.47,7258.0,449.9287,450.1326,449.6472,449.9093,7258.0
2023-11-16 15:30:00,463.31,463.92,463.07,463.88,28122.0,449.754,450.3461,449.521,450.3073,28122.0
2023-11-17 09:30:00,464.34,464.63,463.21,464.34,37933.0,450.7539,451.0354,449.6569,450.7539,37933.0
2023-11-17 10:00:00,464.28,465.18,464.14,464.59,13140.0,450.6956,451.5693,450.5597,450.9965,13140.0
2023-11-17 10:30:00,464.49,465.74,464.43,465.06,10325.0,450.8995,452.1129,450.8412,451.4528,10325.0
2023-11-17 11:00:00,465.31,465.31,464.5,464.5,4626.0,451.6955,451.6955,450.9092,450.9092,4626.0
2023-11-17 11:30:00,464.35,465.35,464.35,464.97,8773.0,450.7636,451.7343,450.7636,451.3654,8773.0
2023-11-17 12:00:00,464.96,465.58,464.95,465.36,3584.0,451.3557,451.9576,451.346,451.744,3584.0
2023-11-17 12:30:00,465.38,465.56,464.48,465.21,10290.0,451.7634,451.9382,450.8898,451.5984,10290.0
2023-11-17 13:00:00,465.17,465.72,465.0,465.72,4650.0,451.5596,452.0935,451.3945,452.0935,4650.0
2023-11-17 13:30:00,465.73,466.27,465.54,465.96,10280.0,452.1032,452.6274,451.9187,452.3265,10280.0
2023-11-17 14:00:00,465.74,465.74,464.54,464.58,5623.0,452.1129,452.1129,450.948,450.9868,5623.0
2023-11-17 14:30:00,464.48,464.83,464.48,464.6,6744.0,450.8898,451.2295,450.8898,451.0063,6744.0
2023-11-17 15:00:00,464.75,464.76,463.53,464.03,13285.0,451.1519,451.1616,449.9676,450.4529,13285.0
2023-11-17 15:30:00,464.16,464.31,463.36,464.17,35376.0,450.5791,450.7247,449.8025,450.5888,35376.0
2023-11-20 09:30:00,464.52,465.01,462.87,464.24,20929.0,450.9286,451.4043,449.3269,450.6568,20929.0
2023-11-20 10:00:00,464.46,466.35,464.46,465.0,10443.0,450.8703,452.705,450.8703,451.3945,10443.0
2023-11-20 10:30:00,464.97,466.29,464.82,465.77,9109.0,451.3654,452.6468,451.2198,452.142,9109.0
2023-11-20 11:00:00,465.98,466.09,465.4,465.7,10753.0,452.3459,452.4527,451.7828,452.0741,10753.0
2023-11-20 11:30:00,465.74,466.28,465.21,465.21,8855.0,452.1129,452.6371,451.5984,451.5984,8855.0
2023-11-20 12:00:00,465.37,466.08,465.13,465.85,5676.0,451.7537,452.4429,451.5207,452.2197,5676.0
2023-11-20 12:30:00,466.0,466.0,465.22,465.54,7682.0,452.3653,452.3653,451.6081,451.9187,7682.0
2023-11-20 13:00:00,465.46,466.35,465.46,465.9,7957.0,451.8411,452.705,451.8411,452.2682,7957.0
2023-11-20 13:30:00,465.74,465.92,465.43,465.62,5468.0,452.1129,452.2876,451.812,451.9964,5468.0
2023-11-20 14:00:00,465.6,466.14,465.34,466.03,8639.0,451.977,452.5012,451.7246,452.3944,8639.0
2023-11-20 14:30:00,466.09,467.0,465.82,466.65,8984.0,452.4527,453.336,452.1906,452.9963,8984.0
2023-11-20 15:00:00,466.68,467.62,466.51,467.41,11607.0,453.0254,453.9379,452.8604,453.734,11607.0
2023-11-20 15:30:00,467.49,467.92,465.78,465.82,50593.0,453.8117,454.2291,452.1517,452.1906,50593.0
2023-11-21 09:30:00,465.82,468.74,462.51,468.29,13558.0,452.1906,455.0251,448.9774,454.5883,13558.0
2023-11-21 10:00:00,468.69,468.77,467.43,468.29,6570.0,454.9766,455.0542,453.7534,454.5883,6570.0
2023-11-21 10:30:00,468.46,469.33,468.01,469.33,5814.0,454.7533,455.5979,454.3165,455.5979,5814.0
2023-11-21 11:00:00,469.54,469.76,469.06,469.18,5571.0,455.8017,456.0153,455.3358,455.4522,5571.0
2023-11-21 11:30:00,469.54,470.47,469.29,469.83,11680.0,455.8017,456.7045,455.559,456.0832,11680.0
2023-11-21 12:00:00,469.8,470.12,469.48,470.04,4414.0,456.0541,456.3647,455.7435,456.2871,4414.0
2023-11-21 12:30:00,470.13,471.31,470.07,471.13,5133.0,456.3744,457.5199,456.3162,457.3452,5133.0
2023-11-21 13:00:00,471.2,471.46,470.64,470.7,9441.0,457.4131,457.6655,456.8695,456.9278,9441.0
2023-11-21 13:30:00,470.85,472.02,470.83,471.64,8071.0,457.0734,458.2091,457.054,457.8403,8071.0
2023-11-21 14:00:00,471.9,471.98,470.54,471.35,10147.0,458.0927,458.1703,456.7725,457.5588,10147.0
2023-11-21 14:30:00,471.23,471.47,470.63,471.13,7225.0,457.4423,457.6752,456.8598,457.3452,7225.0
2023-11-21 15:00:00,471.4,471.53,470.5,470.51,7816.0,457.6073,457.7335,456.7336,456.7433,7816.0
2023-11-21 15:30:00,470.63,471.11,470.05,471.03,40479.0,456.8598,457.3258,456.2968,457.2481,40479.0
2023-11-22 09:30:00,468.71,472.94,467.76,472.27,14605.0,454.996,459.1022,454.0738,458.4518,14605.0
2023-11-22 10:00:00,472.47,472.66,470.51,470.51,14308.0,458.646,458.8304,456.7433,456.7433,14308.0
2023-11-22 10:30:00,470.65,471.07,469.81,470.9,9801.0,456.8792,457.2869,456.0638,457.1219,9801.0
2023-11-22 11:00:00,470.67,471.87,470.48,471.87,6297.0,456.8986,458.0635,456.7142,458.0635,6297.0
2023-11-22 11:30:00,471.58,472.03,471.32,471.69,7585.0,457.782,458.2189,457.5296,457.8888,7585.0
2023-11-22 12:00:00,471.39,472.24,470.63,470.63,13851.0,457.5976,458.4227,456.8598,456.8598,13851.0
2023-11-22 12:30:00,470.52,470.62,469.94,470.02,6195.0,456.753,456.8501,456.19,456.2677,6195.0
2023-11-22 13:00:00,470.06,470.33,469.79,469.84,5657.0,456.3065,456.5686,456.0444,456.0929,5657.0
2023-11-22 13:30:00,469.66,470.0,469.04,469.14,7336.0,455.9182,456.2483,455.3163,455.4134,7336.0
2023-11-22 14:00:00,469.21,470.23,468.84,470.03,11399.0,455.4814,456.4715,455.1222,456.2774,11399.0
2023-11-22 14:30:00,470.27,471.33,469.89,471.11,13570.0,456.5104,457.5393,456.1415,457.3258,13570.0
2023-11-22 15:00:00,471.04,472.14,470.84,471.83,11029.0,457.2578,458.3256,457.0637,458.0247,11029.0
2023-11-22 15:30:00,471.83,472.0,470.98,471.47,26831.0,458.0247,458.1897,457.1996,457.6752,26831.0
2023-11-24 09:30:00,471.5,473.61,470.96,471.4,14331.0,459.5196,461.576,458.9933,459.4221,14331.0
2023-11-24 10:00:00,470.98,472.04,470.33,471.8,8135.0,459.0128,460.0459,458.3793,459.8119,8135.0
2023-11-24 10:30:00,472.16,473.5,471.59,472.73,15968.0,460.1628,461.4688,459.6073,460.7183,15968.0
2023-11-24 11:00:00,472.75,473.05,472.21,473.03,6060.0,460.7378,461.0302,460.2115,461.0107,6060.0
2023-11-24 11:30:00,472.86,472.86,471.4,471.65,8728.0,460.845,460.845,459.4221,459.6658,8728.0
2023-11-24 12:00:00,471.76,472.2,471.57,471.6,3763.0,459.773,460.2018,459.5878,459.617,3763.0
2023-11-24 12:30:00,471.67,471.75,470.65,471.43,13323.0,459.6853,459.7632,458.6912,459.4514,13323.0
2023-11-27 09:30:00,470.81,470.81,466.48,468.53,18641.0,458.8471,458.8471,454.6271,456.625,18641.0
2023-11-27 10:00:00,468.63,469.04,467.6,467.97,10584.0,456.7225,457.1221,455.7187,456.0793,10584.0
2023-11-27 10:30:00,468.0,468.0,467.22,467.7,8216.0,456.1085,456.1085,455.3483,455.8161,8216.0
2023-11-27 11:00:00,467.87,467.93,466.77,466.82,13739.0,455.9818,456.0403,454.9098,454.9585,13739.0
2023-11-27 11:30:00,466.88,467.13,466.14,466.21,7392.0,455.017,455.2606,454.2958,454.364,7392.0
2023-11-27 12:00:00,466.32,466.32,465.56,465.75,33653.0,454.4712,454.4712,453.7305,453.9157,33653.0
2023-11-27 12:30:00,465.56,466.73,465.56,466.46,18281.0,453.7305,454.8708,453.7305,454.6076,18281.0
2023-11-27 13:00:00,466.4,466.57,466.02,466.3,6348.0,454.5492,454.7148,454.1788,454.4517,6348.0
2023-11-27 13:30:00,466.41,467.66,466.41,467.48,12649.0,454.5589,455.7771,454.5589,455.6017,12649.0
2023-11-27 14:00:00,467.43,467.65,467.24,467.33,11315.0,455.553,455.7674,455.3678,455.4555,11315.0
2023-11-27 14:30:00,467.21,467.43,466.68,466.92,8858.0,455.3386,455.553,454.822,455.0559,8858.0
2023-11-27 15:00:00,466.95,467.49,466.73,467.07,18498.0,455.0852,455.6115,454.8708,455.2021,18498.0
2023-11-27 15:30:00,467.28,468.66,467.02,468.22,49048.0,455.4068,456.7517,455.1534,456.3229,49048.0
2023-11-28 09:30:00,470.53,470.53,468.81,469.86,17066.0,458.5742,458.5742,456.8979,457.9212,17066.0
2023-11-28 10:00:00,469.84,472.28,469.62,472.12,10633.0,457.9018,460.2798,457.6873,460.1238,10633.0
2023-11-28 10:30:00,472.21,473.35,471.9,473.23,10259.0,460.2115,461.3226,459.9094,461.2056,10259.0
2023-11-28 11:00:00,473.05,473.57,472.5,473.57,5125.0,461.0302,461.537,460.4942,461.537,5125.0
2023-11-28 11:30:00,473.54,473.54,472.76,472.76,8827.0,461.5077,461.5077,460.7476,460.7476,8827.0
2023-11-28 12:00:00,472.92,472.96,472.0,472.11,3757.0,460.9035,460.9425,460.0069,460.1141,3757.0
2023-11-28 12:30:00,472.01,473.18,471.91,472.89,7388.0,460.0166,461.1569,459.9192,460.8743,7388.0
2023-11-28 13:00:00,473.02,473.02,472.16,472.75,6171.0,461.0009,461.0009,460.1628,460.7378,6171.0
2023-11-28 13:30:00,472.91,473.06,471.84,471.84,5110.0,460.8937,461.0399,459.8509,459.8509,5110.0
2023-11-28 14:00:00,472.18,472.23,471.77,471.96,12851.0,460.1823,460.231,459.7827,459.9679,12851.0
2023-11-28 14:30:00,471.94,472.17,471.25,471.61,9186.0,459.9484,460.1725,459.2759,459.6268,9186.0
2023-11-28 15:00:00,471.57,472.08,470.94,471.71,43686.0,459.5878,460.0848,458.9738,459.7242,43686.0
2023-11-28 15:30:00,471.7,471.7,469.37,469.74,56645.0,459.7145,459.7145,457.4437,457.8043,56645.0
2023-11-29 09:30:00,470.28,471.42,468.73,469.28,16827.0,458.3306,459.4416,456.82,457.356,16827.0
2023-11-29 10:00:00,469.17,470.25,467.83,468.19,15960.0,457.2488,458.3013,455.9428,456.2937,15960.0
2023-11-29 10:30:00,468.17,468.38,465.32,465.46,67183.0,456.2742,456.4788,453.4966,453.633,67183.0
2023-11-29 11:00:00,465.33,466.37,464.44,466.16,13681.0,453.5063,454.5199,452.639,454.3153,13681.0
2023-11-29 11:30:00,466.23,467.33,466.13,467.3,8594.0,454.3835,455.4555,454.286,455.4263,8594.0
2023-11-29 12:00:00,467.25,467.66,466.83,467.17,9830.0,455.3776,455.7771,454.9682,455.2996,9830.0
2023-11-29 12:30:00,467.09,467.5,466.4,466.66,6790.0,455.2216,455.6212,454.5492,454.8026,6790.0
2023-11-29 13:00:00,466.65,466.98,466.28,466.77,6813.0,454.7928,455.1144,454.4322,454.9098,6813.0
2023-11-29 13:30:00,466.77,467.27,466.59,466.98,6937.0,454.9098,455.3971,454.7343,455.1144,6937.0
2023-11-29 14:00:00,467.06,467.48,466.8,466.91,9879.0,455.1924,455.6017,454.939,455.0462,9879.0
2023-11-29 14:30:00,466.91,466.92,465.44,466.11,9102.0,455.0462,455.0559,453.6136,454.2665,9102.0
2023-11-29 15:00:00,466.17,467.18,465.98,466.03,19561.0,454.325,455.3093,454.1398,454.1886,19561.0
2023-11-29 15:30:00,465.81,467.6,465.77,467.58,29772.0,453.9742,455.7187,453.9352,455.6992,29772.0
2023-11-30 09:30:00,469.22,472.24,468.39,471.92,27033.0,457.2975,460.2408,456.4886,459.9289,27033.0
2023-11-30 10:00:00,472.92,472.99,471.9,472.72,22092.0,460.9035,460.9717,459.9094,460.7086,22092.0
2023-11-30 10:30:00,472.57,474.55,472.55,474.02,17377.0,460.5624,462.4921,460.5429,461.9755,17377.0
2023-11-30 11:00:00,473.8,474.99,473.57,473.67,23648.0,461.7611,462.9209,461.537,461.6344,23648.0
2023-11-30 11:30:00,473.88,474.07,472.51,473.59,17641.0,461.8391,462.0243,460.5039,461.5565,17641.0
2023-11-30 12:00:00,473.54,474.25,473.43,473.61,11026.0,461.5077,462.1997,461.4005,461.576,11026.0
2023-11-30 12:30:00,473.81,474.55,473.73,474.48,9297.0,461.7709,462.4921,461.6929,462.4239,9297.0
2023-11-30 13:00:00,474.45,475.4,474.28,474.91,12617.0,462.3946,463.3205,462.2289,462.8429,12617.0
2023-11-30 13:30:00,475.02,476.27,475.02,476.02,12766.0,462.9501,464.1684,462.9501,463.9247,12766.0
2023-11-30 14:00:00,476.15,476.24,475.74,476.05,15034.0,464.0514,464.1391,463.6518,463.954,15034.0
2023-11-30 14:30:00,476.1,476.23,475.19,475.36,14211.0,464.0027,464.1294,463.1158,463.2815,14211.0
2023-11-30 15:00:00,475.43,475.68,474.9,474.97,21547.0,463.3497,463.5934,462.8332,462.9014,21547.0
2023-11-30 15:30:00,474.92,475.36,474.35,475.08,65669.0,462.8527,463.2815,462.2972,463.0086,65669.0
2023-12-01 09:30:00,476.39,478.0,475.11,477.6,28923.0,464.2853,465.8544,463.0378,465.4646,28923.0
2023-12-01 10:00:00,477.74,478.18,476.62,477.36,27409.0,465.601,466.0298,464.5095,465.2307,27409.0
2023-12-01 10:30:00,477.5,478.82,477.36,478.54,16089.0,465.3671,466.6536,465.2307,466.3807,16089.0
2023-12-01 11:00:00,478.39,479.49,477.72,479.43,14662.0,466.2345,467.3066,465.5815,467.2481,14662.0
2023-12-01 11:30:00,479.5,479.82,478.63,479.28,18622.0,467.3163,467.6282,466.4684,467.1019,18622.0
2023-12-01 12:00:00,479.43,480.58,478.97,479.31,24284.0,467.2481,468.3689,466.7998,467.1311,24284.0
2023-12-01 12:30:00,479.51,479.97,479.04,479.83,17929.0,467.326,467.7744,466.868,467.6379,17929.0
2023-12-01 13:00:00,479.84,480.31,479.51,479.55,17752.0,467.6477,468.1057,467.326,467.365,17752.0
2023-12-01 13:30:00,479.44,480.48,479.43,480.0,13396.0,467.2578,468.2714,467.2481,467.8036,13396.0
2023-12-01 14:00:00,480.15,480.5,479.91,480.36,17088.0,467.9498,468.2909,467.7159,468.1544,17088.0
2023-12-01 14:30:00,480.21,480.37,479.43,479.85,20043.0,468.0083,468.1642,467.2481,467.6574,20043.0
2023-12-01 15:00:00,479.9,479.99,478.81,478.99,20668.0,467.7061,467.7938,466.6438,466.8193,20668.0
2023-12-01 15:30:00,479.13,480.15,478.24,479.68,57714.0,466.9557,467.9498,466.0883,467.4917,57714.0
2023-12-04 09:30:00,478.49,480.56,476.79,477.97,45054.0,466.332,468.3494,464.6752,465.8252,45054.0
2023-12-04 10:00:00,477.97,479.06,477.55,478.77,35892.0,465.8252,466.8875,465.4158,466.6048,35892.0
2023-12-04 10:30:00,478.71,479.14,476.82,477.34,27085.0,466.5464,466.9654,464.7044,465.2112,27085.0
2023-12-04 11:00:00,477.27,477.48,475.12,475.96,45352.0,465.143,465.3476,463.0476,463.8662,45352.0
2023-12-04 11:30:00,475.96,476.32,474.96,475.86,40160.0,463.8662,464.2171,462.8917,463.7688,40160.0
2023-12-04 12:00:00,475.84,476.53,475.42,475.99,44953.0,463.7493,464.4218,463.34,463.8955,44953.0
2023-12-04 12:30:00,475.99,477.52,475.82,477.04,35168.0,463.8955,465.3866,463.7298,464.9188,35168.0
2023-12-04 13:00:00,477.04,477.41,476.57,477.4,24946.0,464.9188,465.2794,464.4607,465.2697,24946.0
2023-12-04 13:30:00,477.27,478.3,477.25,477.67,21131.0,465.143,466.1468,465.1235,465.5328,21131.0
2023-12-04 14:00:00,477.68,479.41,477.67,478.66,27858.0,465.5425,467.2286,465.5328,466.4976,27858.0
2023-12-04 14:30:00,478.75,479.76,478.48,479.31,27091.0,466.5854,467.5697,466.3222,467.1311,27091.0
2023-12-04 15:00:00,479.31,479.63,478.54,478.64,25891.0,467.1311,467.443,466.3807,466.4782,25891.0
2023-12-04 15:30:00,478.7,480.48,478.48,480.35,100597.0,466.5366,468.2714,466.3222,468.1447,100597.0
2023-12-05 09:30:00,480.43,480.43,477.95,477.95,19673.0,468.2227,468.2227,465.8057,465.8057,19673.0
2023-12-05 10:00:00,478.12,478.58,476.23,477.13,21914.0,465.9714,466.4197,464.1294,465.0065,21914.0
2023-12-05 10:30:00,476.9,477.34,476.44,477.34,14793.0,464.7824,465.2112,464.3341,465.2112,14793.0
2023-12-05 11:00:00,477.29,477.29,476.07,476.39,18115.0,465.1625,465.1625,463.9735,464.2853,18115.0
2023-12-05 11:30:00,476.3,476.88,475.49,476.06,11842.0,464.1976,464.7629,463.4082,463.9637,11842.0
2023-12-05 12:00:00,475.88,476.21,475.28,475.75,13335.0,463.7883,464.1099,463.2035,463.6616,13335.0
2023-12-05 12:30:00,475.74,477.18,475.6,477.18,9982.0,463.6518,465.0552,463.5154,465.0552,9982.0
2023-12-05 13:00:00,477.18,477.18,476.12,476.73,9592.0,465.0552,465.0552,464.0222,464.6167,9592.0
2023-12-05 13:30:00,476.82,477.19,476.61,476.87,21934.0,464.7044,465.065,464.4997,464.7531,21934.0
2023-12-05 14:00:00,476.76,477.42,476.76,477.23,22851.0,464.6459,465.2891,464.6459,465.104,22851.0
2023-12-05 14:30:00,477.23,477.53,476.94,477.15,20448.0,465.104,465.3964,464.8213,465.026,20448.0
2023-12-05 15:00:00,477.29,477.53,476.93,477.21,24603.0,465.1625,465.3964,464.8116,465.0845,24603.0
2023-12-05 15:30:00,477.32,477.78,476.2,476.71,99716.0,465.1917,465.64,464.1001,464.5972,99716.0
2023-12-06 09:30:00,475.21,480.18,475.21,479.71,15337.0,463.1353,467.979,463.1353,467.521,15337.0
2023-12-06 10:00:00,480.39,481.14,478.65,481.05,9950.0,468.1837,468.9146,466.4879,468.8269,9950.0
2023-12-06 10:30:00,480.66,480.89,479.16,479.39,8656.0,468.4468,468.671,466.9849,467.2091,8656.0
2023-12-06 11:00:00,479.41,479.75,478.96,479.69,9546.0,467.2286,467.5599,466.79,467.5015,9546.0
2023-12-06 11:30:00,479.98,480.75,479.18,480.04,15411.0,467.7841,468.5345,467.0044,467.8426,15411.0
2023-12-06 12:00:00,479.95,480.36,478.62,479.15,9450.0,467.7549,468.1544,466.4587,466.9752,9450.0
2023-12-06 12:30:00,479.14,479.69,478.9,479.69,8611.0,466.9654,467.5015,466.7315,467.5015,8611.0
2023-12-06 13:00:00,479.67,480.66,479.66,480.66,7208.0,467.482,468.4468,467.4722,468.4468,7208.0
2023-12-06 13:30:00,480.65,481.1,480.04,480.2,6193.0,468.4371,468.8756,467.8426,467.9985,6193.0
2023-12-06 14:00:00,480.09,480.96,479.98,480.65,9154.0,467.8913,468.7392,467.7841,468.4371,9154.0
2023-12-06 14:30:00,480.7,480.84,480.36,480.43,10698.0,468.4858,468.6223,468.1544,468.2227,10698.0
2023-12-06 15:00:00,480.53,480.88,480.28,480.31,13952.0,468.3201,468.6612,468.0765,468.1057,13952.0
2023-12-06 15:30:00,480.2,480.58,478.68,480.29,43856.0,467.9985,468.3689,466.5171,468.0862,43856.0
2023-12-07 09:30:00,482.22,483.66,477.75,480.4,28011.0,469.9672,471.3706,465.6108,468.1934,28011.0
2023-12-07 10:00:00,480.01,481.13,479.89,480.54,19368.0,467.8133,468.9049,467.6964,468.3299,19368.0
2023-12-07 10:30:00,480.57,480.7,479.01,479.37,12837.0,468.3591,468.4858,466.8387,467.1896,12837.0
2023-12-07 11:00:00,479.31,479.59,477.63,477.75,16211.0,467.1311,467.404,465.4938,465.6108,16211.0
2023-12-07 11:30:00,477.63,477.78,476.47,477.47,12728.0,465.4938,465.64,464.3633,465.3379,12728.0
2023-12-07 12:00:00,477.34,477.58,476.34,476.42,8535.0,465.2112,465.4451,464.2366,464.3146,8535.0
2023-12-07 12:30:00,476.59,477.09,476.55,476.89,8336.0,464.4802,464.9675,464.4413,464.7726,8336.0
2023-12-07 13:00:00,476.89,477.41,476.89,477.28,9870.0,464.7726,465.2794,464.7726,465.1527,9870.0
2023-12-07 13:30:00,477.32,478.61,477.32,477.84,6133.0,465.1917,466.4489,465.1917,465.6985,6133.0
2023-12-07 14:00:00,478.2,478.2,477.66,477.78,6024.0,466.0493,466.0493,465.5231,465.64,6024.0
2023-12-07 14:30:00,477.98,477.99,477.23,477.38,13267.0,465.8349,465.8447,465.104,465.2502,13267.0
2023-12-07 15:00:00,477.25,478.07,477.25,477.53,11077.0,465.1235,465.9226,465.1235,465.3964,11077.0
2023-12-07 15:30:00,477.58,477.99,476.83,477.35,63647.0,465.4451,465.8447,464.7141,465.2209,63647.0
2023-12-08 09:30:00,478.72,479.84,477.88,478.37,12375.0,466.5561,467.6477,465.7375,466.215,12375.0
2023-12-08 10:00:00,478.73,479.55,478.73,478.95,8350.0,466.5659,467.365,466.5659,466.7803,8350.0
2023-12-08 10:30:00,478.94,479.47,478.25,478.98,7876.0,466.7705,467.2871,466.0981,466.8095,7876.0
2023-12-08 11:00:00,479.04,479.04,476.4,476.52,6073.0,466.868,466.868,464.2951,464.412,6073.0
2023-12-08 11:30:00,476.52,476.59,475.61,475.87,8286.0,464.412,464.4802,463.5251,463.7785,8286.0
2023-12-08 12:00:00,475.79,476.0,475.36,475.46,5664.0,463.7006,463.9052,463.2815,463.379,5664.0
2023-12-08 12:30:00,475.56,476.47,475.38,475.97,4729.0,463.4764,464.3633,463.301,463.876,4729.0
2023-12-08 13:00:00,475.72,476.63,475.64,476.3,2412.0,463.6323,464.5192,463.5544,464.1976,2412.0
2023-12-08 13:30:00,476.34,476.95,475.99,476.46,11028.0,464.2366,464.8311,463.8955,464.3535,11028.0
2023-12-08 14:00:00,476.74,477.0,476.54,476.86,6846.0,464.6264,464.8798,464.4315,464.7434,6846.0
2023-12-08 14:30:00,476.88,477.2,476.73,477.04,10019.0,464.7629,465.0747,464.6167,464.9188,10019.0
2023-12-08 15:00:00,477.04,477.11,476.46,476.6,9553.0,464.9188,464.987,464.3535,464.49,9553.0
2023-12-08 15:30:00,476.63,477.71,476.02,476.39,44584.0,464.5192,465.5718,463.9247,464.2853,44584.0
2023-12-11 09:30:00,476.97,480.93,476.91,478.36,14745.0,464.8506,468.71,464.7921,466.2053,14745.0
2023-12-11 10:00:00,478.06,478.91,477.82,478.43,9311.0,465.9129,466.7413,465.679,466.2735,9311.0
2023-12-11 10:30:00,478.62,479.8,478.01,479.62,4782.0,466.4587,467.6087,465.8642,467.4332,4782.0
2023-12-11 11:00:00,479.4,480.3,479.22,479.84,6112.0,467.2188,468.096,467.0434,467.6477,6112.0
2023-12-11 11:30:00,480.0,480.4,479.09,479.12,7304.0,467.8036,468.1934,466.9167,466.946,7304.0
2023-12-11 12:00:00,479.27,479.78,478.71,479.06,8618.0,467.0921,467.5892,466.5464,466.8875,8618.0
2023-12-11 12:30:00,479.23,479.97,478.95,479.75,8741.0,467.0532,467.7744,466.7803,467.5599,8741.0
2023-12-11 13:00:00,479.75,480.07,479.5,479.69,7325.0,467.5599,467.8718,467.3163,467.5015,7325.0
2023-12-11 13:30:00,479.72,480.33,479.56,480.33,3827.0,467.5307,468.1252,467.3748,468.1252,3827.0
2023-12-11 14:00:00,480.2,480.2,479.55,479.79,8320.0,467.9985,467.9985,467.365,467.5989,8320.0
2023-12-11 14:30:00,479.87,479.98,478.73,479.05,8233.0,467.6769,467.7841,466.5659,466.8777,8233.0
2023-12-11 15:00:00,478.94,479.05,478.14,478.5,11097.0,466.7705,466.8777,465.9909,466.3417,11097.0
2023-12-11 15:30:00,478.41,479.01,477.78,478.67,37244.0,466.254,466.8387,465.64,466.5074,37244.0
2023-12-12 09:30:00,479.55,479.97,477.47,479.43,13602.0,467.365,467.7744,465.3379,467.2481,13602.0
2023-12-12 10:00:00,479.55,481.14,479.39,480.63,11818.0,467.365,468.9146,467.2091,468.4176,11818.0
2023-12-12 10:30:00,480.82,481.19,480.44,480.56,7656.0,468.6028,468.9634,468.2324,468.3494,7656.0
2023-12-12 11:00:00,480.44,480.59,479.63,479.75,13538.0,468.2324,468.3786,467.443,467.5599,13538.0
2023-12-12 11:30:00,479.75,480.7,479.45,480.39,14813.0,467.5599,468.4858,467.2676,468.1837,14813.0
2023-12-12 12:00:00,480.54,481.69,480.43,481.43,11093.0,468.3299,469.4507,468.2227,469.1973,11093.0
2023-12-12 12:30:00,481.29,481.67,480.32,480.33,4164.0,469.0608,469.4312,468.1155,468.1252,4164.0
2023-12-12 13:00:00,480.23,480.6,479.98,480.19,8331.0,468.0277,468.3883,467.7841,467.9888,8331.0
2023-12-12 13:30:00,480.4,480.4,479.96,480.12,5199.0,468.1934,468.1934,467.7646,467.9205,5199.0
2023-12-12 14:00:00,479.97,480.07,479.7,479.97,5411.0,467.7744,467.8718,467.5112,467.7744,5411.0
2023-12-12 14:30:00,479.96,480.33,479.94,480.31,9335.0,467.7646,468.1252,467.7451,468.1057,9335.0
2023-12-12 15:00:00,480.38,480.68,480.16,480.16,12832.0,468.1739,468.4663,467.9595,467.9595,12832.0
2023-12-12 15:30:00,480.26,480.26,479.1,479.25,32560.0,468.057,468.057,466.9265,467.0727,32560.0
2023-12-13 09:30:00,480.43,482.31,478.98,481.62,22337.0,468.2227,470.0549,466.8095,469.3824,22337.0
2023-12-13 10:00:00,481.73,482.47,481.59,482.28,11563.0,469.4896,470.2108,469.3532,470.0257,11563.0
2023-12-13 10:30:00,482.41,483.44,482.38,483.23,8505.0,470.1524,471.1562,470.1231,470.9515,8505.0
2023-12-13 11:00:00,483.09,484.32,482.87,484.02,8977.0,470.8151,472.0138,470.6007,471.7214,8977.0
2023-12-13 11:30:00,484.17,484.69,483.95,484.25,11674.0,471.8676,472.3744,471.6532,471.9456,11674.0
2023-12-13 12:00:00,484.17,484.28,483.71,483.71,6968.0,471.8676,471.9748,471.4193,471.4193,6968.0
2023-12-13 12:30:00,483.8,484.69,483.58,484.34,10003.0,471.507,472.3744,471.2926,472.0333,10003.0
2023-12-13 13:00:00,484.33,484.86,484.31,484.73,6617.0,472.0236,472.5401,472.0041,472.4134,6617.0
2023-12-13 13:30:00,484.68,484.87,483.82,484.46,6619.0,472.3647,472.5499,471.5265,472.1503,6619.0
2023-12-13 14:00:00,484.95,486.4,484.7,486.16,15448.0,472.6278,474.041,472.3842,473.8071,15448.0
2023-12-13 14:30:00,486.0,486.11,484.85,485.14,19359.0,473.6511,473.7583,472.5304,472.813,19359.0
2023-12-13 15:00:00,485.05,485.56,484.4,484.5,16752.0,472.7253,473.2223,472.0918,472.1893,16752.0
2023-12-13 15:30:00,484.5,485.13,484.04,485.06,75823.0,472.1893,472.8032,471.7409,472.735,75823.0
2023-12-14 09:30:00,479.59,480.0,469.69,470.34,67324.0,467.404,467.8036,457.7556,458.389,67324.0
2023-12-14 10:00:00,470.08,472.16,468.69,472.16,37860.0,458.1357,460.1628,456.781,460.1628,37860.0
2023-12-14 10:30:00,472.1,472.29,466.49,466.8,33266.0,460.1043,460.2895,454.6369,454.939,33266.0
2023-12-14 11:00:00,466.76,467.82,463.36,463.9,43412.0,454.9,455.9331,451.5864,452.1127,43412.0
2023-12-14 11:30:00,463.65,466.37,462.52,466.15,33386.0,451.869,454.5199,450.7677,454.3055,33386.0
2023-12-14 12:00:00,466.51,470.76,466.5,470.49,20319.0,454.6564,458.7984,454.6466,458.5352,20319.0
2023-12-14 12:30:00,470.47,471.66,470.0,471.46,38074.0,458.5157,459.6755,458.0577,459.4806,38074.0
2023-12-14 13:00:00,471.42,471.42,467.48,467.48,29362.0,459.4416,459.4416,455.6017,455.6017,29362.0
2023-12-14 13:30:00,467.06,467.32,465.33,466.0,23775.0,455.1924,455.4458,453.5063,454.1593,23775.0
2023-12-14 14:00:00,466.16,466.4,463.41,463.64,16391.0,454.3153,454.5492,451.6351,451.8593,16391.0
2023-12-14 14:30:00,463.53,463.79,461.69,462.92,47871.0,451.7521,452.0055,449.9588,451.1576,47871.0
2023-12-14 15:00:00,463.14,463.86,462.81,463.61,47896.0,451.372,452.0737,451.0504,451.8301,47896.0
2023-12-14 15:30:00,463.84,464.54,463.3,463.85,89204.0,452.0542,452.7364,451.5279,452.064,89204.0
2023-12-15 09:30:00,460.6,462.48,459.08,460.89,209051.0,448.8965,450.7288,447.4152,449.1792,209051.0
2023-12-15 10:00:00,460.89,460.89,457.21,457.33,25529.0,449.1792,449.1792,445.5927,445.7096,25529.0
2023-12-15 10:30:00,457.34,458.68,457.21,458.24,19376.0,445.7194,447.0253,445.5927,446.5965,19376.0
2023-12-15 11:00:00,458.37,458.37,456.41,456.44,13492.0,446.7232,446.7232,444.813,444.8422,13492.0
2023-12-15 11:30:00,456.61,456.72,455.0,455.48,18136.0,445.0079,445.1151,443.4388,443.9066,18136.0
2023-12-15 12:00:00,455.6,459.58,455.55,459.58,17396.0,444.0236,447.9024,443.9748,447.9024,17396.0
2023-12-15 12:30:00,459.54,460.84,458.99,460.75,21839.0,447.8635,449.1304,447.3274,449.0427,21839.0
2023-12-15 13:00:00,460.75,461.17,460.34,460.81,20173.0,449.0427,449.452,448.6431,449.1012,20173.0
2023-12-15 13:30:00,460.65,461.22,460.34,460.43,16380.0,448.9453,449.5008,448.6431,448.7309,16380.0
2023-12-15 14:00:00,460.41,460.41,458.67,459.33,16831.0,448.7114,448.7114,447.0156,447.6588,16831.0
2023-12-15 14:30:00,459.18,459.89,458.83,458.93,23491.0,447.5126,448.2046,447.1715,447.269,23491.0
2023-12-15 15:00:00,459.0,459.67,459.0,459.2,8691.0,447.3372,447.9902,447.3372,447.5321,8691.0
2023-12-15 15:30:00,459.16,461.43,458.65,460.72,88277.0,447.4931,449.7054,446.9961,449.0135,88277.0
2023-12-18 09:30:00,462.27,464.56,461.96,463.69,22122.0,450.5241,452.7559,450.222,451.908,22122.0
2023-12-18 10:00:00,463.57,463.65,461.45,462.0,18964.0,451.7911,451.869,449.7249,450.261,18964.0
2023-12-18 10:30:00,462.0,462.39,461.51,462.39,16538.0,450.261,450.641,449.7834,450.641,16538.0
2023-12-18 11:00:00,462.42,463.69,462.39,463.2,17878.0,450.6703,451.908,450.641,451.4305,17878.0
2023-12-18 11:30:00,463.2,463.2,462.49,462.6,10292.0,451.4305,451.4305,450.7385,450.8457,10292.0
2023-12-18 12:00:00,462.6,462.6,462.26,462.52,16336.0,450.8457,450.8457,450.5144,450.7677,16336.0
2023-12-18 12:30:00,462.44,462.93,462.34,462.5,11092.0,450.6898,451.1673,450.5923,450.7483,11092.0
2023-12-18 13:00:00,462.56,462.6,461.65,461.73,8177.0,450.8067,450.8457,449.9199,449.9978,8177.0
2023-12-18 13:30:00,461.98,461.98,461.0,461.2,13459.0,450.2415,450.2415,449.2864,449.4813,13459.0
2023-12-18 14:00:00,461.37,462.09,461.18,461.3,35759.0,449.647,450.3487,449.4618,449.5787,35759.0
2023-12-18 14:30:00,461.28,463.55,460.51,463.55,38979.0,449.5593,451.7716,448.8088,451.7716,38979.0
2023-12-18 15:00:00,463.55,465.71,463.55,465.62,29289.0,451.7716,453.8767,451.7716,453.789,29289.0
2023-12-18 15:30:00,465.62,466.76,464.78,465.42,100869.0,453.789,454.9,452.9703,453.5941,100869.0
2023-12-19 09:30:00,465.04,467.19,464.48,466.82,37984.0,453.2237,455.3191,452.6779,454.9585,37984.0
2023-12-19 10:00:00,466.6,467.33,464.14,464.18,17769.0,454.7441,455.4555,452.3466,452.3856,17769.0
2023-12-19 10:30:00,464.25,464.66,463.27,464.21,26718.0,452.4538,452.8534,451.4987,452.4148,26718.0
2023-12-19 11:00:00,464.34,465.23,464.33,465.23,11744.0,452.5415,453.4089,452.5318,453.4089,11744.0
2023-12-19 11:30:00,465.42,466.35,465.1,465.86,25066.0,453.5941,454.5004,453.2822,454.0229,25066.0
2023-12-19 12:00:00,465.95,466.22,464.4,464.58,6542.0,454.1106,454.3737,452.6,452.7754,6542.0
2023-12-19 12:30:00,464.72,464.73,464.09,464.28,6256.0,452.9118,452.9216,452.2979,452.483,6256.0
2023-12-19 13:00:00,464.28,465.16,464.0,464.81,6265.0,452.483,453.3407,452.2101,452.9996,6265.0
2023-12-19 13:30:00,464.6,464.88,463.82,463.95,9491.0,452.7949,453.0678,452.0347,452.1614,9491.0
2023-12-19 14:00:00,464.05,464.21,463.02,463.03,14404.0,452.2589,452.4148,451.255,451.2648,14404.0
2023-12-19 14:30:00,462.98,463.18,462.59,463.17,11246.0,451.2161,451.411,450.836,451.4012,11246.0
2023-12-19 15:00:00,463.19,463.56,462.93,463.47,14766.0,451.4207,451.7813,451.1673,451.6936,14766.0
2023-12-19 15:30:00,463.47,464.43,463.17,464.03,68018.0,451.6936,452.6292,451.4012,452.2394,68018.0
2023-12-20 09:30:00,462.71,463.85,461.45,461.87,14293.0,450.9529,452.064,449.7249,450.1343,14293.0
2023-12-20 10:00:00,462.06,462.49,460.73,461.26,11272.0,450.3194,450.7385,449.0232,449.5398,11272.0
2023-12-20 10:30:00,461.26,462.92,461.12,462.68,6710.0,449.5398,451.1576,449.4033,450.9237,6710.0
2023-12-20 11:00:00,462.7,463.6,462.57,463.59,5685.0,450.9432,451.8203,450.8165,451.8106,5685.0
2023-12-20 11:30:00,463.51,463.71,462.73,462.92,8711.0,451.7326,451.9275,450.9724,451.1576,8711.0
2023-12-20 12:00:00,462.78,462.95,462.03,462.2,14079.0,451.0211,451.1868,450.2902,450.4559,14079.0
2023-12-20 12:30:00,462.11,463.67,462.11,463.66,11058.0,450.3682,451.8885,450.3682,451.8788,11058.0
2023-12-20 13:00:00,463.47,463.75,462.91,462.91,7596.0,451.6936,451.9665,451.1478,451.1478,7596.0
2023-12-20 13:30:00,462.91,463.12,462.25,462.77,10378.0,451.1478,451.3525,450.5046,451.0114,10378.0
2023-12-20 14:00:00,462.71,463.06,462.31,462.97,10959.0,450.9529,451.294,450.5631,451.2063,10959.0
2023-12-20 14:30:00,462.95,463.09,459.64,459.73,18542.0,451.1868,451.3233,447.9609,448.0486,18542.0
2023-12-20 15:00:00,459.72,460.27,459.36,460.03,25129.0,448.0389,448.5749,447.688,448.341,25129.0
2023-12-20 15:30:00,460.03,460.32,457.14,457.16,66335.0,448.341,448.6236,445.5244,445.5439,66335.0
2023-12-21 09:30:00,458.6,460.63,458.34,459.46,18911.0,446.9474,448.9258,446.694,447.7855,18911.0
2023-12-21 10:00:00,459.36,461.13,459.24,459.92,14453.0,447.688,449.4131,447.5711,448.2338,14453.0
2023-12-21 10:30:00,460.05,460.39,459.78,459.94,8762.0,448.3605,448.6919,448.0974,448.2533,8762.0
2023-12-21 11:00:00,459.94,461.61,459.74,461.61,5520.0,448.2533,449.8809,448.0584,449.8809,5520.0
2023-12-21 11:30:00,461.47,461.89,460.53,460.71,4948.0,449.7444,450.1538,448.8283,449.0037,4948.0
2023-12-21 12:00:00,460.49,460.49,459.2,459.24,4781.0,448.7893,448.7893,447.5321,447.5711,4781.0
2023-12-21 12:30:00,459.24,459.94,458.86,459.3,9019.0,447.5711,448.2533,447.2007,447.6296,9019.0
2023-12-21 13:00:00,459.31,459.57,458.89,459.37,7495.0,447.6393,447.8927,447.23,447.6978,7495.0
2023-12-21 13:30:00,459.43,459.57,458.72,458.84,7538.0,447.7563,447.8927,447.0643,447.1813,7538.0
2023-12-21 14:00:00,458.7,458.92,458.29,458.68,7209.0,447.0448,447.2592,446.6452,447.0253,7209.0
2023-12-21 14:30:00,458.7,458.94,458.48,458.53,7681.0,447.0448,447.2787,446.8304,446.8791,7681.0
2023-12-21 15:00:00,458.54,459.52,458.54,459.52,10541.0,446.8889,447.844,446.8889,447.844,10541.0
2023-12-21 15:30:00,459.73,460.25,458.98,459.06,40676.0,448.0486,448.5554,447.3177,447.3957,40676.0
2023-12-22 09:30:00,461.45,463.25,461.45,463.14,14613.0,449.7249,451.4792,449.7249,451.372,14613.0
2023-12-22 10:00:00,463.25,464.51,463.25,464.46,10155.0,451.4792,452.7072,451.4792,452.6585,10155.0
2023-12-22 10:30:00,465.0,465.13,463.9,464.04,8967.0,453.1847,453.3114,452.1127,452.2491,8967.0
2023-12-22 11:00:00,463.83,465.14,463.67,464.56,6168.0,452.0445,453.3212,451.8885,452.7559,6168.0
2023-12-22 11:30:00,464.8,465.34,464.48,465.13,8337.0,452.9898,453.5161,452.6779,453.3114,8337.0
2023-12-22 12:00:00,465.11,465.43,464.7,465.0,6170.0,453.2919,453.6038,452.8924,453.1847,6170.0
2023-12-22 12:30:00,465.14,465.33,464.21,464.38,12436.0,453.3212,453.5063,452.4148,452.5805,12436.0
2023-12-22 13:00:00,464.39,464.5,464.04,464.37,4718.0,452.5902,452.6974,452.2491,452.5707,4718.0
2023-12-22 13:30:00,464.34,464.85,464.3,464.59,11542.0,452.5415,453.0385,452.5025,452.7851,11542.0
2023-12-22 14:00:00,464.42,464.94,463.5,463.61,8255.0,452.6195,453.1263,451.7228,451.8301,8255.0
2023-12-22 14:30:00,463.53,464.96,463.36,464.96,7859.0,451.7521,453.1457,451.5864,453.1457,7859.0
2023-12-22 15:00:00,464.95,465.23,464.1,464.5,11110.0,453.136,453.4089,452.3076,452.6974,11110.0
2023-12-22 15:30:00,464.5,464.56,462.81,463.13,20753.0,452.6974,452.7559,451.0504,451.3622,20753.0
2023-12-26 09:30:00,462.56,465.0,462.4,463.2,11761.0,450.8067,453.1847,450.6508,451.4305,11761.0
2023-12-26 10:00:00,462.92,464.67,462.8,464.46,8997.0,451.1576,452.8631,451.0406,452.6585,8997.0
2023-12-26 10:30:00,464.64,465.35,464.56,464.86,8919.0,452.8339,453.5258,452.7559,453.0483,8919.0
2023-12-26 11:00:00,464.84,465.0,463.82,463.98,4067.0,453.0288,453.1847,452.0347,452.1906,4067.0
2023-12-26 11:30:00,463.92,464.23,463.68,464.09,5690.0,452.1322,452.4343,451.8983,452.2979,5690.0
2023-12-26 12:00:00,464.11,464.4,463.51,464.18,7248.0,452.3173,452.6,451.7326,452.3856,7248.0
2023-12-26 12:30:00,463.96,465.0,463.92,464.97,5421.0,452.1712,453.1847,452.1322,453.1555,5421.0
2023-12-26 13:00:00,464.94,464.96,464.5,464.81,9861.0,453.1263,453.1457,452.6974,452.9996,9861.0
2023-12-26 13:30:00,464.39,464.9,464.32,464.64,5265.0,452.5902,453.0873,452.522,452.8339,5265.0
2023-12-26 14:00:00,464.61,465.0,464.12,464.36,7354.0,452.8046,453.1847,452.3271,452.561,7354.0
2023-12-26 14:30:00,464.25,465.45,464.25,465.43,6389.0,452.4538,453.6233,452.4538,453.6038,6389.0
2023-12-26 15:00:00,465.25,465.45,464.63,465.34,8609.0,453.4284,453.6233,452.8241,453.5161,8609.0
2023-12-26 15:30:00,465.4,465.76,464.38,464.75,53163.0,453.5746,453.9254,452.5805,452.9411,53163.0
2023-12-27 09:30:00,462.9,464.66,462.59,464.43,10566.0,451.1381,452.8534,450.836,452.6292,10566.0
2023-12-27 10:00:00,464.18,465.57,464.18,464.84,6533.0,452.3856,453.7402,452.3856,453.0288,6533.0
2023-12-27 10:30:00,465.08,465.85,463.69,464.27,11623.0,453.2627,454.0131,451.908,452.4733,11623.0
2023-12-27 11:00:00,463.92,464.1,462.75,463.09,9661.0,452.1322,452.3076,450.9919,451.3233,9661.0
2023-12-27 11:30:00,462.99,464.96,462.95,464.76,6111.0,451.2258,453.1457,451.1868,452.9508,6111.0
2023-12-27 12:00:00,464.7,464.7,464.21,464.27,2423.0,452.8924,452.8924,452.4148,452.4733,2423.0
2023-12-27 12:30:00,464.14,464.32,463.55,463.93,2696.0,452.3466,452.522,451.7716,452.1419,2696.0
2023-12-27 13:00:00,464.08,464.98,463.97,464.34,3171.0,452.2881,453.1652,452.1809,452.5415,3171.0
2023-12-27 13:30:00,464.12,464.67,463.99,464.67,5507.0,452.3271,452.8631,452.2004,452.8631,5507.0
2023-12-27 14:00:00,464.61,464.61,462.96,463.51,28870.0,452.8046,452.8046,451.1966,451.7326,28870.0
2023-12-27 14:30:00,463.35,463.91,463.3,463.91,4524.0,451.5767,452.1224,451.5279,452.1224,4524.0
2023-12-27 15:00:00,463.89,464.35,463.83,464.13,15072.0,452.1029,452.5512,452.0445,452.3368,15072.0
2023-12-27 15:30:00,464.06,464.53,463.12,464.47,31710.0,452.2686,452.7267,451.3525,452.6682,31710.0
2023-12-28 09:30:00,463.4,466.26,463.2,465.76,17838.0,451.6254,454.4127,451.4305,453.9254,17838.0
2023-12-28 10:00:00,465.48,466.14,465.14,465.53,6833.0,453.6525,454.2958,453.3212,453.7013,6833.0
2023-12-28 10:30:00,465.59,465.97,465.25,465.25,4853.0,453.7597,454.1301,453.4284,453.4284,4853.0
2023-12-28 11:00:00,465.38,466.18,465.38,466.01,5956.0,453.5551,454.3347,453.5551,454.1691,5956.0
2023-12-28 11:30:00,466.08,466.48,465.91,466.1,8581.0,454.2373,454.6271,454.0716,454.2568,8581.0
2023-12-28 12:00:00,466.1,466.43,465.99,466.27,6489.0,454.2568,454.5784,454.1496,454.4225,6489.0
2023-12-28 12:30:00,466.0,466.47,465.58,466.33,7008.0,454.1593,454.6174,453.75,454.4809,7008.0
2023-12-28 13:00:00,466.34,466.47,465.74,465.74,6043.0,454.4907,454.6174,453.9059,453.9059,6043.0
2023-12-28 13:30:00,465.71,466.34,465.71,466.02,5112.0,453.8767,454.4907,453.8767,454.1788,5112.0
2023-12-28 14:00:00,465.99,466.7,465.78,466.65,4192.0,454.1496,454.8415,453.9449,454.7928,4192.0
2023-12-28 14:30:00,466.77,467.06,466.72,466.92,5496.0,454.9098,455.1924,454.861,455.0559,5496.0
2023-12-28 15:00:00,466.89,467.41,466.53,467.34,11794.0,455.0267,455.5335,454.6759,455.4653,11794.0
2023-12-28 15:30:00,467.35,467.36,465.34,466.06,43445.0,455.475,455.4848,453.5161,454.2178,43445.0
2023-12-29 09:30:00,466.21,467.07,465.02,466.34,8436.0,454.364,455.2021,453.2042,454.4907,8436.0
2023-12-29 10:00:00,467.01,467.51,466.68,467.03,9231.0,455.1437,455.631,454.822,455.1632,9231.0
2023-12-29 10:30:00,467.46,468.67,466.99,468.06,6882.0,455.5822,456.7615,455.1242,456.167,6882.0
2023-12-29 11:00:00,468.05,468.93,467.78,468.24,10168.0,456.1572,457.0149,455.8941,456.3424,10168.0
2023-12-29 11:30:00,468.34,468.38,467.2,467.41,9983.0,456.4399,456.4788,455.3288,455.5335,9983.0
2023-12-29 12:00:00,467.3,467.31,466.09,466.75,5179.0,455.4263,455.436,454.247,454.8903,5179.0
2023-12-29 12:30:00,466.83,467.5,466.69,467.35,2451.0,454.9682,455.6212,454.8318,455.475,2451.0
2023-12-29 13:00:00,467.19,467.31,466.7,467.18,5630.0,455.3191,455.436,454.8415,455.3093,5630.0
2023-12-29 13:30:00,467.42,467.6,467.12,467.25,3600.0,455.5432,455.7187,455.2509,455.3776,3600.0
2023-12-29 14:00:00,467.36,467.53,467.13,467.38,4040.0,455.4848,455.6504,455.2606,455.5043,4040.0
2023-12-29 14:30:00,467.58,467.94,467.52,467.63,6183.0,455.6992,456.05,455.6407,455.7479,6183.0
2023-12-29 15:00:00,467.59,468.59,467.27,468.58,7523.0,455.7089,456.6835,455.3971,456.6738,7523.0
2023-12-29 15:30:00,468.56,468.69,467.63,468.56,37330.0,456.6543,456.781,455.7479,456.6543,37330.0
2024-01-02 09:30:00,469.19,475.81,467.27,475.81,50999.0,457.2683,463.7201,455.3971,463.7201,50999.0
2024-01-02 10:00:00,474.93,475.71,474.51,475.09,13333.0,462.8624,463.6226,462.4531,463.0184,13333.0
2024-01-02 10:30:00,475.05,476.28,474.8,475.83,19863.0,462.9794,464.1781,462.7357,463.7396,19863.0
2024-01-02 11:00:00,475.69,476.36,474.0,474.13,22893.0,463.6031,464.2561,461.956,462.0827,22893.0
2024-01-02 11:30:00,474.01,474.2,472.87,473.23,13232.0,461.9658,462.151,460.8548,461.2056,13232.0
2024-01-02 12:00:00,473.21,473.3,471.94,472.97,17565.0,461.1861,461.2738,459.9484,460.9522,17565.0
2024-01-02 12:30:00,473.1,473.79,472.93,472.93,10389.0,461.0789,461.7514,460.9132,460.9132,10389.0
2024-01-02 13:00:00,472.74,473.0,471.96,472.16,7160.0,460.7281,460.9815,459.9679,460.1628,7160.0
2024-01-02 13:30:00,472.16,472.16,471.1,471.86,14968.0,460.1628,460.1628,459.1297,459.8704,14968.0
2024-01-02 14:00:00,471.99,472.77,471.42,471.8,11223.0,459.9971,460.7573,459.4416,459.8119,11223.0
2024-01-02 14:30:00,471.87,471.87,471.14,471.24,10378.0,459.8802,459.8802,459.1687,459.2662,10378.0
2024-01-02 15:00:00,471.18,471.43,469.42,470.19,27601.0,459.2077,459.4514,457.4924,458.2429,27601.0
2024-01-02 15:30:00,470.04,470.24,469.31,469.99,80913.0,458.0967,458.2916,457.3852,458.0479,80913.0
2024-01-03 09:30:00,474.44,479.44,470.84,478.86,43092.0,462.3849,467.2578,458.8763,466.6926,43092.0
2024-01-03 10:00:00,478.75,483.83,478.75,482.61,63495.0,466.5854,471.5363,466.5854,470.3473,63495.0
2024-01-03 10:30:00,482.8,482.82,479.23,479.74,17392.0,470.5324,470.5519,467.0532,467.5502,17392.0
2024-01-03 11:00:00,479.65,479.65,477.45,478.62,14311.0,467.4625,467.4625,465.3184,466.4587,14311.0
2024-01-03 11:30:00,479.03,480.13,478.26,479.53,8680.0,466.8582,467.9303,466.1078,467.3455,8680.0
2024-01-03 12:00:00,479.73,479.82,477.45,477.84,19809.0,467.5405,467.6282,465.3184,465.6985,19809.0
2024-01-03 12:30:00,477.83,478.63,477.5,478.53,7016.0,465.6887,466.4684,465.3671,466.3709,7016.0
2024-01-03 13:00:00,478.86,479.35,478.11,478.17,6348.0,466.6926,467.1701,465.9616,466.0201,6348.0
2024-01-03 13:30:00,477.82,478.35,477.3,477.4,7700.0,465.679,466.1955,465.1722,465.2697,7700.0
2024-01-03 14:00:00,477.28,478.93,476.79,478.71,20601.0,465.1527,466.7608,464.6752,466.5464,20601.0
2024-01-03 14:30:00,478.91,479.54,477.79,477.82,18084.0,466.7413,467.3553,465.6497,465.679,18084.0
2024-01-03 15:00:00,477.81,477.81,476.09,476.59,17614.0,465.6692,465.6692,463.9929,464.4802,17614.0
2024-01-03 15:30:00,476.69,476.69,474.05,474.77,68233.0,464.5777,464.5777,462.0048,462.7065,68233.0
2024-01-04 09:30:00,481.31,483.78,480.25,482.45,35017.0,469.0803,471.4875,468.0472,470.1913,35017.0
2024-01-04 10:00:00,482.79,483.67,480.51,481.03,15122.0,470.5227,471.3803,468.3006,468.8074,15122.0
2024-01-04 10:30:00,480.76,481.5,480.76,481.03,24722.0,468.5443,469.2655,468.5443,468.8074,24722.0
2024-01-04 11:00:00,481.17,481.59,480.61,481.07,13343.0,468.9439,469.3532,468.3981,468.8464,13343.0
2024-01-04 11:30:00,480.93,481.3,480.46,481.03,11422.0,468.71,469.0706,468.2519,468.8074,11422.0
2024-01-04 12:00:00,481.03,481.2,480.45,480.81,15308.0,468.8074,468.9731,468.2422,468.593,15308.0
2024-01-04 12:30:00,480.81,481.4,480.79,481.16,6971.0,468.593,469.168,468.5735,468.9341,6971.0
2024-01-04 13:00:00,481.31,481.64,481.0,481.13,5952.0,469.0803,469.4019,468.7782,468.9049,5952.0
2024-01-04 13:30:00,481.02,481.02,480.43,480.65,14576.0,468.7977,468.7977,468.2227,468.4371,14576.0
2024-01-04 14:00:00,480.72,480.73,480.16,480.44,14984.0,468.5053,468.515,467.9595,468.2324,14984.0
2024-01-04 14:30:00,480.34,480.38,478.34,478.34,9073.0,468.135,468.1739,466.1858,466.1858,9073.0
2024-01-04 15:00:00,478.33,478.41,475.32,475.39,27148.0,466.176,466.254,463.2425,463.3107,27148.0
2024-01-04 15:30:00,475.31,475.66,471.65,471.72,90144.0,463.2328,463.5739,459.6658,459.734,90144.0
2024-01-05 09:30:00,472.72,472.72,467.4,468.83,24216.0,460.7086,460.7086,455.5237,456.9174,24216.0
2024-01-05 10:00:00,468.83,470.2,467.5,467.61,23843.0,456.9174,458.2526,455.6212,455.7284,23843.0
2024-01-05 10:30:00,467.61,469.77,467.21,469.34,14420.0,455.7284,457.8335,455.3386,457.4145,14420.0
2024-01-05 11:00:00,469.4,470.42,468.95,469.62,7544.0,457.4729,458.467,457.0344,457.6873,7544.0
2024-01-05 11:30:00,469.94,470.68,469.67,469.84,3758.0,457.9992,458.7204,457.7361,457.9018,3758.0
2024-01-05 12:00:00,469.47,469.47,467.93,468.09,7982.0,457.5412,457.5412,456.0403,456.1962,7982.0
2024-01-05 12:30:00,467.93,468.07,467.33,468.07,17358.0,456.0403,456.1767,455.4555,456.1767,17358.0
2024-01-05 13:00:00,467.95,468.08,467.2,468.03,8327.0,456.0598,456.1865,455.3288,456.1377,8327.0
2024-01-05 13:30:00,467.85,468.49,467.75,468.08,5837.0,455.9623,456.5861,455.8649,456.1865,5837.0
2024-01-05 14:00:00,467.89,468.49,467.89,468.18,8278.0,456.0013,456.5861,456.0013,456.2839,8278.0
2024-01-05 14:30:00,468.14,468.29,467.38,467.45,6354.0,456.2449,456.3911,455.5043,455.5725,6354.0
2024-01-05 15:00:00,467.25,468.39,467.25,467.9,12459.0,455.3776,456.4886,455.3776,456.011,12459.0
2024-01-05 15:30:00,468.12,470.0,467.94,469.95,45304.0,456.2255,458.0577,456.05,458.009,45304.0
2024-01-08 09:30:00,466.03,470.04,465.21,465.85,26737.0,454.1886,458.0967,453.3894,454.0131,26737.0
2024-01-08 10:00:00,466.21,470.4,466.19,470.13,20641.0,454.364,458.4475,454.3445,458.1844,20641.0
2024-01-08 10:30:00,469.96,471.32,469.28,470.54,21347.0,458.0187,459.3441,457.356,458.584,21347.0
2024-01-08 11:00:00,470.64,470.71,469.62,470.49,8387.0,458.6814,458.7496,457.6873,458.5352,8387.0
2024-01-08 11:30:00,470.48,471.57,470.26,471.27,12473.0,458.5255,459.5878,458.3111,459.2954,12473.0
2024-01-08 12:00:00,471.39,471.53,470.02,470.34,7566.0,459.4124,459.5488,458.0772,458.389,7566.0
2024-01-08 12:30:00,470.52,471.81,470.24,471.6,13524.0,458.5645,459.8217,458.2916,459.617,13524.0
2024-01-08 13:00:00,471.71,471.88,470.74,470.75,6062.0,459.7242,459.8899,458.7789,458.7886,6062.0
2024-01-08 13:30:00,470.67,471.48,470.58,471.47,7800.0,458.7107,459.5001,458.6229,459.4903,7800.0
2024-01-08 14:00:00,471.51,472.81,471.48,472.66,21062.0,459.5293,460.7963,459.5001,460.6501,21062.0
2024-01-08 14:30:00,472.76,473.41,472.46,473.41,10230.0,460.7476,461.381,460.4552,461.381,10230.0
2024-01-08 15:00:00,472.99,473.79,472.45,473.17,20910.0,460.9717,461.7514,460.4454,461.1471,20910.0
2024-01-08 15:30:00,473.19,475.4,472.83,475.38,82824.0,461.1666,463.3205,460.8158,463.301,82824.0
2024-01-09 09:30:00,475.3,477.82,472.59,472.81,56983.0,463.223,465.679,460.5819,460.7963,56983.0
2024-01-09 10:00:00,473.17,473.69,471.8,472.38,15632.0,461.1471,461.6539,459.8119,460.3772,15632.0
2024-01-09 10:30:00,472.29,472.73,471.38,472.54,12583.0,460.2895,460.7183,459.4026,460.5331,12583.0
2024-01-09 11:00:00,472.74,472.94,471.19,471.85,11935.0,460.7281,460.923,459.2174,459.8607,11935.0
2024-01-09 11:30:00,471.75,472.31,470.75,470.77,5561.0,459.7632,460.309,458.7886,458.8081,5561.0
2024-01-09 12:00:00,470.62,471.06,470.25,470.49,11403.0,458.6619,459.0908,458.3013,458.5352,11403.0
2024-01-09 12:30:00,470.43,470.62,470.0,470.23,5706.0,458.4768,458.6619,458.0577,458.2818,5706.0
2024-01-09 13:00:00,470.27,470.77,470.27,470.58,8708.0,458.3208,458.8081,458.3208,458.6229,8708.0
2024-01-09 13:30:00,470.63,471.88,470.36,471.88,7679.0,458.6717,459.8899,458.4085,459.8899,7679.0
2024-01-09 14:00:00,471.92,472.77,471.79,472.5,12428.0,459.9289,460.7573,459.8022,460.4942,12428.0
2024-01-09 14:30:00,472.42,473.16,472.13,473.15,15386.0,460.4162,461.1374,460.1336,461.1276,15386.0
2024-01-09 15:00:00,473.13,474.49,472.72,473.56,30259.0,461.1082,462.4336,460.7086,461.5272,30259.0
2024-01-09 15:30:00,473.64,473.7,471.98,472.16,57287.0,461.6052,461.6637,459.9874,460.1628,57287.0
2024-01-10 09:30:00,472.0,476.0,472.0,475.56,12370.0,460.0069,463.9052,460.0069,463.4764,12370.0
2024-01-10 10:00:00,475.16,477.08,475.03,475.49,15483.0,463.0866,464.9578,462.9599,463.4082,15483.0
2024-01-10 10:30:00,475.31,476.37,474.86,475.15,14162.0,463.2328,464.2658,462.7942,463.0768,14162.0
2024-01-10 11:00:00,475.13,475.21,473.88,473.97,13186.0,463.0573,463.1353,461.8391,461.9268,13186.0
2024-01-10 11:30:00,473.97,474.15,473.64,473.68,12465.0,461.9268,462.1022,461.6052,461.6442,12465.0
2024-01-10 12:00:00,473.73,473.73,472.09,472.29,9862.0,461.6929,461.6929,460.0946,460.2895,9862.0
2024-01-10 12:30:00,472.18,472.48,471.81,471.92,7584.0,460.1823,460.4747,459.8217,459.9289,7584.0
2024-01-10 13:00:00,471.84,471.92,471.11,471.19,7459.0,459.8509,459.9289,459.1395,459.2174,7459.0
2024-01-10 13:30:00,471.34,471.95,471.18,471.83,5742.0,459.3636,459.9581,459.2077,459.8412,5742.0
2024-01-10 14:00:00,471.86,473.1,471.5,473.1,6630.0,459.8704,461.0789,459.5196,461.0789,6630.0
2024-01-10 14:30:00,473.41,473.61,472.82,473.32,9495.0,461.381,461.576,460.806,461.2933,9495.0
2024-01-10 15:00:00,473.42,473.66,472.81,472.84,13030.0,461.3908,461.6247,460.7963,460.8255,13030.0
2024-01-10 15:30:00,472.69,473.12,471.3,471.9,58051.0,460.6793,461.0984,459.3247,459.9094,58051.0
2024-01-11 09:30:00,472.61,473.05,469.33,469.63,15737.0,460.6014,461.0302,457.4047,457.6971,15737.0
2024-01-11 10:00:00,469.99,470.61,468.57,469.85,20860.0,458.0479,458.6522,456.664,457.9115,20860.0
2024-01-11 10:30:00,469.97,470.26,468.85,468.9,17152.0,458.0284,458.3111,456.9369,456.9856,17152.0
2024-01-11 11:00:00,468.98,469.32,467.87,468.97,22290.0,457.0636,457.395,455.9818,457.0539,22290.0
2024-01-11 11:30:00,468.98,468.98,467.84,467.96,7651.0,457.0636,457.0636,455.9526,456.0695,7651.0
2024-01-11 12:00:00,467.97,468.16,467.27,467.91,10401.0,456.0793,456.2644,455.3971,456.0208,10401.0
2024-01-11 12:30:00,467.77,467.77,465.33,465.49,12983.0,455.8843,455.8843,453.5063,453.6623,12983.0
2024-01-11 13:00:00,465.49,467.41,465.49,467.05,17101.0,453.6623,455.5335,453.6623,455.1826,17101.0
2024-01-11 13:30:00,467.21,467.63,466.71,467.5,6244.0,455.3386,455.7479,454.8513,455.6212,6244.0
2024-01-11 14:00:00,467.59,467.74,466.5,466.72,7781.0,455.7089,455.8551,454.6466,454.861,7781.0
2024-01-11 14:30:00,466.64,468.14,466.61,468.01,17228.0,454.7831,456.2449,454.7538,456.1182,17228.0
2024-01-11 15:00:00,468.2,468.51,467.69,468.07,13336.0,456.3034,456.6055,455.8064,456.1767,13336.0
2024-01-11 15:30:00,468.06,468.26,466.87,467.34,54055.0,456.167,456.3619,455.0072,455.4653,54055.0
2024-01-12 09:30:00,468.77,475.0,468.77,473.03,57239.0,456.8589,462.9306,456.8589,461.0107,57239.0
2024-01-12 10:00:00,473.74,476.56,473.73,476.06,24457.0,461.7027,464.451,461.6929,463.9637,24457.0
2024-01-12 10:30:00,476.29,477.38,474.87,477.03,23748.0,464.1879,465.2502,462.8039,464.9091,23748.0
2024-01-12 11:00:00,477.0,477.96,476.03,476.16,24313.0,464.8798,465.8154,463.9345,464.0612,24313.0
2024-01-12 11:30:00,476.28,478.27,476.12,477.93,21370.0,464.1781,466.1176,464.0222,465.7862,21370.0
2024-01-12 12:00:00,478.17,478.94,477.49,478.34,11606.0,466.0201,466.7705,465.3574,466.1858,11606.0
2024-01-12 12:30:00,478.46,479.79,478.33,479.79,29877.0,466.3027,467.5989,466.176,467.5989,29877.0
2024-01-12 13:00:00,479.57,480.11,479.31,479.36,16644.0,467.3845,467.9108,467.1311,467.1799,16644.0
2024-01-12 13:30:00,479.49,479.57,478.78,479.45,5468.0,467.3066,467.3845,466.6146,467.2676,5468.0
2024-01-12 14:00:00,479.46,479.89,479.44,479.7,15663.0,467.2773,467.6964,467.2578,467.5112,15663.0
2024-01-12 14:30:00,479.69,479.81,479.2,479.56,15024.0,467.5015,467.6184,467.0239,467.3748,15024.0
2024-01-12 15:00:00,479.61,480.47,479.56,480.32,28094.0,467.4235,468.2617,467.3748,468.1155,28094.0
2024-01-12 15:30:00,480.36,481.46,479.95,481.08,55866.0,468.1544,469.2265,467.7549,468.8562,55866.0
2024-01-16 09:30:00,481.5,482.17,480.01,481.95,40509.0,469.2655,469.9185,467.8133,469.704,40509.0
2024-01-16 10:00:00,481.95,482.03,477.39,478.26,26353.0,469.704,469.782,465.2599,466.1078,26353.0
2024-01-16 10:30:00,478.47,478.58,476.59,477.85,21316.0,466.3125,466.4197,464.4802,465.7082,21316.0
2024-01-16 11:00:00,477.95,478.66,477.52,477.68,34488.0,465.8057,466.4976,465.3866,465.5425,34488.0
2024-01-16 11:30:00,477.5,478.48,477.5,478.17,11177.0,465.3671,466.3222,465.3671,466.0201,11177.0
2024-01-16 12:00:00,478.1,479.1,477.85,478.49,13502.0,465.9519,466.9265,465.7082,466.332,13502.0
2024-01-16 12:30:00,478.49,479.47,478.0,479.0,13770.0,466.332,467.2871,465.8544,466.829,13770.0
2024-01-16 13:00:00,479.15,479.34,478.86,479.31,5701.0,466.9752,467.1604,466.6926,467.1311,5701.0
2024-01-16 13:30:00,479.36,479.49,478.76,478.97,10728.0,467.1799,467.3066,466.5951,466.7998,10728.0
2024-01-16 14:00:00,478.96,479.0,477.0,478.15,45264.0,466.79,466.829,464.8798,466.0006,45264.0
2024-01-16 14:30:00,478.23,478.48,477.93,478.08,34625.0,466.0786,466.3222,465.7862,465.9324,34625.0
2024-01-16 15:00:00,478.08,478.14,476.53,476.67,30253.0,465.9324,465.9909,464.4218,464.5582,30253.0
2024-01-16 15:30:00,476.69,477.93,476.03,477.9,32739.0,464.5777,465.7862,463.9345,465.757,32739.0
2024-01-17 09:30:00,477.34,482.28,476.36,481.81,49460.0,465.2112,470.0257,464.2561,469.5676,49460.0
2024-01-17 10:00:00,482.25,482.9,479.81,480.29,28075.0,469.9964,470.6299,467.6184,468.0862,28075.0
2024-01-17 10:30:00,480.29,482.18,480.02,481.17,29970.0,468.0862,469.9282,467.8231,468.9439,29970.0
2024-01-17 11:00:00,481.06,481.06,479.19,479.27,14662.0,468.8367,468.8367,467.0142,467.0921,14662.0
2024-01-17 11:30:00,479.16,480.08,478.71,478.71,13073.0,466.9849,467.8816,466.5464,466.5464,13073.0
2024-01-17 12:00:00,478.72,478.98,478.59,478.79,8190.0,466.5561,466.8095,466.4294,466.6243,8190.0
2024-01-17 12:30:00,478.85,478.85,477.79,477.9,6648.0,466.6828,466.6828,465.6497,465.757,6648.0
2024-01-17 13:00:00,477.7,478.1,476.89,476.95,5041.0,465.562,465.9519,464.7726,464.8311,5041.0
2024-01-17 13:30:00,476.74,477.07,476.0,476.15,8785.0,464.6264,464.948,463.9052,464.0514,8785.0
2024-01-17 14:00:00,476.11,476.45,475.22,475.74,7887.0,464.0124,464.3438,463.145,463.6518,7887.0
2024-01-17 14:30:00,475.54,476.43,475.32,475.76,15334.0,463.4569,464.3243,463.2425,463.6713,15334.0
2024-01-17 15:00:00,475.74,475.8,473.85,473.92,8492.0,463.6518,463.7103,461.8099,461.8781,8492.0
2024-01-17 15:30:00,473.98,474.85,473.58,473.87,87536.0,461.9366,462.7845,461.5467,461.8294,87536.0
2024-01-18 09:30:00,475.14,475.14,468.52,472.01,43981.0,463.0671,463.0671,456.6153,460.0166,43981.0
2024-01-18 10:00:00,472.31,473.49,471.04,472.71,21985.0,460.309,461.459,459.0713,460.6988,21985.0
2024-01-18 10:30:00,472.91,473.37,471.85,472.05,17835.0,460.8937,461.3421,459.8607,460.0556,17835.0
2024-01-18 11:00:00,472.05,473.11,471.76,472.7,9288.0,460.0556,461.0887,459.773,460.6891,9288.0
2024-01-18 11:30:00,472.55,473.64,472.15,472.87,8707.0,460.5429,461.6052,460.1531,460.8548,8707.0
2024-01-18 12:00:00,472.75,474.02,472.38,473.04,10912.0,460.7378,461.9755,460.3772,461.0204,10912.0
2024-01-18 12:30:00,473.03,473.43,472.52,472.69,14758.0,461.0107,461.4005,460.5137,460.6793,14758.0
2024-01-18 13:00:00,472.7,473.5,472.37,473.02,18484.0,460.6891,461.4688,460.3675,461.0009,18484.0
2024-01-18 13:30:00,473.1,474.28,472.92,474.07,10295.0,461.0789,462.2289,460.9035,462.0243,10295.0
2024-01-18 14:00:00,473.88,475.59,473.88,475.54,7995.0,461.8391,463.5056,461.8391,463.4569,7995.0
2024-01-18 14:30:00,475.55,475.9,475.01,475.63,25296.0,463.4667,463.8078,462.9404,463.5446,25296.0
2024-01-18 15:00:00,475.39,476.22,474.88,475.78,22410.0,463.3107,464.1196,462.8137,463.6908,22410.0
2024-01-18 15:30:00,475.87,475.88,474.36,474.66,122232.0,463.7785,463.7883,462.3069,462.5993,122232.0
2024-01-19 09:30:00,475.37,475.37,470.64,472.62,58308.0,463.2912,463.2912,458.6814,460.6111,58308.0
2024-01-19 10:00:00,472.96,473.56,471.02,472.16,20305.0,460.9425,461.5272,459.0518,460.1628,20305.0
2024-01-19 10:30:00,472.31,473.21,471.19,471.87,23873.0,460.309,461.1861,459.2174,459.8802,23873.0
2024-01-19 11:00:00,471.99,472.36,471.74,471.74,29332.0,459.9971,460.3577,459.7535,459.7535,29332.0
2024-01-19 11:30:00,471.74,472.06,471.08,471.33,10196.0,459.7535,460.0653,459.1102,459.3539,10196.0
2024-01-19 12:00:00,471.24,471.93,471.21,471.56,9327.0,459.2662,459.9386,459.2369,459.578,9327.0
2024-01-19 12:30:00,471.56,473.56,471.55,473.36,12347.0,459.578,461.5272,459.5683,461.3323,12347.0
2024-01-19 13:00:00,473.42,473.44,473.0,473.02,13208.0,461.3908,461.4103,460.9815,461.0009,13208.0
2024-01-19 13:30:00,473.03,473.13,471.45,471.75,19751.0,461.0107,461.1082,459.4708,459.7632,19751.0
2024-01-19 14:00:00,471.75,472.3,471.22,471.31,19647.0,459.7632,460.2992,459.2467,459.3344,19647.0
2024-01-19 14:30:00,471.31,471.36,470.28,470.76,37703.0,459.3344,459.3831,458.3306,458.7984,37703.0
2024-01-19 15:00:00,470.64,470.84,469.73,470.15,23503.0,458.6814,458.8763,457.7945,458.2039,23503.0
2024-01-19 15:30:00,470.28,470.62,469.35,470.49,108523.0,458.3306,458.6619,457.4242,458.5352,108523.0
2024-01-22 09:30:00,469.42,470.77,466.59,468.6,31379.0,457.4924,458.8081,454.7343,456.6933,31379.0
2024-01-22 10:00:00,467.58,470.57,467.58,469.09,34442.0,455.6992,458.6132,455.6992,457.1708,34442.0
2024-01-22 10:30:00,469.21,470.48,469.07,469.69,22911.0,457.2878,458.5255,457.1513,457.7556,22911.0
2024-01-22 11:00:00,469.69,469.7,468.73,468.87,23493.0,457.7556,457.7653,456.82,456.9564,23493.0
2024-01-22 11:30:00,469.08,469.36,468.6,468.62,24360.0,457.1611,457.4339,456.6933,456.7128,24360.0
2024-01-22 12:00:00,468.57,468.77,468.25,468.35,13658.0,456.664,456.8589,456.3522,456.4496,13658.0
2024-01-22 12:30:00,468.25,468.35,467.76,467.89,13435.0,456.3522,456.4496,455.8746,456.0013,13435.0
2024-01-22 13:00:00,467.74,467.81,466.48,466.52,16826.0,455.8551,455.9233,454.6271,454.6661,16826.0
2024-01-22 13:30:00,466.54,466.78,466.35,466.35,17323.0,454.6856,454.9195,454.5004,454.5004,17323.0
2024-01-22 14:00:00,466.47,467.56,466.33,467.54,17449.0,454.6174,455.6797,454.4809,455.6602,17449.0
2024-01-22 14:30:00,467.38,467.46,466.59,467.07,20594.0,455.5043,455.5822,454.7343,455.2021,20594.0
2024-01-22 15:00:00,467.07,467.48,466.75,467.41,30663.0,455.2021,455.6017,454.8903,455.5335,30663.0
2024-01-22 15:30:00,467.38,467.7,466.29,466.63,77350.0,455.5043,455.8161,454.442,454.7733,77350.0
2024-01-23 09:30:00,466.54,470.57,464.92,468.45,129616.0,454.6856,458.6132,453.1068,456.5471,129616.0
2024-01-23 10:00:00,467.91,470.89,467.4,470.53,32367.0,456.0208,458.9251,455.5237,458.5742,32367.0
2024-01-23 10:30:00,470.7,470.85,469.1,469.7,34820.0,458.7399,458.8861,457.1806,457.7653,34820.0
2024-01-23 11:00:00,469.6,469.86,464.82,467.99,60193.0,457.6678,457.9212,453.0093,456.0988,60193.0
2024-01-23 11:30:00,468.0,468.68,467.55,467.92,19690.0,456.1085,456.7712,455.6699,456.0305,19690.0
2024-01-23 12:00:00,467.92,468.67,467.52,467.52,10178.0,456.0305,456.7615,455.6407,455.6407,10178.0
2024-01-23 12:30:00,467.73,468.03,466.62,466.94,16321.0,455.8454,456.1377,454.7636,455.0754,16321.0
2024-01-23 13:00:00,466.73,466.73,465.4,465.98,18412.0,454.8708,454.8708,453.5746,454.1398,18412.0
2024-01-23 13:30:00,465.96,466.13,465.5,465.79,17766.0,454.1203,454.286,453.672,453.9547,17766.0
2024-01-23 14:00:00,466.02,467.13,465.8,466.18,30075.0,454.1788,455.2606,453.9644,454.3347,30075.0
2024-01-23 14:30:00,466.24,466.83,466.2,466.72,25654.0,454.3932,454.9682,454.3542,454.861,25654.0
2024-01-23 15:00:00,466.66,466.79,466.15,466.45,24563.0,454.8026,454.9292,454.3055,454.5979,24563.0
2024-01-23 15:30:00,466.48,468.03,465.62,467.99,106878.0,454.6271,456.1377,453.789,456.0988,106878.0
2024-01-24 09:30:00,466.62,472.99,465.61,469.29,69920.0,454.7636,460.9717,453.7792,457.3657,69920.0
2024-01-24 10:00:00,469.16,469.16,466.23,467.88,67698.0,457.239,457.239,454.3835,455.9916,67698.0
2024-01-24 10:30:00,467.62,470.1,467.28,468.77,28562.0,455.7382,458.1551,455.4068,456.8589,28562.0
2024-01-24 11:00:00,468.79,469.6,467.89,468.6,27334.0,456.8784,457.6678,456.0013,456.6933,27334.0
2024-01-24 11:30:00,468.42,469.26,467.9,468.06,43930.0,456.5178,457.3365,456.011,456.167,43930.0
2024-01-24 12:00:00,467.9,468.36,467.02,467.02,23554.0,456.011,456.4594,455.1534,455.1534,23554.0
2024-01-24 12:30:00,467.14,467.45,466.91,467.4,26407.0,455.2704,455.5725,455.0462,455.5237,26407.0
2024-01-24 13:00:00,467.41,468.11,467.18,467.35,25647.0,455.5335,456.2157,455.3093,455.475,25647.0
2024-01-24 13:30:00,467.21,467.46,466.78,467.3,23819.0,455.3386,455.5822,454.9195,455.4263,23819.0
2024-01-24 14:00:00,467.4,467.8,466.62,466.65,31045.0,455.5237,455.9136,454.7636,454.7928,31045.0
2024-01-24 14:30:00,466.55,466.62,465.71,466.13,26273.0,454.6953,454.7636,453.8767,454.286,26273.0
2024-01-24 15:00:00,466.18,466.33,464.79,465.85,30477.0,454.3347,454.4809,452.9801,454.0131,30477.0
2024-01-24 15:30:00,465.89,466.41,462.81,463.89,172621.0,454.0521,454.5589,451.0504,452.1029,172621.0
2024-01-25 09:30:00,446.6,449.0,435.4,435.99,181753.0,435.2523,437.5913,424.3368,424.9119,181753.0
2024-01-25 10:00:00,435.98,439.58,430.44,432.05,116238.0,424.9021,428.4106,419.5029,421.072,116238.0
2024-01-25 10:30:00,432.32,432.32,426.0,427.56,121623.0,421.3351,421.3351,415.1757,416.6961,121623.0
2024-01-25 11:00:00,427.46,430.1,426.11,429.38,71807.0,416.5986,419.1715,415.2829,418.4698,71807.0
2024-01-25 11:30:00,429.65,434.7,428.73,434.45,115715.0,418.7329,423.6546,417.8363,423.411,115715.0
2024-01-25 12:00:00,434.22,434.82,431.38,432.75,70553.0,423.1868,423.7716,420.419,421.7542,70553.0
2024-01-25 12:30:00,432.96,436.85,432.9,434.8,47251.0,421.9588,425.75,421.9004,423.7521,47251.0
2024-01-25 13:00:00,435.02,436.49,434.06,435.82,38643.0,423.9665,425.3991,423.0309,424.7462,38643.0
2024-01-25 13:30:00,436.14,437.84,435.56,437.83,40212.0,425.058,426.7148,424.4928,426.7051,40212.0
2024-01-25 14:00:00,437.74,438.61,432.65,432.72,34748.0,426.6174,427.4653,421.6567,421.7249,34748.0
2024-01-25 14:30:00,432.77,434.63,431.35,432.88,36363.0,421.7737,423.5864,420.3898,421.8809,36363.0
2024-01-25 15:00:00,432.78,434.97,432.36,434.21,49750.0,421.7834,423.9178,421.3741,423.1771,49750.0
2024-01-25 15:30:00,434.14,436.0,434.09,434.56,185196.0,423.1089,424.9216,423.0601,423.5182,185196.0
2024-01-26 09:30:00,435.74,439.27,433.03,433.99,173889.0,424.6682,428.1085,422.0271,422.9627,173889.0
2024-01-26 10:00:00,433.98,435.62,432.8,433.06,57313.0,422.9529,424.5513,421.8029,422.0563,57313.0
2024-01-26 10:30:00,432.85,433.72,431.52,433.38,48372.0,421.8516,422.6995,420.5554,422.3682,48372.0
2024-01-26 11:00:00,433.13,434.5,433.13,434.0,30707.0,422.1245,423.4597,422.1245,422.9724,30707.0
2024-01-26 11:30:00,434.12,435.88,434.12,435.48,14105.0,423.0894,424.8046,423.0894,424.4148,14105.0
2024-01-26 12:00:00,435.33,435.48,434.56,435.19,19260.0,424.2686,424.4148,423.5182,424.1322,19260.0
2024-01-26 12:30:00,435.21,435.7,434.88,435.47,18227.0,424.1517,424.6292,423.8301,424.4051,18227.0
2024-01-26 13:00:00,435.41,435.74,434.81,434.99,21125.0,424.3466,424.6682,423.7618,423.9373,21125.0
2024-01-26 13:30:00,435.07,435.93,434.28,435.93,24435.0,424.0152,424.8534,423.2453,424.8534,24435.0
2024-01-26 14:00:00,435.94,436.83,435.54,436.83,25141.0,424.8631,425.7305,424.4733,425.7305,25141.0
2024-01-26 14:30:00,436.84,437.65,436.18,437.56,17363.0,425.7403,426.5297,425.097,426.442,17363.0
2024-01-26 15:00:00,437.61,437.78,436.25,436.49,26379.0,426.4907,426.6564,425.1652,425.3991,26379.0
2024-01-26 15:30:00,436.57,438.52,436.41,437.9,105801.0,425.4771,427.3776,425.3212,426.7733,105801.0
2024-01-29 09:30:00,440.0,442.56,437.17,437.91,43569.0,428.82,431.3149,426.0619,426.7831,43569.0
2024-01-29 10:00:00,438.21,438.65,436.68,436.93,24016.0,427.0754,427.5043,425.5843,425.828,24016.0
2024-01-29 10:30:00,436.94,436.94,435.15,436.31,21615.0,425.8377,425.8377,424.0932,425.2237,21615.0
2024-01-29 11:00:00,436.46,437.97,436.13,437.27,13519.0,425.3699,426.8415,425.0483,426.1593,13519.0
2024-01-29 11:30:00,437.45,437.45,436.08,436.11,20606.0,426.3348,426.3348,424.9996,425.0288,20606.0
2024-01-29 12:00:00,435.95,436.29,435.71,436.04,21682.0,424.8729,425.2042,424.639,424.9606,21682.0
2024-01-29 12:30:00,436.11,436.32,435.7,435.93,38385.0,425.0288,425.2335,424.6292,424.8534,38385.0
2024-01-29 13:00:00,435.82,436.79,435.65,436.71,12962.0,424.7462,425.6915,424.5805,425.6136,12962.0
2024-01-29 13:30:00,436.73,437.0,436.16,436.16,15419.0,425.633,425.8962,425.0775,425.0775,15419.0
2024-01-29 14:00:00,436.14,436.5,435.87,436.4,15300.0,425.058,425.4089,424.7949,425.3114,15300.0
2024-01-29 14:30:00,436.4,436.53,435.93,436.37,48479.0,425.3114,425.4381,424.8534,425.2822,48479.0
2024-01-29 15:00:00,436.35,437.4,436.35,437.16,18669.0,425.2627,426.286,425.2627,426.0521,18669.0
2024-01-29 15:30:00,437.3,438.7,436.98,438.19,81303.0,426.1886,427.553,425.8767,427.056,81303.0
2024-01-30 09:30:00,443.0,444.0,440.18,440.55,46862.0,431.7437,432.7183,428.9954,429.356,46862.0
2024-01-30 10:00:00,440.4,443.27,440.4,443.26,51774.0,429.2098,432.0069,429.2098,431.9971,51774.0
2024-01-30 10:30:00,442.95,443.17,440.39,440.39,22665.0,431.695,431.9094,429.2001,429.2001,22665.0
2024-01-30 11:00:00,440.56,440.96,439.57,440.41,26327.0,429.3657,429.7556,428.4009,429.2195,26327.0
2024-01-30 11:30:00,440.47,440.48,438.86,439.7,41903.0,429.278,429.2878,427.7089,428.5276,41903.0
2024-01-30 12:00:00,439.98,440.49,438.18,438.18,29572.0,428.8005,429.2975,427.0462,427.0462,29572.0
2024-01-30 12:30:00,438.34,438.59,437.33,438.59,33892.0,427.2021,427.4458,426.2178,427.4458,33892.0
2024-01-30 13:00:00,438.47,438.48,437.35,437.46,28541.0,427.3288,427.3386,426.2373,426.3445,28541.0
2024-01-30 13:30:00,437.53,439.17,437.39,438.99,37636.0,426.4127,428.0111,426.2763,427.8356,37636.0
2024-01-30 14:00:00,439.04,439.18,438.5,438.87,29159.0,427.8844,428.0208,427.3581,427.7187,29159.0
2024-01-30 14:30:00,438.87,442.53,438.87,442.52,39620.0,427.7187,431.2857,427.7187,431.2759,39620.0
2024-01-30 15:00:00,442.62,443.46,442.08,443.23,35310.0,431.3734,432.192,430.8471,431.9679,35310.0
2024-01-30 15:30:00,443.32,445.06,443.23,443.69,165905.0,432.0556,433.7514,431.9679,432.4162,165905.0
2024-01-31 09:30:00,445.38,446.62,444.54,445.69,43783.0,434.0633,435.2718,433.2446,434.3654,43783.0
2024-01-31 10:00:00,445.7,449.46,445.48,449.33,42819.0,434.3751,438.0396,434.1607,437.9129,42819.0
2024-01-31 10:30:00,449.19,449.7,448.82,449.38,21021.0,437.7765,438.2735,437.4159,437.9616,21021.0
2024-01-31 11:00:00,449.18,449.48,447.5,448.27,22905.0,437.7667,438.0591,436.1294,436.8798,22905.0
2024-01-31 11:30:00,448.3,449.23,448.24,449.04,33789.0,436.9091,437.8154,436.8506,437.6303,33789.0
2024-01-31 12:00:00,448.94,449.07,448.11,448.69,20923.0,437.5328,437.6595,436.7239,437.2892,20923.0
2024-01-31 12:30:00,448.71,448.73,447.3,447.52,16467.0,437.3086,437.3281,435.9345,436.1489,16467.0
2024-01-31 13:00:00,447.57,447.88,447.11,447.39,15920.0,436.1976,436.4997,435.7493,436.0222,15920.0
2024-01-31 13:30:00,447.26,448.31,447.14,447.69,36419.0,435.8955,436.9188,435.7785,436.3146,36419.0
2024-01-31 14:00:00,447.58,448.04,447.05,447.98,29308.0,436.2074,436.6557,435.6908,436.5972,29308.0
2024-01-31 14:30:00,447.84,448.18,447.42,447.93,50128.0,436.4608,436.7921,436.0514,436.5485,50128.0
2024-01-31 15:00:00,447.9,448.08,446.59,447.56,46797.0,436.5192,436.6947,435.2425,436.1879,46797.0
2024-01-31 15:30:00,447.6,447.87,446.01,446.4,156589.0,436.2269,436.49,434.6773,435.0573,156589.0
2024-02-01 09:30:00,446.77,447.29,443.46,445.65,39911.0,435.4179,435.9247,432.192,434.3264,39911.0
2024-02-01 10:00:00,445.11,446.27,442.74,444.17,28494.0,433.8001,434.9306,431.4903,432.884,28494.0
2024-02-01 10:30:00,444.08,445.16,443.15,444.92,26491.0,432.7963,433.8488,431.8899,433.6149,26491.0
2024-02-01 11:00:00,444.96,444.96,442.7,444.21,29187.0,433.6539,433.6539,431.4514,432.923,29187.0
2024-02-01 11:30:00,444.28,445.2,443.94,445.2,16162.0,432.9912,433.8878,432.6598,433.8878,16162.0
2024-02-01 12:00:00,445.34,447.48,445.31,447.48,18364.0,434.0243,436.1099,433.995,436.1099,18364.0
2024-02-01 12:30:00,447.48,447.77,443.52,443.83,38838.0,436.1099,436.3925,432.2505,432.5526,38838.0
2024-02-01 13:00:00,443.8,443.94,442.7,443.94,35168.0,432.5234,432.6598,431.4514,432.6598,35168.0
2024-02-01 13:30:00,443.66,445.59,443.65,444.64,43667.0,432.387,434.2679,432.3772,433.3421,43667.0
2024-02-01 14:00:00,444.62,444.65,443.85,444.16,15533.0,433.3226,433.3518,432.5721,432.8743,15533.0
2024-02-01 14:30:00,444.1,444.16,442.76,443.41,37652.0,432.8158,432.8743,431.5098,432.1433,37652.0
2024-02-01 15:00:00,443.67,445.05,443.47,444.65,27689.0,432.3967,433.7416,432.2018,433.3518,27689.0
2024-02-01 15:30:00,444.66,446.19,443.85,446.19,163013.0,433.3616,434.8527,432.5721,434.8527,163013.0
2024-02-02 09:30:00,445.78,447.69,441.5,444.11,30415.0,434.4531,436.3146,430.2818,432.8255,30415.0
2024-02-02 10:00:00,444.5,445.41,443.1,443.82,32500.0,433.2056,434.0925,431.8412,432.5429,32500.0
2024-02-02 10:30:00,444.11,444.87,443.74,444.38,21335.0,432.8255,433.5662,432.4649,433.0887,21335.0
2024-02-02 11:00:00,444.18,444.67,443.6,444.59,38812.0,432.8938,433.3713,432.3285,433.2933,38812.0
2024-02-02 11:30:00,444.58,444.64,443.57,443.79,41352.0,433.2836,433.3421,432.2993,432.5137,41352.0
2024-02-02 12:00:00,443.82,444.46,443.73,443.96,21534.0,432.5429,433.1666,432.4552,432.6793,21534.0
2024-02-02 12:30:00,443.91,444.1,443.1,444.09,23106.0,432.6306,432.8158,431.8412,432.806,23106.0
2024-02-02 13:00:00,444.16,445.13,444.15,444.72,29323.0,432.8743,433.8196,432.8645,433.42,29323.0
2024-02-02 13:30:00,444.68,445.27,444.27,444.7,27827.0,433.381,433.9561,432.9815,433.4005,27827.0
2024-02-02 14:00:00,444.77,445.57,444.67,445.3,39235.0,433.4688,434.2484,433.3713,433.9853,39235.0
2024-02-02 14:30:00,445.31,446.21,444.91,446.21,50443.0,433.995,434.8722,433.6052,434.8722,50443.0
2024-02-02 15:00:00,446.25,447.74,446.25,447.33,74744.0,434.9112,436.3633,434.9112,435.9637,74744.0
2024-02-02 15:30:00,447.29,447.46,445.37,446.46,205588.0,435.9247,436.0904,434.0535,435.1158,205588.0
2024-02-05 09:30:00,443.93,445.82,441.14,441.81,47841.0,432.6501,434.4921,429.931,430.584,47841.0
2024-02-05 10:00:00,442.03,442.71,440.23,440.58,32345.0,430.7984,431.4611,429.0441,429.3852,32345.0
2024-02-05 10:30:00,440.45,441.97,440.28,441.16,18732.0,429.2585,430.7399,429.0928,429.9505,18732.0
2024-02-05 11:00:00,441.27,442.43,441.26,442.42,34651.0,430.0577,431.1882,430.0479,431.1785,34651.0
2024-02-05 11:30:00,442.38,442.96,440.81,440.92,31902.0,431.1395,431.7047,429.6094,429.7166,31902.0
2024-02-05 12:00:00,440.91,441.59,440.23,441.29,27046.0,429.7068,430.3696,429.0441,430.0772,27046.0
2024-02-05 12:30:00,441.37,442.11,441.34,441.63,19320.0,430.1552,430.8763,430.1259,430.4085,19320.0
2024-02-05 13:00:00,441.73,442.95,441.58,442.63,19411.0,430.506,431.695,430.3598,431.3831,19411.0
2024-02-05 13:30:00,442.68,443.61,442.21,443.61,20956.0,431.4319,432.3382,430.9738,432.3382,20956.0
2024-02-05 14:00:00,443.69,443.88,443.02,443.12,17405.0,432.4162,432.6014,431.7632,431.8607,17405.0
2024-02-05 14:30:00,443.12,443.27,442.48,442.95,22805.0,431.8607,432.0069,431.2369,431.695,22805.0
2024-02-05 15:00:00,443.02,443.17,442.42,442.75,28991.0,431.7632,431.9094,431.1785,431.5001,28991.0
2024-02-05 15:30:00,442.8,443.46,441.34,442.38,158098.0,431.5488,432.192,430.1259,431.1395,158098.0
2024-02-06 09:30:00,442.0,443.68,440.94,443.68,17102.0,430.7691,432.4065,429.7361,432.4065,17102.0
2024-02-06 10:00:00,443.68,446.5,443.68,446.02,21844.0,432.4065,435.1548,432.4065,434.687,21844.0
2024-02-06 10:30:00,446.21,447.94,445.94,447.37,12787.0,434.8722,436.5582,434.609,436.0027,12787.0
2024-02-06 11:00:00,447.37,447.7,446.76,446.83,13662.0,436.0027,436.3243,435.4082,435.4764,13662.0
2024-02-06 11:30:00,446.81,448.35,446.48,448.35,11458.0,435.4569,436.9578,435.1353,436.9578,11458.0
2024-02-06 12:00:00,448.37,449.41,448.17,449.33,14316.0,436.9773,437.9909,436.7824,437.9129,14316.0
2024-02-06 12:30:00,449.24,449.7,449.24,449.7,9631.0,437.8252,438.2735,437.8252,438.2735,9631.0
2024-02-06 13:00:00,449.77,449.92,449.55,449.87,8686.0,438.3417,438.4879,438.1273,438.4392,8686.0
2024-02-06 13:30:00,449.81,449.81,448.99,449.14,20108.0,438.3807,438.3807,437.5815,437.7277,20108.0
2024-02-06 14:00:00,449.02,449.13,447.44,447.48,13207.0,437.6108,437.718,436.0709,436.1099,13207.0
2024-02-06 14:30:00,447.5,448.05,447.24,447.94,22776.0,436.1294,436.6654,435.876,436.5582,22776.0
2024-02-06 15:00:00,447.76,449.17,447.76,448.37,19365.0,436.3828,437.757,436.3828,436.9773,19365.0
2024-02-06 15:30:00,448.37,449.18,448.14,448.24,58791.0,436.9773,437.7667,436.7531,436.8506,58791.0
2024-02-07 09:30:00,448.17,453.66,448.17,453.12,33220.0,436.7824,442.1329,436.7824,441.6066,33220.0
2024-02-07 10:00:00,452.92,453.15,450.68,452.0,38023.0,441.4117,441.6358,439.2286,440.5151,38023.0
2024-02-07 10:30:00,452.0,453.81,450.21,453.26,24570.0,440.5151,442.2791,438.7705,441.743,24570.0
2024-02-07 11:00:00,453.31,453.38,450.92,451.13,28103.0,441.7918,441.86,439.4625,439.6672,28103.0
2024-02-07 11:30:00,451.32,452.38,450.88,452.32,10345.0,439.8523,440.8854,439.4235,440.8269,10345.0
2024-02-07 12:00:00,452.32,452.77,451.9,452.29,17589.0,440.8269,441.2655,440.4176,440.7977,17589.0
2024-02-07 12:30:00,452.53,453.11,452.25,452.85,5934.0,441.0316,441.5968,440.7587,441.3435,5934.0
2024-02-07 13:00:00,452.85,453.48,452.48,453.22,10850.0,441.3435,441.9574,440.9829,441.7041,10850.0
2024-02-07 13:30:00,453.49,453.5,452.15,452.15,6487.0,441.9672,441.9769,440.6612,440.6612,6487.0
2024-02-07 14:00:00,452.35,452.72,451.64,451.87,21302.0,440.8562,441.2168,440.1642,440.3884,21302.0
2024-02-07 14:30:00,451.89,452.44,451.61,452.43,9723.0,440.4078,440.9439,440.135,440.9341,9723.0
2024-02-07 15:00:00,452.35,452.82,451.88,452.55,21975.0,440.8562,441.3142,440.3981,441.0511,21975.0
2024-02-07 15:30:00,452.54,453.93,452.17,453.9,78133.0,441.0413,442.396,440.6807,442.3668,78133.0
2024-02-08 09:30:00,452.86,454.15,451.95,452.96,14419.0,441.3532,442.6104,440.4663,441.4507,14419.0
2024-02-08 10:00:00,453.01,453.15,451.99,452.28,10407.0,441.4994,441.6358,440.5053,440.7879,10407.0
2024-02-08 10:30:00,452.06,452.11,450.62,451.56,11570.0,440.5735,440.6223,439.1701,440.0862,11570.0
2024-02-08 11:00:00,451.55,451.55,449.81,450.86,11527.0,440.0765,440.0765,438.3807,439.404,11527.0
2024-02-08 11:30:00,450.97,451.66,450.75,451.18,9591.0,439.5112,440.1837,439.2968,439.7159,9591.0
2024-02-08 12:00:00,451.25,451.76,451.07,451.69,18977.0,439.7841,440.2811,439.6087,440.2129,18977.0
2024-02-08 12:30:00,451.67,452.3,451.66,452.01,8684.0,440.1934,440.8074,440.1837,440.5248,8684.0
2024-02-08 13:00:00,451.88,451.96,450.78,450.85,5773.0,440.3981,440.4761,439.3261,439.3943,5773.0
2024-02-08 13:30:00,450.71,451.15,450.56,450.99,7270.0,439.2578,439.6866,439.1116,439.5307,7270.0
2024-02-08 14:00:00,451.05,451.4,450.86,451.23,8904.0,439.5892,439.9303,439.404,439.7646,8904.0
2024-02-08 14:30:00,451.28,451.58,451.0,451.07,9853.0,439.8133,440.1057,439.5405,439.6087,9853.0
2024-02-08 15:00:00,451.25,451.46,450.85,451.28,17690.0,439.7841,439.9888,439.3943,439.8133,17690.0
2024-02-08 15:30:00,451.22,451.99,451.21,451.31,42459.0,439.7549,440.5053,439.7451,439.8426,42459.0
2024-02-09 09:30:00,452.11,452.11,450.52,451.38,32664.0,440.6223,440.6223,439.0727,439.9108,32664.0
2024-02-09 10:00:00,451.29,452.95,450.75,452.26,17298.0,439.8231,441.4409,439.2968,440.7684,17298.0
2024-02-09 10:30:00,452.33,452.53,451.67,451.71,14853.0,440.8367,441.0316,440.1934,440.2324,14853.0
2024-02-09 11:00:00,451.85,452.97,451.73,452.81,12180.0,440.3689,441.4604,440.2519,441.3045,12180.0
2024-02-09 11:30:00,452.59,452.64,451.97,452.54,13067.0,441.0901,441.1388,440.4858,441.0413,13067.0
2024-02-09 12:00:00,452.56,453.03,452.31,452.86,15772.0,441.0608,441.5189,440.8172,441.3532,15772.0
2024-02-09 12:30:00,452.81,453.08,452.53,452.82,68707.0,441.3045,441.5676,441.0316,441.3142,68707.0
2024-02-09 13:00:00,452.75,453.26,452.64,452.9,23081.0,441.246,441.743,441.1388,441.3922,23081.0
2024-02-09 13:30:00,452.95,453.06,452.69,452.89,12794.0,441.4409,441.5481,441.1875,441.3824,12794.0
2024-02-09 14:00:00,452.89,454.0,452.89,453.77,26009.0,441.3824,442.4642,441.3824,442.2401,26009.0
2024-02-09 14:30:00,453.73,454.44,453.44,454.36,14673.0,442.2011,442.8931,441.9185,442.8151,14673.0
2024-02-09 15:00:00,454.31,455.56,454.3,455.43,17444.0,442.7664,443.9846,442.7566,443.8579,17444.0
2024-02-09 15:30:00,455.35,455.35,453.41,454.92,125002.0,443.7799,443.7799,441.8892,443.3609,125002.0
2024-02-12 09:30:00,455.0,455.64,453.37,454.17,22119.0,443.4388,444.0626,441.8502,442.6299,22119.0
2024-02-12 10:00:00,454.53,454.89,453.27,454.0,29124.0,442.9808,443.3316,441.7528,442.4642,29124.0
2024-02-12 10:30:00,454.0,454.16,452.66,453.03,26844.0,442.4642,442.6202,441.1583,441.5189,26844.0
2024-02-12 11:00:00,453.05,453.65,452.96,453.34,16588.0,441.5384,442.1231,441.4507,441.821,16588.0
2024-02-12 11:30:00,453.37,454.88,453.22,454.66,15675.0,441.8502,443.3219,441.7041,443.1075,15675.0
2024-02-12 12:00:00,455.07,455.51,454.72,455.28,8118.0,443.507,443.9359,443.1659,443.7117,8118.0
2024-02-12 12:30:00,455.37,455.37,453.96,454.21,7083.0,443.7994,443.7994,442.4252,442.6689,7083.0
2024-02-12 13:00:00,454.2,454.61,453.79,453.87,10509.0,442.6592,443.0587,442.2596,442.3375,10509.0
2024-02-12 13:30:00,453.94,454.88,453.94,454.52,18224.0,442.4058,443.3219,442.4058,442.971,18224.0
2024-02-12 14:00:00,454.45,455.2,454.45,454.92,10236.0,442.9028,443.6337,442.9028,443.3609,10236.0
2024-02-12 14:30:00,454.91,454.95,453.64,453.77,13485.0,443.3511,443.3901,442.1134,442.2401,13485.0
2024-02-12 15:00:00,453.86,454.01,452.68,452.89,15758.0,442.3278,442.474,441.1778,441.3824,15758.0
2024-02-12 15:30:00,452.89,452.89,451.31,451.5,90314.0,441.3824,441.3824,439.8426,440.0278,90314.0
2024-02-13 09:30:00,453.76,455.58,451.73,452.1,41732.0,442.2303,444.0041,440.2519,440.6125,41732.0
2024-02-13 10:00:00,451.92,451.92,448.28,448.57,25835.0,440.4371,440.4371,436.8896,437.1722,25835.0
2024-02-13 10:30:00,448.53,449.8,448.0,449.8,29039.0,437.1332,438.371,436.6167,438.371,29039.0
2024-02-13 11:00:00,449.3,449.3,447.29,447.47,14552.0,437.8837,437.8837,435.9247,436.1002,14552.0
2024-02-13 11:30:00,447.82,448.67,447.56,447.66,10993.0,436.4413,437.2697,436.1879,436.2853,10993.0
2024-02-13 12:00:00,447.49,448.53,447.3,448.28,10707.0,436.1196,437.1332,435.9345,436.8896,10707.0
2024-02-13 12:30:00,448.1,448.63,447.46,447.71,18859.0,436.7141,437.2307,436.0904,436.3341,18859.0
2024-02-13 13:00:00,447.64,447.75,446.21,446.3,14530.0,436.2658,436.373,434.8722,434.9599,14530.0
2024-02-13 13:30:00,446.25,446.26,445.03,446.19,14833.0,434.9112,434.9209,433.7222,434.8527,14833.0
2024-02-13 14:00:00,446.09,446.11,444.2,444.83,17741.0,434.7552,434.7747,432.9132,433.5272,17741.0
2024-02-13 14:30:00,444.94,445.01,443.84,443.97,15326.0,433.6344,433.7027,432.5624,432.6891,15326.0
2024-02-13 15:00:00,443.89,444.97,443.15,444.97,21309.0,432.6111,433.6637,431.8899,433.6637,21309.0
2024-02-13 15:30:00,444.77,446.85,444.53,446.14,77335.0,433.4688,435.4959,433.2349,434.8039,77335.0
2024-02-14 09:30:00,447.5,450.0,447.49,448.59,17431.0,436.1294,438.5659,436.1196,437.1917,17431.0
2024-02-14 10:00:00,448.7,449.07,447.44,447.83,17660.0,437.2989,437.6595,436.0709,436.451,17660.0
2024-02-14 10:30:00,447.66,448.41,445.94,446.06,10533.0,436.2853,437.0163,434.609,434.726,10533.0
2024-02-14 11:00:00,445.73,447.74,445.28,447.74,8459.0,434.4044,436.3633,433.9658,436.3633,8459.0
2024-02-14 11:30:00,447.68,447.96,446.57,446.96,14639.0,436.3048,436.5777,435.223,435.6031,14639.0
2024-02-14 12:00:00,446.46,446.89,446.32,446.57,6823.0,435.1158,435.5349,434.9794,435.223,6823.0
2024-02-14 12:30:00,446.4,446.4,445.53,446.39,7162.0,435.0573,435.0573,434.2094,435.0476,7162.0
2024-02-14 13:00:00,446.39,447.83,443.89,445.12,36763.0,435.0476,436.451,432.6111,433.8099,36763.0
2024-02-14 13:30:00,445.12,446.57,443.03,444.42,43094.0,433.8099,435.223,431.773,433.1277,43094.0
2024-02-14 14:00:00,444.56,445.18,443.0,445.01,20261.0,433.2641,433.8683,431.7437,433.7027,20261.0
2024-02-14 14:30:00,445.07,446.24,444.55,445.02,21348.0,433.7611,434.9014,433.2543,433.7124,21348.0
2024-02-14 15:00:00,445.06,446.32,444.69,446.12,27651.0,433.7514,434.9794,433.3908,434.7845,27651.0
2024-02-14 15:30:00,446.13,446.56,445.32,446.18,72521.0,434.7942,435.2133,434.0048,434.8429,72521.0
2024-02-15 09:30:00,447.25,450.44,446.45,449.0,17772.0,435.8857,438.9947,435.1061,437.5913,17772.0
2024-02-15 10:00:00,448.73,449.49,447.4,449.13,25392.0,437.3281,438.0688,436.0319,437.718,25392.0
2024-02-15 10:30:00,449.19,449.2,447.33,447.81,19741.0,437.7765,437.7862,435.9637,436.4315,19741.0
2024-02-15 11:00:00,447.85,448.94,447.58,448.28,18241.0,436.4705,437.5328,436.2074,436.8896,18241.0
2024-02-15 11:30:00,448.28,448.54,447.8,447.95,5049.0,436.8896,437.143,436.4218,436.568,5049.0
2024-02-15 12:00:00,447.8,448.04,446.76,446.77,14854.0,436.4218,436.6557,435.4082,435.4179,14854.0
2024-02-15 12:30:00,446.97,448.6,446.48,448.44,10948.0,435.6129,437.2014,435.1353,437.0455,10948.0
2024-02-15 13:00:00,448.3,449.52,448.09,449.52,7923.0,436.9091,438.0981,436.7044,438.0981,7923.0
2024-02-15 13:30:00,449.9,450.97,449.67,450.36,10626.0,438.4684,439.5112,438.2443,438.9167,10626.0
2024-02-15 14:00:00,450.64,451.0,449.73,450.06,4970.0,439.1896,439.5405,438.3027,438.6243,4970.0
2024-02-15 14:30:00,450.31,450.65,449.89,450.56,9517.0,438.868,439.1994,438.4587,439.1116,9517.0
2024-02-15 15:00:00,450.54,450.8,449.89,450.79,10062.0,439.0921,439.3455,438.4587,439.3358,10062.0
2024-02-15 15:30:00,450.78,451.66,449.29,449.62,123771.0,439.3261,440.1837,437.8739,438.1955,123771.0
2024-02-16 09:30:00,450.37,452.87,449.59,452.64,38388.0,438.9265,441.3629,438.1663,441.1388,38388.0
2024-02-16 10:00:00,452.32,452.87,449.56,450.09,16431.0,440.8269,441.3629,438.137,438.6536,16431.0
2024-02-16 10:30:00,449.85,450.56,448.8,449.21,21825.0,438.4197,439.1116,437.3964,437.7959,21825.0
2024-02-16 11:00:00,449.21,449.44,448.01,449.12,18717.0,437.7959,438.0201,436.6264,437.7082,18717.0
2024-02-16 11:30:00,449.17,450.8,448.61,450.51,16264.0,437.757,439.3455,437.2112,439.0629,16264.0
2024-02-16 12:00:00,450.56,451.9,450.5,451.89,16784.0,439.1116,440.4176,439.0532,440.4078,16784.0
2024-02-16 12:30:00,451.89,452.19,451.52,451.92,7750.0,440.4078,440.7002,440.0472,440.4371,7750.0
2024-02-16 13:00:00,451.93,452.52,451.77,452.25,7659.0,440.4468,441.0218,440.2909,440.7587,7659.0
2024-02-16 13:30:00,452.24,452.59,451.98,452.19,6338.0,440.749,441.0901,440.4956,440.7002,6338.0
2024-02-16 14:00:00,452.15,452.16,451.39,451.75,6304.0,440.6612,440.671,439.9206,440.2714,6304.0
2024-02-16 14:30:00,451.75,451.75,450.52,450.74,9730.0,440.2714,440.2714,439.0727,439.2871,9730.0
2024-02-16 15:00:00,450.89,451.59,450.72,451.29,11059.0,439.4333,440.1155,439.2676,439.8231,11059.0
2024-02-16 15:30:00,451.27,452.62,450.76,451.21,129479.0,439.8036,441.1193,439.3066,439.7451,129479.0
2024-02-20 09:30:00,453.22,458.34,452.85,457.31,39434.0,441.7041,446.694,441.3435,445.6901,39434.0
2024-02-20 10:00:00,457.54,460.49,457.32,460.12,30032.0,445.9143,448.7893,445.6999,448.4287,30032.0
2024-02-20 10:30:00,460.24,460.54,457.87,458.39,16643.0,448.5457,448.8381,446.2359,446.7427,16643.0
2024-02-20 11:00:00,458.47,459.12,457.75,458.15,29238.0,446.8207,447.4541,446.1189,446.5088,29238.0
2024-02-20 11:30:00,458.38,460.23,458.01,459.78,16198.0,446.7329,448.5359,446.3723,448.0974,16198.0
2024-02-20 12:00:00,459.65,460.33,458.44,458.69,31862.0,447.9707,448.6334,446.7914,447.0351,31862.0
2024-02-20 12:30:00,458.55,458.92,458.08,458.77,16829.0,446.8986,447.2592,446.4406,447.113,16829.0
2024-02-20 13:00:00,458.61,458.91,456.71,457.09,29833.0,446.9571,447.2495,445.1054,445.4757,29833.0
2024-02-20 13:30:00,456.86,458.1,456.34,457.65,16526.0,445.2516,446.4601,444.7448,446.0215,16526.0
2024-02-20 14:00:00,457.62,457.96,456.89,457.07,17460.0,445.9923,446.3236,445.2808,445.4562,17460.0
2024-02-20 14:30:00,457.0,457.11,456.18,456.66,16821.0,445.388,445.4952,444.5888,445.0566,16821.0
2024-02-20 15:00:00,456.5,456.5,454.86,455.71,15913.0,444.9007,444.9007,443.3024,444.1308,15913.0
2024-02-20 15:30:00,455.8,456.12,453.9,454.05,132723.0,444.2185,444.5304,442.3668,442.513,132723.0
2024-02-21 09:30:00,454.68,457.59,453.76,457.23,24799.0,443.127,445.963,442.2303,445.6122,24799.0
2024-02-21 10:00:00,457.04,458.64,456.79,458.31,16205.0,445.427,446.9863,445.1833,446.6647,16205.0
2024-02-21 10:30:00,458.13,458.82,457.17,457.37,13100.0,446.4893,447.1618,445.5537,445.7486,13100.0
2024-02-21 11:00:00,457.64,458.98,457.64,458.62,10851.0,446.0117,447.3177,446.0117,446.9668,10851.0
2024-02-21 11:30:00,458.14,458.51,457.93,458.26,7273.0,446.499,446.8596,446.2944,446.616,7273.0
2024-02-21 12:00:00,458.14,459.09,458.02,458.34,13139.0,446.499,447.4249,446.3821,446.694,13139.0
2024-02-21 12:30:00,458.16,458.25,457.48,458.0,13415.0,446.5185,446.6062,445.8558,446.3626,13415.0
2024-02-21 13:00:00,458.13,458.21,457.66,457.78,13500.0,446.4893,446.5673,446.0312,446.1482,13500.0
2024-02-21 13:30:00,457.9,458.49,457.87,458.21,7553.0,446.2651,446.8401,446.2359,446.5673,7553.0
2024-02-21 14:00:00,458.39,459.23,458.27,459.17,13715.0,446.7427,447.5613,446.6257,447.5029,13715.0
2024-02-21 14:30:00,458.87,459.73,458.64,459.43,12705.0,447.2105,448.0486,446.9863,447.7563,12705.0
2024-02-21 15:00:00,459.52,459.52,457.61,457.8,13996.0,447.844,447.844,445.9825,446.1677,13996.0
2024-02-21 15:30:00,457.78,461.09,457.72,459.69,176816.0,446.1482,449.3741,446.0897,448.0097,176816.0
2024-02-22 09:30:00,458.68,459.44,456.38,458.19,60057.0,447.0253,447.766,444.7838,446.5478,60057.0
2024-02-22 10:00:00,458.18,458.18,453.74,453.98,46528.0,446.538,446.538,442.2108,442.4447,46528.0
2024-02-22 10:30:00,453.94,454.48,451.66,452.65,39762.0,442.4058,442.932,440.1837,441.1485,39762.0
2024-02-22 11:00:00,452.66,453.7,451.51,452.52,28806.0,441.1583,442.1719,440.0375,441.0218,28806.0
2024-02-22 11:30:00,452.69,453.42,451.91,452.75,29560.0,441.1875,441.899,440.4273,441.246,29560.0
2024-02-22 12:00:00,452.72,455.22,452.72,454.77,21900.0,441.2168,443.6532,441.2168,443.2147,21900.0
2024-02-22 12:30:00,454.83,456.38,454.83,456.21,23868.0,443.2731,444.7838,443.2731,444.6181,23868.0
2024-02-22 13:00:00,456.41,457.45,455.86,457.18,13548.0,444.813,445.8266,444.277,445.5634,13548.0
2024-02-22 13:30:00,457.48,458.09,457.36,457.62,24562.0,445.8558,446.4503,445.7389,445.9923,24562.0
2024-02-22 14:00:00,457.67,458.75,457.52,458.57,25473.0,446.041,447.0935,445.8948,446.9181,25473.0
2024-02-22 14:30:00,458.63,458.65,455.64,455.82,19186.0,446.9766,446.9961,444.0626,444.238,19186.0
2024-02-22 15:00:00,455.92,456.99,455.2,456.67,40984.0,444.3354,445.3783,443.6337,445.0664,40984.0
2024-02-22 15:30:00,456.47,457.63,455.75,456.99,51776.0,444.8715,446.002,444.1698,445.3783,51776.0
2024-02-23 09:30:00,455.82,459.14,455.54,458.89,21485.0,446.0396,449.2884,445.7656,449.0437,21485.0
2024-02-23 10:00:00,458.94,459.55,458.33,459.34,12927.0,449.0927,449.6896,448.4957,449.4841,12927.0
2024-02-23 10:30:00,459.33,460.11,458.56,460.06,17087.0,449.4743,450.2376,448.7208,450.1886,17087.0
2024-02-23 11:00:00,459.83,460.7,459.2,459.88,15631.0,449.9636,450.8149,449.3471,450.0125,15631.0
2024-02-23 11:30:00,459.88,460.78,459.81,460.16,17049.0,450.0125,450.8932,449.944,450.2865,17049.0
2024-02-23 12:00:00,460.14,460.49,459.53,460.4,9361.0,450.2669,450.6094,449.67,450.5213,9361.0
2024-02-23 12:30:00,460.12,460.49,459.41,459.41,8841.0,450.2473,450.6094,449.5526,449.5526,8841.0
2024-02-23 13:00:00,459.39,460.18,458.89,460.14,22992.0,449.533,450.3061,449.0437,450.2669,22992.0
2024-02-23 13:30:00,460.29,460.32,459.59,459.7,6333.0,450.4137,450.443,449.7287,449.8364,6333.0
2024-02-23 14:00:00,459.71,460.05,459.62,459.81,13944.0,449.8461,450.1788,449.7581,449.944,13944.0
2024-02-23 14:30:00,459.65,460.5,459.65,460.28,9671.0,449.7874,450.6192,449.7874,450.4039,9671.0
2024-02-23 15:00:00,460.24,461.2,460.24,461.2,17214.0,450.3648,451.3042,450.3648,451.3042,17214.0
2024-02-23 15:30:00,461.26,461.56,460.96,461.1,40984.0,451.3629,451.6564,451.0693,451.2063,40984.0
2024-02-26 09:30:00,462.27,465.4,461.59,464.89,42076.0,452.3512,455.414,451.6858,454.915,42076.0
2024-02-26 10:00:00,464.88,465.75,463.61,464.34,35591.0,454.9052,455.7565,453.6625,454.3768,35591.0
2024-02-26 10:30:00,464.37,464.65,461.65,461.84,15253.0,454.4061,454.6801,451.7445,451.9304,15253.0
2024-02-26 11:00:00,461.6,462.19,460.33,460.56,15755.0,451.6956,452.2729,450.4528,450.6779,15755.0
2024-02-26 11:30:00,460.56,460.93,460.1,460.63,21685.0,450.6779,451.04,450.2278,450.7464,21685.0
2024-02-26 12:00:00,460.63,460.64,459.77,460.25,11549.0,450.7464,450.7562,449.9048,450.3746,11549.0
2024-02-26 12:30:00,460.29,460.43,459.89,460.02,8322.0,450.4137,450.5507,450.0223,450.1495,8322.0
2024-02-26 13:00:00,460.07,460.34,459.13,459.13,8901.0,450.1984,450.4626,449.2786,449.2786,8901.0
2024-02-26 13:30:00,459.08,459.4,458.88,459.2,10951.0,449.2297,449.5428,449.0339,449.3471,10951.0
2024-02-26 14:00:00,459.2,459.91,459.05,459.91,14303.0,449.3471,450.0418,449.2003,450.0418,14303.0
2024-02-26 14:30:00,459.91,460.38,459.77,460.23,11659.0,450.0418,450.5018,449.9048,450.355,11659.0
2024-02-26 15:00:00,460.31,461.23,460.14,460.55,20875.0,450.4333,451.3335,450.2669,450.6681,20875.0
2024-02-26 15:30:00,460.6,460.6,459.06,459.34,63092.0,450.717,450.717,449.2101,449.4841,63092.0
2024-02-27 09:30:00,457.58,457.58,454.0,455.97,24054.0,447.7618,447.7618,444.2587,446.1864,24054.0
2024-02-27 10:00:00,455.94,456.29,454.87,455.62,19049.0,446.157,446.4995,445.11,445.8439,19049.0
2024-02-27 10:30:00,455.71,455.87,454.37,454.62,13886.0,445.932,446.0885,444.6207,444.8654,13886.0
2024-02-27 11:00:00,454.49,456.91,454.49,456.91,12027.0,444.7381,447.1062,444.7381,447.1062,12027.0
2024-02-27 11:30:00,456.9,457.12,456.44,456.44,6702.0,447.0964,447.3117,446.6463,446.6463,6702.0
2024-02-27 12:00:00,456.71,457.78,456.36,457.47,10190.0,446.9105,447.9575,446.568,447.6542,10190.0
2024-02-27 12:30:00,457.5,458.46,457.5,458.42,5878.0,447.6836,448.623,447.6836,448.5838,5878.0
2024-02-27 13:00:00,458.61,459.27,458.61,458.98,3125.0,448.7697,449.4156,448.7697,449.1318,3125.0
2024-02-27 13:30:00,458.84,458.87,457.85,458.29,9861.0,448.9948,449.0242,448.026,448.4566,9861.0
2024-02-27 14:00:00,458.03,458.16,457.44,457.64,6474.0,448.2022,448.3294,447.6248,447.8206,6474.0
2024-02-27 14:30:00,457.72,457.79,457.0,457.52,8976.0,447.8988,447.9673,447.1943,447.7031,8976.0
2024-02-27 15:00:00,457.76,458.13,457.65,457.7,7355.0,447.938,448.3,447.8303,447.8793,7355.0
2024-02-27 15:30:00,457.78,458.73,457.61,458.37,27649.0,447.9575,448.8872,447.7912,448.5349,27649.0
2024-02-28 09:30:00,459.61,459.61,457.21,457.44,30072.0,449.7483,449.7483,447.3998,447.6248,30072.0
2024-02-28 10:00:00,457.59,460.06,457.57,459.08,20310.0,447.7716,450.1886,447.7521,449.2297,20310.0
2024-02-28 10:30:00,459.23,460.67,459.12,460.4,22846.0,449.3764,450.7855,449.2688,450.5213,22846.0
2024-02-28 11:00:00,460.4,460.55,459.62,459.92,8095.0,450.5213,450.6681,449.7581,450.0516,8095.0
2024-02-28 11:30:00,459.83,460.51,459.08,460.48,10345.0,449.9636,450.629,449.2297,450.5996,10345.0
2024-02-28 12:00:00,460.45,460.83,460.44,460.73,4570.0,450.5703,450.9421,450.5605,450.8443,4570.0
2024-02-28 12:30:00,460.61,461.23,460.51,461.02,7318.0,450.7268,451.3335,450.629,451.128,7318.0
2024-02-28 13:00:00,461.02,461.59,460.87,461.54,6763.0,451.128,451.6858,450.9812,451.6369,6763.0
2024-02-28 13:30:00,461.5,461.82,461.28,461.54,5437.0,451.5977,451.9109,451.3824,451.6369,5437.0
2024-02-28 14:00:00,461.5,461.52,460.39,461.07,10462.0,451.5977,451.6173,450.5115,451.177,10462.0
2024-02-28 14:30:00,461.05,461.59,460.88,461.58,13059.0,451.1574,451.6858,450.991,451.676,13059.0
2024-02-28 15:00:00,461.61,462.08,460.86,460.87,19226.0,451.7054,452.1653,450.9715,450.9812,19226.0
2024-02-28 15:30:00,460.83,461.09,458.51,459.28,46063.0,450.9421,451.1965,448.6719,449.4254,46063.0
2024-02-29 09:30:00,458.38,459.16,457.2,457.92,19867.0,448.5447,449.3079,447.39,448.0945,19867.0
2024-02-29 10:00:00,457.49,457.87,455.41,456.28,17856.0,447.6738,448.0456,445.6384,446.4897,17856.0
2024-02-29 10:30:00,456.94,457.79,456.23,457.79,12575.0,447.1356,447.9673,446.4408,447.9673,12575.0
2024-02-29 11:00:00,458.04,458.29,457.46,457.73,11196.0,448.212,448.4566,447.6444,447.9086,11196.0
2024-02-29 11:30:00,457.84,457.98,456.63,456.98,8828.0,448.0163,448.1533,446.8322,447.1747,8828.0
2024-02-29 12:00:00,457.0,457.59,456.91,457.58,7079.0,447.1943,447.7716,447.1062,447.7618,7079.0
2024-02-29 12:30:00,458.06,459.14,458.06,458.55,8378.0,448.2315,449.2884,448.2315,448.711,8378.0
2024-02-29 13:00:00,458.6,458.62,458.06,458.26,3743.0,448.76,448.7795,448.2315,448.4272,3743.0
2024-02-29 13:30:00,458.17,458.58,458.1,458.42,6735.0,448.3392,448.7404,448.2707,448.5838,6735.0
2024-02-29 14:00:00,458.55,459.84,458.48,459.64,9704.0,448.711,449.9733,448.6425,449.7776,9704.0
2024-02-29 14:30:00,459.49,459.71,459.22,459.55,7137.0,449.6309,449.8461,449.3667,449.6896,7137.0
2024-02-29 15:00:00,459.45,460.63,459.39,460.63,9519.0,449.5917,450.7464,449.533,450.7464,9519.0
2024-02-29 15:30:00,460.63,461.5,460.14,460.64,74566.0,450.7464,451.5977,450.2669,450.7562,74566.0
2024-03-01 09:30:00,461.0,461.0,456.0,457.06,24408.0,451.1085,451.1085,446.2157,447.253,24408.0
2024-03-01 10:00:00,457.09,458.16,456.07,458.16,8563.0,447.2824,448.3294,446.2842,448.3294,8563.0
2024-03-01 10:30:00,458.2,459.5,457.13,457.14,14686.0,448.3685,449.6406,447.3215,447.3313,14686.0
2024-03-01 11:00:00,457.19,457.64,455.72,455.85,11227.0,447.3802,447.8206,445.9417,446.069,11227.0
2024-03-01 11:30:00,456.16,456.35,454.68,455.3,19074.0,446.3723,446.5582,444.9241,445.5308,19074.0
2024-03-01 12:00:00,455.23,456.38,454.85,455.77,14662.0,445.4623,446.5876,445.0904,445.9907,14662.0
2024-03-01 12:30:00,455.72,455.72,454.53,454.53,13331.0,445.9417,445.9417,444.7773,444.7773,13331.0
2024-03-01 13:00:00,454.52,454.8,454.0,454.37,19520.0,444.7675,445.0415,444.2587,444.6207,19520.0
2024-03-01 13:30:00,454.38,454.53,453.82,454.33,11613.0,444.6305,444.7773,444.0825,444.5816,11613.0
2024-03-01 14:00:00,454.29,455.78,454.22,455.64,12005.0,444.5424,446.0005,444.4739,445.8635,12005.0
2024-03-01 14:30:00,455.44,455.64,454.95,455.27,14341.0,445.6678,445.8635,445.1883,445.5014,14341.0
2024-03-01 15:00:00,455.14,457.01,454.92,456.72,19142.0,445.3742,447.2041,445.1589,446.9203,19142.0
2024-03-01 15:30:00,456.84,456.94,454.83,454.84,80056.0,447.0377,447.1356,445.0708,445.0806,80056.0
2024-03-04 09:30:00,456.0,459.51,455.45,459.39,28356.0,446.2157,449.6504,445.6775,449.533,28356.0
2024-03-04 10:00:00,459.28,459.31,457.03,457.03,17322.0,449.4254,449.4547,447.2236,447.2236,17322.0
2024-03-04 10:30:00,457.22,457.88,456.14,456.59,13416.0,447.4096,448.0554,446.3527,446.7931,13416.0
2024-03-04 11:00:00,456.74,457.45,456.1,457.34,15569.0,446.9399,447.6346,446.3136,447.527,15569.0
2024-03-04 11:30:00,457.34,457.5,456.76,456.82,8369.0,447.527,447.6836,446.9594,447.0181,8369.0
2024-03-04 12:00:00,456.65,458.28,456.23,458.1,10447.0,446.8518,448.4468,446.4408,448.2707,10447.0
2024-03-04 12:30:00,457.86,459.57,457.86,458.64,12772.0,448.0358,449.7091,448.0358,448.7991,12772.0
2024-03-04 13:00:00,458.56,459.39,458.56,459.0,7134.0,448.7208,449.533,448.7208,449.1514,7134.0
2024-03-04 13:30:00,459.4,459.56,458.0,458.95,123215.0,449.5428,449.6994,448.1728,449.1024,123215.0
2024-03-04 14:00:00,458.74,459.27,458.1,459.07,11543.0,448.897,449.4156,448.2707,449.2199,11543.0
2024-03-04 14:30:00,459.26,460.3,458.95,460.05,17224.0,449.4058,450.4235,449.1024,450.1788,17224.0
2024-03-04 15:00:00,460.04,461.1,460.03,461.0,14596.0,450.1691,451.2063,450.1593,451.1085,14596.0
2024-03-04 15:30:00,461.06,461.23,459.24,459.93,49352.0,451.1672,451.3335,449.3862,450.0614,49352.0
2024-03-05 09:30:00,463.23,464.58,461.61,463.39,20764.0,453.2906,454.6116,451.7054,453.4472,20764.0
2024-03-05 10:00:00,463.04,464.28,461.58,463.34,17616.0,453.1047,454.3181,451.676,453.3982,17616.0
2024-03-05 10:30:00,463.34,463.88,462.46,463.15,11669.0,453.3982,453.9267,452.5371,453.2123,11669.0
2024-03-05 11:00:00,462.82,463.15,461.39,461.53,11353.0,452.8894,453.2123,451.4901,451.6271,11353.0
2024-03-05 11:30:00,462.1,462.31,461.24,461.77,6063.0,452.1849,452.3903,451.3433,451.8619,6063.0
2024-03-05 12:00:00,461.54,461.66,460.48,460.48,8205.0,451.6369,451.7543,450.5996,450.5996,8205.0
2024-03-05 12:30:00,460.59,460.89,459.74,460.89,6679.0,450.7073,451.0008,449.8755,451.0008,6679.0
2024-03-05 13:00:00,460.97,461.71,460.07,461.56,10368.0,451.0791,451.8032,450.1984,451.6564,10368.0
2024-03-05 13:30:00,461.81,462.45,461.57,461.77,10013.0,451.9011,452.5273,451.6662,451.8619,10013.0
2024-03-05 14:00:00,461.67,461.83,460.93,461.04,7662.0,451.7641,451.9206,451.04,451.1476,7662.0
2024-03-05 14:30:00,460.64,460.69,458.98,458.98,6848.0,450.7562,450.8051,449.1318,449.1318,6848.0
2024-03-05 15:00:00,459.15,459.36,458.18,458.51,12725.0,449.2982,449.5036,448.349,448.6719,12725.0
2024-03-05 15:30:00,458.65,459.29,457.96,458.16,93907.0,448.8089,449.4351,448.1337,448.3294,93907.0
2024-03-06 09:30:00,458.16,461.6,457.87,461.28,22373.0,448.3294,451.6956,448.0456,451.3824,22373.0
2024-03-06 10:00:00,461.4,462.38,460.31,461.86,14149.0,451.4999,452.4588,450.4333,451.95,14149.0
2024-03-06 10:30:00,461.77,463.39,461.48,463.15,9759.0,451.8619,453.4472,451.5782,453.2123,9759.0
2024-03-06 11:00:00,463.15,463.5,462.54,463.5,13738.0,453.2123,453.5548,452.6154,453.5548,13738.0
2024-03-06 11:30:00,463.5,463.5,461.96,462.55,7404.0,453.5548,453.5548,452.0479,452.6252,7404.0
2024-03-06 12:00:00,462.68,463.42,462.25,462.99,7512.0,452.7524,453.4765,452.3316,453.0558,7512.0
2024-03-06 12:30:00,463.39,463.5,463.04,463.04,8403.0,453.4472,453.5548,453.1047,453.1047,8403.0
2024-03-06 13:00:00,462.9,463.84,462.85,463.51,8913.0,452.9677,453.8875,452.9188,453.5646,8913.0
2024-03-06 13:30:00,463.56,463.56,462.54,462.55,7233.0,453.6135,453.6135,452.6154,452.6252,7233.0
2024-03-06 14:00:00,462.4,462.64,461.36,462.05,10911.0,452.4784,452.7133,451.4607,452.1359,10911.0
2024-03-06 14:30:00,461.98,462.27,461.23,462.27,5063.0,452.0674,452.3512,451.3335,452.3512,5063.0
2024-03-06 15:00:00,462.17,462.33,461.59,461.81,9293.0,452.2534,452.4099,451.6858,451.9011,9293.0
2024-03-06 15:30:00,462.06,462.17,460.6,461.23,51021.0,452.1457,452.2534,450.717,451.3335,51021.0
2024-03-07 09:30:00,459.21,459.6,454.94,456.5,56506.0,449.3569,449.7385,445.1785,446.705,56506.0
2024-03-07 10:00:00,456.84,457.88,455.43,457.49,43607.0,447.0377,448.0554,445.658,447.6738,43607.0
2024-03-07 10:30:00,457.69,457.69,455.96,456.7,15041.0,447.8695,447.8695,446.1766,446.9007,15041.0
2024-03-07 11:00:00,456.71,456.71,455.39,455.81,18354.0,446.9105,446.9105,445.6188,446.0298,18354.0
2024-03-07 11:30:00,455.7,455.83,455.0,455.18,14127.0,445.9222,446.0494,445.2372,445.4133,14127.0
2024-03-07 12:00:00,455.18,455.32,454.25,455.07,26280.0,445.4133,445.5503,444.5033,445.3057,26280.0
2024-03-07 12:30:00,455.08,456.12,455.08,455.79,11077.0,445.3155,446.3332,445.3155,446.0102,11077.0
2024-03-07 13:00:00,455.76,456.14,454.67,454.68,9242.0,445.9809,446.3527,444.9143,444.9241,9242.0
2024-03-07 13:30:00,454.84,455.55,454.39,455.43,18118.0,445.0806,445.7754,444.6403,445.658,18118.0
2024-03-07 14:00:00,455.52,456.19,455.23,455.23,12085.0,445.746,446.4017,445.4623,445.4623,12085.0
2024-03-07 14:30:00,455.32,456.28,455.18,456.28,12908.0,445.5503,446.4897,445.4133,446.4897,12908.0
2024-03-07 15:00:00,456.06,457.0,455.76,456.35,16074.0,446.2745,447.1943,445.9809,446.5582,16074.0
2024-03-07 15:30:00,456.22,457.29,456.04,456.21,31189.0,446.431,447.4781,446.2549,446.4212,31189.0
2024-03-08 09:30:00,455.01,456.47,453.13,456.45,18617.0,445.247,446.6757,443.4073,446.6561,18617.0
2024-03-08 10:00:00,456.33,456.61,455.2,455.38,12114.0,446.5387,446.8127,445.4329,445.609,12114.0
2024-03-08 10:30:00,455.47,456.39,455.42,456.39,18355.0,445.6971,446.5974,445.6482,446.5974,18355.0
2024-03-08 11:00:00,456.45,458.67,456.18,458.67,15760.0,446.6561,448.8285,446.3919,448.8285,15760.0
2024-03-08 11:30:00,458.6,459.18,457.71,458.7,13921.0,448.76,449.3275,447.8891,448.8578,13921.0
2024-03-08 12:00:00,458.69,459.58,458.55,459.08,9593.0,448.848,449.7189,448.711,449.2297,9593.0
2024-03-08 12:30:00,459.06,459.5,458.41,459.5,7368.0,449.2101,449.6406,448.574,449.6406,7368.0
2024-03-08 13:00:00,459.39,459.39,458.69,459.09,13857.0,449.533,449.533,448.848,449.2394,13857.0
2024-03-08 13:30:00,459.1,459.13,457.94,458.28,4814.0,449.2492,449.2786,448.1141,448.4468,4814.0
2024-03-08 14:00:00,458.25,458.84,458.04,458.72,5804.0,448.4175,448.9948,448.212,448.8774,5804.0
2024-03-08 14:30:00,458.86,459.89,458.86,459.61,5976.0,449.0144,450.0223,449.0144,449.7483,5976.0
2024-03-08 15:00:00,459.74,459.8,459.19,459.36,9436.0,449.8755,449.9342,449.3373,449.5036,9436.0
2024-03-08 15:30:00,459.54,459.8,459.23,459.54,29847.0,449.6798,449.9342,449.3764,449.6798,29847.0
2024-03-11 09:30:00,459.48,461.7,458.35,460.05,20831.0,449.6211,451.7934,448.5153,450.1788,20831.0
2024-03-11 10:00:00,460.16,460.65,458.88,460.28,12859.0,450.2865,450.766,449.0339,450.4039,12859.0
2024-03-11 10:30:00,460.39,461.5,459.48,461.5,8905.0,450.5115,451.5977,449.6211,451.5977,8905.0
2024-03-11 11:00:00,461.41,462.0,461.17,461.68,14021.0,451.5097,452.087,451.2748,451.7739,14021.0
2024-03-11 11:30:00,461.98,462.03,461.5,461.89,12442.0,452.0674,452.1164,451.5977,451.9794,12442.0
2024-03-11 12:00:00,462.0,462.24,460.58,460.87,8782.0,452.087,452.3219,450.6975,450.9812,8782.0
2024-03-11 12:30:00,460.92,460.92,460.16,460.39,8123.0,451.0302,451.0302,450.2865,450.5115,8123.0
2024-03-11 13:00:00,460.41,460.54,460.02,460.2,6569.0,450.5311,450.6583,450.1495,450.3256,6569.0
2024-03-11 13:30:00,460.28,460.74,460.24,460.62,4695.0,450.4039,450.854,450.3648,450.7366,4695.0
2024-03-11 14:00:00,460.91,460.91,458.98,459.48,9058.0,451.0204,451.0204,449.1318,449.6211,9058.0
2024-03-11 14:30:00,459.5,461.11,459.48,461.11,9262.0,449.6406,451.2161,449.6211,451.2161,9262.0
2024-03-11 15:00:00,461.32,462.0,461.13,461.34,11776.0,451.4216,452.087,451.2357,451.4412,11776.0
2024-03-11 15:30:00,461.25,461.66,459.04,459.36,60129.0,451.3531,451.7543,449.1905,449.5036,60129.0
2024-03-12 09:30:00,456.55,459.09,455.24,455.92,36454.0,446.7539,449.2394,445.472,446.1375,36454.0
2024-03-12 10:00:00,456.25,457.3,454.53,457.04,22046.0,446.4604,447.4878,444.7773,447.2334,22046.0
2024-03-12 10:30:00,456.87,457.91,456.15,457.91,27532.0,447.0671,448.0848,446.3625,448.0848,27532.0
2024-03-12 11:00:00,457.78,457.83,456.59,456.86,14302.0,447.9575,448.0065,446.7931,447.0573,14302.0
2024-03-12 11:30:00,457.06,458.85,457.06,457.92,15158.0,447.253,449.0046,447.253,448.0945,15158.0
2024-03-12 12:00:00,458.14,458.35,457.23,457.91,15929.0,448.3098,448.5153,447.4193,448.0848,15929.0
2024-03-12 12:30:00,457.89,458.1,457.12,457.81,8279.0,448.0652,448.2707,447.3117,447.9869,8279.0
2024-03-12 13:00:00,457.81,458.81,457.63,458.78,8027.0,447.9869,448.9654,447.8108,448.9361,8027.0
2024-03-12 13:30:00,458.71,459.48,458.67,459.1,12674.0,448.8676,449.6211,448.8285,449.2492,12674.0
2024-03-12 14:00:00,459.11,459.19,457.9,459.12,17357.0,449.259,449.3373,448.075,449.2688,17357.0
2024-03-12 14:30:00,459.14,459.78,458.86,459.69,8261.0,449.2884,449.9146,449.0144,449.8266,8261.0
2024-03-12 15:00:00,459.8,460.9,459.64,460.43,10189.0,449.9342,451.0106,449.7776,450.5507,10189.0
2024-03-12 15:30:00,460.15,460.53,458.82,458.85,64393.0,450.2767,450.6485,448.9752,449.0046,64393.0
2024-03-13 09:30:00,458.56,461.71,458.56,461.53,39251.0,448.7208,451.8032,448.7208,451.6271,39251.0
2024-03-13 10:00:00,461.58,462.2,459.79,460.8,19969.0,451.676,452.2827,449.9244,450.9127,19969.0
2024-03-13 10:30:00,460.66,460.66,459.01,459.75,10473.0,450.7758,450.7758,449.1612,449.8853,10473.0
2024-03-13 11:00:00,460.63,460.94,459.97,460.88,5863.0,450.7464,451.0497,450.1006,450.991,5863.0
2024-03-13 11:30:00,461.0,461.55,460.18,460.19,7361.0,451.1085,451.6467,450.3061,450.3158,7361.0
2024-03-13 12:00:00,460.57,460.78,459.84,459.94,10698.0,450.6877,450.8932,449.9733,450.0712,10698.0
2024-03-13 12:30:00,459.81,459.89,458.91,458.91,12355.0,449.944,450.0223,449.0633,449.0633,12355.0
2024-03-13 13:00:00,458.92,460.22,458.43,459.89,15183.0,449.0731,450.3452,448.5936,450.0223,15183.0
2024-03-13 13:30:00,459.94,460.59,459.7,460.42,8584.0,450.0712,450.7073,449.8364,450.5409,8584.0
2024-03-13 14:00:00,460.48,460.71,460.03,460.04,12053.0,450.5996,450.8247,450.1593,450.1691,12053.0
2024-03-13 14:30:00,459.98,460.11,459.24,459.73,14704.0,450.1103,450.2376,449.3862,449.8657,14704.0
2024-03-13 15:00:00,459.55,459.55,458.1,458.34,13127.0,449.6896,449.6896,448.2707,448.5055,13127.0
2024-03-13 15:30:00,458.43,459.05,458.03,458.4,82613.0,448.5936,449.2003,448.2022,448.5642,82613.0
2024-03-14 09:30:00,458.0,461.24,458.0,460.45,21088.0,448.1728,451.3433,448.1728,450.5703,21088.0
2024-03-14 10:00:00,460.76,461.0,459.92,460.06,9527.0,450.8736,451.1085,450.0516,450.1886,9527.0
2024-03-14 10:30:00,459.7,460.0,458.81,459.31,8453.0,449.8364,450.1299,448.9654,449.4547,8453.0
2024-03-14 11:00:00,459.15,459.33,458.15,458.44,7026.0,449.2982,449.4743,448.3196,448.6034,7026.0
2024-03-14 11:30:00,458.3,458.46,457.56,458.46,17112.0,448.4664,448.623,447.7423,448.623,17112.0
2024-03-14 12:00:00,458.46,458.56,457.3,457.85,16209.0,448.623,448.7208,447.4878,448.026,16209.0
2024-03-14 12:30:00,457.92,458.36,457.24,457.4,15125.0,448.0945,448.5251,447.4291,447.5857,15125.0
2024-03-14 13:00:00,457.23,458.79,457.23,458.16,12647.0,447.4193,448.9459,447.4193,448.3294,12647.0
2024-03-14 13:30:00,458.16,458.28,457.51,458.15,9849.0,448.3294,448.4468,447.6933,448.3196,9849.0
2024-03-14 14:00:00,458.2,458.35,457.8,458.05,9977.0,448.3685,448.5153,447.9771,448.2218,9977.0
2024-03-14 14:30:00,458.03,459.05,457.85,459.05,21733.0,448.2022,449.2003,448.026,449.2003,21733.0
2024-03-14 15:00:00,458.87,459.4,458.48,458.84,9320.0,449.0242,449.5428,448.6425,448.9948,9320.0
2024-03-14 15:30:00,458.66,461.39,458.04,461.03,59492.0,448.8187,451.4901,448.212,451.1378,59492.0
2024-03-15 09:30:00,457.88,464.39,457.88,459.7,126154.0,448.0554,454.4257,448.0554,449.8364,126154.0
2024-03-15 10:00:00,459.49,461.55,459.49,461.55,9274.0,449.6309,451.6467,449.6309,451.6467,9274.0
2024-03-15 10:30:00,461.56,461.96,460.34,461.96,12247.0,451.6564,452.0479,450.4626,452.0479,12247.0
2024-03-15 11:00:00,461.94,462.97,461.6,462.97,12707.0,452.0283,453.0362,451.6956,453.0362,12707.0
2024-03-15 11:30:00,462.96,463.0,461.41,461.76,10054.0,453.0264,453.0655,451.5097,451.8522,10054.0
2024-03-15 12:00:00,461.93,462.36,461.08,461.31,7348.0,452.0185,452.4393,451.1867,451.4118,7348.0
2024-03-15 12:30:00,461.41,461.5,460.81,461.27,8894.0,451.5097,451.5977,450.9225,451.3727,8894.0
2024-03-15 13:00:00,461.21,461.91,460.99,461.53,6050.0,451.314,451.9989,451.0987,451.6271,6050.0
2024-03-15 13:30:00,461.76,461.99,461.15,461.61,5301.0,451.8522,452.0772,451.2552,451.7054,5301.0
2024-03-15 14:00:00,461.4,462.16,461.18,461.8,6691.0,451.4999,452.2436,451.2846,451.8913,6691.0
2024-03-15 14:30:00,461.8,462.31,461.38,461.84,8718.0,451.8913,452.3903,451.4803,451.9304,8718.0
2024-03-15 15:00:00,461.64,462.42,461.4,462.29,11514.0,451.7347,452.498,451.4999,452.3708,11514.0
2024-03-15 15:30:00,462.29,462.59,460.93,461.8,50704.0,452.3708,452.6643,451.04,451.8913,50704.0
2024-03-18 09:30:00,461.0,462.24,459.05,462.24,18413.0,451.1085,452.3219,449.2003,452.3219,18413.0
2024-03-18 10:00:00,461.79,462.8,461.57,461.57,8847.0,451.8815,452.8698,451.6662,451.6662,8847.0
2024-03-18 10:30:00,461.57,462.43,460.9,461.55,10028.0,451.6662,452.5078,451.0106,451.6467,10028.0
2024-03-18 11:00:00,461.84,463.0,461.84,462.86,10831.0,451.9304,453.0655,451.9304,452.9285,10831.0
2024-03-18 11:30:00,462.95,462.99,461.95,462.23,7016.0,453.0166,453.0558,452.0381,452.3121,7016.0
2024-03-18 12:00:00,462.02,462.37,461.56,462.21,13821.0,452.1066,452.4491,451.6564,452.2925,13821.0
2024-03-18 12:30:00,462.29,462.37,460.65,461.57,10796.0,452.3708,452.4491,450.766,451.6662,10796.0
2024-03-18 13:00:00,461.67,462.37,461.45,461.75,8962.0,451.7641,452.4491,451.5488,451.8424,8962.0
2024-03-18 13:30:00,461.89,462.05,461.08,461.08,8037.0,451.9794,452.1359,451.1867,451.1867,8037.0
2024-03-18 14:00:00,461.39,462.44,461.16,462.38,7703.0,451.4901,452.5176,451.265,452.4588,7703.0
2024-03-18 14:30:00,462.23,463.36,462.22,462.79,16057.0,452.3121,453.4178,452.3023,452.8601,16057.0
2024-03-18 15:00:00,462.79,463.52,462.33,462.6,12079.0,452.8601,453.5744,452.4099,452.6741,12079.0
2024-03-18 15:30:00,462.72,463.04,461.45,462.39,32911.0,452.7916,453.1047,451.5488,452.4686,32911.0
2024-03-19 09:30:00,465.0,467.37,463.66,466.05,18907.0,455.0226,457.3418,453.7114,456.0501,18907.0
2024-03-19 10:00:00,466.18,466.47,465.25,465.29,12565.0,456.1773,456.4611,455.2673,455.3064,12565.0
2024-03-19 10:30:00,465.66,465.66,463.33,463.49,6322.0,455.6685,455.6685,453.3885,453.545,6322.0
2024-03-19 11:00:00,463.82,464.52,463.41,464.22,6344.0,453.8679,454.5529,453.4667,454.2594,6344.0
2024-03-19 11:30:00,464.01,464.42,463.68,463.9,8908.0,454.0539,454.4551,453.731,453.9462,8908.0
2024-03-19 12:00:00,463.79,464.17,463.32,464.09,7000.0,453.8386,454.2104,453.3787,454.1322,7000.0
2024-03-19 12:30:00,464.0,464.39,463.31,463.59,9672.0,454.0441,454.4257,453.3689,453.6429,9672.0
2024-03-19 13:00:00,463.78,463.86,462.63,463.86,7799.0,453.8288,453.9071,452.7035,453.9071,7799.0
2024-03-19 13:30:00,463.72,464.9,463.38,464.9,26728.0,453.7701,454.9248,453.4374,454.9248,26728.0
2024-03-19 14:00:00,464.96,465.21,464.63,465.08,14879.0,454.9835,455.2281,454.6606,455.1009,14879.0
2024-03-19 14:30:00,465.19,465.32,464.86,465.04,7496.0,455.2086,455.3358,454.8856,455.0618,7496.0
2024-03-19 15:00:00,464.97,466.4,464.94,465.47,11498.0,454.9933,456.3926,454.9639,455.4825,11498.0
2024-03-19 15:30:00,465.67,467.5,465.57,467.48,55324.0,455.6783,457.469,455.5804,457.4494,55324.0
2024-03-20 09:30:00,468.63,469.5,466.62,468.98,29702.0,458.5747,459.4261,456.6079,458.9172,29702.0
2024-03-20 10:00:00,468.72,470.73,467.91,470.38,26369.0,458.6628,460.6297,457.8702,460.2872,26369.0
2024-03-20 10:30:00,470.43,470.43,468.49,469.0,22188.0,460.3361,460.3361,458.4377,458.9368,22188.0
2024-03-20 11:00:00,469.0,469.36,468.6,469.05,12122.0,458.9368,459.2891,458.5454,458.9857,12122.0
2024-03-20 11:30:00,469.06,469.87,468.96,469.27,10124.0,458.9955,459.7881,458.8977,459.201,10124.0
2024-03-20 12:00:00,469.56,469.82,468.82,468.98,5482.0,459.4848,459.7392,458.7607,458.9172,5482.0
2024-03-20 12:30:00,468.8,470.53,468.75,470.19,10445.0,458.7411,460.434,458.6922,460.1013,10445.0
2024-03-20 13:00:00,470.11,470.33,469.91,470.09,6536.0,460.023,460.2383,459.8273,460.0034,6536.0
2024-03-20 13:30:00,470.08,470.5,469.89,470.19,6373.0,459.9936,460.4046,459.8077,460.1013,6373.0
2024-03-20 14:00:00,470.0,470.28,467.71,468.5,25432.0,459.9153,460.1893,457.6745,458.4475,25432.0
2024-03-20 14:30:00,468.86,469.64,468.47,469.36,15163.0,458.7998,459.5631,458.4182,459.2891,15163.0
2024-03-20 15:00:00,469.74,471.35,469.39,470.69,18489.0,459.6609,461.2364,459.3184,460.5905,18489.0
2024-03-20 15:30:00,470.29,471.41,469.48,470.75,75237.0,460.1991,461.2951,459.4065,460.6493,75237.0
2024-03-21 09:30:00,471.94,471.97,468.65,471.16,44853.0,461.8137,461.8431,458.5943,461.0505,44853.0
2024-03-21 10:00:00,471.22,472.18,471.09,472.03,14391.0,461.1092,462.0486,460.982,461.9018,14391.0
2024-03-21 10:30:00,472.15,473.56,471.91,473.36,15545.0,462.0192,463.399,461.7844,463.2033,15545.0
2024-03-21 11:00:00,473.4,473.4,470.9,470.9,19629.0,463.2424,463.2424,460.796,460.796,19629.0
2024-03-21 11:30:00,471.08,471.32,469.67,470.61,24701.0,460.9722,461.207,459.5924,460.5123,24701.0
2024-03-21 12:00:00,470.73,471.3,470.5,471.04,18788.0,460.6297,461.1875,460.4046,460.933,18788.0
2024-03-21 12:30:00,471.13,471.23,470.12,470.24,34961.0,461.0211,461.119,460.0328,460.1502,34961.0
2024-03-21 13:00:00,470.01,470.48,469.69,470.17,15924.0,459.9251,460.385,459.612,460.0817,15924.0
2024-03-21 13:30:00,470.17,471.01,470.01,470.55,25949.0,460.0817,460.9037,459.9251,460.4535,25949.0
2024-03-21 14:00:00,470.55,470.73,469.35,469.83,23513.0,460.4535,460.6297,459.2793,459.749,23513.0
2024-03-21 14:30:00,469.83,469.83,468.84,469.11,72374.0,459.749,459.749,458.7802,459.0444,72374.0
2024-03-21 15:00:00,469.09,469.31,467.7,469.18,20747.0,459.0249,459.2402,457.6647,459.1129,20747.0
2024-03-21 15:30:00,469.25,469.26,467.3,467.5,74351.0,459.1814,459.1912,457.2733,457.469,74351.0
2024-03-22 09:30:00,468.97,470.75,468.36,468.93,17793.0,458.9074,460.6493,458.3105,458.8683,17793.0
2024-03-22 10:00:00,469.21,470.67,468.77,470.49,21771.0,459.1423,460.571,458.7117,460.3948,21771.0
2024-03-22 10:30:00,470.29,470.67,469.84,470.51,10761.0,460.1991,460.571,459.7588,460.4144,10761.0
2024-03-22 11:00:00,470.61,471.23,470.19,470.62,11016.0,460.5123,461.119,460.1013,460.522,11016.0
2024-03-22 11:30:00,470.95,471.29,470.35,470.35,13321.0,460.845,461.1777,460.2578,460.2578,13321.0
2024-03-22 12:00:00,470.08,470.73,469.69,469.93,18310.0,459.9936,460.6297,459.612,459.8468,18310.0
2024-03-22 12:30:00,469.78,469.78,468.03,468.16,12966.0,459.7001,459.7001,457.9876,458.1148,12966.0
2024-03-22 13:00:00,468.31,468.61,467.59,468.6,7894.0,458.2616,458.5552,457.5571,458.5454,7894.0
2024-03-22 13:30:00,468.35,469.14,468.23,468.45,15331.0,458.3008,459.0738,458.1833,458.3986,15331.0
2024-03-22 14:00:00,468.58,469.35,468.12,469.04,16687.0,458.5258,459.2793,458.0757,458.9759,16687.0
2024-03-22 14:30:00,469.02,469.25,468.72,469.19,10976.0,458.9564,459.1814,458.6628,459.1227,10976.0
2024-03-22 15:00:00,469.24,469.67,468.95,469.48,20822.0,459.1717,459.5924,458.8879,459.4065,20822.0
2024-03-22 15:30:00,469.61,470.9,468.59,468.75,88289.0,459.5337,460.796,458.5356,458.6922,88289.0
2024-03-25 09:30:00,471.32,472.0,468.07,468.2,21350.0,461.207,461.8724,458.0268,458.154,21350.0
2024-03-25 10:00:00,468.63,469.76,467.9,469.45,11362.0,458.5747,459.6805,457.8604,459.3771,11362.0
2024-03-25 10:30:00,469.44,470.27,469.12,470.07,8089.0,459.3674,460.1796,459.0542,459.9838,8089.0
2024-03-25 11:00:00,469.68,470.23,469.1,470.14,5628.0,459.6022,460.1404,459.0347,460.0523,5628.0
2024-03-25 11:30:00,469.95,470.93,469.79,470.93,7325.0,459.8664,460.8254,459.7099,460.8254,7325.0
2024-03-25 12:00:00,470.79,471.27,470.51,470.78,7973.0,460.6884,461.1581,460.4144,460.6786,7973.0
2024-03-25 12:30:00,470.44,470.89,470.39,470.44,4770.0,460.3459,460.7863,460.297,460.3459,4770.0
2024-03-25 13:00:00,470.46,470.75,470.45,470.73,3531.0,460.3655,460.6493,460.3557,460.6297,3531.0
2024-03-25 13:30:00,470.61,470.61,469.83,470.1,4446.0,460.5123,460.5123,459.749,460.0132,4446.0
2024-03-25 14:00:00,469.83,469.95,468.93,469.37,14207.0,459.749,459.8664,458.8683,459.2989,14207.0
2024-03-25 14:30:00,469.37,470.16,468.9,468.97,7628.0,459.2989,460.0719,458.8389,458.9074,7628.0
2024-03-25 15:00:00,468.94,470.05,468.71,469.81,12979.0,458.8781,459.9643,458.653,459.7294,12979.0
2024-03-25 15:30:00,469.8,470.05,468.38,469.32,33234.0,459.7196,459.9643,458.3301,459.2499,33234.0
2024-03-26 09:30:00,469.5,470.57,468.6,469.78,18162.0,459.4261,460.4731,458.5454,459.7001,18162.0
2024-03-26 10:00:00,470.0,471.0,469.29,470.98,20149.0,459.9153,460.8939,459.2206,460.8743,20149.0
2024-03-26 10:30:00,470.78,470.9,469.84,469.89,11583.0,460.6786,460.796,459.7588,459.8077,11583.0
2024-03-26 11:00:00,469.64,471.26,469.64,471.26,18552.0,459.5631,461.1483,459.5631,461.1483,18552.0
2024-03-26 11:30:00,471.08,472.63,471.08,472.49,13819.0,460.9722,462.4889,460.9722,462.3519,13819.0
2024-03-26 12:00:00,472.5,472.59,471.56,471.75,16809.0,462.3617,462.4498,461.4419,461.6278,16809.0
2024-03-26 12:30:00,471.57,472.54,471.16,472.35,10077.0,461.4517,462.4008,461.0505,462.2149,10077.0
2024-03-26 13:00:00,472.51,473.06,472.2,472.2,16428.0,462.3715,462.9097,462.0681,462.0681,16428.0
2024-03-26 13:30:00,472.11,472.32,471.59,471.94,13565.0,461.9801,462.1856,461.4712,461.8137,13565.0
2024-03-26 14:00:00,471.94,471.94,471.48,471.58,8157.0,461.8137,461.8137,461.3636,461.4614,8157.0
2024-03-26 14:30:00,471.67,471.83,471.29,471.3,3707.0,461.5495,461.7061,461.1777,461.1875,3707.0
2024-03-26 15:00:00,471.16,471.87,470.91,471.64,6533.0,461.0505,461.7452,460.8058,461.5202,6533.0
2024-03-26 15:30:00,471.71,471.71,469.88,470.21,34581.0,461.5887,461.5887,459.7979,460.1208,34581.0
2024-03-27 09:30:00,472.83,475.84,471.96,475.04,16150.0,462.6846,465.63,461.8333,464.8472,16150.0
2024-03-27 10:00:00,475.05,477.29,475.05,476.24,12195.0,464.857,467.0489,464.857,466.0215,12195.0
2024-03-27 10:30:00,476.13,477.24,475.41,476.83,16006.0,465.9138,467.0,465.2093,466.5988,16006.0
2024-03-27 11:00:00,476.83,477.22,476.36,476.81,7774.0,466.5988,466.9804,466.1389,466.5792,7774.0
2024-03-27 11:30:00,476.63,476.99,475.9,475.96,10235.0,466.4031,466.7554,465.6888,465.7475,10235.0
2024-03-27 12:00:00,475.88,477.04,475.46,476.53,9099.0,465.6692,466.8043,465.2582,466.3052,9099.0
2024-03-27 12:30:00,476.25,476.42,475.43,476.16,4590.0,466.0312,466.1976,465.2288,465.9432,4590.0
2024-03-27 13:00:00,476.11,477.35,475.63,475.85,20190.0,465.8942,467.1076,465.4245,465.6398,20190.0
2024-03-27 13:30:00,475.85,476.66,475.6,476.04,17789.0,465.6398,466.4324,465.3952,465.8257,17789.0
2024-03-27 14:00:00,475.89,476.97,475.89,476.28,28847.0,465.679,466.7358,465.679,466.0606,28847.0
2024-03-27 14:30:00,476.16,476.16,475.48,476.07,10270.0,465.9432,465.9432,465.2778,465.8551,10270.0
2024-03-27 15:00:00,476.45,476.52,475.28,475.56,25915.0,466.227,466.2954,465.0821,465.356,25915.0
2024-03-27 15:30:00,476.1,477.89,476.08,477.59,102660.0,465.8845,467.6361,465.8649,467.3425,102660.0
2024-03-28 09:30:00,479.0,479.73,478.6,479.73,14232.0,468.7222,469.4366,468.3308,469.4366,14232.0
2024-03-28 10:00:00,479.87,480.47,479.23,479.69,14922.0,469.5736,470.1607,468.9473,469.3974,14922.0
2024-03-28 10:30:00,479.92,480.68,479.79,480.52,11512.0,469.6225,470.3662,469.4953,470.2096,11512.0
2024-03-28 11:00:00,480.71,480.76,479.72,479.86,8467.0,470.3955,470.4445,469.4268,469.5638,8467.0
2024-03-28 11:30:00,479.79,480.58,479.65,480.28,10403.0,469.4953,470.2683,469.3583,469.9748,10403.0
2024-03-28 12:00:00,480.55,480.71,479.61,479.61,12123.0,470.239,470.3955,469.3191,469.3191,12123.0
2024-03-28 12:30:00,479.54,479.54,478.42,479.38,8366.0,469.2507,469.2507,468.1547,469.0941,8366.0
2024-03-28 13:00:00,479.73,479.84,478.79,478.79,7090.0,469.4366,469.5442,468.5167,468.5167,7090.0
2024-03-28 13:30:00,478.76,479.12,478.09,478.61,36502.0,468.4874,468.8397,467.8318,468.3406,36502.0
2024-03-28 14:00:00,478.6,479.15,478.14,478.61,8903.0,468.3308,468.869,467.8807,468.3406,8903.0
2024-03-28 14:30:00,478.56,478.87,478.0,478.73,7720.0,468.2917,468.595,467.7437,468.458,7720.0
2024-03-28 15:00:00,478.85,479.57,478.62,479.31,26087.0,468.5755,469.28,468.3504,469.0256,26087.0
2024-03-28 15:30:00,479.29,479.72,478.34,478.46,46666.0,469.006,469.4268,468.0764,468.1938,46666.0
2024-04-01 09:30:00,477.91,478.82,474.91,475.09,23360.0,467.6556,468.5461,464.72,464.8961,23360.0
2024-04-01 10:00:00,475.01,475.75,472.83,473.44,28116.0,464.8178,465.542,462.6846,463.2815,28116.0
2024-04-01 10:30:00,473.01,473.1,470.96,471.8,21648.0,462.8608,462.9488,460.8547,461.6767,21648.0
2024-04-01 11:00:00,471.8,473.39,471.68,473.12,19331.0,461.6767,463.2326,461.5593,462.9684,19331.0
2024-04-01 11:30:00,473.11,473.11,471.81,472.43,11997.0,462.9586,462.9586,461.6865,462.2932,11997.0
2024-04-01 12:00:00,472.0,472.29,470.92,471.37,22985.0,461.8724,462.1562,460.8156,461.256,22985.0
2024-04-01 12:30:00,471.56,473.9,471.56,473.55,13919.0,461.4419,463.7317,461.4419,463.3892,13919.0
2024-04-01 13:00:00,473.55,474.18,473.22,474.1,9095.0,463.3892,464.0057,463.0663,463.9274,9095.0
2024-04-01 13:30:00,473.96,474.2,472.95,472.95,10317.0,463.7904,464.0252,462.8021,462.8021,10317.0
2024-04-01 14:00:00,472.86,473.58,472.84,473.21,12938.0,462.714,463.4185,462.6944,463.0565,12938.0
2024-04-01 14:30:00,473.14,473.14,472.48,472.48,10183.0,462.988,462.988,462.3421,462.3421,10183.0
2024-04-01 15:00:00,472.5,473.12,472.3,472.44,14069.0,462.3617,462.9684,462.166,462.303,14069.0
2024-04-01 15:30:00,472.67,473.01,470.92,471.04,89795.0,462.5281,462.8608,460.8156,460.933,89795.0
2024-04-02 09:30:00,472.09,473.99,470.59,471.08,26335.0,461.9605,463.8197,460.4927,460.9722,26335.0
2024-04-02 10:00:00,470.56,470.65,467.68,467.69,21313.0,460.4633,460.5514,457.6451,457.6549,21313.0
2024-04-02 10:30:00,468.11,470.14,467.59,469.48,17167.0,458.0659,460.0523,457.5571,459.4065,17167.0
2024-04-02 11:00:00,469.53,470.31,468.56,469.03,23463.0,459.4554,460.2187,458.5062,458.9662,23463.0
2024-04-02 11:30:00,469.03,469.98,467.77,468.11,15155.0,458.9662,459.8958,457.7332,458.0659,15155.0
2024-04-02 12:00:00,468.23,468.51,467.52,467.89,8871.0,458.1833,458.4573,457.4886,457.8506,8871.0
2024-04-02 12:30:00,467.78,468.01,467.14,467.58,13046.0,457.743,457.968,457.1167,457.5473,13046.0
2024-04-02 13:00:00,467.71,467.72,466.36,467.0,9037.0,457.6745,457.6843,456.3534,456.9797,9037.0
2024-04-02 13:30:00,466.71,467.26,465.78,466.31,11238.0,456.6959,457.2341,455.7859,456.3045,11238.0
2024-04-02 14:00:00,466.3,466.55,465.01,465.69,17886.0,456.2947,456.5394,455.0324,455.6978,17886.0
2024-04-02 14:30:00,465.97,466.2,465.28,466.03,15490.0,455.9718,456.1969,455.2966,456.0305,15490.0
2024-04-02 15:00:00,466.06,467.32,465.93,467.15,47647.0,456.0599,457.2929,455.9327,457.1265,47647.0
2024-04-02 15:30:00,467.15,467.32,465.87,466.16,78844.0,457.1265,457.2929,455.874,456.1577,78844.0
2024-04-03 09:30:00,465.33,467.6,459.3,459.46,87102.0,455.3456,457.5668,449.4449,449.6015,87102.0
2024-04-03 10:00:00,459.46,459.73,457.68,457.84,39001.0,449.6015,449.8657,447.8597,448.0163,39001.0
2024-04-03 10:30:00,457.9,460.09,457.86,459.55,23418.0,448.075,450.218,448.0358,449.6896,23418.0
2024-04-03 11:00:00,459.3,460.0,458.22,458.4,20634.0,449.4449,450.1299,448.3881,448.5642,20634.0
2024-04-03 11:30:00,458.62,459.05,457.85,458.14,12552.0,448.7795,449.2003,448.026,448.3098,12552.0
2024-04-03 12:00:00,458.54,458.62,457.5,458.2,16716.0,448.7012,448.7795,447.6836,448.3685,16716.0
2024-04-03 12:30:00,458.35,459.05,458.12,458.88,18716.0,448.5153,449.2003,448.2903,449.0339,18716.0
2024-04-03 13:00:00,458.87,459.01,458.44,458.79,15055.0,449.0242,449.1612,448.6034,448.9459,15055.0
2024-04-03 13:30:00,458.79,459.14,458.35,458.35,21229.0,448.9459,449.2884,448.5153,448.5153,21229.0
2024-04-03 14:00:00,458.37,459.01,457.64,457.74,16978.0,448.5349,449.1612,447.8206,447.9184,16978.0
2024-04-03 14:30:00,457.62,458.01,457.2,457.4,44902.0,447.801,448.1826,447.39,447.5857,44902.0
2024-04-03 15:00:00,457.38,458.12,457.16,457.18,38374.0,447.5661,448.2903,447.3509,447.3704,38374.0
2024-04-03 15:30:00,457.18,458.79,456.81,457.0,172213.0,447.3704,448.9459,447.0084,447.1943,172213.0
2024-04-04 09:30:00,458.0,460.16,457.26,459.34,68728.0,448.1728,450.2865,447.4487,449.4841,68728.0
2024-04-04 10:00:00,459.34,460.18,458.72,458.72,43866.0,449.4841,450.3061,448.8774,448.8774,43866.0
2024-04-04 10:30:00,458.82,460.11,458.33,459.98,66601.0,448.9752,450.2376,448.4957,450.1103,66601.0
2024-04-04 11:00:00,459.92,460.44,459.78,459.95,61367.0,450.0516,450.5605,449.9146,450.081,61367.0
2024-04-04 11:30:00,460.0,460.82,459.59,459.6,57892.0,450.1299,450.9323,449.7287,449.7385,57892.0
2024-04-04 12:00:00,459.56,459.85,457.88,457.88,23599.0,449.6994,449.9831,448.0554,448.0554,23599.0
2024-04-04 12:30:00,457.89,458.01,457.27,457.77,15202.0,448.0652,448.1826,447.4585,447.9478,15202.0
2024-04-04 13:00:00,457.75,457.89,457.01,457.4,15954.0,447.9282,448.0652,447.2041,447.5857,15954.0
2024-04-04 13:30:00,457.29,457.29,455.6,455.97,23194.0,447.4781,447.4781,445.8243,446.1864,23194.0
2024-04-04 14:00:00,456.01,458.89,455.78,458.09,122640.0,446.2255,449.0437,446.0005,448.2609,122640.0
2024-04-04 14:30:00,458.09,464.65,457.73,462.51,237492.0,448.2609,454.6801,447.9086,452.5861,237492.0
2024-04-04 15:00:00,462.58,464.33,460.56,460.79,194767.0,452.6546,454.367,450.6779,450.903,194767.0
2024-04-04 15:30:00,460.98,461.87,459.07,459.48,318473.0,451.0889,451.9598,449.2199,449.6211,318473.0
2024-04-05 09:30:00,457.51,459.02,454.8,455.34,27759.0,447.6933,449.1709,445.0415,445.5699,27759.0
2024-04-05 10:00:00,454.88,455.62,452.5,453.63,32687.0,445.1198,445.8439,442.7908,443.8966,32687.0
2024-04-05 10:30:00,453.45,454.96,453.29,453.41,33308.0,443.7205,445.1981,443.5639,443.6813,33308.0
2024-04-05 11:00:00,453.43,454.91,453.23,454.72,40729.0,443.7009,445.1491,443.5052,444.9632,40729.0
2024-04-05 11:30:00,454.8,455.5,454.32,455.46,84206.0,445.0415,445.7265,444.5718,445.6873,84206.0
2024-04-05 12:00:00,455.46,456.12,455.15,456.11,72495.0,445.6873,446.3332,445.384,446.3234,72495.0
2024-04-05 12:30:00,456.12,456.37,455.63,455.89,32120.0,446.3332,446.5778,445.8537,446.1081,32120.0
2024-04-05 13:00:00,455.96,456.1,454.03,454.83,23484.0,446.1766,446.3136,444.288,445.0708,23484.0
2024-04-05 13:30:00,454.87,455.33,454.73,455.06,42488.0,445.11,445.5601,444.973,445.2959,42488.0
2024-04-05 14:00:00,455.0,455.64,455.0,455.08,53846.0,445.2372,445.8635,445.2372,445.3155,53846.0
2024-04-05 14:30:00,455.09,455.2,454.56,454.95,31517.0,445.3253,445.4329,444.8066,445.1883,31517.0
2024-04-05 15:00:00,455.02,455.5,454.84,455.2,51517.0,445.2568,445.7265,445.0806,445.4329,51517.0
2024-04-05 15:30:00,455.2,455.5,454.15,454.32,168029.0,445.4329,445.7265,444.4054,444.5718,168029.0
2024-04-08 09:30:00,456.12,457.65,455.39,456.68,66932.0,446.3332,447.8303,445.6188,446.8812,66932.0
2024-04-08 10:00:00,456.68,457.27,455.57,456.22,57433.0,446.8812,447.4585,445.795,446.431,57433.0
2024-04-08 10:30:00,456.21,456.8,455.78,456.73,91923.0,446.4212,446.9986,446.0005,446.9301,91923.0
2024-04-08 11:00:00,456.75,457.7,456.4,456.42,40324.0,446.9496,447.8793,446.6072,446.6267,40324.0
2024-04-08 11:30:00,456.36,456.47,455.87,456.42,37758.0,446.568,446.6757,446.0885,446.6267,37758.0
2024-04-08 12:00:00,456.51,456.55,455.68,455.86,27485.0,446.7148,446.7539,445.9026,446.0787,27485.0
2024-04-08 12:30:00,455.81,456.45,455.64,456.32,47526.0,446.0298,446.6561,445.8635,446.5289,47526.0
2024-04-08 13:00:00,456.45,456.55,456.25,456.27,34469.0,446.6561,446.7539,446.4604,446.4799,34469.0
2024-04-08 13:30:00,456.26,457.5,456.21,457.38,41121.0,446.4702,447.6836,446.4212,447.5661,41121.0
2024-04-08 14:00:00,457.38,457.96,456.81,456.87,24088.0,447.5661,448.1337,447.0084,447.0671,24088.0
2024-04-08 14:30:00,456.94,457.09,456.12,456.37,23106.0,447.1356,447.2824,446.3332,446.5778,23106.0
2024-04-08 15:00:00,456.37,456.55,454.81,455.0,22289.0,446.5778,446.7539,445.0513,445.2372,22289.0
2024-04-08 15:30:00,454.99,456.57,454.81,456.56,126223.0,445.2274,446.7735,445.0513,446.7637,126223.0
2024-04-09 09:30:00,452.83,454.52,450.43,452.18,42958.0,443.1138,444.7675,440.7653,442.4777,42958.0
2024-04-09 10:00:00,451.9,453.71,451.43,452.78,29226.0,442.2037,443.9749,441.7438,443.0648,29226.0
2024-04-09 10:30:00,452.92,453.74,451.64,453.05,27527.0,443.2018,444.0042,441.9493,443.329,27527.0
2024-04-09 11:00:00,452.89,454.93,452.37,454.46,19026.0,443.1725,445.1687,442.6636,444.7088,19026.0
2024-04-09 11:30:00,454.47,455.02,454.17,454.35,20539.0,444.7186,445.2568,444.425,444.6011,20539.0
2024-04-09 12:00:00,454.38,454.49,453.24,453.27,17893.0,444.6305,444.7381,443.515,443.5443,17893.0
2024-04-09 12:30:00,453.28,454.02,452.36,452.56,33569.0,443.5541,444.2782,442.6538,442.8496,33569.0
2024-04-09 13:00:00,452.53,455.02,452.52,454.36,17601.0,442.8202,445.2568,442.8104,444.6109,17601.0
2024-04-09 13:30:00,454.46,455.1,453.71,453.99,16121.0,444.7088,445.3351,443.9749,444.2489,16121.0
2024-04-09 14:00:00,453.74,454.24,453.58,453.58,11615.0,444.0042,444.4935,443.8477,443.8477,11615.0
2024-04-09 14:30:00,453.5,453.54,452.32,452.73,18312.0,443.7694,443.8085,442.6147,443.0159,18312.0
2024-04-09 15:00:00,452.84,454.26,452.69,454.25,20278.0,443.1235,444.5131,442.9768,444.5033,20278.0
2024-04-09 15:30:00,454.15,454.87,452.75,454.84,117042.0,444.4054,445.11,443.0355,445.0806,117042.0
2024-04-10 09:30:00,452.6,454.54,450.29,452.14,24957.0,442.8887,444.7871,440.6283,442.4386,24957.0
2024-04-10 10:00:00,452.46,452.89,451.22,451.88,25618.0,442.7517,443.1725,441.5383,442.1841,25618.0
2024-04-10 10:30:00,451.66,453.13,451.46,452.26,17035.0,441.9689,443.4073,441.7732,442.556,17035.0
2024-04-10 11:00:00,452.25,452.36,450.53,450.66,19169.0,442.5462,442.6538,440.8631,440.9903,19169.0
2024-04-10 11:30:00,450.66,452.41,450.65,451.62,19612.0,440.9903,442.7028,440.9805,441.9297,19612.0
2024-04-10 12:00:00,451.54,452.22,450.98,451.1,20136.0,441.8514,442.5168,441.3035,441.4209,20136.0
2024-04-10 12:30:00,451.25,451.61,450.99,451.19,12183.0,441.5677,441.9199,441.3132,441.5089,12183.0
2024-04-10 13:00:00,451.16,451.66,449.77,451.01,20949.0,441.4796,441.9689,440.1194,441.3328,20949.0
2024-04-10 13:30:00,451.01,454.34,451.0,454.0,33842.0,441.3328,444.5914,441.323,444.2587,33842.0
2024-04-10 14:00:00,454.09,457.13,453.73,455.71,84949.0,444.3467,447.3215,443.9944,445.932,84949.0
2024-04-10 14:30:00,455.84,458.28,455.84,457.48,22347.0,446.0592,448.4468,446.0592,447.664,22347.0
2024-04-10 15:00:00,457.62,457.73,456.37,457.21,42810.0,447.801,447.9086,446.5778,447.3998,42810.0
2024-04-10 15:30:00,457.0,458.76,456.89,457.71,98089.0,447.1943,448.9165,447.0866,447.8891,98089.0
2024-04-11 09:30:00,456.59,457.68,455.38,457.11,17904.0,446.7931,447.8597,445.609,447.3019,17904.0
2024-04-11 10:00:00,457.11,457.74,454.78,455.22,33033.0,447.3019,447.9184,445.0219,445.4525,33033.0
2024-04-11 10:30:00,455.26,457.73,454.97,457.59,17958.0,445.4916,447.9086,445.2078,447.7716,17958.0
2024-04-11 11:00:00,457.55,457.8,456.76,457.74,11663.0,447.7325,447.9771,446.9594,447.9184,11663.0
2024-04-11 11:30:00,457.61,458.25,457.24,457.37,27746.0,447.7912,448.4175,447.4291,447.5563,27746.0
2024-04-11 12:00:00,457.11,458.04,456.85,457.7,11831.0,447.3019,448.212,447.0475,447.8793,11831.0
2024-04-11 12:30:00,457.7,457.87,456.95,457.3,9185.0,447.8793,448.0456,447.1454,447.4878,9185.0
2024-04-11 13:00:00,457.34,458.88,457.18,458.83,9903.0,447.527,449.0339,447.3704,448.985,9903.0
2024-04-11 13:30:00,458.99,459.06,458.48,458.96,8004.0,449.1416,449.2101,448.6425,449.1122,8004.0
2024-04-11 14:00:00,458.97,459.93,458.88,459.66,9764.0,449.122,450.0614,449.0339,449.7972,9764.0
2024-04-11 14:30:00,459.6,459.68,458.22,458.29,13922.0,449.7385,449.8168,448.3881,448.4566,13922.0
2024-04-11 15:00:00,458.12,458.33,457.53,458.07,13761.0,448.2903,448.4957,447.7129,448.2413,13761.0
2024-04-11 15:30:00,457.99,458.16,457.21,457.56,79054.0,448.163,448.3294,447.3998,447.7423,79054.0
2024-04-12 09:30:00,462.03,468.21,462.03,464.0,41709.0,452.1164,458.1638,452.1164,454.0441,41709.0
2024-04-12 10:00:00,463.59,464.4,462.97,464.26,33935.0,453.6429,454.4355,453.0362,454.2985,33935.0
2024-04-12 10:30:00,464.69,465.4,464.37,464.73,13782.0,454.7193,455.414,454.4061,454.7584,13782.0
2024-04-12 11:00:00,464.71,464.89,463.38,463.86,17894.0,454.7389,454.915,453.4374,453.9071,17894.0
2024-04-12 11:30:00,463.7,463.79,462.22,462.94,17317.0,453.7505,453.8386,452.3023,453.0068,17317.0
2024-04-12 12:00:00,462.91,463.31,462.13,462.48,27631.0,452.9775,453.3689,452.2142,452.5567,27631.0
2024-04-12 12:30:00,462.52,462.54,459.68,459.85,23117.0,452.5958,452.6154,449.8168,449.9831,23117.0
2024-04-12 13:00:00,459.82,461.12,459.03,460.55,21438.0,449.9538,451.2259,449.1807,450.6681,21438.0
2024-04-12 13:30:00,460.51,461.65,460.0,460.52,33938.0,450.629,451.7445,450.1299,450.6388,33938.0
2024-04-12 14:00:00,460.5,462.06,460.25,460.72,35457.0,450.6192,452.1457,450.3746,450.8345,35457.0
2024-04-12 14:30:00,460.83,460.83,457.18,457.42,41759.0,450.9421,450.9421,447.3704,447.6053,41759.0
2024-04-12 15:00:00,457.26,458.2,457.02,458.19,37128.0,447.4487,448.3685,447.2139,448.3588,37128.0
2024-04-12 15:30:00,458.2,458.41,455.82,456.07,129062.0,448.3685,448.574,446.0396,446.2842,129062.0
2024-04-15 09:30:00,461.96,463.18,460.27,461.52,74507.0,452.0479,453.2417,450.3941,451.6173,74507.0
2024-04-15 10:00:00,462.0,462.03,458.59,459.01,21812.0,452.087,452.1164,448.7502,449.1612,21812.0
2024-04-15 10:30:00,458.85,460.5,458.39,460.45,43466.0,449.0046,450.6192,448.5545,450.5703,43466.0
2024-04-15 11:00:00,460.4,462.5,460.38,462.49,51890.0,450.5213,452.5763,450.5018,452.5665,51890.0
2024-04-15 11:30:00,462.49,464.2,462.48,464.12,24604.0,452.5665,454.2398,452.5567,454.1615,24604.0
2024-04-15 12:00:00,464.23,464.61,461.73,461.73,18543.0,454.2692,454.641,451.8228,451.8228,18543.0
2024-04-15 12:30:00,461.71,462.15,460.68,461.98,32685.0,451.8032,452.2338,450.7953,452.0674,32685.0
2024-04-15 13:00:00,461.95,462.05,460.26,460.41,22126.0,452.0381,452.1359,450.3843,450.5311,22126.0
2024-04-15 13:30:00,460.27,462.07,459.55,461.16,29284.0,450.3941,452.1555,449.6896,451.265,29284.0
2024-04-15 14:00:00,461.15,461.18,460.35,460.73,18427.0,451.2552,451.2846,450.4724,450.8443,18427.0
2024-04-15 14:30:00,460.73,462.07,446.22,449.07,323550.0,450.8443,452.1555,436.6456,439.4344,323550.0
2024-04-15 15:00:00,448.9,450.87,448.16,449.91,119417.0,439.2681,441.1958,438.544,440.2564,119417.0
2024-04-15 15:30:00,449.78,451.63,447.28,451.18,229189.0,440.1292,441.9395,437.6828,441.4992,229189.0
2024-04-16 09:30:00,453.08,456.15,452.53,454.75,38133.0,443.3584,446.3625,442.8202,444.9926,38133.0
2024-04-16 10:00:00,454.41,454.41,450.92,451.13,18498.0,444.6599,444.6599,441.2447,441.4502,18498.0
2024-04-16 10:30:00,451.33,452.03,450.54,451.9,28448.0,441.6459,442.3309,440.8729,442.2037,28448.0
2024-04-16 11:00:00,451.75,454.69,451.32,454.26,29564.0,442.0569,444.9338,441.6362,444.5131,29564.0
2024-04-16 11:30:00,454.19,454.55,452.8,453.37,19132.0,444.4446,444.7969,443.0844,443.6422,19132.0
2024-04-16 12:00:00,453.55,454.33,453.15,454.08,12286.0,443.8183,444.5816,443.4269,444.3369,12286.0
2024-04-16 12:30:00,454.09,454.21,452.55,452.55,10292.0,444.3467,444.4641,442.8398,442.8398,10292.0
2024-04-16 13:00:00,452.44,452.91,451.83,451.95,26093.0,442.7321,443.192,442.1352,442.2526,26093.0
2024-04-16 13:30:00,451.87,452.97,451.33,452.64,13852.0,442.1744,443.2508,441.6459,442.9278,13852.0
2024-04-16 14:00:00,452.48,453.47,450.64,450.78,29855.0,442.7713,443.74,440.9707,441.1077,29855.0
2024-04-16 14:30:00,450.76,453.17,450.76,452.97,19292.0,441.0882,443.4465,441.0882,443.2508,19292.0
2024-04-16 15:00:00,452.84,452.92,452.06,452.65,19099.0,443.1235,443.2018,442.3603,442.9376,19099.0
2024-04-16 15:30:00,452.55,452.55,450.05,450.08,96923.0,442.8398,442.8398,440.3934,440.4228,96923.0
2024-04-17 09:30:00,452.92,453.42,451.26,452.24,14744.0,443.2018,443.6911,441.5774,442.5364,14744.0
2024-04-17 10:00:00,452.23,452.45,450.44,451.64,16395.0,442.5266,442.7419,440.775,441.9493,16395.0
2024-04-17 10:30:00,451.73,452.16,449.93,449.94,47384.0,442.0374,442.4581,440.276,440.2858,47384.0
2024-04-17 11:00:00,450.06,451.29,449.94,450.56,15428.0,440.4032,441.6068,440.2858,440.8925,15428.0
2024-04-17 11:30:00,450.55,450.55,448.95,449.12,26360.0,440.8827,440.8827,439.317,439.4834,26360.0
2024-04-17 12:00:00,449.1,450.12,448.43,449.43,13941.0,439.4638,440.4619,438.8082,439.7867,13941.0
2024-04-17 12:30:00,449.28,450.38,448.68,450.14,15424.0,439.6399,440.7163,439.0528,440.4815,15424.0
2024-04-17 13:00:00,449.97,452.06,449.95,451.9,15144.0,440.3151,442.3603,440.2956,442.2037,15144.0
2024-04-17 13:30:00,451.67,451.93,451.25,451.44,13914.0,441.9786,442.2331,441.5677,441.7536,13914.0
2024-04-17 14:00:00,451.42,452.16,451.32,451.9,10593.0,441.734,442.4581,441.6362,442.2037,10593.0
2024-04-17 14:30:00,452.02,453.58,451.77,452.64,13817.0,442.3211,443.8477,442.0765,442.9278,13817.0
2024-04-17 15:00:00,452.42,452.8,451.57,452.79,19761.0,442.7126,443.0844,441.8808,443.0746,19761.0
2024-04-17 15:30:00,452.83,453.85,451.82,451.82,74227.0,443.1138,444.1119,442.1254,442.1254,74227.0
2024-04-18 09:30:00,449.88,454.78,449.88,454.15,26106.0,440.2271,445.0219,440.2271,444.4054,26106.0
2024-04-18 10:00:00,454.06,455.11,453.52,454.67,12789.0,444.3174,445.3448,443.789,444.9143,12789.0
2024-04-18 10:30:00,454.7,456.7,454.39,455.34,46682.0,444.9436,446.9007,444.6403,445.5699,46682.0
2024-04-18 11:00:00,455.67,455.67,453.56,453.56,16341.0,445.8928,445.8928,443.8281,443.8281,16341.0
2024-04-18 11:30:00,453.61,453.8,452.54,453.5,15048.0,443.877,444.0629,442.83,443.7694,15048.0
2024-04-18 12:00:00,453.65,454.3,453.15,453.94,7469.0,443.9162,444.5522,443.4269,444.1999,7469.0
2024-04-18 12:30:00,453.91,454.54,453.33,453.33,11226.0,444.1706,444.7871,443.603,443.603,11226.0
2024-04-18 13:00:00,453.36,453.73,452.44,452.88,8004.0,443.6324,443.9944,442.7321,443.1627,8004.0
2024-04-18 13:30:00,452.88,453.04,452.32,452.6,6926.0,443.1627,443.3193,442.6147,442.8887,6926.0
2024-04-18 14:00:00,452.61,452.9,451.79,452.19,9929.0,442.8985,443.1823,442.0961,442.4875,9929.0
2024-04-18 14:30:00,452.19,452.43,451.61,451.79,10577.0,442.4875,442.7223,441.9199,442.0961,10577.0
2024-04-18 15:00:00,451.75,452.81,451.58,452.63,12884.0,442.0569,443.0942,441.8906,442.9181,12884.0
2024-04-18 15:30:00,452.75,453.26,451.94,452.3,83417.0,443.0355,443.5345,442.2429,442.5951,83417.0
2024-04-19 09:30:00,455.59,457.67,453.06,456.44,50258.0,445.8145,447.8499,443.3388,446.6463,50258.0
2024-04-19 10:00:00,456.34,458.34,456.33,458.33,9158.0,446.5484,448.5055,446.5387,448.4957,9158.0
2024-04-19 10:30:00,457.74,457.74,456.26,456.69,13668.0,447.9184,447.9184,446.4702,446.8909,13668.0
2024-04-19 11:00:00,456.53,458.84,456.28,458.59,15560.0,446.7344,448.9948,446.4897,448.7502,15560.0
2024-04-19 11:30:00,458.71,459.07,457.78,458.45,15355.0,448.8676,449.2199,447.9575,448.6132,15355.0
2024-04-19 12:00:00,458.43,459.63,458.04,459.29,15582.0,448.5936,449.7679,448.212,449.4351,15582.0
2024-04-19 12:30:00,459.24,460.68,458.38,460.68,15189.0,449.3862,450.7953,448.5447,450.7953,15189.0
2024-04-19 13:00:00,460.6,460.95,459.92,460.94,23947.0,450.717,451.0595,450.0516,451.0497,23947.0
2024-04-19 13:30:00,460.98,462.18,460.39,462.18,23501.0,451.0889,452.2631,450.5115,452.2631,23501.0
2024-04-19 14:00:00,462.03,462.34,461.23,462.04,14472.0,452.1164,452.4197,451.3335,452.1261,14472.0
2024-04-19 14:30:00,462.15,462.68,461.69,462.64,13100.0,452.2338,452.7524,451.7837,452.7133,13100.0
2024-04-19 15:00:00,462.44,462.68,461.6,462.13,17283.0,452.5176,452.7524,451.6956,452.2142,17283.0
2024-04-19 15:30:00,462.12,463.5,461.93,462.58,87962.0,452.2044,453.5548,452.0185,452.6546,87962.0
2024-04-22 09:30:00,464.93,467.27,462.07,466.0,34559.0,454.9541,457.2439,452.1555,456.0012,34559.0
2024-04-22 10:00:00,466.14,467.18,464.23,467.17,25389.0,456.1382,457.1559,454.2692,457.1461,25389.0
2024-04-22 10:30:00,466.89,466.91,465.91,466.61,8406.0,456.8721,456.8916,455.9131,456.5981,8406.0
2024-04-22 11:00:00,466.33,466.96,465.62,466.91,21796.0,456.3241,456.9406,455.6293,456.8916,21796.0
2024-04-22 11:30:00,467.1,468.5,465.99,467.73,17065.0,457.0776,458.4475,455.9914,457.6941,17065.0
2024-04-22 12:00:00,467.87,468.7,467.64,468.69,20193.0,457.8311,458.6432,457.606,458.6335,20193.0
2024-04-22 12:30:00,468.66,470.46,468.44,469.86,40795.0,458.6041,460.3655,458.3888,459.7784,40795.0
2024-04-22 13:00:00,470.1,471.42,469.43,471.42,12748.0,460.0132,461.3049,459.3576,461.3049,12748.0
2024-04-22 13:30:00,471.18,472.45,471.01,471.75,9444.0,461.07,462.3128,460.9037,461.6278,9444.0
2024-04-22 14:00:00,471.96,471.96,470.6,471.74,28275.0,461.8333,461.8333,460.5025,461.618,28275.0
2024-04-22 14:30:00,471.86,472.31,471.58,472.1,45991.0,461.7354,462.1758,461.4614,461.9703,45991.0
2024-04-22 15:00:00,472.0,472.09,470.55,471.1,41438.0,461.8724,461.9605,460.4535,460.9917,41438.0
2024-04-22 15:30:00,471.2,471.3,469.94,471.19,137705.0,461.0896,461.1875,459.8566,461.0798,137705.0
2024-04-23 09:30:00,473.58,474.59,470.41,473.26,67103.0,463.4185,464.4069,460.3166,463.1054,67103.0
2024-04-23 10:00:00,473.65,473.65,472.13,472.94,35900.0,463.487,463.487,461.9996,462.7923,35900.0
2024-04-23 10:30:00,472.84,474.74,472.25,474.12,55650.0,462.6944,464.5536,462.1171,463.9469,55650.0
2024-04-23 11:00:00,474.19,474.5,472.61,474.03,73246.0,464.0154,464.3188,462.4693,463.8589,73246.0
2024-04-23 11:30:00,474.0,474.52,473.88,474.25,23664.0,463.8295,464.3384,463.7121,464.0742,23664.0
2024-04-23 12:00:00,474.25,474.51,473.12,474.51,56647.0,464.0742,464.3286,462.9684,464.3286,56647.0
2024-04-23 12:30:00,474.46,476.52,474.46,476.48,31218.0,464.2797,466.2954,464.2797,466.2563,31218.0
2024-04-23 13:00:00,476.56,476.77,474.57,475.94,22403.0,466.3346,466.5401,464.3873,465.7279,22403.0
2024-04-23 13:30:00,475.94,476.51,475.3,475.65,43791.0,465.7279,466.2857,465.1016,465.4441,43791.0
2024-04-23 14:00:00,475.56,476.03,475.25,475.84,63678.0,465.356,465.816,465.0527,465.63,63678.0
2024-04-23 14:30:00,475.85,476.38,475.27,475.9,88793.0,465.6398,466.1585,465.0723,465.6888,88793.0
2024-04-23 15:00:00,475.98,476.0,473.51,473.58,27231.0,465.767,465.7866,463.35,463.4185,27231.0
2024-04-23 15:30:00,473.58,475.13,473.58,474.67,129106.0,463.4185,464.9353,463.4185,464.4851,129106.0
2024-04-24 09:30:00,475.09,477.12,471.0,475.35,52794.0,464.8961,466.8826,460.8939,465.1506,52794.0
2024-04-24 10:00:00,475.45,475.69,472.65,474.66,27305.0,465.2484,465.4833,462.5085,464.4754,27305.0
2024-04-24 10:30:00,474.9,475.1,470.78,472.1,44561.0,464.7102,464.9059,460.6786,461.9703,44561.0
2024-04-24 11:00:00,472.29,473.61,472.0,473.37,30124.0,462.1562,463.4479,461.8724,463.213,30124.0
2024-04-24 11:30:00,473.38,474.23,472.32,473.09,22276.0,463.2228,464.0546,462.1856,462.939,22276.0
2024-04-24 12:00:00,473.43,473.9,472.63,473.21,17617.0,463.2718,463.7317,462.4889,463.0565,17617.0
2024-04-24 12:30:00,473.29,473.29,472.4,472.65,15519.0,463.1348,463.1348,462.2639,462.5085,15519.0
2024-04-24 13:00:00,472.65,473.93,472.63,473.92,17226.0,462.5085,463.761,462.4889,463.7512,17226.0
2024-04-24 13:30:00,473.95,474.88,473.31,474.38,26878.0,463.7806,464.6906,463.1543,464.2014,26878.0
2024-04-24 14:00:00,474.38,475.22,474.19,474.91,19420.0,464.2014,465.0233,464.0154,464.72,19420.0
2024-04-24 14:30:00,474.9,475.04,474.18,474.18,15520.0,464.7102,464.8472,464.0057,464.0057,15520.0
2024-04-24 15:00:00,474.15,474.85,473.46,474.56,37360.0,463.9763,464.6613,463.3011,464.3775,37360.0
2024-04-24 15:30:00,474.56,474.57,473.55,474.56,132969.0,464.3775,464.3873,463.3892,464.3775,132969.0
2024-04-25 09:30:00,468.77,483.03,465.0,477.43,67947.0,458.7117,472.6658,455.0226,467.1859,67947.0
2024-04-25 10:00:00,477.63,480.87,475.21,480.84,40463.0,467.3816,470.5521,465.0136,470.5228,40463.0
2024-04-25 10:30:00,480.85,481.58,478.8,480.87,28982.0,470.5325,471.2469,468.5265,470.5521,28982.0
2024-04-25 11:00:00,480.91,480.91,476.82,479.38,32156.0,470.5913,470.5913,466.589,469.0941,32156.0
2024-04-25 11:30:00,479.53,481.76,479.33,481.66,14031.0,469.2409,471.423,469.0452,471.3252,14031.0
2024-04-25 12:00:00,481.63,483.46,480.81,483.35,24296.0,471.2958,473.0865,470.4934,472.9789,24296.0
2024-04-25 12:30:00,483.29,485.32,482.49,484.79,74890.0,472.9202,474.9066,472.1374,474.388,74890.0
2024-04-25 13:00:00,484.56,486.74,484.3,485.46,92787.0,474.1629,476.2962,473.9085,475.0436,92787.0
2024-04-25 13:30:00,485.3,490.24,485.3,489.69,51776.0,474.8871,479.7211,474.8871,479.1829,51776.0
2024-04-25 14:00:00,489.85,490.26,488.56,489.26,20684.0,479.3394,479.7406,478.0771,478.7621,20684.0
2024-04-25 14:30:00,489.41,489.66,488.42,488.98,17824.0,478.9089,479.1535,477.9401,478.4881,17824.0
2024-04-25 15:00:00,489.11,490.6,489.11,490.51,19606.0,478.6153,480.0733,478.6153,479.9853,19606.0
2024-04-25 15:30:00,490.56,490.56,487.93,488.23,104503.0,480.0342,480.0342,477.4606,477.7542,104503.0
2024-04-26 09:30:00,487.56,488.35,480.02,481.17,48506.0,477.0986,477.8716,469.7204,470.8457,48506.0
2024-04-26 10:00:00,481.71,483.01,478.4,479.35,60950.0,471.3741,472.6462,468.1351,469.0647,60950.0
2024-04-26 10:30:00,479.37,481.37,479.1,479.78,29313.0,469.0843,471.0414,468.8201,469.4855,29313.0
2024-04-26 11:00:00,479.78,480.19,477.71,479.09,27867.0,469.4855,469.8867,467.4599,468.8103,27867.0
2024-04-26 11:30:00,479.19,480.83,478.27,480.55,24516.0,468.9082,470.513,468.0079,470.239,24516.0
2024-04-26 12:00:00,480.71,480.79,479.39,479.39,13395.0,470.3955,470.4738,469.1039,469.1039,13395.0
2024-04-26 12:30:00,479.18,481.5,479.03,480.9,18252.0,468.8984,471.1686,468.7516,470.5815,18252.0
2024-04-26 13:00:00,480.95,481.39,479.8,480.34,17954.0,470.6304,471.061,469.5051,470.0335,17954.0
2024-04-26 13:30:00,480.07,481.83,480.07,481.53,16307.0,469.7693,471.4915,469.7693,471.198,16307.0
2024-04-26 14:00:00,481.62,482.43,481.21,482.1,21640.0,471.286,472.0786,470.8848,471.7557,21640.0
2024-04-26 14:30:00,482.1,482.39,480.83,482.02,29457.0,471.7557,472.0395,470.513,471.6774,29457.0
2024-04-26 15:00:00,481.8,483.35,481.76,483.11,24844.0,471.4622,472.9789,471.423,472.7441,24844.0
2024-04-26 15:30:00,482.87,483.05,480.15,480.37,140477.0,472.5092,472.6853,469.8476,470.0628,140477.0
2024-04-29 09:30:00,481.5,485.94,480.74,483.04,25222.0,471.1686,475.5133,470.4249,472.6756,25222.0
2024-04-29 10:00:00,483.66,485.2,483.37,483.48,11556.0,473.2822,474.7892,472.9985,473.1061,11556.0
2024-04-29 10:30:00,483.7,486.26,483.29,486.17,18938.0,473.3214,475.8265,472.9202,475.7384,18938.0
2024-04-29 11:00:00,486.26,486.26,483.99,485.12,19693.0,475.8265,475.8265,473.6052,474.7109,19693.0
2024-04-29 11:30:00,484.89,485.7,484.18,484.49,15319.0,474.4859,475.2785,473.7911,474.0944,15319.0
2024-04-29 12:00:00,484.49,485.0,483.91,485.0,15574.0,474.0944,474.5935,473.5269,474.5935,15574.0
2024-04-29 12:30:00,485.08,485.34,484.44,484.64,12744.0,474.6718,474.9262,474.0455,474.2412,12744.0
2024-04-29 13:00:00,484.37,485.07,484.17,485.06,7625.0,473.977,474.662,473.7813,474.6522,7625.0
2024-04-29 13:30:00,484.96,485.71,484.12,485.29,14364.0,474.5544,475.2883,473.7324,474.8773,14364.0
2024-04-29 14:00:00,485.38,485.74,484.7,485.38,14311.0,474.9653,475.3176,474.2999,474.9653,14311.0
2024-04-29 14:30:00,485.37,485.37,484.1,484.47,33370.0,474.9556,474.9556,473.7128,474.0749,33370.0
2024-04-29 15:00:00,484.47,485.9,484.25,485.78,30233.0,474.0749,475.4742,473.8596,475.3568,30233.0
2024-04-29 15:30:00,485.69,486.28,484.58,486.22,82963.0,475.2687,475.846,474.1825,475.7873,82963.0
2024-04-30 09:30:00,486.45,488.07,484.49,484.52,16034.0,476.0124,477.5976,474.0944,474.1238,16034.0
2024-04-30 10:00:00,484.69,485.53,483.62,483.79,10685.0,474.2901,475.1121,473.2431,473.4095,10685.0
2024-04-30 10:30:00,484.01,485.24,483.53,484.26,13072.0,473.6247,474.8283,473.155,473.8694,13072.0
2024-04-30 11:00:00,484.24,485.41,483.95,484.9,12232.0,473.8498,474.9947,473.566,474.4956,12232.0
2024-04-30 11:30:00,484.63,486.05,484.29,485.76,11979.0,474.2314,475.621,473.8987,475.3372,11979.0
2024-04-30 12:00:00,485.74,486.05,485.44,485.57,8389.0,475.3176,475.621,475.0241,475.1513,8389.0
2024-04-30 12:30:00,485.48,486.83,484.5,486.81,10194.0,475.0632,476.3842,474.1042,476.3647,10194.0
2024-04-30 13:00:00,486.93,486.93,485.49,486.47,17144.0,476.4821,476.4821,475.073,476.032,17144.0
2024-04-30 13:30:00,486.4,487.49,486.25,487.3,18082.0,475.9635,477.0301,475.8167,476.8441,18082.0
2024-04-30 14:00:00,487.45,487.97,487.0,487.22,18110.0,476.9909,477.4998,476.5506,476.7659,18110.0
2024-04-30 14:30:00,487.25,487.38,485.8,486.53,12580.0,476.7952,476.9224,475.3763,476.0907,12580.0
2024-04-30 15:00:00,486.47,486.89,485.76,485.86,16203.0,476.032,476.4429,475.3372,475.435,16203.0
2024-04-30 15:30:00,485.75,485.75,484.51,485.07,68829.0,475.3274,475.3274,474.114,474.662,68829.0
2024-05-01 09:30:00,485.12,486.97,483.41,485.22,24265.0,474.7109,476.5212,473.0376,474.8088,24265.0
2024-05-01 10:00:00,485.14,487.17,484.73,486.39,30280.0,474.7305,476.7169,474.3293,475.9537,30280.0
2024-05-01 10:30:00,486.23,486.23,485.1,485.72,28546.0,475.7971,475.7971,474.6914,475.298,28546.0
2024-05-01 11:00:00,485.87,487.34,485.65,487.34,22122.0,475.4448,476.8833,475.2296,476.8833,22122.0
2024-05-01 11:30:00,487.41,488.16,487.21,488.16,17105.0,476.9518,477.6857,476.7561,477.6857,17105.0
2024-05-01 12:00:00,488.16,489.86,488.01,489.72,16135.0,477.6857,479.3492,477.5389,479.2122,16135.0
2024-05-01 12:30:00,489.58,490.27,488.82,489.08,18033.0,479.0752,479.7504,478.3315,478.586,18033.0
2024-05-01 13:00:00,489.06,489.07,488.16,488.78,10374.0,478.5664,478.5762,477.6857,478.2924,10374.0
2024-05-01 13:30:00,488.68,488.96,487.91,488.0,24335.0,478.1945,478.4685,477.4411,477.5291,24335.0
2024-05-01 14:00:00,488.2,489.28,487.97,488.34,108611.0,477.7248,478.7817,477.4998,477.8618,108611.0
2024-05-01 14:30:00,488.19,489.09,487.27,488.27,129499.0,477.715,478.5957,476.8148,477.7933,129499.0
2024-05-01 15:00:00,488.22,488.23,486.5,487.69,44401.0,477.7444,477.7542,476.0613,477.2258,44401.0
2024-05-01 15:30:00,487.72,487.99,485.41,485.87,122682.0,477.2551,477.5193,474.9947,475.4448,122682.0
2024-05-02 09:30:00,484.91,488.48,480.65,482.17,38010.0,474.5054,477.9988,470.3368,471.8242,38010.0
2024-05-02 10:00:00,482.83,483.8,482.02,482.62,11572.0,472.4701,473.4192,471.6774,472.2646,11572.0
2024-05-02 10:30:00,482.62,482.62,480.14,481.04,17876.0,472.2646,472.2646,469.8378,470.7185,17876.0
2024-05-02 11:00:00,480.94,481.88,480.94,480.96,10240.0,470.6206,471.5404,470.6206,470.6402,10240.0
2024-05-02 11:30:00,480.59,481.22,479.77,480.02,11931.0,470.2781,470.8946,469.4757,469.7204,11931.0
2024-05-02 12:00:00,480.03,480.03,478.33,479.21,31873.0,469.7301,469.7301,468.0666,468.9277,31873.0
2024-05-02 12:30:00,479.2,479.87,478.61,478.98,21966.0,468.9179,469.5736,468.3406,468.7027,21966.0
2024-05-02 13:00:00,479.05,479.4,478.4,478.41,19065.0,468.7712,469.1137,468.1351,468.1449,19065.0
2024-05-02 13:30:00,478.11,478.51,476.61,476.77,61446.0,467.8513,468.2428,466.3835,466.5401,61446.0
2024-05-02 14:00:00,477.05,477.68,474.78,475.05,88086.0,466.8141,467.4306,464.5928,464.857,88086.0
2024-05-02 14:30:00,475.06,476.84,474.59,476.59,69883.0,464.8668,466.6086,464.4069,466.3639,69883.0
2024-05-02 15:00:00,476.75,476.85,475.15,475.21,27608.0,466.5205,466.6184,464.9548,465.0136,27608.0
2024-05-02 15:30:00,475.1,475.91,474.33,474.86,152042.0,464.9059,465.6985,464.1524,464.6711,152042.0
2024-05-03 09:30:00,475.65,477.52,468.47,468.7,43813.0,465.4441,467.274,458.4182,458.6432,43813.0
2024-05-03 10:00:00,468.36,470.01,466.58,467.0,32028.0,458.3105,459.9251,456.5687,456.9797,32028.0
2024-05-03 10:30:00,467.0,467.21,465.23,466.48,47113.0,456.9797,457.1852,455.2477,456.4709,47113.0
2024-05-03 11:00:00,466.48,467.48,465.97,467.36,64545.0,456.4709,457.4494,455.9718,457.332,64545.0
2024-05-03 11:30:00,467.49,468.13,466.12,466.43,69117.0,457.4592,458.0855,456.1186,456.4219,69117.0
2024-05-03 12:00:00,466.4,469.74,466.34,469.31,39788.0,456.3926,459.6609,456.3339,459.2402,39788.0
2024-05-03 12:30:00,469.26,469.31,467.4,467.59,21749.0,459.1912,459.2402,457.3711,457.5571,21749.0
2024-05-03 13:00:00,467.46,468.65,467.45,468.65,16761.0,457.4298,458.5943,457.4201,458.5943,16761.0
2024-05-03 13:30:00,468.53,468.77,467.78,468.22,29679.0,458.4769,458.7117,457.743,458.1735,29679.0
2024-05-03 14:00:00,468.12,468.7,467.2,467.93,32907.0,458.0757,458.6432,457.1754,457.8898,32907.0
2024-05-03 14:30:00,467.92,469.0,467.77,468.54,40658.0,457.88,458.9368,457.7332,458.4867,40658.0
2024-05-03 15:00:00,468.37,470.28,468.01,469.54,31770.0,458.3203,460.1893,457.968,459.4652,31770.0
2024-05-03 15:30:00,469.33,470.55,468.99,469.08,166277.0,459.2597,460.4535,458.927,459.0151,166277.0
2024-05-06 09:30:00,470.34,471.26,468.17,468.17,20728.0,460.2481,461.1483,458.1246,458.1246,20728.0
2024-05-06 10:00:00,468.18,469.88,467.65,469.74,23617.0,458.1344,459.7979,457.6158,459.6609,23617.0
2024-05-06 10:30:00,469.79,469.8,468.76,469.71,20497.0,459.7099,459.7196,458.702,459.6316,20497.0
2024-05-06 11:00:00,469.49,469.59,467.84,468.46,9483.0,459.4163,459.5141,457.8017,458.4084,9483.0
2024-05-06 11:30:00,467.77,468.28,467.31,468.05,11628.0,457.7332,458.2323,457.2831,458.0072,11628.0
2024-05-06 12:00:00,468.15,469.45,467.95,468.26,20945.0,458.105,459.3771,457.9093,458.2127,20945.0
2024-05-06 12:30:00,468.19,469.42,467.61,468.91,26799.0,458.1442,459.3478,457.5766,458.8487,26799.0
2024-05-06 13:00:00,468.88,469.89,468.76,469.81,15634.0,458.8194,459.8077,458.702,459.7294,15634.0
2024-05-06 13:30:00,469.82,470.03,468.72,468.77,11127.0,459.7392,459.9447,458.6628,458.7117,11127.0
2024-05-06 14:00:00,468.77,469.02,468.13,468.45,16516.0,458.7117,458.9564,458.0855,458.3986,16516.0
2024-05-06 14:30:00,468.33,468.76,467.67,467.67,10935.0,458.2812,458.702,457.6353,457.6353,10935.0
2024-05-06 15:00:00,467.88,468.22,467.62,467.9,17706.0,457.8408,458.1735,457.5864,457.8604,17706.0
2024-05-06 15:30:00,467.98,468.97,467.4,468.86,69244.0,457.9387,458.9074,457.3711,458.7998,69244.0
2024-05-07 09:30:00,470.69,473.8,468.96,472.94,30384.0,460.5905,463.6338,458.8977,462.7923,30384.0
2024-05-07 10:00:00,472.5,473.23,471.64,471.78,19182.0,462.3617,463.076,461.5202,461.6572,19182.0
2024-05-07 10:30:00,471.64,472.9,471.58,472.2,17858.0,461.5202,462.7531,461.4614,462.0681,17858.0
2024-05-07 11:00:00,472.2,473.07,472.2,472.63,16236.0,462.0681,462.9195,462.0681,462.4889,16236.0
2024-05-07 11:30:00,472.63,472.96,472.06,472.2,17774.0,462.4889,462.8118,461.9311,462.0681,17774.0
2024-05-07 12:00:00,472.13,474.27,472.08,473.86,10389.0,461.9996,464.0937,461.9507,463.6925,10389.0
2024-05-07 12:30:00,473.95,474.85,473.69,474.42,10661.0,463.7806,464.6613,463.5262,464.2405,10661.0
2024-05-07 13:00:00,474.24,474.33,473.27,473.91,9364.0,464.0644,464.1524,463.1152,463.7415,9364.0
2024-05-07 13:30:00,473.73,474.37,473.11,474.35,13675.0,463.5653,464.1916,462.9586,464.172,13675.0
2024-05-07 14:00:00,474.25,474.47,473.87,474.16,4873.0,464.0742,464.2894,463.7023,463.9861,4873.0
2024-05-07 14:30:00,474.2,474.72,473.97,474.5,10515.0,464.0252,464.5341,463.8002,464.3188,10515.0
2024-05-07 15:00:00,474.38,474.48,473.33,473.67,16358.0,464.2014,464.2992,463.1739,463.5066,16358.0
2024-05-07 15:30:00,473.61,474.25,473.03,473.74,112945.0,463.4479,464.0742,462.8803,463.5751,112945.0
2024-05-08 09:30:00,474.61,475.76,472.27,472.45,40642.0,464.4264,465.5518,462.1366,462.3128,40642.0
2024-05-08 10:00:00,472.39,472.74,471.46,472.24,9517.0,462.2541,462.5966,461.344,462.1073,9517.0
2024-05-08 10:30:00,472.12,473.07,472.07,472.34,7630.0,461.9899,462.9195,461.9409,462.2051,7630.0
2024-05-08 11:00:00,472.38,472.83,471.9,472.34,15247.0,462.2443,462.6846,461.7746,462.2051,15247.0
2024-05-08 11:30:00,472.43,472.84,471.79,472.14,8768.0,462.2932,462.6944,461.6669,462.0094,8768.0
2024-05-08 12:00:00,472.2,472.62,471.62,471.75,9720.0,462.0681,462.4791,461.5006,461.6278,9720.0
2024-05-08 12:30:00,471.77,472.11,471.42,471.84,5776.0,461.6474,461.9801,461.3049,461.7159,5776.0
2024-05-08 13:00:00,471.89,472.59,471.87,472.59,8568.0,461.7648,462.4498,461.7452,462.4498,8568.0
2024-05-08 13:30:00,472.56,473.08,472.23,473.02,10605.0,462.4204,462.9293,462.0975,462.8705,10605.0
2024-05-08 14:00:00,472.94,473.28,471.86,471.88,19943.0,462.7923,463.125,461.7354,461.755,19943.0
2024-05-08 14:30:00,471.97,472.93,471.93,472.39,13768.0,461.8431,462.7825,461.8039,462.2541,13768.0
2024-05-08 15:00:00,472.29,473.01,471.83,472.46,16907.0,462.1562,462.8608,461.7061,462.3226,16907.0
2024-05-08 15:30:00,472.27,472.86,471.36,471.36,99779.0,462.1366,462.714,461.2462,461.2462,99779.0
2024-05-09 09:30:00,471.54,473.87,471.54,472.99,79127.0,461.4223,463.7023,461.4223,462.8412,79127.0
2024-05-09 10:00:00,472.82,473.68,472.32,473.68,106498.0,462.6748,463.5164,462.1856,463.5164,106498.0
2024-05-09 10:30:00,473.68,474.51,473.54,474.42,59179.0,463.5164,464.3286,463.3794,464.2405,59179.0
2024-05-09 11:00:00,474.52,474.52,472.12,472.12,41140.0,464.3384,464.3384,461.9899,461.9899,41140.0
2024-05-09 11:30:00,472.13,473.09,471.66,473.09,7792.0,461.9996,462.939,461.5397,462.939,7792.0
2024-05-09 12:00:00,473.18,473.23,472.64,472.77,11125.0,463.0271,463.076,462.4987,462.6259,11125.0
2024-05-09 12:30:00,472.62,473.49,472.62,473.23,25652.0,462.4791,463.3305,462.4791,463.076,25652.0
2024-05-09 13:00:00,473.24,473.33,472.67,472.88,12041.0,463.0858,463.1739,462.5281,462.7336,12041.0
2024-05-09 13:30:00,472.86,473.25,472.77,473.14,17274.0,462.714,463.0956,462.6259,462.988,17274.0
2024-05-09 14:00:00,472.99,473.14,472.02,472.49,14360.0,462.8412,462.988,461.892,462.3519,14360.0
2024-05-09 14:30:00,472.6,472.87,472.49,472.86,11015.0,462.4596,462.7238,462.3519,462.714,11015.0
2024-05-09 15:00:00,472.76,472.92,471.89,472.32,16964.0,462.6161,462.7727,461.7648,462.1856,16964.0
2024-05-09 15:30:00,472.23,473.64,472.01,473.58,87762.0,462.0975,463.4772,461.8822,463.4185,87762.0
2024-05-10 09:30:00,474.26,474.41,472.42,473.84,11546.0,464.0839,464.2307,462.2834,463.673,11546.0
2024-05-10 10:00:00,473.87,474.0,472.76,473.78,27920.0,463.7023,463.8295,462.6161,463.6142,27920.0
2024-05-10 10:30:00,473.81,475.14,473.68,475.0,48161.0,463.6436,464.9451,463.5164,464.8081,48161.0
2024-05-10 11:00:00,475.0,475.39,474.27,474.67,24818.0,464.8081,465.1897,464.0937,464.4851,24818.0
2024-05-10 11:30:00,474.83,474.99,474.52,474.74,18652.0,464.6417,464.7983,464.3384,464.5536,18652.0
2024-05-10 12:00:00,474.88,475.15,474.78,475.03,14153.0,464.6906,464.9548,464.5928,464.8374,14153.0
2024-05-10 12:30:00,475.13,476.3,474.93,475.74,20669.0,464.9353,466.0802,464.7396,465.5322,20669.0
2024-05-10 13:00:00,475.85,475.85,474.96,475.51,18478.0,465.6398,465.6398,464.7689,465.3071,18478.0
2024-05-10 13:30:00,475.51,475.82,475.33,475.77,14332.0,465.3071,465.6105,465.131,465.5615,14332.0
2024-05-10 14:00:00,475.79,475.96,475.0,475.0,15409.0,465.5811,465.7475,464.8081,464.8081,15409.0
2024-05-10 14:30:00,475.01,475.65,474.9,475.51,24880.0,464.8178,465.4441,464.7102,465.3071,24880.0
2024-05-10 15:00:00,475.55,475.55,474.91,475.08,13871.0,465.3463,465.3463,464.72,464.8863,13871.0
2024-05-10 15:30:00,474.9,475.17,474.43,474.59,45208.0,464.7102,464.9744,464.2503,464.4069,45208.0
2024-05-13 09:30:00,475.2,480.73,475.2,480.39,107767.0,465.0038,470.4151,465.0038,470.0824,107767.0
2024-05-13 10:00:00,480.17,480.55,478.9,479.66,10138.0,469.8671,470.239,468.6244,469.3681,10138.0
2024-05-13 10:30:00,479.73,480.15,478.88,478.88,5951.0,469.4366,469.8476,468.6048,468.6048,5951.0
2024-05-13 11:00:00,478.88,480.27,478.68,479.59,6132.0,468.6048,469.965,468.4091,469.2996,6132.0
2024-05-13 11:30:00,479.55,479.69,478.46,478.5,6443.0,469.2604,469.3974,468.1938,468.233,6443.0
2024-05-13 12:00:00,478.42,478.77,478.39,478.56,5151.0,468.1547,468.4972,468.1253,468.2917,5151.0
2024-05-13 12:30:00,478.66,478.96,478.43,478.5,5934.0,468.3895,468.6831,468.1645,468.233,5934.0
2024-05-13 13:00:00,478.28,478.28,476.99,477.3,5558.0,468.0177,468.0177,466.7554,467.0587,5558.0
2024-05-13 13:30:00,477.31,478.29,477.11,478.12,9128.0,467.0685,468.0275,466.8728,467.8611,9128.0
2024-05-13 14:00:00,478.09,478.49,477.87,478.09,3922.0,467.8318,468.2232,467.6165,467.8318,3922.0
2024-05-13 14:30:00,478.24,478.64,477.98,478.57,6054.0,467.9785,468.37,467.7241,468.3015,6054.0
2024-05-13 15:00:00,478.45,478.45,476.9,477.08,12310.0,468.184,468.184,466.6673,466.8434,12310.0
2024-05-13 15:30:00,477.1,477.39,475.9,476.83,54419.0,466.863,467.1468,465.6888,466.5988,54419.0
2024-05-14 09:30:00,477.75,479.21,476.04,477.27,12958.0,467.4991,468.9277,465.8257,467.0294,12958.0
2024-05-14 10:00:00,478.07,478.49,476.47,476.9,4830.0,467.8122,468.2232,466.2465,466.6673,4830.0
2024-05-14 10:30:00,476.56,476.64,475.04,475.27,8049.0,466.3346,466.4129,464.8472,465.0723,8049.0
2024-05-14 11:00:00,475.05,476.1,474.72,476.02,12707.0,464.857,465.8845,464.5341,465.8062,12707.0
2024-05-14 11:30:00,475.7,475.7,474.48,474.88,10295.0,465.493,465.493,464.2992,464.6906,10295.0
2024-05-14 12:00:00,474.62,475.78,474.18,475.69,6030.0,464.4362,465.5713,464.0057,465.4833,6030.0
2024-05-14 12:30:00,475.6,476.02,475.18,475.52,6040.0,465.3952,465.8062,464.9842,465.3169,6040.0
2024-05-14 13:00:00,475.51,475.84,475.07,475.35,6572.0,465.3071,465.63,464.8766,465.1506,6572.0
2024-05-14 13:30:00,475.31,475.57,474.41,474.41,5141.0,465.1114,465.3658,464.2307,464.2307,5141.0
2024-05-14 14:00:00,474.28,475.12,474.28,474.86,5487.0,464.1035,464.9255,464.1035,464.6711,5487.0
2024-05-14 14:30:00,474.69,475.05,474.12,474.29,16366.0,464.5047,464.857,463.9469,464.1133,16366.0
2024-05-14 15:00:00,474.42,475.44,474.26,475.01,14033.0,464.2405,465.2386,464.0839,464.8178,14033.0
2024-05-14 15:30:00,475.05,475.05,473.85,473.88,57331.0,464.857,464.857,463.6827,463.7121,57331.0
2024-05-15 09:30:00,471.85,473.23,468.37,471.0,52222.0,461.7257,463.076,458.3203,460.8939,52222.0
2024-05-15 10:00:00,471.0,471.01,467.13,467.13,28499.0,460.8939,460.9037,457.1069,457.1069,28499.0
2024-05-15 10:30:00,467.0,469.14,466.32,468.88,17089.0,456.9797,459.0738,456.3143,458.8194,17089.0
2024-05-15 11:00:00,468.95,469.66,468.68,468.92,10462.0,458.8879,459.5826,458.6237,458.8585,10462.0
2024-05-15 11:30:00,468.81,468.88,467.06,467.71,16873.0,458.7509,458.8194,457.0384,457.6745,16873.0
2024-05-15 12:00:00,467.62,468.5,467.57,468.28,12248.0,457.5864,458.4475,457.5375,458.2323,12248.0
2024-05-15 12:30:00,468.14,468.78,468.09,468.67,13258.0,458.0953,458.7215,458.0463,458.6139,13258.0
2024-05-15 13:00:00,468.7,469.59,468.42,468.69,17244.0,458.6432,459.5141,458.3692,458.6335,17244.0
2024-05-15 13:30:00,468.62,469.45,468.21,468.41,10191.0,458.565,459.3771,458.1638,458.3595,10191.0
2024-05-15 14:00:00,468.43,468.64,467.75,467.9,11533.0,458.379,458.5845,457.7136,457.8604,11533.0
2024-05-15 14:30:00,467.89,468.51,467.89,468.08,9049.0,457.8506,458.4573,457.8506,458.0365,9049.0
2024-05-15 15:00:00,468.2,469.75,468.18,468.95,18449.0,458.154,459.6707,458.1344,458.8879,18449.0
2024-05-15 15:30:00,468.93,470.29,468.77,469.66,71605.0,458.8683,460.1991,458.7117,459.5826,71605.0
2024-05-16 09:30:00,470.32,472.1,467.88,469.91,24547.0,460.2285,461.9703,457.8408,459.8273,24547.0
2024-05-16 10:00:00,470.13,472.15,468.94,470.61,29079.0,460.0426,462.0192,458.8781,460.5123,29079.0
2024-05-16 10:30:00,470.56,471.12,469.88,470.64,16651.0,460.4633,461.0113,459.7979,460.5416,16651.0
2024-05-16 11:00:00,470.78,471.91,467.63,470.97,29439.0,460.6786,461.7844,457.5962,460.8645,29439.0
2024-05-16 11:30:00,470.74,470.99,469.83,470.81,14677.0,460.6395,460.8841,459.749,460.708,14677.0
2024-05-16 12:00:00,470.41,471.33,469.79,470.71,16638.0,460.3166,461.2168,459.7099,460.6101,16638.0
2024-05-16 12:30:00,470.69,472.02,470.57,471.25,12659.0,460.5905,461.892,460.4731,461.1385,12659.0
2024-05-16 13:00:00,471.23,472.19,471.07,472.19,9070.0,461.119,462.0584,460.9624,462.0584,9070.0
2024-05-16 13:30:00,472.28,472.28,470.86,470.94,13474.0,462.1464,462.1464,460.7569,460.8352,13474.0
2024-05-16 14:00:00,470.89,471.42,470.74,471.42,10176.0,460.7863,461.3049,460.6395,461.3049,10176.0
2024-05-16 14:30:00,471.43,472.42,471.29,471.57,23003.0,461.3147,462.2834,461.1777,461.4517,23003.0
2024-05-16 15:00:00,471.5,471.58,470.55,470.93,20730.0,461.3832,461.4614,460.4535,460.8254,20730.0
2024-05-16 15:30:00,470.92,471.26,470.52,470.69,87182.0,460.8156,461.1483,460.4242,460.5905,87182.0
2024-05-17 09:30:00,471.87,471.87,468.79,470.4,35961.0,461.7452,461.7452,458.7313,460.3068,35961.0
2024-05-17 10:00:00,469.93,469.93,468.2,469.66,123378.0,459.8468,459.8468,458.154,459.5826,123378.0
2024-05-17 10:30:00,470.38,470.38,468.92,470.14,13251.0,460.2872,460.2872,458.8585,460.0523,13251.0
2024-05-17 11:00:00,470.14,470.37,468.92,469.24,21103.0,460.0523,460.2774,458.8585,459.1717,21103.0
2024-05-17 11:30:00,469.24,470.42,468.66,470.03,58807.0,459.1717,460.3263,458.6041,459.9447,58807.0
2024-05-17 12:00:00,470.35,471.21,470.16,470.44,7642.0,460.2578,461.0994,460.0719,460.3459,7642.0
2024-05-17 12:30:00,470.28,470.28,469.48,469.94,13096.0,460.1893,460.1893,459.4065,459.8566,13096.0
2024-05-17 13:00:00,469.9,470.04,469.05,469.31,18676.0,459.8175,459.9545,458.9857,459.2402,18676.0
2024-05-17 13:30:00,469.4,470.5,469.3,470.1,43775.0,459.3282,460.4046,459.2304,460.0132,43775.0
2024-05-17 14:00:00,470.15,470.71,470.06,470.36,26805.0,460.0621,460.6101,459.9741,460.2676,26805.0
2024-05-17 14:30:00,470.47,470.74,470.21,470.54,17418.0,460.3753,460.6395,460.1208,460.4438,17418.0
2024-05-17 15:00:00,470.55,471.63,470.39,470.67,99896.0,460.4535,461.5104,460.297,460.571,99896.0
2024-05-17 15:30:00,470.73,471.07,469.7,470.26,63852.0,460.6297,460.9624,459.6218,460.1698,63852.0
2024-05-20 09:30:00,471.9,472.09,468.11,468.5,20553.0,461.7746,461.9605,458.0659,458.4475,20553.0
2024-05-20 10:00:00,468.5,469.69,468.5,469.65,12661.0,458.4475,459.612,458.4475,459.5729,12661.0
2024-05-20 10:30:00,469.88,470.14,468.62,469.13,16046.0,459.7979,460.0523,458.565,459.064,16046.0
2024-05-20 11:00:00,469.44,470.28,468.35,469.86,55149.0,459.3674,460.1893,458.3008,459.7784,55149.0
2024-05-20 11:30:00,470.02,470.23,469.33,469.8,16364.0,459.9349,460.1404,459.2597,459.7196,16364.0
2024-05-20 12:00:00,469.6,469.79,469.0,469.46,31884.0,459.5239,459.7099,458.9368,459.3869,31884.0
2024-05-20 12:30:00,469.36,470.03,468.78,469.54,92690.0,459.2891,459.9447,458.7215,459.4652,92690.0
2024-05-20 13:00:00,469.38,469.92,469.23,469.5,17958.0,459.3087,459.8371,459.1619,459.4261,17958.0
2024-05-20 13:30:00,469.42,469.62,469.19,469.33,6267.0,459.3478,459.5435,459.1227,459.2597,6267.0
2024-05-20 14:00:00,469.38,469.52,468.55,468.73,11896.0,459.3087,459.4456,458.4965,458.6726,11896.0
2024-05-20 14:30:00,468.84,469.13,468.73,468.82,35238.0,458.7802,459.064,458.6726,458.7607,35238.0
2024-05-20 15:00:00,468.72,469.07,468.09,468.67,30905.0,458.6628,459.0053,458.0463,458.6139,30905.0
2024-05-20 15:30:00,468.63,469.64,468.29,468.94,42004.0,458.5747,459.5631,458.242,458.8781,42004.0
2024-05-21 09:30:00,470.72,471.38,468.57,469.89,25233.0,460.6199,461.2657,458.516,459.8077,25233.0
2024-05-21 10:00:00,469.45,470.5,468.91,469.11,15479.0,459.3771,460.4046,458.8487,459.0444,15479.0
2024-05-21 10:30:00,469.42,471.41,469.42,470.87,56474.0,459.3478,461.2951,459.3478,460.7667,56474.0
2024-05-21 11:00:00,470.75,472.59,470.21,471.98,11506.0,460.6493,462.4498,460.1208,461.8529,11506.0
2024-05-21 11:30:00,471.83,471.83,470.41,470.92,8977.0,461.7061,461.7061,460.3166,460.8156,8977.0
2024-05-21 12:00:00,470.92,471.76,470.75,471.52,13907.0,460.8156,461.6376,460.6493,461.4027,13907.0
2024-05-21 12:30:00,471.51,472.49,471.51,472.21,7063.0,461.3929,462.3519,461.3929,462.0779,7063.0
2024-05-21 13:00:00,472.38,472.53,471.98,472.32,4503.0,462.2443,462.3911,461.8529,462.1856,4503.0
2024-05-21 13:30:00,472.58,473.96,472.57,473.75,7949.0,462.44,463.7904,462.4302,463.5849,7949.0
2024-05-21 14:00:00,473.65,473.74,472.58,472.99,11656.0,463.487,463.5751,462.44,462.8412,11656.0
2024-05-21 14:30:00,472.88,473.06,472.1,472.54,9437.0,462.7336,462.9097,461.9703,462.4008,9437.0
2024-05-21 15:00:00,472.38,472.92,472.09,472.09,13147.0,462.2443,462.7727,461.9605,461.9605,13147.0
2024-05-21 15:30:00,472.23,473.01,471.86,471.9,45714.0,462.0975,462.8608,461.7354,461.7746,45714.0
2024-05-22 09:30:00,470.97,475.34,470.35,474.63,24035.0,460.8645,465.1408,460.2578,464.446,24035.0
2024-05-22 10:00:00,475.0,475.08,471.85,471.85,16245.0,464.8081,464.8863,461.7257,461.7257,16245.0
2024-05-22 10:30:00,471.84,472.43,470.86,471.29,11951.0,461.7159,462.2932,460.7569,461.1777,11951.0
2024-05-22 11:00:00,471.59,472.01,470.45,471.7,16020.0,461.4712,461.8822,460.3557,461.5789,16020.0
2024-05-22 11:30:00,471.72,472.4,471.72,472.21,7638.0,461.5984,462.2639,461.5984,462.0779,7638.0
2024-05-22 12:00:00,472.13,473.56,471.5,473.33,11740.0,461.9996,463.399,461.3832,463.1739,11740.0
2024-05-22 12:30:00,473.33,474.54,473.33,474.03,14311.0,463.1739,464.3579,463.1739,463.8589,14311.0
2024-05-22 13:00:00,474.03,474.04,472.4,472.57,7856.0,463.8589,463.8687,462.2639,462.4302,7856.0
2024-05-22 13:30:00,472.64,472.86,472.44,472.58,8838.0,462.4987,462.714,462.303,462.44,8838.0
2024-05-22 14:00:00,472.51,472.7,471.95,472.06,11016.0,462.3715,462.5574,461.8235,461.9311,11016.0
2024-05-22 14:30:00,471.77,472.13,471.28,471.96,10281.0,461.6474,461.9996,461.1679,461.8333,10281.0
2024-05-22 15:00:00,472.16,473.82,472.16,473.58,19218.0,462.029,463.6534,462.029,463.4185,19218.0
2024-05-22 15:30:00,473.64,475.07,473.32,474.89,75411.0,463.4772,464.8766,463.1641,464.7004,75411.0
2024-05-23 09:30:00,472.08,475.05,471.56,472.35,27464.0,461.9507,464.857,461.4419,462.2149,27464.0
2024-05-23 10:00:00,472.19,472.87,471.37,472.34,7861.0,462.0584,462.7238,461.256,462.2051,7861.0
2024-05-23 10:30:00,472.63,473.75,472.21,473.75,11502.0,462.4889,463.5849,462.0779,463.5849,11502.0
2024-05-23 11:00:00,473.81,473.93,472.63,472.63,18362.0,463.6436,463.761,462.4889,462.4889,18362.0
2024-05-23 11:30:00,472.67,472.79,471.83,471.83,7509.0,462.5281,462.6455,461.7061,461.7061,7509.0
2024-05-23 12:00:00,472.0,472.01,471.0,471.67,7694.0,461.8724,461.8822,460.8939,461.5495,7694.0
2024-05-23 12:30:00,471.8,472.11,471.37,471.54,6324.0,461.6767,461.9801,461.256,461.4223,6324.0
2024-05-23 13:00:00,471.54,471.54,470.32,470.33,15750.0,461.4223,461.4223,460.2285,460.2383,15750.0
2024-05-23 13:30:00,470.29,470.63,469.98,470.43,6784.0,460.1991,460.5318,459.8958,460.3361,6784.0
2024-05-23 14:00:00,470.37,470.37,469.02,469.14,11631.0,460.2774,460.2774,458.9564,459.0738,11631.0
2024-05-23 14:30:00,469.02,469.52,468.18,468.42,25336.0,458.9564,459.4456,458.1344,458.3692,25336.0
2024-05-23 15:00:00,468.54,469.16,468.19,468.37,23781.0,458.4867,459.0934,458.1442,458.3203,23781.0
2024-05-23 15:30:00,468.44,468.49,466.24,467.41,93198.0,458.3888,458.4377,456.236,457.3809,93198.0
2024-05-24 09:30:00,465.45,467.52,465.02,466.27,15060.0,457.4745,459.5091,457.0519,458.2805,15060.0
2024-05-24 10:00:00,466.09,466.36,464.86,465.25,9990.0,458.1036,458.3689,456.8946,457.278,9990.0
2024-05-24 10:30:00,465.4,466.26,465.21,465.85,7788.0,457.4254,458.2707,457.2387,457.8677,7788.0
2024-05-24 11:00:00,466.09,467.31,465.93,466.15,5696.0,458.1036,459.3027,457.9463,458.1625,5696.0
2024-05-24 11:30:00,466.2,466.32,465.48,465.65,2787.0,458.2117,458.3296,457.504,457.6711,2787.0
2024-05-24 12:00:00,465.84,466.82,465.78,466.82,11807.0,457.8579,458.8211,457.7989,458.8211,11807.0
2024-05-24 12:30:00,466.83,466.86,466.06,466.35,4085.0,458.8309,458.8604,458.0741,458.3591,4085.0
2024-05-24 13:00:00,466.28,466.45,465.86,466.31,7540.0,458.2903,458.4574,457.8775,458.3198,7540.0
2024-05-24 13:30:00,466.36,466.46,465.9,465.92,5631.0,458.3689,458.4672,457.9168,457.9365,5631.0
2024-05-24 14:00:00,466.04,466.04,465.27,465.38,4409.0,458.0544,458.0544,457.2976,457.4057,4409.0
2024-05-24 14:30:00,465.64,466.4,465.61,466.16,6298.0,457.6613,458.4083,457.6318,458.1724,6298.0
2024-05-24 15:00:00,466.12,466.34,465.67,466.21,5688.0,458.1331,458.3493,457.6908,458.2215,5688.0
2024-05-24 15:30:00,466.12,466.9,465.98,466.44,44056.0,458.1331,458.8997,457.9955,458.4476,44056.0
2024-05-28 09:30:00,465.13,465.13,461.0,462.34,62907.0,457.16,457.16,453.1008,454.4178,62907.0
2024-05-28 10:00:00,462.16,462.35,457.45,457.9,32835.0,454.2409,454.4277,449.6116,450.0539,32835.0
2024-05-28 10:30:00,457.74,458.71,457.71,458.01,23116.0,449.8966,450.85,449.8672,450.162,23116.0
2024-05-28 11:00:00,458.16,458.6,457.13,457.13,20955.0,450.3095,450.7419,449.2971,449.2971,20955.0
2024-05-28 11:30:00,457.2,457.2,456.46,456.61,14144.0,449.3659,449.3659,448.6386,448.786,14144.0
2024-05-28 12:00:00,456.4,457.16,455.87,457.16,17406.0,448.5796,449.3266,448.0587,449.3266,17406.0
2024-05-28 12:30:00,457.27,457.85,456.68,456.69,9019.0,449.4347,450.0048,448.8548,448.8646,9019.0
2024-05-28 13:00:00,456.63,456.81,456.1,456.1,12718.0,448.8057,448.9826,448.2848,448.2848,12718.0
2024-05-28 13:30:00,456.19,456.81,455.78,455.8,12766.0,448.3732,448.9826,447.9702,447.9899,12766.0
2024-05-28 14:00:00,455.86,456.54,455.61,456.54,9929.0,448.0489,448.7172,447.8031,448.7172,9929.0
2024-05-28 14:30:00,456.52,456.82,456.05,456.64,14534.0,448.6976,448.9924,448.2356,448.8155,14534.0
2024-05-28 15:00:00,456.79,456.79,455.34,455.34,23274.0,448.9629,448.9629,447.5378,447.5378,23274.0
2024-05-28 15:30:00,455.39,456.34,455.06,455.73,112848.0,447.5869,448.5206,447.2626,447.9211,112848.0
2024-05-29 09:30:00,453.6,453.76,451.92,452.93,24110.0,445.8276,445.9848,444.1764,445.1691,24110.0
2024-05-29 10:00:00,452.99,453.52,451.43,452.05,18072.0,445.228,445.749,443.6948,444.3041,18072.0
2024-05-29 10:30:00,452.07,452.08,451.35,452.03,16448.0,444.3238,444.3336,443.6161,444.2845,16448.0
2024-05-29 11:00:00,451.89,451.95,451.31,451.31,15544.0,444.1469,444.2059,443.5768,443.5768,15544.0
2024-05-29 11:30:00,451.44,451.91,451.25,451.35,42825.0,443.7046,444.1665,443.5179,443.6161,42825.0
2024-05-29 12:00:00,451.34,451.34,450.69,451.13,13534.0,443.6063,443.6063,442.9675,443.3999,13534.0
2024-05-29 12:30:00,451.04,451.2,450.64,450.85,14557.0,443.3115,443.4687,442.9183,443.1247,14557.0
2024-05-29 13:00:00,451.03,451.03,449.63,450.18,31643.0,443.3016,443.3016,441.9256,442.4662,31643.0
2024-05-29 13:30:00,450.14,450.42,449.4,450.18,21777.0,442.4269,442.7021,441.6996,442.4662,21777.0
2024-05-29 14:00:00,450.15,450.3,449.13,449.3,37730.0,442.4367,442.5841,441.4342,441.6013,37730.0
2024-05-29 14:30:00,449.3,449.43,448.6,449.05,42939.0,441.6013,441.729,440.9133,441.3556,42939.0
2024-05-29 15:00:00,449.03,449.49,448.81,448.88,52992.0,441.3359,441.788,441.1197,441.1885,52992.0
2024-05-29 15:30:00,448.83,448.86,446.19,446.68,201441.0,441.1393,441.1688,438.5446,439.0262,201441.0
2024-05-30 09:30:00,448.48,450.16,446.84,447.8,54820.0,440.7953,442.4465,439.1834,440.127,54820.0
2024-05-30 10:00:00,447.8,449.03,447.02,447.5,60767.0,440.127,441.3359,439.3603,439.8321,60767.0
2024-05-30 10:30:00,447.35,447.95,446.53,447.27,13206.0,439.6847,440.2744,438.8787,439.6061,13206.0
2024-05-30 11:00:00,447.13,447.41,446.47,446.51,23188.0,439.4685,439.7437,438.8198,438.8591,23188.0
2024-05-30 11:30:00,446.42,446.94,445.75,445.84,20280.0,438.7706,439.2817,438.1121,438.2006,20280.0
2024-05-30 12:00:00,445.84,446.42,444.86,445.16,32447.0,438.2006,438.7706,437.2373,437.5322,32447.0
2024-05-30 12:30:00,445.21,445.68,444.83,445.67,35356.0,437.5814,438.0433,437.2079,438.0335,35356.0
2024-05-30 13:00:00,445.71,446.93,445.64,446.33,31319.0,438.0728,439.2719,438.004,438.6822,31319.0
2024-05-30 13:30:00,446.35,446.44,445.79,445.87,18149.0,438.7018,438.7903,438.1514,438.23,18149.0
2024-05-30 14:00:00,445.8,446.05,445.43,445.59,19971.0,438.1612,438.407,437.7976,437.9548,19971.0
2024-05-30 14:30:00,445.69,446.16,445.3,445.76,27006.0,438.0531,438.5151,437.6698,438.1219,27006.0
2024-05-30 15:00:00,445.76,445.91,445.0,445.75,26593.0,438.1219,438.2694,437.3749,438.1121,26593.0
2024-05-30 15:30:00,445.83,446.89,445.3,446.51,142490.0,438.1907,439.2326,437.6698,438.8591,142490.0
2024-05-31 09:30:00,446.3,448.4,445.31,448.25,33918.0,438.6527,440.7167,437.6796,440.5693,33918.0
2024-05-31 10:00:00,448.43,449.09,447.41,449.01,28858.0,440.7462,441.3949,439.7437,441.3162,28858.0
2024-05-31 10:30:00,449.02,450.47,448.86,449.5,35595.0,441.3261,442.7512,441.1688,441.7978,35595.0
2024-05-31 11:00:00,449.64,449.66,449.08,449.56,19432.0,441.9354,441.9551,441.385,441.8568,19432.0
2024-05-31 11:30:00,449.47,450.59,448.86,449.74,28353.0,441.7684,442.8692,441.1688,442.0337,28353.0
2024-05-31 12:00:00,449.74,450.53,449.64,450.44,26426.0,442.0337,442.8102,441.9354,442.7217,26426.0
2024-05-31 12:30:00,450.3,450.46,448.78,449.76,20296.0,442.5841,442.7414,441.0902,442.0534,20296.0
2024-05-31 13:00:00,449.73,449.81,448.83,449.44,10390.0,442.0239,442.1025,441.1393,441.7389,10390.0
2024-05-31 13:30:00,449.56,450.24,449.51,450.06,15323.0,441.8568,442.5252,441.8077,442.3482,15323.0
2024-05-31 14:00:00,450.14,450.21,449.53,449.78,19380.0,442.4269,442.4957,441.8273,442.073,19380.0
2024-05-31 14:30:00,449.7,450.52,449.16,450.0,34930.0,441.9944,442.8004,441.4637,442.2893,34930.0
2024-05-31 15:00:00,449.94,449.94,448.52,448.75,27446.0,442.2303,442.2303,440.8346,441.0607,27446.0
2024-05-31 15:30:00,448.67,451.93,447.69,450.66,241120.0,440.9821,444.1862,440.0189,442.938,241120.0
2024-06-03 09:30:00,449.2,453.4,449.2,450.04,41092.0,441.503,445.631,441.503,442.3286,41092.0
2024-06-03 10:00:00,450.4,452.3,449.75,451.25,47923.0,442.6824,444.5499,442.0436,443.5179,47923.0
2024-06-03 10:30:00,450.45,452.36,450.29,451.09,11511.0,442.7316,444.6088,442.5743,443.3606,11511.0
2024-06-03 11:00:00,451.05,452.79,451.0,452.1,30028.0,443.3213,445.0315,443.2721,444.3533,30028.0
2024-06-03 11:30:00,452.1,452.5,450.84,451.52,44353.0,444.3533,444.7464,443.1149,443.7832,44353.0
2024-06-03 12:00:00,451.88,452.98,450.17,450.89,25353.0,444.1371,445.2182,442.4564,443.164,25353.0
2024-06-03 12:30:00,450.89,451.65,449.95,450.84,22310.0,443.164,443.911,442.2401,443.1149,22310.0
2024-06-03 13:00:00,450.68,451.41,450.5,450.74,22475.0,442.9576,443.6751,442.7807,443.0166,22475.0
2024-06-03 13:30:00,450.79,451.28,450.37,451.12,31738.0,443.0657,443.5473,442.6529,443.3901,31738.0
2024-06-03 14:00:00,451.11,451.16,449.99,450.18,19027.0,443.3803,443.4294,442.2794,442.4662,19027.0
2024-06-03 14:30:00,450.2,450.38,449.25,449.56,13925.0,442.4858,442.6628,441.5521,441.8568,13925.0
2024-06-03 15:00:00,449.58,450.08,449.0,450.04,34856.0,441.8765,442.3679,441.3064,442.3286,34856.0
2024-06-03 15:30:00,449.92,450.39,448.84,449.2,66598.0,442.2106,442.6726,441.1492,441.503,66598.0
2024-06-04 09:30:00,449.29,449.59,448.1,449.12,20081.0,441.5914,441.8863,440.4218,441.4244,20081.0
2024-06-04 10:00:00,449.35,450.25,448.75,449.86,13902.0,441.6504,442.535,441.0607,442.1517,13902.0
2024-06-04 10:30:00,449.98,449.98,447.64,448.22,16292.0,442.2696,442.2696,439.9697,440.5398,16292.0
2024-06-04 11:00:00,448.23,448.45,447.37,447.38,12657.0,440.5496,440.7658,439.7043,439.7142,12657.0
2024-06-04 11:30:00,447.48,448.69,447.37,448.39,18817.0,439.8125,441.0017,439.7043,440.7069,18817.0
2024-06-04 12:00:00,448.61,448.61,447.35,448.18,12020.0,440.9231,440.9231,439.6847,440.5005,12020.0
2024-06-04 12:30:00,448.08,448.71,447.79,448.01,10538.0,440.4022,441.0214,440.1171,440.3334,10538.0
2024-06-04 13:00:00,447.99,448.95,447.88,448.69,9592.0,440.3137,441.2573,440.2056,441.0017,9592.0
2024-06-04 13:30:00,448.79,449.38,448.52,449.17,10828.0,441.1,441.6799,440.8346,441.4735,10828.0
2024-06-04 14:00:00,449.13,449.6,448.72,449.46,8897.0,441.4342,441.8961,441.0312,441.7585,8897.0
2024-06-04 14:30:00,449.37,449.99,449.02,449.39,18383.0,441.6701,442.2794,441.3261,441.6897,18383.0
2024-06-04 15:00:00,449.32,449.32,448.53,448.63,11653.0,441.6209,441.6209,440.8445,440.9427,11653.0
2024-06-04 15:30:00,448.64,449.02,447.85,448.27,53888.0,440.9526,441.3261,440.1761,440.5889,53888.0
2024-06-05 09:30:00,447.66,448.18,442.64,442.69,28617.0,439.9894,440.5005,435.0554,435.1045,28617.0
2024-06-05 10:00:00,442.29,444.42,442.12,443.6,23532.0,434.7114,436.8049,434.5443,435.9989,23532.0
2024-06-05 10:30:00,443.8,443.94,442.11,442.49,18546.0,436.1955,436.3331,434.5345,434.908,18546.0
2024-06-05 11:00:00,442.49,442.93,441.3,442.5,42057.0,434.908,435.3404,433.7383,434.9178,42057.0
2024-06-05 11:30:00,442.58,443.32,442.27,442.78,63124.0,434.9964,435.7237,434.6917,435.193,63124.0
2024-06-05 12:00:00,442.9,442.91,442.02,442.44,26511.0,435.3109,435.3208,434.446,434.8588,26511.0
2024-06-05 12:30:00,442.59,442.77,441.51,442.09,20213.0,435.0062,435.1832,433.9447,434.5148,20213.0
2024-06-05 13:00:00,441.95,442.36,441.3,442.02,23428.0,434.3772,434.7802,433.7383,434.446,23428.0
2024-06-05 13:30:00,442.13,442.24,441.91,442.08,18015.0,434.5541,434.6622,434.3379,434.505,18015.0
2024-06-05 14:00:00,441.92,442.38,441.92,442.08,11950.0,434.3477,434.7998,434.3477,434.505,11950.0
2024-06-05 14:30:00,442.18,442.74,441.43,442.56,18087.0,434.6033,435.1537,433.8661,434.9768,18087.0
2024-06-05 15:00:00,442.68,442.71,442.26,442.66,10480.0,435.0947,435.1242,434.6819,435.075,10480.0
2024-06-05 15:30:00,442.66,443.04,442.14,442.25,93177.0,435.075,435.4485,434.564,434.6721,93177.0
2024-06-06 09:30:00,442.4,444.1,441.5,443.64,50780.0,434.8195,436.4904,433.9349,436.0383,50780.0
2024-06-06 10:00:00,444.01,444.75,443.01,444.5,29023.0,436.4019,437.1292,435.419,436.8835,29023.0
2024-06-06 10:30:00,444.3,445.41,442.99,445.09,24927.0,436.6869,437.7779,435.3994,437.4634,24927.0
2024-06-06 11:00:00,445.2,446.23,444.72,446.23,17375.0,437.5715,438.5839,437.0997,438.5839,17375.0
2024-06-06 11:30:00,446.16,446.37,445.69,446.09,14951.0,438.5151,438.7215,438.0531,438.4463,14951.0
2024-06-06 12:00:00,446.19,446.24,445.15,445.48,14875.0,438.5446,438.5937,437.5224,437.8467,14875.0
2024-06-06 12:30:00,445.55,446.25,445.3,445.3,9699.0,437.9155,438.6035,437.6698,437.6698,9699.0
2024-06-06 13:00:00,445.3,445.3,443.53,443.69,8074.0,437.6698,437.6698,435.9301,436.0874,8074.0
2024-06-06 13:30:00,443.74,444.83,443.71,444.47,6717.0,436.1365,437.2079,436.1071,436.854,6717.0
2024-06-06 14:00:00,444.42,444.45,443.67,444.27,10768.0,436.8049,436.8344,436.0677,436.6575,10768.0
2024-06-06 14:30:00,444.31,445.38,443.81,444.92,12589.0,436.6968,437.7484,436.2053,437.2963,12589.0
2024-06-06 15:00:00,444.79,445.13,444.15,444.53,13861.0,437.1685,437.5027,436.5395,436.913,13861.0
2024-06-06 15:30:00,444.56,444.89,443.57,444.65,70752.0,436.9425,437.2668,435.9695,437.0309,70752.0
2024-06-07 09:30:00,443.85,445.5,442.2,443.22,26474.0,436.2447,437.8664,434.6229,435.6254,26474.0
2024-06-07 10:00:00,443.5,445.11,442.57,445.07,44224.0,435.9007,437.4831,434.9866,437.4437,44224.0
2024-06-07 10:30:00,444.86,445.85,444.35,444.68,29108.0,437.2373,438.2104,436.7361,437.0604,29108.0
2024-06-07 11:00:00,444.52,444.66,443.59,444.44,32605.0,436.9032,437.0408,435.9891,436.8245,32605.0
2024-06-07 11:30:00,444.3,445.31,443.36,443.36,10209.0,436.6869,437.6796,435.7631,435.7631,10209.0
2024-06-07 12:00:00,443.65,444.41,443.3,444.05,22028.0,436.0481,436.7951,435.7041,436.4412,22028.0
2024-06-07 12:30:00,444.18,444.73,443.26,443.26,14478.0,436.569,437.1096,435.6648,435.6648,14478.0
2024-06-07 13:00:00,443.33,444.26,443.1,443.96,15699.0,435.7336,436.6476,435.5075,436.3528,15699.0
2024-06-07 13:30:00,443.92,443.92,443.17,443.64,12908.0,436.3135,436.3135,435.5763,436.0383,12908.0
2024-06-07 14:00:00,443.59,443.59,442.58,442.71,17221.0,435.9891,435.9891,434.9964,435.1242,17221.0
2024-06-07 14:30:00,443.03,443.4,442.34,442.78,16000.0,435.4387,435.8024,434.7605,435.193,16000.0
2024-06-07 15:00:00,442.75,442.75,442.25,442.44,11476.0,435.1635,435.1635,434.6721,434.8588,11476.0
2024-06-07 15:30:00,442.53,442.53,439.82,440.3,75438.0,434.9473,434.9473,432.2837,432.7555,75438.0
2024-06-10 09:30:00,440.0,441.64,438.41,441.64,18865.0,432.4606,434.0725,430.8979,434.0725,18865.0
2024-06-10 10:00:00,441.83,441.87,439.58,439.67,23377.0,434.2593,434.2986,432.0478,432.1363,23377.0
2024-06-10 10:30:00,439.65,440.69,439.56,439.66,13129.0,432.1166,433.1388,432.0282,432.1264,13129.0
2024-06-10 11:00:00,439.61,439.61,438.5,438.74,22465.0,432.0773,432.0773,430.9863,431.2222,22465.0
2024-06-10 11:30:00,439.27,439.4,438.23,438.68,14017.0,431.7431,431.8709,430.721,431.1632,14017.0
2024-06-10 12:00:00,438.67,438.74,437.72,438.3,15735.0,431.1534,431.2222,430.2197,430.7898,15735.0
2024-06-10 12:30:00,438.3,438.41,437.56,437.93,19479.0,430.7898,430.8979,430.0624,430.4261,19479.0
2024-06-10 13:00:00,438.05,438.32,437.86,437.99,8259.0,430.544,430.8094,430.3573,430.4851,8259.0
2024-06-10 13:30:00,438.05,438.05,437.27,437.28,30802.0,430.544,430.544,429.7774,429.7872,30802.0
2024-06-10 14:00:00,437.25,437.51,436.95,437.37,81712.0,429.7577,430.0133,429.4629,429.8757,81712.0
2024-06-10 14:30:00,437.29,437.47,435.75,436.91,39307.0,429.7971,429.974,428.2834,429.4236,39307.0
2024-06-10 15:00:00,437.01,437.25,435.8,436.02,21262.0,429.5219,429.7577,428.3326,428.5488,21262.0
2024-06-10 15:30:00,435.98,436.26,435.07,435.87,157603.0,428.5095,428.7847,427.6151,428.4014,157603.0
2024-06-11 09:30:00,434.25,434.6,431.39,433.66,51691.0,426.8091,427.1532,423.9982,426.2293,51691.0
2024-06-11 10:00:00,433.86,434.96,433.69,433.7,35307.0,426.4258,427.507,426.2587,426.2686,35307.0
2024-06-11 10:30:00,433.94,434.93,433.27,434.23,78242.0,426.5045,427.4775,425.8459,426.7895,78242.0
2024-06-11 11:00:00,434.26,435.23,433.8,435.22,85730.0,426.819,427.7724,426.3669,427.7625,85730.0
2024-06-11 11:30:00,435.34,436.0,434.82,435.14,23816.0,427.8805,428.5292,427.3694,427.6839,23816.0
2024-06-11 12:00:00,434.94,435.1,433.7,433.75,18043.0,427.4873,427.6446,426.2686,426.3177,18043.0
2024-06-11 12:30:00,433.85,435.22,433.68,434.34,16774.0,426.416,427.7625,426.2489,426.8976,16774.0
2024-06-11 13:00:00,434.32,434.43,433.22,433.96,35932.0,426.878,426.9861,425.7968,426.5241,35932.0
2024-06-11 13:30:00,433.76,433.89,433.21,433.44,18687.0,426.3275,426.4553,425.787,426.013,18687.0
2024-06-11 14:00:00,433.5,434.09,433.36,433.38,28634.0,426.072,426.6519,425.9344,425.9541,28634.0
2024-06-11 14:30:00,433.57,434.38,433.42,433.63,24831.0,426.1408,426.9369,425.9934,426.1998,24831.0
2024-06-11 15:00:00,433.73,433.82,432.37,432.37,51260.0,426.2981,426.3865,424.9614,424.9614,51260.0
2024-06-11 15:30:00,432.31,432.31,428.97,429.76,273259.0,424.9024,424.9024,421.6196,422.3961,273259.0
2024-06-12 09:30:00,430.23,432.31,426.56,429.58,105476.0,422.858,424.9024,419.2509,422.2192,105476.0
2024-06-12 10:00:00,429.62,431.78,429.43,430.1,83584.0,422.2585,424.3815,422.0717,422.7303,83584.0
2024-06-12 10:30:00,430.01,430.49,428.61,428.62,42602.0,422.6418,423.1136,421.2658,421.2756,42602.0
2024-06-12 11:00:00,428.54,428.62,427.82,428.3,25240.0,421.197,421.2756,420.4893,420.9611,25240.0
2024-06-12 11:30:00,428.19,428.75,427.43,428.28,26809.0,420.853,421.4034,420.106,420.9414,26809.0
2024-06-12 12:00:00,427.96,428.82,427.12,428.36,29384.0,420.6269,421.4722,419.8013,421.0201,29384.0
2024-06-12 12:30:00,428.38,428.38,427.31,427.73,17358.0,421.0397,421.0397,419.9881,420.4009,17358.0
2024-06-12 13:00:00,427.82,427.97,426.6,426.89,24130.0,420.4893,420.6368,419.2902,419.5753,24130.0
2024-06-12 13:30:00,426.77,426.9,425.75,426.13,18896.0,419.4573,419.5851,418.4548,418.8283,18896.0
2024-06-12 14:00:00,426.02,426.79,425.0,426.79,32489.0,418.7202,419.477,417.7176,419.477,32489.0
2024-06-12 14:30:00,426.88,426.95,424.4,426.0,41836.0,419.5654,419.6342,417.1279,418.7005,41836.0
2024-06-12 15:00:00,426.15,427.63,425.63,425.77,38676.0,418.8479,420.3026,418.3369,418.4745,38676.0
2024-06-12 15:30:00,425.77,427.33,425.09,427.14,184326.0,418.4745,420.0077,417.8061,419.821,184326.0
2024-06-13 09:30:00,426.58,426.81,423.06,423.86,29854.0,419.2706,419.4966,415.8109,416.5972,29854.0
2024-06-13 10:00:00,423.5,424.72,423.14,424.14,31151.0,416.2434,417.4424,415.8895,416.8724,31151.0
2024-06-13 10:30:00,424.14,424.64,423.16,423.78,13042.0,416.8724,417.3638,415.9092,416.5186,13042.0
2024-06-13 11:00:00,423.33,423.55,422.41,422.84,25448.0,416.0763,416.2925,415.172,415.5947,25448.0
2024-06-13 11:30:00,422.85,422.85,421.86,422.33,26881.0,415.6045,415.6045,414.6315,415.0934,26881.0
2024-06-13 12:00:00,422.13,422.4,421.72,422.3,20459.0,414.8968,415.1622,414.4939,415.0639,20459.0
2024-06-13 12:30:00,422.41,423.64,422.41,423.51,17470.0,415.172,416.381,415.172,416.2532,17470.0
2024-06-13 13:00:00,423.52,423.92,422.88,423.79,19380.0,416.263,416.6562,415.634,416.5284,19380.0
2024-06-13 13:30:00,423.85,423.85,422.42,422.47,18688.0,416.5874,416.5874,415.1819,415.231,18688.0
2024-06-13 14:00:00,422.31,423.35,422.19,422.99,18924.0,415.0737,416.0959,414.9558,415.7421,18924.0
2024-06-13 14:30:00,422.97,422.97,421.74,422.15,53609.0,415.7224,415.7224,414.5135,414.9165,53609.0
2024-06-13 15:00:00,422.06,422.23,420.53,420.69,63146.0,414.828,414.9951,413.3242,413.4815,63146.0
2024-06-13 15:30:00,420.74,423.59,420.25,423.41,155643.0,413.5306,416.3318,413.049,416.1549,155643.0
2024-06-14 09:30:00,422.09,422.34,418.6,420.06,78845.0,414.8575,415.1032,411.4273,412.8623,78845.0
2024-06-14 10:00:00,420.06,421.24,418.83,420.52,49440.0,412.8623,414.0221,411.6534,413.3144,49440.0
2024-06-14 10:30:00,420.35,420.49,419.28,420.0,26155.0,413.1473,413.2849,412.0957,412.8033,26155.0
2024-06-14 11:00:00,420.11,421.02,419.31,420.82,23941.0,412.9114,413.8058,412.1251,413.6093,23941.0
2024-06-14 11:30:00,420.81,421.12,419.95,420.08,20721.0,413.5994,413.9041,412.7542,412.882,20721.0
2024-06-14 12:00:00,420.09,420.74,420.08,420.61,17455.0,412.8918,413.5306,412.882,413.4029,17455.0
2024-06-14 12:30:00,420.61,421.77,420.61,421.69,13666.0,413.4029,414.543,413.4029,414.4644,13666.0
2024-06-14 13:00:00,421.61,421.97,420.99,421.19,13379.0,414.3857,414.7396,413.7764,413.9729,13379.0
2024-06-14 13:30:00,421.3,421.3,419.72,419.81,16737.0,414.081,414.081,412.5281,412.6166,16737.0
2024-06-14 14:00:00,419.9,420.25,419.54,419.91,56888.0,412.705,413.049,412.3512,412.7149,56888.0
2024-06-14 14:30:00,419.91,421.79,419.67,421.56,27275.0,412.7149,414.5627,412.479,414.3366,27275.0
2024-06-14 15:00:00,421.58,421.58,420.84,421.18,27272.0,414.3562,414.3562,413.6289,413.9631,27272.0
2024-06-14 15:30:00,421.15,424.11,420.32,423.94,118721.0,413.9336,416.8429,413.1178,416.6758,118721.0
2024-06-17 09:30:00,423.04,427.63,422.19,427.45,39167.0,415.7912,420.3026,414.9558,420.1257,39167.0
2024-06-17 10:00:00,427.46,428.62,424.91,426.59,41182.0,420.1355,421.2756,417.6292,419.2804,41182.0
2024-06-17 10:30:00,426.59,428.5,425.87,428.43,20309.0,419.2804,421.1577,418.5727,421.0889,20309.0
2024-06-17 11:00:00,428.36,429.78,428.02,429.38,27564.0,421.0201,422.4157,420.6859,422.0226,27564.0
2024-06-17 11:30:00,429.28,429.3,428.11,428.33,19169.0,421.9243,421.944,420.7744,420.9906,19169.0
2024-06-17 12:00:00,428.52,429.29,428.44,428.86,16067.0,421.1773,421.9341,421.0987,421.5115,16067.0
2024-06-17 12:30:00,428.86,429.19,428.2,428.97,14710.0,421.5115,421.8359,420.8628,421.6196,14710.0
2024-06-17 13:00:00,429.01,429.19,428.59,428.6,17857.0,421.6589,421.8359,421.2461,421.256,17857.0
2024-06-17 13:30:00,428.61,429.16,428.48,428.54,20585.0,421.2658,421.8064,421.138,421.197,20585.0
2024-06-17 14:00:00,428.68,429.34,428.38,429.18,15292.0,421.3346,421.9833,421.0397,421.826,15292.0
2024-06-17 14:30:00,429.26,429.33,428.65,429.01,18461.0,421.9047,421.9735,421.3051,421.6589,18461.0
2024-06-17 15:00:00,428.95,430.66,428.79,430.55,30223.0,421.6,423.2807,421.4427,423.1725,30223.0
2024-06-17 15:30:00,430.55,431.04,429.76,430.0,85465.0,423.1725,423.6542,422.3961,422.632,85465.0
2024-06-18 09:30:00,430.29,432.44,428.54,429.66,20561.0,422.917,425.0302,421.197,422.2978,20561.0
2024-06-18 10:00:00,429.71,432.65,429.7,432.38,27111.0,422.3469,425.2366,422.3371,424.9712,27111.0
2024-06-18 10:30:00,432.28,432.59,431.2,431.38,32720.0,424.8729,425.1776,423.8114,423.9883,32720.0
2024-06-18 11:00:00,431.42,432.89,431.03,432.5,11305.0,424.0276,425.4725,423.6443,425.0891,11305.0
2024-06-18 11:30:00,432.44,432.64,431.12,431.23,18197.0,425.0302,425.2267,423.7328,423.8409,18197.0
2024-06-18 12:00:00,431.1,431.8,430.7,430.74,17526.0,423.7131,424.4011,423.32,423.3593,17526.0
2024-06-18 12:30:00,430.66,430.9,429.68,429.7,17721.0,423.2807,423.5166,422.3175,422.3371,17721.0
2024-06-18 13:00:00,429.67,429.91,429.26,429.26,24250.0,422.3076,422.5435,421.9047,421.9047,24250.0
2024-06-18 13:30:00,429.23,429.32,428.23,428.32,18952.0,421.8752,421.9636,420.8923,420.9808,18952.0
2024-06-18 14:00:00,428.16,428.35,426.59,427.39,17340.0,420.8235,421.0102,419.2804,420.0667,17340.0
2024-06-18 14:30:00,427.21,427.73,426.72,427.05,30725.0,419.8898,420.4009,419.4082,419.7325,30725.0
2024-06-18 15:00:00,427.11,427.34,425.96,426.2,30347.0,419.7915,420.0176,418.6612,418.8971,30347.0
2024-06-18 15:30:00,426.13,426.49,424.95,425.95,129257.0,418.8283,419.1821,417.6685,418.6514,129257.0
2024-06-20 09:30:00,425.56,429.3,425.56,427.45,35048.0,418.2681,421.944,418.2681,420.1257,35048.0
2024-06-20 10:00:00,427.44,431.66,427.44,430.5,29654.0,420.1158,424.2635,420.1158,423.1234,29654.0
2024-06-20 10:30:00,430.3,431.65,429.97,431.65,31131.0,422.9268,424.2537,422.6025,424.2537,31131.0
2024-06-20 11:00:00,431.63,433.34,431.27,431.85,23060.0,424.234,425.9147,423.8802,424.4503,23060.0
2024-06-20 11:30:00,431.64,432.47,431.3,432.19,15797.0,424.2439,425.0596,423.9097,424.7844,15797.0
2024-06-20 12:00:00,432.37,433.19,432.18,433.19,11989.0,424.9614,425.7673,424.7746,425.7673,11989.0
2024-06-20 12:30:00,433.11,434.38,433.0,434.19,19143.0,425.6887,426.9369,425.5806,426.7502,19143.0
2024-06-20 13:00:00,434.22,435.43,433.97,434.73,24431.0,426.7797,427.9689,426.5339,427.2809,24431.0
2024-06-20 13:30:00,434.87,435.32,434.35,434.66,18231.0,427.4185,427.8608,426.9074,427.2121,18231.0
2024-06-20 14:00:00,434.65,435.42,434.3,435.26,17665.0,427.2023,427.9591,426.8583,427.8018,17665.0
2024-06-20 14:30:00,435.29,436.8,435.15,436.64,23918.0,427.8313,429.3155,427.6937,429.1582,23918.0
2024-06-20 15:00:00,436.6,436.66,435.44,435.71,25705.0,429.1189,429.1779,427.9788,428.2441,25705.0
2024-06-20 15:30:00,435.63,435.69,434.34,434.69,58849.0,428.1655,428.2245,426.8976,427.2416,58849.0
2024-06-21 09:30:00,431.74,433.53,427.01,428.9,142752.0,424.3422,426.1015,419.6932,421.5508,142752.0
2024-06-21 10:00:00,429.07,429.77,428.22,428.94,33005.0,421.7179,422.4059,420.8825,421.5901,33005.0
2024-06-21 10:30:00,429.01,430.77,428.92,429.46,27860.0,421.6589,423.3888,421.5705,422.1012,27860.0
2024-06-21 11:00:00,429.57,430.3,429.0,429.35,14655.0,422.2093,422.9268,421.6491,421.9931,14655.0
2024-06-21 11:30:00,429.21,429.21,428.02,428.46,22807.0,421.8555,421.8555,420.6859,421.1184,22807.0
2024-06-21 12:00:00,428.64,428.77,428.14,428.64,10696.0,421.2953,421.423,420.8038,421.2953,10696.0
2024-06-21 12:30:00,428.84,429.65,428.84,429.19,14219.0,421.4918,422.288,421.4918,421.8359,14219.0
2024-06-21 13:00:00,429.06,429.61,429.06,429.49,30253.0,421.7081,422.2487,421.7081,422.1307,30253.0
2024-06-21 13:30:00,429.49,431.83,429.01,431.67,16737.0,422.1307,424.4306,421.6589,424.2734,16737.0
2024-06-21 14:00:00,431.87,432.13,431.54,432.02,12842.0,424.4699,424.7255,424.1456,424.6174,12842.0
2024-06-21 14:30:00,432.11,432.63,432.01,432.41,17522.0,424.7058,425.2169,424.6075,425.0007,17522.0
2024-06-21 15:00:00,432.61,432.64,431.41,431.42,10380.0,425.1973,425.2267,424.0178,424.0276,10380.0
2024-06-21 15:30:00,431.34,432.53,430.18,432.0,103595.0,423.949,425.1186,422.8089,424.5977,103595.0
2024-06-24 09:30:00,433.9,435.93,432.14,435.11,36069.0,426.4651,428.4604,424.7353,427.6544,36069.0
2024-06-24 10:00:00,434.8,437.0,433.73,436.55,21810.0,427.3497,429.512,426.2981,429.0697,21810.0
2024-06-24 10:30:00,436.65,437.7,436.34,436.71,34560.0,429.168,430.2,428.8633,429.227,34560.0
2024-06-24 11:00:00,436.8,437.1,435.11,435.59,24881.0,429.3155,429.6103,427.6544,428.1262,24881.0
2024-06-24 11:30:00,435.21,435.26,433.79,434.08,12914.0,427.7527,427.8018,426.357,426.6421,12914.0
2024-06-24 12:00:00,433.9,434.66,433.6,434.59,27449.0,426.4651,427.2121,426.1703,427.1433,27449.0
2024-06-24 12:30:00,434.63,434.79,433.96,434.21,13058.0,427.1826,427.3399,426.5241,426.7698,13058.0
2024-06-24 13:00:00,434.14,434.24,432.65,432.84,20817.0,426.701,426.7993,425.2366,425.4233,20817.0
2024-06-24 13:30:00,433.0,433.14,431.78,431.78,12127.0,425.5806,425.7182,424.3815,424.3815,12127.0
2024-06-24 14:00:00,431.84,432.68,431.64,432.6,29513.0,424.4404,425.2661,424.2439,425.1874,29513.0
2024-06-24 14:30:00,432.53,432.64,431.08,431.08,24230.0,425.1186,425.2267,423.6935,423.6935,24230.0
2024-06-24 15:00:00,431.03,431.05,428.84,429.42,54033.0,423.6443,423.664,421.4918,422.0619,54033.0
2024-06-24 15:30:00,429.25,431.91,429.25,430.53,123332.0,421.8948,424.5092,421.8948,423.1529,123332.0
2024-06-25 09:30:00,430.91,431.56,428.97,428.98,23845.0,423.5264,424.1652,421.6196,421.6295,23845.0
2024-06-25 10:00:00,429.13,430.98,428.51,430.08,10039.0,421.7769,423.5952,421.1675,422.7106,10039.0
2024-06-25 10:30:00,430.3,430.49,429.27,429.65,21463.0,422.9268,423.1136,421.9145,422.288,21463.0
2024-06-25 11:00:00,429.6,430.31,429.56,430.07,20075.0,422.2388,422.9367,422.1995,422.7008,20075.0
2024-06-25 11:30:00,430.04,430.2,429.2,429.21,18381.0,422.6713,422.8285,421.8457,421.8555,18381.0
2024-06-25 12:00:00,429.08,429.5,428.94,429.19,13163.0,421.7277,422.1405,421.5901,421.8359,13163.0
2024-06-25 12:30:00,429.03,429.34,428.62,429.21,13670.0,421.6786,421.9833,421.2756,421.8555,13670.0
2024-06-25 13:00:00,429.26,430.64,429.19,430.64,26167.0,421.9047,423.261,421.8359,423.261,26167.0
2024-06-25 13:30:00,430.56,431.42,429.68,430.41,28328.0,423.1824,424.0276,422.3175,423.0349,28328.0
2024-06-25 14:00:00,430.34,430.48,429.36,430.17,20673.0,422.9661,423.1037,422.0029,422.7991,20673.0
2024-06-25 14:30:00,430.16,430.44,429.53,430.05,17938.0,422.7892,423.0644,422.17,422.6811,17938.0
2024-06-25 15:00:00,429.65,430.15,429.46,429.88,21026.0,422.288,422.7794,422.1012,422.514,21026.0
2024-06-25 15:30:00,429.99,430.09,428.43,428.48,110953.0,422.6221,422.7204,421.0889,421.138,110953.0
2024-06-26 09:30:00,430.33,430.8,427.11,429.27,28228.0,422.9563,423.4183,419.7915,421.9145,28228.0
2024-06-26 10:00:00,429.08,429.08,427.71,428.81,13405.0,421.7277,421.7277,420.3812,421.4624,13405.0
2024-06-26 10:30:00,428.82,428.99,427.54,428.84,14479.0,421.4722,421.6393,420.2141,421.4918,14479.0
2024-06-26 11:00:00,428.85,429.27,428.33,428.63,19390.0,421.5017,421.9145,420.9906,421.2854,19390.0
2024-06-26 11:30:00,428.67,429.98,428.65,429.66,10515.0,421.3248,422.6123,421.3051,422.2978,10515.0
2024-06-26 12:00:00,429.91,430.03,429.12,429.35,12863.0,422.5435,422.6615,421.7671,421.9931,12863.0
2024-06-26 12:30:00,429.37,429.9,429.0,429.79,7828.0,422.0128,422.5337,421.6491,422.4256,7828.0
2024-06-26 13:00:00,429.88,430.06,429.19,429.52,8413.0,422.514,422.6909,421.8359,422.1602,8413.0
2024-06-26 13:30:00,429.66,430.25,429.56,430.18,7323.0,422.2978,422.8777,422.1995,422.8089,7323.0
2024-06-26 14:00:00,430.16,430.68,430.16,430.68,11414.0,422.7892,423.3003,422.7892,423.3003,11414.0
2024-06-26 14:30:00,430.66,431.54,430.45,431.4,22397.0,423.2807,424.1456,423.0743,424.008,22397.0
2024-06-26 15:00:00,431.45,431.8,430.9,431.06,14253.0,424.0571,424.4011,423.5166,423.6738,14253.0
2024-06-26 15:30:00,431.05,433.23,431.01,431.86,97064.0,423.664,425.8066,423.6247,424.4601,97064.0
2024-06-27 09:30:00,432.54,434.38,431.99,434.34,24311.0,425.1285,426.9369,424.5879,426.8976,24311.0
2024-06-27 10:00:00,434.4,435.91,433.85,433.85,25437.0,426.9566,428.4407,426.416,426.416,25437.0
2024-06-27 10:30:00,433.88,436.7,433.7,436.7,30102.0,426.4455,429.2172,426.2686,429.2172,30102.0
2024-06-27 11:00:00,436.57,437.6,435.7,437.6,43193.0,429.0894,430.1017,428.2343,430.1017,43193.0
2024-06-27 11:30:00,437.39,437.39,435.98,436.94,34517.0,429.8953,429.8953,428.5095,429.4531,34517.0
2024-06-27 12:00:00,436.89,437.46,436.62,437.43,21435.0,429.4039,429.9641,429.1385,429.9347,21435.0
2024-06-27 12:30:00,437.33,437.33,436.09,436.27,24469.0,429.8364,429.8364,428.6176,428.7945,24469.0
2024-06-27 13:00:00,436.16,436.71,435.58,436.53,18089.0,428.6864,429.227,428.1164,429.0501,18089.0
2024-06-27 13:30:00,436.66,436.79,435.73,435.95,23828.0,429.1779,429.3056,428.2638,428.48,23828.0
2024-06-27 14:00:00,435.82,435.93,435.04,435.53,24636.0,428.3522,428.4604,427.5856,428.0672,24636.0
2024-06-27 14:30:00,435.53,435.73,434.92,435.22,24991.0,428.0672,428.2638,427.4677,427.7625,24991.0
2024-06-27 15:00:00,435.08,436.08,435.08,435.44,31518.0,427.6249,428.6078,427.6249,427.9788,31518.0
2024-06-27 15:30:00,435.5,436.04,434.26,434.87,120109.0,428.0377,428.5685,426.819,427.4185,120109.0
2024-06-28 09:30:00,436.31,438.1,434.79,434.8,57059.0,428.8339,430.5932,427.3399,427.3497,57059.0
2024-06-28 10:00:00,434.43,435.82,433.96,435.33,36179.0,426.9861,428.3522,426.5241,427.8706,36179.0
2024-06-28 10:30:00,435.34,436.47,435.19,436.37,28294.0,427.8805,428.9911,427.733,428.8928,28294.0
2024-06-28 11:00:00,436.57,436.66,434.71,434.71,15391.0,429.0894,429.1779,427.2613,427.2613,15391.0
2024-06-28 11:30:00,434.5,434.9,434.14,434.63,9463.0,427.0549,427.448,426.701,427.1826,9463.0
2024-06-28 12:00:00,434.88,436.35,434.86,436.35,19460.0,427.4284,428.8732,427.4087,428.8732,19460.0
2024-06-28 12:30:00,436.28,436.91,435.85,436.87,14319.0,428.8044,429.4236,428.3817,429.3843,14319.0
2024-06-28 13:00:00,436.71,436.88,436.02,436.21,14002.0,429.227,429.3941,428.5488,428.7356,14002.0
2024-06-28 13:30:00,436.38,436.38,435.44,436.06,13568.0,428.9027,428.9027,427.9788,428.5881,13568.0
2024-06-28 14:00:00,435.94,436.22,435.19,435.97,34280.0,428.4702,428.7454,427.733,428.4997,34280.0
2024-06-28 14:30:00,435.91,436.08,434.76,434.88,28524.0,428.4407,428.6078,427.3104,427.4284,28524.0
2024-06-28 15:00:00,435.05,435.05,433.95,434.29,13800.0,427.5954,427.5954,426.5143,426.8485,13800.0
2024-06-28 15:30:00,434.34,436.3,434.12,436.16,52178.0,426.8976,428.824,426.6814,428.6864,52178.0
2024-07-01 09:30:00,437.6,440.5,436.23,440.19,40110.0,430.1017,432.9521,428.7552,432.6474,40110.0
2024-07-01 10:00:00,439.77,439.89,437.02,438.45,29278.0,432.2346,432.3525,429.5317,430.9372,29278.0
2024-07-01 10:30:00,438.76,438.83,434.56,435.2,22330.0,431.2419,431.3107,427.1138,427.7429,22330.0
2024-07-01 11:00:00,435.22,435.5,434.13,434.89,20222.0,427.7625,428.0377,426.6912,427.4382,20222.0
2024-07-01 11:30:00,435.07,435.26,434.08,434.5,25230.0,427.6151,427.8018,426.6421,427.0549,25230.0
2024-07-01 12:00:00,434.66,435.61,433.72,434.99,14365.0,427.2121,428.1458,426.2882,427.5365,14365.0
2024-07-01 12:30:00,434.99,435.43,434.08,434.29,14267.0,427.5365,427.9689,426.6421,426.8485,14267.0
2024-07-01 13:00:00,434.09,434.97,434.07,434.26,10642.0,426.6519,427.5168,426.6322,426.819,10642.0
2024-07-01 13:30:00,434.15,434.77,434.15,434.66,10317.0,426.7109,427.3202,426.7109,427.2121,10317.0
2024-07-01 14:00:00,434.66,434.71,433.83,434.07,16176.0,427.2121,427.2613,426.3963,426.6322,16176.0
2024-07-01 14:30:00,434.01,434.34,433.64,433.79,19396.0,426.5733,426.8976,426.2096,426.357,19396.0
2024-07-01 15:00:00,433.79,433.99,433.22,433.52,19768.0,426.357,426.5536,425.7968,426.0917,19768.0
2024-07-01 15:30:00,433.48,435.59,433.44,434.98,99485.0,426.0523,428.1262,426.013,427.5266,99485.0
2024-07-02 09:30:00,434.72,436.05,434.1,434.48,9641.0,427.2711,428.5783,426.6617,427.0352,9641.0
2024-07-02 10:00:00,434.42,436.1,433.77,435.71,9643.0,426.9762,428.6275,426.3374,428.2441,9643.0
2024-07-02 10:30:00,435.22,435.48,434.39,434.39,14591.0,427.7625,428.0181,426.9468,426.9468,14591.0
2024-07-02 11:00:00,434.68,434.68,433.8,434.07,3996.0,427.2318,427.2318,426.3669,426.6322,3996.0
2024-07-02 11:30:00,434.16,434.74,433.66,434.74,12016.0,426.7207,427.2908,426.2293,427.2908,12016.0
2024-07-02 12:00:00,434.62,434.66,433.84,434.03,5054.0,427.1728,427.2121,426.4062,426.5929,5054.0
2024-07-02 12:30:00,434.19,434.66,434.11,434.48,5322.0,426.7502,427.2121,426.6715,427.0352,5322.0
2024-07-02 13:00:00,434.36,434.92,434.36,434.53,6218.0,426.9173,427.4677,426.9173,427.0844,6218.0
2024-07-02 13:30:00,434.62,435.32,434.54,435.24,10828.0,427.1728,427.8608,427.0942,427.7822,10828.0
2024-07-02 14:00:00,435.13,436.01,434.99,435.89,9379.0,427.6741,428.539,427.5365,428.421,9379.0
2024-07-02 14:30:00,435.91,436.68,435.86,436.18,10933.0,428.4407,429.1975,428.3916,428.7061,10933.0
2024-07-02 15:00:00,435.91,436.42,435.74,436.12,13974.0,428.4407,428.942,428.2736,428.6471,13974.0
2024-07-02 15:30:00,435.99,437.48,435.71,437.37,88278.0,428.5193,429.9838,428.2441,429.8757,88278.0
2024-07-03 09:30:00,436.98,437.94,434.85,437.39,14803.0,429.4924,430.4359,427.3989,429.8953,14803.0
2024-07-03 10:00:00,437.33,438.51,437.11,437.73,17506.0,429.8364,430.9962,429.6201,430.2295,17506.0
2024-07-03 10:30:00,437.57,438.38,436.67,436.85,23875.0,430.0723,430.8684,429.1877,429.3646,23875.0
2024-07-03 11:00:00,436.83,437.37,436.68,436.68,20967.0,429.3449,429.8757,429.1975,429.1975,20967.0
2024-07-03 11:30:00,436.95,437.77,436.8,437.36,14170.0,429.4629,430.2688,429.3155,429.8659,14170.0
2024-07-03 12:00:00,437.26,437.26,435.74,435.8,21799.0,429.7676,429.7676,428.2736,428.3326,21799.0
2024-07-03 12:30:00,435.85,437.33,435.62,436.92,32074.0,428.3817,429.8364,428.1557,429.4334,32074.0
2024-07-05 09:30:00,437.09,437.09,434.36,435.41,14350.0,429.6005,429.6005,426.9173,427.9493,14350.0
2024-07-05 10:00:00,435.41,435.46,433.35,433.47,11860.0,427.9493,427.9984,425.9246,426.0425,11860.0
2024-07-05 10:30:00,433.44,434.14,433.25,433.86,11116.0,426.013,426.701,425.8263,426.4258,11116.0
2024-07-05 11:00:00,433.73,433.73,433.0,433.13,8886.0,426.2981,426.2981,425.5806,425.7083,8886.0
2024-07-05 11:30:00,433.45,433.66,432.79,433.4,15506.0,426.0229,426.2293,425.3742,425.9737,15506.0
2024-07-05 12:00:00,433.33,433.38,432.49,432.84,10409.0,425.9049,425.9541,425.0793,425.4233,10409.0
2024-07-05 12:30:00,432.97,433.24,432.55,433.21,9942.0,425.5511,425.8165,425.1383,425.787,9942.0
2024-07-05 13:00:00,433.19,433.65,433.06,433.21,6140.0,425.7673,426.2194,425.6395,425.787,6140.0
2024-07-05 13:30:00,433.5,434.28,433.49,433.81,4441.0,426.072,426.8386,426.0622,426.3767,4441.0
2024-07-05 14:00:00,433.62,433.81,433.46,433.75,3434.0,426.1899,426.3767,426.0327,426.3177,3434.0
2024-07-05 14:30:00,433.78,434.09,433.73,433.87,6898.0,426.3472,426.6519,426.2981,426.4357,6898.0
2024-07-05 15:00:00,433.94,434.01,433.39,433.86,8420.0,426.5045,426.5733,425.9639,426.4258,8420.0
2024-07-05 15:30:00,433.81,435.11,433.68,434.8,33262.0,426.3767,427.6544,426.2489,427.3497,33262.0
2024-07-08 09:30:00,435.15,436.13,434.65,435.07,9266.0,427.6937,428.6569,427.2023,427.6151,9266.0
2024-07-08 10:00:00,435.52,435.74,434.66,435.43,11202.0,428.0574,428.2736,427.2121,427.9689,11202.0
2024-07-08 10:30:00,435.41,436.1,435.18,435.77,4044.0,427.9493,428.6275,427.7232,428.3031,4044.0
2024-07-08 11:00:00,435.61,436.04,433.86,434.08,9989.0,428.1458,428.5685,426.4258,426.6421,9989.0
2024-07-08 11:30:00,433.83,434.18,432.57,432.59,11989.0,426.3963,426.7403,425.1579,425.1776,11989.0
2024-07-08 12:00:00,432.59,432.9,432.0,432.39,6454.0,425.1776,425.4823,424.5977,424.981,6454.0
2024-07-08 12:30:00,432.67,433.47,432.47,432.47,6385.0,425.2562,426.0425,425.0596,425.0596,6385.0
2024-07-08 13:00:00,432.64,432.96,432.24,432.39,7893.0,425.2267,425.5413,424.8336,424.981,7893.0
2024-07-08 13:30:00,432.6,432.68,431.7,432.36,14267.0,425.1874,425.2661,424.3028,424.9515,14267.0
2024-07-08 14:00:00,432.35,432.36,431.61,431.92,8028.0,424.9417,424.9515,424.2144,424.5191,8028.0
2024-07-08 14:30:00,431.8,431.9,431.06,431.23,8202.0,424.4011,424.4994,423.6738,423.8409,8202.0
2024-07-08 15:00:00,431.14,431.49,430.51,430.75,16168.0,423.7524,424.0964,423.1332,423.3691,16168.0
2024-07-08 15:30:00,430.71,431.3,429.41,430.11,85440.0,423.3298,423.9097,422.0521,422.7401,85440.0
2024-07-09 09:30:00,430.0,430.25,428.48,429.38,20723.0,422.632,422.8777,421.138,422.0226,20723.0
2024-07-09 10:00:00,429.27,430.17,429.1,430.17,7921.0,421.9145,422.7991,421.7474,422.7991,7921.0
2024-07-09 10:30:00,430.18,430.39,429.06,429.06,15917.0,422.8089,423.0153,421.7081,421.7081,15917.0
2024-07-09 11:00:00,428.74,429.27,428.53,428.77,7652.0,421.3936,421.9145,421.1872,421.423,7652.0
2024-07-09 11:30:00,428.7,428.86,427.67,427.74,25390.0,421.3542,421.5115,420.3419,420.4107,25390.0
2024-07-09 12:00:00,427.87,428.24,427.38,427.73,16255.0,420.5385,420.9021,420.0569,420.4009,16255.0
2024-07-09 12:30:00,427.83,428.32,426.7,427.19,17489.0,420.4992,420.9808,419.3885,419.8701,17489.0
2024-07-09 13:00:00,427.23,427.4,427.06,427.19,20810.0,419.9094,420.0765,419.7423,419.8701,20810.0
2024-07-09 13:30:00,427.1,427.28,426.25,426.25,12370.0,419.7817,419.9586,418.9462,418.9462,12370.0
2024-07-09 14:00:00,426.42,426.67,426.02,426.45,9271.0,419.1133,419.359,418.7202,419.1428,9271.0
2024-07-09 14:30:00,426.45,426.55,425.52,425.53,15181.0,419.1428,419.2411,418.2287,418.2386,15181.0
2024-07-09 15:00:00,425.6,425.63,424.7,425.3,17620.0,418.3074,418.3369,417.4228,418.0125,17620.0
2024-07-09 15:30:00,425.3,425.31,423.68,423.71,109763.0,418.0125,418.0223,416.4203,416.4498,109763.0
2024-07-10 09:30:00,422.69,425.71,422.69,424.06,16365.0,415.4472,418.4155,415.4472,416.7938,16365.0
2024-07-10 10:00:00,424.06,424.28,423.42,423.78,23403.0,416.7938,417.01,416.1647,416.5186,23403.0
2024-07-10 10:30:00,423.86,424.16,423.42,424.01,10073.0,416.5972,416.892,416.1647,416.7446,10073.0
2024-07-10 11:00:00,424.0,424.53,423.73,424.27,36971.0,416.7348,417.2557,416.4694,417.0002,36971.0
2024-07-10 11:30:00,424.42,425.59,424.23,424.9,19117.0,417.1476,418.2975,416.9608,417.6194,19117.0
2024-07-10 12:00:00,425.0,425.58,424.92,425.4,20926.0,417.7176,418.2877,417.639,418.1108,20926.0
2024-07-10 12:30:00,425.22,425.58,424.99,425.42,17958.0,417.9339,418.2877,417.7078,418.1305,17958.0
2024-07-10 13:00:00,425.37,426.13,424.86,424.99,29840.0,418.0813,418.8283,417.58,417.7078,29840.0
2024-07-10 13:30:00,424.8,425.81,424.79,425.52,9092.0,417.5211,418.5138,417.5112,418.2287,9092.0
2024-07-10 14:00:00,425.51,425.64,425.1,425.41,5337.0,418.2189,418.3467,417.8159,418.1206,5337.0
2024-07-10 14:30:00,425.3,425.82,425.3,425.69,12338.0,418.0125,418.5236,418.0125,418.3958,12338.0
2024-07-10 15:00:00,425.74,426.23,425.47,425.59,17890.0,418.445,418.9266,418.1796,418.2975,17890.0
2024-07-10 15:30:00,425.5,426.59,424.24,426.23,100480.0,418.2091,419.2804,416.9707,418.9266,100480.0
2024-07-11 09:30:00,425.06,428.3,424.66,428.03,13624.0,417.7766,420.9611,417.3835,420.6957,13624.0
2024-07-11 10:00:00,427.77,429.29,427.57,428.21,20021.0,420.4402,421.9341,420.2436,420.8726,20021.0
2024-07-11 10:30:00,428.21,430.56,427.95,430.55,21379.0,420.8726,423.1824,420.6171,423.1725,21379.0
2024-07-11 11:00:00,430.78,431.55,430.27,431.54,20753.0,423.3986,424.1554,422.8973,424.1456,20753.0
2024-07-11 11:30:00,431.55,433.03,431.52,432.35,14189.0,424.1554,425.6101,424.1259,424.9417,14189.0
2024-07-11 12:00:00,432.32,432.32,431.07,431.17,20648.0,424.9122,424.9122,423.6836,423.7819,20648.0
2024-07-11 12:30:00,431.11,431.83,430.31,431.64,17187.0,423.723,424.4306,422.9367,424.2439,17187.0
2024-07-11 13:00:00,431.66,432.61,431.5,432.31,20162.0,424.2635,425.1973,424.1063,424.9024,20162.0
2024-07-11 13:30:00,432.4,432.77,431.67,432.65,22576.0,424.9908,425.3545,424.2734,425.2366,22576.0
2024-07-11 14:00:00,432.72,433.2,432.39,432.78,32661.0,425.3054,425.7771,424.981,425.3643,32661.0
2024-07-11 14:30:00,432.75,433.08,431.34,431.91,18571.0,425.3349,425.6592,423.949,424.5092,18571.0
2024-07-11 15:00:00,431.91,432.33,431.76,431.95,11564.0,424.5092,424.922,424.3618,424.5486,11564.0
2024-07-11 15:30:00,432.15,432.39,430.75,432.12,81063.0,424.7451,424.981,423.3691,424.7156,81063.0
2024-07-12 09:30:00,435.0,436.27,434.63,435.79,26054.0,427.5463,428.7945,427.1826,428.3228,26054.0
2024-07-12 10:00:00,435.67,437.44,435.08,436.94,18662.0,428.2048,429.9445,427.6249,429.4531,18662.0
2024-07-12 10:30:00,436.97,437.69,436.15,437.58,19489.0,429.4825,430.1902,428.6766,430.0821,19489.0
2024-07-12 11:00:00,437.57,437.61,436.75,437.02,16116.0,430.0723,430.1116,429.2663,429.5317,16116.0
2024-07-12 11:30:00,437.02,437.45,436.3,436.75,19271.0,429.5317,429.9543,428.824,429.2663,19271.0
2024-07-12 12:00:00,436.67,436.98,435.92,436.44,13760.0,429.1877,429.4924,428.4505,428.9616,13760.0
2024-07-12 12:30:00,436.6,436.97,436.07,436.97,18728.0,429.1189,429.4825,428.598,429.4825,18728.0
2024-07-12 13:00:00,436.84,437.54,436.43,437.05,8768.0,429.3548,430.0428,428.9518,429.5612,8768.0
2024-07-12 13:30:00,437.0,437.58,436.91,437.39,7619.0,429.512,430.0821,429.4236,429.8953,7619.0
2024-07-12 14:00:00,437.35,437.66,436.34,436.58,10913.0,429.856,430.1607,428.8633,429.0992,10913.0
2024-07-12 14:30:00,436.62,437.63,436.21,437.01,14633.0,429.1385,430.1312,428.7356,429.5219,14633.0
2024-07-12 15:00:00,436.96,437.09,435.7,435.95,18025.0,429.4727,429.6005,428.2343,428.48,18025.0
2024-07-12 15:30:00,435.92,436.18,431.63,432.41,104959.0,428.4505,428.7061,424.234,425.0007,104959.0
2024-07-15 09:30:00,434.01,436.45,431.48,434.56,40316.0,426.5733,428.9715,424.0866,427.1138,40316.0
2024-07-15 10:00:00,434.52,436.01,432.31,433.34,26805.0,427.0745,428.539,424.9024,425.9147,26805.0
2024-07-15 10:30:00,433.69,433.69,431.06,432.26,7408.0,426.2587,426.2587,423.6738,424.8532,7408.0
2024-07-15 11:00:00,432.27,433.71,431.67,433.19,27648.0,424.8631,426.2784,424.2734,425.7673,27648.0
2024-07-15 11:30:00,433.5,434.23,433.31,434.04,18371.0,426.072,426.7895,425.8853,426.6027,18371.0
2024-07-15 12:00:00,433.68,435.24,433.5,434.56,15166.0,426.2489,427.7822,426.072,427.1138,15166.0
2024-07-15 12:30:00,434.68,434.68,433.46,434.02,11785.0,427.2318,427.2318,426.0327,426.5831,11785.0
2024-07-15 13:00:00,434.08,434.08,433.03,433.03,12843.0,426.6421,426.6421,425.6101,425.6101,12843.0
2024-07-15 13:30:00,433.19,433.35,432.27,433.02,12792.0,425.7673,425.9246,424.8631,425.6002,12792.0
2024-07-15 14:00:00,432.92,433.19,432.68,432.87,8767.0,425.5019,425.7673,425.2661,425.4528,8767.0
2024-07-15 14:30:00,432.7,433.42,432.36,433.13,8053.0,425.2857,425.9934,424.9515,425.7083,8053.0
2024-07-15 15:00:00,433.12,433.38,432.34,432.76,20814.0,425.6985,425.9541,424.9319,425.3447,20814.0
2024-07-15 15:30:00,432.61,432.66,431.41,432.06,59299.0,425.1973,425.2464,424.0178,424.6567,59299.0
2024-07-16 09:30:00,431.21,434.17,431.2,433.81,21383.0,423.8212,426.7305,423.8114,426.3767,21383.0
2024-07-16 10:00:00,434.06,435.09,433.46,433.68,20192.0,426.6224,427.6348,426.0327,426.2489,20192.0
2024-07-16 10:30:00,433.68,434.97,433.66,434.52,19032.0,426.2489,427.5168,426.2293,427.0745,19032.0
2024-07-16 11:00:00,434.4,435.55,433.85,435.14,23803.0,426.9566,428.0869,426.416,427.6839,23803.0
2024-07-16 11:30:00,435.24,435.49,434.85,435.25,10962.0,427.7822,428.0279,427.3989,427.792,10962.0
2024-07-16 12:00:00,435.06,435.86,434.48,435.74,12732.0,427.6053,428.3916,427.0352,428.2736,12732.0
2024-07-16 12:30:00,435.67,436.0,435.43,435.75,10761.0,428.2048,428.5292,427.9689,428.2834,10761.0
2024-07-16 13:00:00,435.86,435.95,434.88,435.26,10724.0,428.3916,428.48,427.4284,427.8018,10724.0
2024-07-16 13:30:00,434.77,435.16,434.24,434.66,13946.0,427.3202,427.7036,426.7993,427.2121,13946.0
2024-07-16 14:00:00,434.56,435.11,434.4,434.49,8476.0,427.1138,427.6544,426.9566,427.045,8476.0
2024-07-16 14:30:00,434.46,434.91,434.27,434.37,10464.0,427.0156,427.4578,426.8288,426.9271,10464.0
2024-07-16 15:00:00,434.62,434.76,434.29,434.61,11312.0,427.1728,427.3104,426.8485,427.163,11312.0
2024-07-16 15:30:00,434.69,436.05,434.35,435.52,74045.0,427.2416,428.5783,426.9074,428.0574,74045.0
2024-07-17 09:30:00,434.71,440.0,434.71,436.76,38038.0,427.2613,432.4606,427.2613,429.2761,38038.0
2024-07-17 10:00:00,436.89,438.22,436.67,437.12,35967.0,429.4039,430.7111,429.1877,429.63,35967.0
2024-07-17 10:30:00,436.98,436.98,435.14,436.48,41548.0,429.4924,429.4924,427.6839,429.0009,41548.0
2024-07-17 11:00:00,437.09,437.09,433.94,434.85,46587.0,429.6005,429.6005,426.5045,427.3989,46587.0
2024-07-17 11:30:00,434.77,435.96,434.26,435.22,25060.0,427.3202,428.4898,426.819,427.7625,25060.0
2024-07-17 12:00:00,435.08,435.46,434.14,434.89,29406.0,427.6249,427.9984,426.701,427.4382,29406.0
2024-07-17 12:30:00,434.76,435.61,434.16,434.88,22022.0,427.3104,428.1458,426.7207,427.4284,22022.0
2024-07-17 13:00:00,434.86,435.6,434.66,434.67,23337.0,427.4087,428.136,427.2121,427.222,23337.0
2024-07-17 13:30:00,434.55,435.55,434.03,435.25,9025.0,427.104,428.0869,426.5929,427.792,9025.0
2024-07-17 14:00:00,435.25,435.81,434.82,435.71,25928.0,427.792,428.3424,427.3694,428.2441,25928.0
2024-07-17 14:30:00,435.85,437.34,435.75,437.03,99090.0,428.3817,429.8462,428.2834,429.5415,99090.0
2024-07-17 15:00:00,436.9,440.16,435.97,439.68,94567.0,429.4137,432.6179,428.4997,432.1461,94567.0
2024-07-17 15:30:00,439.91,441.83,439.53,440.25,140675.0,432.3722,434.2593,431.9987,432.7063,140675.0
2024-07-18 09:30:00,437.44,440.27,437.44,440.02,20571.0,429.9445,432.726,429.9445,432.4803,20571.0
2024-07-18 10:00:00,440.05,440.94,438.81,440.9,22920.0,432.5098,433.3845,431.291,433.3452,22920.0
2024-07-18 10:30:00,441.07,443.25,440.72,442.53,24333.0,433.5123,435.6549,433.1683,434.9473,24333.0
2024-07-18 11:00:00,442.49,445.69,442.37,444.81,51235.0,434.908,438.0531,434.79,437.1882,51235.0
2024-07-18 11:30:00,445.33,445.86,443.99,445.06,38506.0,437.6993,438.2202,436.3823,437.4339,38506.0
2024-07-18 12:00:00,444.89,444.89,443.41,443.89,26692.0,437.2668,437.2668,435.8122,436.284,26692.0
2024-07-18 12:30:00,443.88,443.93,442.81,442.82,7654.0,436.2741,436.3233,435.2225,435.2323,7654.0
2024-07-18 13:00:00,442.97,443.15,441.17,441.47,21234.0,435.3797,435.5566,433.6106,433.9054,21234.0
2024-07-18 13:30:00,441.46,442.21,441.04,441.85,12952.0,433.8956,434.6328,433.4828,434.2789,12952.0
2024-07-18 14:00:00,441.77,442.06,439.98,440.02,18557.0,434.2003,434.4853,432.441,432.4803,18557.0
2024-07-18 14:30:00,440.16,440.17,439.15,439.15,11787.0,432.6179,432.6277,431.6252,431.6252,11787.0
2024-07-18 15:00:00,439.14,439.7,438.63,439.11,13390.0,431.6154,432.1658,431.1141,431.5859,13390.0
2024-07-18 15:30:00,439.01,440.39,438.6,439.65,72024.0,431.4876,432.8439,431.0846,432.1166,72024.0
2024-07-19 09:30:00,442.55,442.55,436.0,436.51,41386.0,434.9669,434.9669,428.5292,429.0304,41386.0
2024-07-19 10:00:00,436.63,437.3,435.71,436.42,10705.0,429.1484,429.8069,428.2441,428.942,10705.0
2024-07-19 10:30:00,436.5,437.44,434.8,434.8,11430.0,429.0206,429.9445,427.3497,427.3497,11430.0
2024-07-19 11:00:00,434.88,436.49,434.88,436.26,11264.0,427.4284,429.0108,427.4284,428.7847,11264.0
2024-07-19 11:30:00,436.25,436.49,434.85,435.23,17255.0,428.7749,429.0108,427.3989,427.7724,17255.0
2024-07-19 12:00:00,435.45,436.9,435.45,436.14,9199.0,427.9886,429.4137,427.9886,428.6668,9199.0
2024-07-19 12:30:00,436.27,437.11,436.04,436.8,20690.0,428.7945,429.6201,428.5685,429.3155,20690.0
2024-07-19 13:00:00,436.77,437.07,436.11,436.9,24461.0,429.286,429.5808,428.6373,429.4137,24461.0
2024-07-19 13:30:00,436.8,438.33,436.79,437.15,17656.0,429.3155,430.8192,429.3056,429.6595,17656.0
2024-07-19 14:00:00,437.14,438.14,437.14,437.21,12779.0,429.6496,430.6325,429.6496,429.7184,12779.0
2024-07-19 14:30:00,437.1,437.34,436.06,436.88,37019.0,429.6103,429.8462,428.5881,429.3941,37019.0
2024-07-19 15:00:00,436.93,437.64,436.93,437.38,25850.0,429.4432,430.1411,429.4432,429.8855,25850.0
2024-07-19 15:30:00,437.46,438.17,437.0,437.71,94114.0,429.9641,430.662,429.512,430.2099,94114.0
2024-07-22 09:30:00,437.6,438.35,436.1,436.13,56701.0,430.1017,430.8389,428.6275,428.6569,56701.0
2024-07-22 10:00:00,436.44,437.8,436.44,437.26,13719.0,428.9616,430.2983,428.9616,429.7676,13719.0
2024-07-22 10:30:00,437.34,438.25,437.2,438.22,8150.0,429.8462,430.7406,429.7086,430.7111,8150.0
2024-07-22 11:00:00,438.25,438.87,437.07,437.15,9752.0,430.7406,431.35,429.5808,429.6595,9752.0
2024-07-22 11:30:00,436.89,437.33,436.46,437.16,10766.0,429.4039,429.8364,428.9813,429.6693,10766.0
2024-07-22 12:00:00,437.25,437.4,436.67,436.68,13778.0,429.7577,429.9052,429.1877,429.1975,13778.0
2024-07-22 12:30:00,436.52,437.0,436.04,436.93,6494.0,429.0403,429.512,428.5685,429.4432,6494.0
2024-07-22 13:00:00,436.82,437.2,436.4,436.4,6540.0,429.3351,429.7086,428.9223,428.9223,6540.0
2024-07-22 13:30:00,436.69,437.07,436.23,436.56,25235.0,429.2073,429.5808,428.7552,429.0796,25235.0
2024-07-22 14:00:00,436.54,436.56,435.1,435.65,23155.0,429.0599,429.0796,427.6446,428.1852,23155.0
2024-07-22 14:30:00,435.52,436.23,435.2,436.23,18488.0,428.0574,428.7552,427.7429,428.7552,18488.0
2024-07-22 15:00:00,436.19,436.72,435.68,435.98,13475.0,428.7159,429.2368,428.2146,428.5095,13475.0
2024-07-22 15:30:00,435.98,438.14,435.94,437.96,106623.0,428.5095,430.6325,428.4702,430.4556,106623.0
2024-07-23 09:30:00,439.44,441.94,437.0,441.49,47123.0,431.9102,434.3674,429.512,433.9251,47123.0
2024-07-23 10:00:00,441.47,443.64,440.57,441.78,20444.0,433.9054,436.0383,433.0209,434.2101,20444.0
2024-07-23 10:30:00,441.52,441.52,439.0,439.91,13966.0,433.9546,433.9546,431.4778,432.3722,13966.0
2024-07-23 11:00:00,439.77,440.37,439.0,440.18,31430.0,432.2346,432.8243,431.4778,432.6375,31430.0
2024-07-23 11:30:00,440.18,441.19,439.62,440.8,13260.0,432.6375,433.6302,432.0871,433.2469,13260.0
2024-07-23 12:00:00,441.02,441.15,440.56,441.12,13949.0,433.4631,433.5909,433.011,433.5614,13949.0
2024-07-23 12:30:00,441.11,441.47,440.51,441.23,19266.0,433.5516,433.9054,432.9619,433.6695,19266.0
2024-07-23 13:00:00,441.11,441.63,440.8,441.13,13104.0,433.5516,434.0627,433.2469,433.5713,13104.0
2024-07-23 13:30:00,441.19,441.75,440.86,441.64,9425.0,433.6302,434.1806,433.3059,434.0725,9425.0
2024-07-23 14:00:00,441.43,441.96,441.26,441.68,20203.0,433.8661,434.387,433.699,434.1118,20203.0
2024-07-23 14:30:00,441.79,442.12,441.07,441.5,14913.0,434.22,434.5443,433.5123,433.9349,14913.0
2024-07-23 15:00:00,441.53,441.53,440.97,441.27,14172.0,433.9644,433.9644,433.414,433.7089,14172.0
2024-07-23 15:30:00,441.28,443.09,441.18,442.28,70945.0,433.7187,435.4977,433.6204,434.7016,70945.0
2024-07-24 09:30:00,444.44,445.96,439.08,439.89,38775.0,436.8245,438.3185,431.5564,432.3525,38775.0
2024-07-24 10:00:00,440.15,440.59,437.02,440.42,62206.0,432.6081,433.0405,429.5317,432.8734,62206.0
2024-07-24 10:30:00,440.13,440.65,439.29,440.11,33553.0,432.5884,433.0995,431.7628,432.5687,33553.0
2024-07-24 11:00:00,440.04,440.28,438.89,439.95,21422.0,432.4999,432.7358,431.3696,432.4115,21422.0
2024-07-24 11:30:00,439.84,441.64,439.23,441.64,42517.0,432.3034,434.0725,431.7038,434.0725,42517.0
2024-07-24 12:00:00,441.64,443.3,441.63,442.39,57480.0,434.0725,435.7041,434.0627,434.8097,57480.0
2024-07-24 12:30:00,442.42,443.29,441.03,443.09,21588.0,434.8392,435.6942,433.473,435.4977,21588.0
2024-07-24 13:00:00,443.19,443.92,442.65,442.79,58452.0,435.596,436.3135,435.0652,435.2028,58452.0
2024-07-24 13:30:00,442.8,443.03,441.23,442.12,64704.0,435.2126,435.4387,433.6695,434.5443,64704.0
2024-07-24 14:00:00,442.02,442.94,441.88,442.62,23411.0,434.446,435.3502,434.3084,435.0357,23411.0
2024-07-24 14:30:00,442.88,442.98,441.69,442.39,22981.0,435.2913,435.3896,434.1217,434.8097,22981.0
2024-07-24 15:00:00,442.43,442.52,441.13,441.65,29644.0,434.849,434.9374,433.5713,434.0824,29644.0
2024-07-24 15:30:00,441.73,443.39,439.63,442.03,166346.0,434.161,435.7925,432.097,434.4558,166346.0
2024-07-25 09:30:00,460.93,469.73,458.93,464.7,178914.0,453.032,461.6812,451.0663,456.7374,178914.0
2024-07-25 10:00:00,465.09,471.01,462.01,469.31,96120.0,457.1207,462.9393,454.0935,461.2684,96120.0
2024-07-25 10:30:00,469.43,470.08,463.59,463.85,54172.0,461.3863,462.0252,455.6464,455.902,54172.0
2024-07-25 11:00:00,463.93,465.93,462.27,463.34,76190.0,455.9806,457.9463,454.349,455.4007,76190.0
2024-07-25 11:30:00,463.19,466.67,463.18,464.61,99722.0,455.2533,458.6736,455.2434,456.6489,99722.0
2024-07-25 12:00:00,464.6,465.16,463.09,464.87,74271.0,456.6391,457.1895,455.155,456.9045,74271.0
2024-07-25 12:30:00,464.54,468.88,464.13,467.7,51481.0,456.5801,460.8458,456.1772,459.686,51481.0
2024-07-25 13:00:00,467.73,470.37,467.49,470.13,27624.0,459.7155,462.3102,459.4796,462.0743,27624.0
2024-07-25 13:30:00,469.94,472.72,469.75,470.06,41733.0,461.8876,464.62,461.7009,462.0055,41733.0
2024-07-25 14:00:00,469.86,471.52,469.66,471.16,27412.0,461.809,463.4405,461.6124,463.0867,27412.0
2024-07-25 14:30:00,471.03,472.83,471.03,471.86,24251.0,462.9589,464.7281,462.9589,463.7747,24251.0
2024-07-25 15:00:00,472.09,472.11,469.44,471.58,30039.0,464.0008,464.0204,461.3962,463.4995,30039.0
2024-07-25 15:30:00,471.45,471.94,467.85,470.25,194022.0,463.3717,463.8533,459.8334,462.1923,194022.0
2024-07-26 09:30:00,477.56,479.23,472.11,477.14,122685.0,469.377,471.0184,464.0204,468.9642,122685.0
2024-07-26 10:00:00,476.81,480.36,476.79,479.18,43340.0,468.6399,472.1291,468.6202,470.9693,43340.0
2024-07-26 10:30:00,479.38,480.46,476.08,478.03,48571.0,471.1658,472.2273,467.9224,469.839,48571.0
2024-07-26 11:00:00,478.04,481.68,477.86,481.45,30553.0,469.8488,473.4264,469.6719,473.2004,30553.0
2024-07-26 11:30:00,481.61,482.42,480.25,482.36,18914.0,473.3576,474.1538,472.0209,474.0948,18914.0
2024-07-26 12:00:00,482.45,483.91,482.04,482.67,31281.0,474.1832,475.6182,473.7803,474.3995,31281.0
2024-07-26 12:30:00,482.83,484.25,482.48,483.93,17769.0,474.5567,475.9524,474.2127,475.6379,17769.0
2024-07-26 13:00:00,483.96,484.45,483.17,484.14,19522.0,475.6674,476.149,474.8909,475.8443,19522.0
2024-07-26 13:30:00,483.93,484.07,482.03,482.63,20168.0,475.6379,475.7755,473.7704,474.3602,20168.0
2024-07-26 14:00:00,482.79,483.16,482.21,482.45,13385.0,474.5174,474.8811,473.9474,474.1832,13385.0
2024-07-26 14:30:00,482.33,483.88,482.04,483.79,24707.0,474.0653,475.5887,473.7803,475.5003,24707.0
2024-07-26 15:00:00,483.53,484.15,482.43,483.66,31723.0,475.2447,475.8541,474.1636,475.3725,31723.0
2024-07-26 15:30:00,483.87,483.87,480.0,480.3,103870.0,475.5789,475.5789,471.7752,472.0701,103870.0
2024-07-29 09:30:00,481.05,482.2,475.24,476.75,43775.0,472.8072,473.9375,467.0968,468.5809,43775.0
2024-07-29 10:00:00,476.84,478.33,476.5,477.44,29558.0,468.6694,470.1338,468.3352,469.2591,29558.0
2024-07-29 10:30:00,477.01,479.18,477.01,478.91,19362.0,468.8365,470.9693,468.8365,470.7039,19362.0
2024-07-29 11:00:00,478.91,480.94,478.48,480.25,20467.0,470.7039,472.6991,470.2813,472.0209,20467.0
2024-07-29 11:30:00,480.42,482.09,480.17,481.95,20395.0,472.188,473.8294,471.9423,473.6918,20395.0
2024-07-29 12:00:00,482.1,482.54,481.17,481.53,11788.0,473.8392,474.2717,472.9252,473.279,11788.0
2024-07-29 12:30:00,481.57,482.24,481.25,481.29,11200.0,473.3183,473.9768,473.0038,473.0431,11200.0
2024-07-29 13:00:00,481.44,481.44,477.79,477.79,15860.0,473.1906,473.1906,469.6031,469.6031,15860.0
2024-07-29 13:30:00,477.2,477.62,475.94,476.99,16613.0,469.0232,469.436,467.7848,468.8168,16613.0
2024-07-29 14:00:00,477.2,477.86,476.52,477.86,11864.0,469.0232,469.6719,468.3549,469.6719,11864.0
2024-07-29 14:30:00,477.29,478.17,477.19,478.17,19182.0,469.1117,469.9766,469.0134,469.9766,19182.0
2024-07-29 15:00:00,478.16,479.02,478.15,478.78,20882.0,469.9668,470.812,469.9569,470.5761,20882.0
2024-07-29 15:30:00,478.52,479.77,477.28,477.59,74085.0,470.3206,471.5492,469.1018,469.4065,74085.0
2024-07-30 09:30:00,476.58,480.0,475.02,479.71,17850.0,468.4138,471.7752,466.8806,471.4902,17850.0
2024-07-30 10:00:00,479.92,482.11,478.52,481.7,13571.0,471.6966,473.8491,470.3206,473.4461,13571.0
2024-07-30 10:30:00,481.47,481.9,480.67,481.27,16060.0,473.22,473.6427,472.4337,473.0235,16060.0
2024-07-30 11:00:00,481.54,482.36,480.87,481.46,14565.0,473.2888,474.0948,472.6303,473.2102,14565.0
2024-07-30 11:30:00,481.07,483.09,481.07,482.91,18687.0,472.8269,474.8123,472.8269,474.6354,18687.0
2024-07-30 12:00:00,483.12,483.3,482.12,483.11,8676.0,474.8418,475.0187,473.8589,474.8319,8676.0
2024-07-30 12:30:00,483.41,485.13,483.3,485.09,17005.0,475.1268,476.8173,475.0187,476.778,17005.0
2024-07-30 13:00:00,485.22,486.9,484.43,484.54,28392.0,476.9058,478.557,476.1293,476.2374,28392.0
2024-07-30 13:30:00,484.86,485.43,484.59,484.94,17216.0,476.552,477.1122,476.2866,476.6306,17216.0
2024-07-30 14:00:00,484.85,487.18,484.85,486.9,12960.0,476.5421,478.8322,476.5421,478.557,12960.0
2024-07-30 14:30:00,486.96,487.56,486.7,487.46,19540.0,478.616,479.2057,478.3604,479.1074,19540.0
2024-07-30 15:00:00,487.38,488.59,486.82,488.59,12364.0,479.0288,480.218,478.4784,480.218,12364.0
2024-07-30 15:30:00,488.61,489.06,486.45,486.45,78793.0,480.2377,480.68,478.1147,478.1147,78793.0
2024-07-31 09:30:00,486.54,489.38,484.17,484.59,28478.0,478.2032,480.9945,475.8738,476.2866,28478.0
2024-07-31 10:00:00,484.78,486.23,483.82,486.0,30779.0,476.4733,477.8985,475.5298,477.6724,30779.0
2024-07-31 10:30:00,485.87,487.53,482.85,487.51,43467.0,477.5446,479.1762,474.5764,479.1565,43467.0
2024-07-31 11:00:00,487.59,488.36,486.64,487.94,29667.0,479.2352,479.992,478.3014,479.5792,29667.0
2024-07-31 11:30:00,488.05,488.69,486.27,486.47,27671.0,479.6873,480.3163,477.9378,478.1344,27671.0
2024-07-31 12:00:00,486.44,486.44,483.18,483.3,40416.0,478.1049,478.1049,474.9007,475.0187,40416.0
2024-07-31 12:30:00,483.38,484.27,483.14,483.97,23736.0,475.0973,475.9721,474.8614,475.6772,23736.0
2024-07-31 13:00:00,484.2,484.86,483.5,484.17,26281.0,475.9033,476.552,475.2153,475.8738,26281.0
2024-07-31 13:30:00,484.14,486.34,483.64,486.34,49910.0,475.8443,478.0066,475.3529,478.0066,49910.0
2024-07-31 14:00:00,486.0,488.63,485.69,486.88,50834.0,477.6724,480.2574,477.3677,478.5373,50834.0
2024-07-31 14:30:00,487.0,488.41,486.41,487.71,38826.0,478.6553,480.0411,478.0754,479.3531,38826.0
2024-07-31 15:00:00,488.08,488.08,485.83,486.81,47292.0,479.7168,479.7168,477.5053,478.4685,47292.0
2024-07-31 15:30:00,486.74,487.07,483.03,484.09,160626.0,478.3997,478.7241,474.7533,475.7951,160626.0
2024-08-01 09:30:00,485.8,489.25,484.72,485.15,22126.0,477.4758,480.8667,476.4143,476.837,22126.0
2024-08-01 10:00:00,485.15,486.62,484.33,485.09,18110.0,476.837,478.2818,476.031,476.778,18110.0
2024-08-01 10:30:00,484.62,485.36,483.4,484.75,17372.0,476.3161,477.0434,475.117,476.4438,17372.0
2024-08-01 11:00:00,484.58,485.91,484.5,485.54,14772.0,476.2767,477.584,476.1981,477.2203,14772.0
2024-08-01 11:30:00,485.74,486.01,484.47,484.81,16124.0,477.4169,477.6822,476.1686,476.5028,16124.0
2024-08-01 12:00:00,484.81,486.51,484.78,486.3,14170.0,476.5028,478.1737,476.4733,477.9673,14170.0
2024-08-01 12:30:00,486.31,487.55,486.16,486.94,6766.0,477.9771,479.1959,477.8297,478.5963,6766.0
2024-08-01 13:00:00,486.93,491.66,486.6,491.25,21243.0,478.5865,483.2354,478.2621,482.8325,21243.0
2024-08-01 13:30:00,491.2,491.41,489.15,489.72,22180.0,482.7833,482.9897,480.7684,481.3287,22180.0
2024-08-01 14:00:00,489.72,490.45,489.29,489.92,32534.0,481.3287,482.0462,480.906,481.5252,32534.0
2024-08-01 14:30:00,489.92,491.62,489.91,491.62,22920.0,481.5252,483.1961,481.5154,483.1961,22920.0
2024-08-01 15:00:00,491.47,493.08,491.13,492.89,41586.0,483.0487,484.6311,482.7145,484.4444,41586.0
2024-08-01 15:30:00,493.03,494.65,492.75,493.26,133831.0,484.582,486.1742,484.3068,484.808,133831.0
2024-08-02 09:30:00,495.98,505.0,495.98,503.35,93993.0,487.4814,496.3469,487.4814,494.7251,93993.0
2024-08-02 10:00:00,504.11,504.11,492.75,493.72,89043.0,495.4721,495.4721,484.3068,485.2601,89043.0
2024-08-02 10:30:00,493.29,494.57,489.58,490.81,39935.0,484.8375,486.0956,481.1911,482.4,39935.0
2024-08-02 11:00:00,490.84,491.02,485.7,486.58,28770.0,482.4295,482.6064,477.3776,478.2425,28770.0
2024-08-02 11:30:00,486.58,489.39,486.03,489.0,26891.0,478.2425,481.0043,477.7019,480.621,26891.0
2024-08-02 12:00:00,489.0,491.59,488.33,490.95,25688.0,480.621,483.1666,479.9625,482.5376,25688.0
2024-08-02 12:30:00,490.74,492.22,490.27,491.24,22312.0,482.3312,483.7858,481.8693,482.8226,22312.0
2024-08-02 13:00:00,491.24,491.28,489.47,491.26,17113.0,482.8226,482.8619,481.083,482.8423,17113.0
2024-08-02 13:30:00,491.25,492.0,490.12,490.48,12761.0,482.8325,483.5696,481.7218,482.0757,12761.0
2024-08-02 14:00:00,490.85,493.24,490.0,493.09,17150.0,482.4393,484.7884,481.6039,484.6409,17150.0
2024-08-02 14:30:00,493.3,493.51,492.56,492.83,17807.0,484.8473,485.0537,484.12,484.3854,17807.0
2024-08-02 15:00:00,493.06,494.65,492.58,494.65,18226.0,484.6114,486.1742,484.1397,486.1742,18226.0
2024-08-02 15:30:00,494.52,495.75,493.46,494.75,101860.0,486.0464,487.2554,485.0046,486.2725,101860.0
2024-08-05 09:30:00,497.48,506.83,489.37,490.27,87407.0,488.9557,498.1455,480.9847,481.8693,87407.0
2024-08-05 10:00:00,490.6,495.58,487.75,488.63,27061.0,482.1936,487.0883,479.3924,480.2574,27061.0
2024-08-05 10:30:00,488.22,491.66,486.28,490.04,29163.0,479.8544,483.2354,477.9476,481.6432,29163.0
2024-08-05 11:00:00,489.54,491.31,488.14,489.8,14777.0,481.1518,482.8914,479.7757,481.4073,14777.0
2024-08-05 11:30:00,490.01,492.25,489.57,491.91,16726.0,481.6137,483.8153,481.1812,483.4811,16726.0
2024-08-05 12:00:00,492.4,495.63,492.25,492.93,31388.0,483.9628,487.1374,483.8153,484.4837,31388.0
2024-08-05 12:30:00,493.2,493.46,491.89,492.85,17674.0,484.749,485.0046,483.4615,484.405,17674.0
2024-08-05 13:00:00,492.62,494.37,491.23,493.55,51701.0,484.179,485.899,482.8128,485.093,51701.0
2024-08-05 13:30:00,493.17,493.48,491.18,492.1,24844.0,484.7196,485.0242,482.7637,483.6679,24844.0
2024-08-05 14:00:00,491.9,493.25,491.68,492.92,17152.0,483.4713,484.7982,483.2551,484.4738,17152.0
2024-08-05 14:30:00,492.64,492.78,491.25,492.03,13066.0,484.1986,484.3362,482.8325,483.5991,13066.0
2024-08-05 15:00:00,491.96,492.54,491.33,491.82,18435.0,483.5303,484.1004,482.9111,483.3927,18435.0
2024-08-05 15:30:00,491.64,492.88,489.92,492.8,101254.0,483.2158,484.4345,481.5252,484.3559,101254.0
2024-08-06 09:30:00,493.23,495.5,491.7,494.6,36612.0,484.7785,487.0096,483.2747,486.1251,36612.0
2024-08-06 10:00:00,495.08,495.08,490.71,491.82,16213.0,486.5968,486.5968,482.3017,483.3927,16213.0
2024-08-06 10:30:00,492.03,494.01,491.57,492.0,19324.0,483.5991,485.5452,483.147,483.5696,19324.0
2024-08-06 11:00:00,491.86,493.43,491.22,492.88,15618.0,483.432,484.9751,482.803,484.4345,15618.0
2024-08-06 11:30:00,492.86,493.01,490.95,492.59,10542.0,484.4149,484.5623,482.5376,484.1495,10542.0
2024-08-06 12:00:00,492.21,492.9,491.9,492.84,8522.0,483.776,484.4542,483.4713,484.3952,8522.0
2024-08-06 12:30:00,492.42,492.57,490.8,491.05,10102.0,483.9824,484.1298,482.3902,482.6359,10102.0
2024-08-06 13:00:00,491.01,491.5,490.66,490.7,8315.0,482.5966,483.0782,482.2526,482.2919,8315.0
2024-08-06 13:30:00,490.72,491.69,490.52,491.36,7770.0,482.3115,483.2649,482.115,482.9406,7770.0
2024-08-06 14:00:00,491.67,491.67,489.48,490.83,23219.0,483.2453,483.2453,481.0928,482.4197,23219.0
2024-08-06 14:30:00,490.79,492.2,490.53,490.83,24825.0,482.3803,483.7662,482.1248,482.4197,24825.0
2024-08-06 15:00:00,490.59,490.88,489.34,490.19,51143.0,482.1838,482.4688,480.9552,481.7906,51143.0
2024-08-06 15:30:00,490.18,490.22,485.95,486.16,89477.0,481.7808,481.8201,477.6233,477.8297,89477.0
2024-08-07 09:30:00,483.36,486.82,480.68,485.54,71964.0,475.0777,478.4784,472.4436,477.2203,71964.0
2024-08-07 10:00:00,485.54,490.48,485.54,490.1,53719.0,477.2203,482.0757,477.2203,481.7022,53719.0
2024-08-07 10:30:00,490.42,492.53,490.42,492.53,17455.0,482.0167,484.0905,482.0167,484.0905,17455.0
2024-08-07 11:00:00,492.72,494.28,492.65,494.28,12383.0,484.2773,485.8105,484.2085,485.8105,12383.0
2024-08-07 11:30:00,494.6,495.05,492.77,493.25,23672.0,486.1251,486.5673,484.3264,484.7982,23672.0
2024-08-07 12:00:00,493.25,493.56,490.99,491.98,17387.0,484.7982,485.1029,482.5769,483.5499,17387.0
2024-08-07 12:30:00,492.06,492.26,490.74,490.74,14187.0,483.6286,483.8252,482.3312,482.3312,14187.0
2024-08-07 13:00:00,490.68,492.72,490.63,491.89,12976.0,482.2722,484.2773,482.2231,483.4615,12976.0
2024-08-07 13:30:00,491.93,492.97,491.81,492.21,12665.0,483.5008,484.523,483.3829,483.776,12665.0
2024-08-07 14:00:00,492.21,493.64,491.84,493.18,25095.0,483.776,485.1815,483.4123,484.7294,25095.0
2024-08-07 14:30:00,493.18,493.88,491.97,492.41,15934.0,484.7294,485.4174,483.5401,483.9726,15934.0
2024-08-07 15:00:00,492.37,493.06,491.6,492.04,11136.0,483.9333,484.6114,483.1765,483.6089,11136.0
2024-08-07 15:30:00,491.83,493.12,489.65,490.07,55513.0,483.4025,484.6704,481.2599,481.6727,55513.0
2024-08-08 09:30:00,487.67,491.97,484.86,491.97,33351.0,479.3138,483.5401,476.552,483.5401,33351.0
2024-08-08 10:00:00,491.99,493.18,490.9,493.15,15152.0,483.5598,484.7294,482.4885,484.6999,15152.0
2024-08-08 10:30:00,493.19,494.5,490.61,492.25,17810.0,484.7392,486.0268,482.2034,483.8153,17810.0
2024-08-08 11:00:00,491.83,494.83,491.68,494.36,29289.0,483.4025,486.3511,483.2551,485.8892,29289.0
2024-08-08 11:30:00,494.36,494.67,491.62,494.66,11186.0,485.8892,486.1939,483.1961,486.184,11186.0
2024-08-08 12:00:00,494.81,495.32,493.86,494.64,16141.0,486.3315,486.8327,485.3977,486.1644,16141.0
2024-08-08 12:30:00,494.89,494.89,493.15,493.49,4549.0,486.4101,486.4101,484.6999,485.0341,4549.0
2024-08-08 13:00:00,493.47,493.99,493.32,493.83,7632.0,485.0144,485.5255,484.867,485.3682,7632.0
2024-08-08 13:30:00,493.97,494.93,493.43,493.74,5060.0,485.5059,486.4494,484.9751,485.2798,5060.0
2024-08-08 14:00:00,493.67,494.57,493.39,493.97,10032.0,485.211,486.0956,484.9358,485.5059,10032.0
2024-08-08 14:30:00,493.97,494.57,493.61,494.57,5849.0,485.5059,486.0956,485.152,486.0956,5849.0
2024-08-08 15:00:00,494.3,494.36,492.64,492.64,13233.0,485.8302,485.8892,484.1986,484.1986,13233.0
2024-08-08 15:30:00,492.57,493.12,490.82,491.62,76220.0,484.1298,484.6704,482.4098,483.1961,76220.0
2024-08-09 09:30:00,492.47,495.86,487.0,490.2,50431.0,484.0316,487.3635,478.6553,481.8004,50431.0
2024-08-09 10:00:00,490.18,491.22,489.27,489.99,19747.0,481.7808,482.803,480.8864,481.594,19747.0
2024-08-09 10:30:00,490.47,492.38,489.71,491.62,14558.0,482.0658,483.9431,481.3188,483.1961,14558.0
2024-08-09 11:00:00,491.76,494.22,490.87,493.22,15735.0,483.3337,485.7516,482.459,484.7687,15735.0
2024-08-09 11:30:00,493.13,493.53,491.89,492.21,11571.0,484.6802,485.0734,483.4615,483.776,11571.0
2024-08-09 12:00:00,492.23,492.98,491.09,491.85,22999.0,483.7957,484.5328,482.6752,483.4222,22999.0
2024-08-09 12:30:00,492.43,493.19,492.19,493.19,2831.0,483.9922,484.7392,483.7564,484.7392,2831.0
2024-08-09 13:00:00,493.08,493.89,492.31,493.81,5487.0,484.6311,485.4272,483.8743,485.3486,5487.0
2024-08-09 13:30:00,494.13,494.58,493.47,493.5,7017.0,485.6631,486.1054,485.0144,485.0439,7017.0
2024-08-09 14:00:00,493.31,493.62,492.63,492.63,3594.0,484.8572,485.1618,484.1888,484.1888,3594.0
2024-08-09 14:30:00,493.14,493.45,492.52,493.0,4970.0,484.6901,484.9948,484.0807,484.5525,4970.0
2024-08-09 15:00:00,493.18,493.49,492.15,492.15,8108.0,484.7294,485.0341,483.717,483.717,8108.0
2024-08-09 15:30:00,491.99,494.72,491.8,494.38,62356.0,483.5598,486.243,483.373,485.9088,62356.0
2024-08-12 09:30:00,495.49,497.89,495.0,495.94,32270.0,486.9998,489.3587,486.5182,487.4421,32270.0
2024-08-12 10:00:00,495.73,495.87,492.0,493.76,32932.0,487.2357,487.3733,483.5696,485.2994,32932.0
2024-08-12 10:30:00,493.67,498.9,493.45,498.1,29675.0,485.211,490.3514,484.9948,489.5651,29675.0
2024-08-12 11:00:00,498.1,498.61,496.3,496.86,45249.0,489.5651,490.0663,487.7959,488.3463,45249.0
2024-08-12 11:30:00,496.77,498.79,496.55,498.78,16456.0,488.2579,490.2433,488.0416,490.2334,16456.0
2024-08-12 12:00:00,498.65,499.09,497.75,498.59,39200.0,490.1057,490.5381,489.2211,490.0467,39200.0
2024-08-12 12:30:00,498.51,498.8,497.74,498.75,18036.0,489.9681,490.2531,489.2113,490.2039,18036.0
2024-08-12 13:00:00,498.5,498.77,497.96,498.49,16748.0,489.9582,490.2236,489.4275,489.9484,16748.0
2024-08-12 13:30:00,498.46,499.46,498.42,498.93,25078.0,489.9189,490.9018,489.8796,490.3809,25078.0
2024-08-12 14:00:00,498.8,499.76,498.8,499.75,9394.0,490.2531,491.1966,490.2531,491.1868,9394.0
2024-08-12 14:30:00,499.82,501.18,499.35,501.16,15484.0,491.2556,492.5923,490.7937,492.5727,15484.0
2024-08-12 15:00:00,501.03,502.69,501.03,501.95,49009.0,492.4449,494.0764,492.4449,493.3491,49009.0
2024-08-12 15:30:00,501.93,502.31,500.43,501.69,122616.0,493.3295,493.7029,491.8552,493.0936,122616.0
2024-08-13 09:30:00,501.49,502.46,499.0,499.65,52542.0,492.897,493.8504,490.4497,491.0885,52542.0
2024-08-13 10:00:00,499.51,499.82,496.45,497.4,30659.0,490.9509,491.2556,487.9434,488.8771,30659.0
2024-08-13 10:30:00,497.5,499.05,496.97,498.5,25344.0,488.9754,490.4988,488.4544,489.9582,25344.0
2024-08-13 11:00:00,498.91,499.98,498.23,499.02,15464.0,490.3612,491.4129,489.6929,490.4693,15464.0
2024-08-13 11:30:00,499.05,499.32,497.79,498.35,14033.0,490.4988,490.7642,489.2604,489.8108,14033.0
2024-08-13 12:00:00,498.22,499.87,498.21,499.87,11931.0,489.683,491.3048,489.6732,491.3048,11931.0
2024-08-13 12:30:00,499.83,499.92,499.34,499.77,9408.0,491.2654,491.3539,490.7838,491.2065,9408.0
2024-08-13 13:00:00,499.54,499.55,498.46,498.76,7846.0,490.9804,490.9902,489.9189,490.2138,7846.0
2024-08-13 13:30:00,498.97,501.18,498.94,500.71,14939.0,490.4202,492.5923,490.3907,492.1304,14939.0
2024-08-13 14:00:00,500.46,501.03,500.28,500.8,14033.0,491.8846,492.4449,491.7077,492.2188,14033.0
2024-08-13 14:30:00,500.52,501.43,500.52,501.31,17322.0,491.9436,492.838,491.9436,492.7201,17322.0
2024-08-13 15:00:00,501.31,502.23,500.96,502.21,16367.0,492.7201,493.6243,492.3761,493.6047,16367.0
2024-08-13 15:30:00,502.21,502.51,500.82,502.22,104904.0,493.6047,493.8995,492.2385,493.6145,104904.0
2024-08-14 09:30:00,501.47,507.12,500.82,505.12,18378.0,492.8773,498.4305,492.2385,496.4648,18378.0
2024-08-14 10:00:00,505.6,507.53,504.93,506.44,9012.0,496.9366,498.8335,496.2781,497.7622,9012.0
2024-08-14 10:30:00,505.91,505.91,503.71,503.71,7526.0,497.2413,497.2413,495.079,495.079,7526.0
2024-08-14 11:00:00,503.51,504.86,502.54,503.25,8036.0,494.8824,496.2093,493.929,494.6268,8036.0
2024-08-14 11:30:00,503.27,504.89,503.14,504.7,17935.0,494.6465,496.2387,494.5187,496.052,17935.0
2024-08-14 12:00:00,504.69,505.12,504.47,505.02,15474.0,496.0422,496.4648,495.8259,496.3665,15474.0
2024-08-14 12:30:00,505.02,506.15,504.76,506.1,33081.0,496.3665,497.4771,496.111,497.428,33081.0
2024-08-14 13:00:00,506.1,506.19,504.29,505.06,17190.0,497.428,497.5165,495.649,496.4058,17190.0
2024-08-14 13:30:00,504.98,506.06,504.86,505.76,10190.0,496.3272,497.3887,496.2093,497.0938,10190.0
2024-08-14 14:00:00,505.67,505.77,505.01,505.76,11025.0,497.0054,497.1037,496.3567,497.0938,11025.0
2024-08-14 14:30:00,505.78,507.44,505.69,507.22,16149.0,497.1135,498.745,497.025,498.5288,16149.0
2024-08-14 15:00:00,507.23,507.42,505.72,505.93,29856.0,498.5386,498.7254,497.0545,497.2609,29856.0
2024-08-14 15:30:00,506.12,506.2,504.19,504.99,53277.0,497.4477,497.5263,495.5507,496.337,53277.0
2024-08-15 09:30:00,504.63,505.24,502.73,503.72,24176.0,495.9832,496.5827,494.1157,495.0888,24176.0
2024-08-15 10:00:00,503.95,504.22,501.32,502.89,23481.0,495.3148,495.5802,492.7299,494.273,23481.0
2024-08-15 10:30:00,502.89,504.66,502.0,503.74,15684.0,494.273,496.0127,493.3983,495.1084,15684.0
2024-08-15 11:00:00,503.71,504.51,503.4,503.97,7339.0,495.079,495.8652,494.7743,495.3345,7339.0
2024-08-15 11:30:00,503.98,504.22,503.24,503.24,5006.0,495.3443,495.5802,494.617,494.617,5006.0
2024-08-15 12:00:00,503.01,503.49,502.91,503.1,3780.0,494.391,494.8627,494.2927,494.4794,3780.0
2024-08-15 12:30:00,503.1,503.79,502.47,503.03,8800.0,494.4794,495.1576,493.8602,494.4106,8800.0
2024-08-15 13:00:00,503.01,503.95,502.71,503.95,5482.0,494.391,495.3148,494.0961,495.3148,5482.0
2024-08-15 13:30:00,504.16,504.16,503.05,503.38,4456.0,495.5212,495.5212,494.4303,494.7546,4456.0
2024-08-15 14:00:00,503.24,503.4,502.47,502.81,7183.0,494.617,494.7743,493.8602,494.1944,7183.0
2024-08-15 14:30:00,502.9,503.52,502.59,502.94,9238.0,494.2828,494.8922,493.9781,494.3222,9238.0
2024-08-15 15:00:00,502.75,503.38,502.5,503.2,21570.0,494.1354,494.7546,493.8897,494.5777,21570.0
2024-08-15 15:30:00,503.33,504.57,502.62,503.91,69110.0,494.7055,495.9242,494.0076,495.2755,69110.0
2024-08-16 09:30:00,504.42,505.23,503.37,503.91,29504.0,495.7768,496.5729,494.7448,495.2755,29504.0
2024-08-16 10:00:00,503.92,504.36,502.24,502.41,5205.0,495.2854,495.7178,493.6341,493.8012,5205.0
2024-08-16 10:30:00,502.48,503.84,502.12,502.99,8434.0,493.87,495.2067,493.5162,494.3713,8434.0
2024-08-16 11:00:00,503.05,504.34,503.05,503.86,9667.0,494.4303,495.6982,494.4303,495.2264,9667.0
2024-08-16 11:30:00,503.79,504.04,502.78,503.81,9097.0,495.1576,495.4033,494.1649,495.1772,9097.0
2024-08-16 12:00:00,503.81,505.14,503.81,504.97,41022.0,495.1772,496.4845,495.1772,496.3174,41022.0
2024-08-16 12:30:00,504.97,506.61,504.76,506.61,5264.0,496.3174,497.9293,496.111,497.9293,5264.0
2024-08-16 13:00:00,506.2,506.65,505.98,505.98,8563.0,497.5263,497.9686,497.3101,497.3101,8563.0
2024-08-16 13:30:00,505.98,506.89,505.98,506.45,5234.0,497.3101,498.2045,497.3101,497.772,5234.0
2024-08-16 14:00:00,506.37,506.76,506.29,506.3,2738.0,497.6934,498.0767,497.6147,497.6246,2738.0
2024-08-16 14:30:00,506.26,506.8,506.05,506.8,7662.0,497.5853,498.116,497.3789,498.116,7662.0
2024-08-16 15:00:00,506.8,506.8,506.1,506.4,4561.0,498.116,498.116,497.428,497.7229,4561.0
2024-08-16 15:30:00,506.4,507.73,506.1,506.8,98818.0,497.7229,499.0301,497.428,498.116,98818.0
2024-08-19 09:30:00,506.75,508.47,505.58,507.0,21998.0,498.0669,499.7574,496.9169,498.3126,21998.0
2024-08-19 10:00:00,507.58,508.05,505.9,506.75,7713.0,498.8826,499.3446,497.2314,498.0669,7713.0
2024-08-19 10:30:00,506.24,508.44,506.01,506.08,22743.0,497.5656,499.7279,497.3395,497.4083,22743.0
2024-08-19 11:00:00,506.65,506.78,505.07,505.46,11969.0,497.9686,498.0964,496.4157,496.799,11969.0
2024-08-19 11:30:00,505.99,506.65,505.45,506.34,6561.0,497.3199,497.9686,496.7891,497.6639,6561.0
2024-08-19 12:00:00,506.35,506.88,505.84,506.36,6539.0,497.6737,498.1946,497.1725,497.6835,6539.0
2024-08-19 12:30:00,506.36,506.56,505.86,506.3,7060.0,497.6835,497.8801,497.1921,497.6246,7060.0
2024-08-19 13:00:00,506.3,506.84,506.23,506.25,5496.0,497.6246,498.1553,497.5558,497.5754,5496.0
2024-08-19 13:30:00,506.29,506.35,505.53,505.67,5954.0,497.6147,497.6737,496.8678,497.0054,5954.0
2024-08-19 14:00:00,505.73,505.87,505.15,505.44,6734.0,497.0643,497.2019,496.4943,496.7793,6734.0
2024-08-19 14:30:00,505.68,506.0,504.94,504.98,8414.0,497.0152,497.3297,496.2879,496.3272,8414.0
2024-08-19 15:00:00,504.88,505.06,504.45,504.69,6454.0,496.2289,496.4058,495.8063,496.0422,6454.0
2024-08-19 15:30:00,504.83,505.73,503.52,504.61,26456.0,496.1798,497.0643,494.8922,495.9635,26456.0
2024-08-20 09:30:00,504.5,504.5,500.52,501.2,18608.0,495.8554,495.8554,491.9436,492.612,18608.0
2024-08-20 10:00:00,501.47,504.1,501.41,503.4,29735.0,492.8773,495.4623,492.8184,494.7743,29735.0
2024-08-20 10:30:00,503.37,504.07,502.72,502.86,10202.0,494.7448,495.4328,494.1059,494.2435,10202.0
2024-08-20 11:00:00,503.17,504.74,503.05,504.74,10058.0,494.5482,496.0913,494.4303,496.0913,10058.0
2024-08-20 11:30:00,505.25,505.9,504.36,505.9,5467.0,496.5926,497.2314,495.7178,497.2314,5467.0
2024-08-20 12:00:00,505.67,506.66,505.45,506.66,5604.0,497.0054,497.9784,496.7891,497.9784,5604.0
2024-08-20 12:30:00,506.63,506.72,505.6,505.85,3953.0,497.9489,498.0374,496.9366,497.1823,3953.0
2024-08-20 13:00:00,506.0,506.26,505.37,506.1,4977.0,497.3297,497.5853,496.7105,497.428,4977.0
2024-08-20 13:30:00,505.7,506.22,505.28,505.69,4477.0,497.0349,497.5459,496.6221,497.025,4477.0
2024-08-20 14:00:00,505.48,506.2,505.36,506.2,5504.0,496.8186,497.5263,496.7007,497.5263,5504.0
2024-08-20 14:30:00,506.39,507.04,506.0,506.79,5716.0,497.713,498.3519,497.3297,498.1062,5716.0
2024-08-20 15:00:00,506.76,506.82,506.42,506.65,8652.0,498.0767,498.1357,497.7425,497.9686,8652.0
2024-08-20 15:30:00,506.55,508.06,506.4,508.04,40602.0,497.8703,499.3544,497.7229,499.3348,40602.0
2024-08-21 09:30:00,508.91,509.42,507.79,509.24,13132.0,500.1899,500.6911,499.089,500.5142,13132.0
2024-08-21 10:00:00,509.0,509.0,506.74,507.02,13581.0,500.2783,500.2783,498.057,498.3322,13581.0
2024-08-21 10:30:00,507.45,507.92,506.96,507.72,11631.0,498.7549,499.2168,498.2733,499.0202,11631.0
2024-08-21 11:00:00,508.06,508.3,507.03,508.11,9714.0,499.3544,499.5903,498.3421,499.4036,9714.0
2024-08-21 11:30:00,508.0,508.22,506.93,507.3,9995.0,499.2954,499.5117,498.2438,498.6074,9995.0
2024-08-21 12:00:00,507.14,507.27,506.63,506.99,6569.0,498.4502,498.578,497.9489,498.3028,6569.0
2024-08-21 12:30:00,506.99,507.12,505.89,506.45,13035.0,498.3028,498.4305,497.2216,497.772,13035.0
2024-08-21 13:00:00,506.45,506.68,506.07,506.35,9485.0,497.772,497.9981,497.3985,497.6737,9485.0
2024-08-21 13:30:00,506.31,506.94,505.7,505.79,12926.0,497.6344,498.2536,497.0349,497.1233,12926.0
2024-08-21 14:00:00,505.6,506.29,505.34,506.03,13116.0,496.9366,497.6147,496.681,497.3592,13116.0
2024-08-21 14:30:00,506.31,506.56,505.84,506.54,15751.0,497.6344,497.8801,497.1725,497.8605,15751.0
2024-08-21 15:00:00,506.63,506.81,505.68,506.25,31171.0,497.9489,498.1258,497.0152,497.5754,31171.0
2024-08-21 15:30:00,506.25,507.29,504.87,506.76,73620.0,497.5754,498.5976,496.2191,498.0767,73620.0
2024-08-22 09:30:00,506.21,508.92,506.21,508.1,38208.0,497.5361,500.1997,497.5361,499.3937,38208.0
2024-08-22 10:00:00,508.09,508.82,506.91,508.66,5066.0,499.3839,500.1014,498.2241,499.9441,5066.0
2024-08-22 10:30:00,508.88,509.78,508.44,508.69,16151.0,500.1604,501.0449,499.7279,499.9736,16151.0
2024-08-22 11:00:00,508.93,508.93,507.61,507.92,6942.0,500.2095,500.2095,498.9121,499.2168,6942.0
2024-08-22 11:30:00,508.54,509.92,507.95,509.3,23735.0,499.8262,501.1825,499.2463,500.5732,23735.0
2024-08-22 12:00:00,509.34,509.87,509.11,509.43,7090.0,500.6125,501.1334,500.3864,500.7009,7090.0
2024-08-22 12:30:00,509.56,510.74,508.68,508.74,25221.0,500.8287,501.9885,499.9638,500.0228,25221.0
2024-08-22 13:00:00,508.73,509.35,508.48,508.62,7373.0,500.0129,500.6223,499.7672,499.9048,7373.0
2024-08-22 13:30:00,508.35,508.92,508.01,508.45,4490.0,499.6395,500.1997,499.3053,499.7377,4490.0
2024-08-22 14:00:00,508.88,509.65,508.6,509.16,6967.0,500.1604,500.9172,499.8852,500.4356,6967.0
2024-08-22 14:30:00,509.3,509.5,508.62,509.02,9958.0,500.5732,500.7697,499.9048,500.298,9958.0
2024-08-22 15:00:00,509.06,510.19,508.86,510.19,10554.0,500.3373,501.4479,500.1407,501.4479,10554.0
2024-08-22 15:30:00,510.39,511.87,509.24,510.01,81177.0,501.6445,503.0991,500.5142,501.271,81177.0
2024-08-23 09:30:00,510.0,510.4,508.81,509.37,22478.0,501.2612,501.6543,500.0916,500.642,22478.0
2024-08-23 10:00:00,509.09,509.09,507.5,508.48,19515.0,500.3668,500.3668,498.804,499.7672,19515.0
2024-08-23 10:30:00,508.65,509.47,507.72,509.05,12168.0,499.9343,500.7403,499.0202,500.3275,12168.0
2024-08-23 11:00:00,509.04,509.42,508.31,508.53,10736.0,500.3176,500.6911,499.6001,499.8164,10736.0
2024-08-23 11:30:00,508.25,508.75,507.4,507.46,10897.0,499.5412,500.0326,498.7057,498.7647,10897.0
2024-08-23 12:00:00,507.15,507.15,505.49,505.49,7973.0,498.46,498.46,496.8285,496.8285,7973.0
2024-08-23 12:30:00,505.79,506.33,505.5,505.97,7507.0,497.1233,497.6541,496.8383,497.3002,7507.0
2024-08-23 13:00:00,506.09,506.49,505.37,505.37,6877.0,497.4182,497.8113,496.7105,496.7105,6877.0
2024-08-23 13:30:00,505.54,505.96,505.4,505.96,7705.0,496.8776,497.2904,496.74,497.2904,7705.0
2024-08-23 14:00:00,505.7,506.58,505.24,506.36,12921.0,497.0349,497.8998,496.5827,497.6835,12921.0
2024-08-23 14:30:00,506.34,506.76,506.25,506.53,7183.0,497.6639,498.0767,497.5754,497.8506,7183.0
2024-08-23 15:00:00,506.55,508.17,506.54,508.02,11194.0,497.8703,499.4625,497.8605,499.3151,11194.0
2024-08-23 15:30:00,508.01,509.6,507.66,509.25,80967.0,499.3053,500.868,498.9613,500.524,80967.0
2024-08-26 09:30:00,510.36,512.21,510.36,511.1,21934.0,501.615,503.4333,501.615,502.3423,21934.0
2024-08-26 10:00:00,510.78,512.23,510.18,512.12,31393.0,502.0278,503.453,501.4381,503.3449,31393.0
2024-08-26 10:30:00,512.0,512.34,510.17,510.18,18743.0,503.2269,503.5611,501.4283,501.4381,18743.0
2024-08-26 11:00:00,509.96,510.24,509.0,509.0,13967.0,501.2219,501.4971,500.2783,500.2783,13967.0
2024-08-26 11:30:00,509.15,510.2,508.81,510.2,13783.0,500.4257,501.4578,500.0916,501.4578,13783.0
2024-08-26 12:00:00,510.02,511.04,509.58,511.04,5776.0,501.2808,502.2834,500.8484,502.2834,5776.0
2024-08-26 12:30:00,511.17,511.85,510.83,511.85,6348.0,502.4111,503.0795,502.077,503.0795,6348.0
2024-08-26 13:00:00,511.95,512.18,510.82,511.09,10380.0,503.1778,503.4038,502.0671,502.3325,10380.0
2024-08-26 13:30:00,511.09,511.2,510.51,510.75,6455.0,502.3325,502.4406,501.7624,501.9983,6455.0
2024-08-26 14:00:00,510.72,511.68,510.71,511.61,7029.0,501.9688,502.9124,501.959,502.8436,7029.0
2024-08-26 14:30:00,511.62,511.74,510.88,511.14,12099.0,502.8534,502.9714,502.1261,502.3816,12099.0
2024-08-26 15:00:00,511.13,511.44,510.65,511.19,11934.0,502.3718,502.6765,501.9,502.4308,11934.0
2024-08-26 15:30:00,511.08,512.28,510.56,512.04,76110.0,502.3227,503.5021,501.8116,503.2662,76110.0
2024-08-27 09:30:00,512.05,512.38,508.0,509.86,26413.0,503.2761,503.6004,499.2954,501.1236,26413.0
2024-08-27 10:00:00,509.12,510.16,508.43,510.1,5362.0,500.3963,501.4184,499.7181,501.3595,5362.0
2024-08-27 10:30:00,510.72,512.4,509.95,512.38,8916.0,501.9688,503.6201,501.212,503.6004,8916.0
2024-08-27 11:00:00,512.02,513.04,512.02,513.03,6982.0,503.2466,504.2491,503.2466,504.2393,6982.0
2024-08-27 11:30:00,513.04,513.91,512.29,513.05,6978.0,504.2491,505.1042,503.5119,504.2589,6978.0
2024-08-27 12:00:00,513.42,513.72,512.76,512.91,6244.0,504.6226,504.9174,503.9739,504.1213,6244.0
2024-08-27 12:30:00,512.56,513.31,512.48,513.26,1568.0,503.7773,504.5145,503.6987,504.4653,1568.0
2024-08-27 13:00:00,513.24,513.5,512.97,513.05,3469.0,504.4457,504.7012,504.1803,504.2589,3469.0
2024-08-27 13:30:00,512.94,513.39,512.78,513.13,2374.0,504.1508,504.5931,503.9935,504.3375,2374.0
2024-08-27 14:00:00,513.13,513.13,511.58,512.24,9889.0,504.3375,504.3375,502.8141,503.4628,9889.0
2024-08-27 14:30:00,512.24,512.3,511.75,512.03,5151.0,503.4628,503.5218,502.9812,503.2564,5151.0
2024-08-27 15:00:00,511.83,512.32,511.3,512.03,8886.0,503.0598,503.5414,502.5389,503.2564,8886.0
2024-08-27 15:30:00,512.05,512.72,511.1,512.06,46810.0,503.2761,503.9346,502.3423,503.2859,46810.0
2024-08-28 09:30:00,515.56,517.48,512.46,517.02,19947.0,506.7259,508.613,503.679,508.1609,19947.0
2024-08-28 10:00:00,516.62,517.39,515.01,515.01,9396.0,507.7677,508.5246,506.1853,506.1853,9396.0
2024-08-28 10:30:00,515.01,515.13,514.51,514.78,17324.0,506.1853,506.3033,505.6939,505.9593,17324.0
2024-08-28 11:00:00,514.98,516.59,514.67,515.42,46152.0,506.1558,507.7383,505.8512,506.5883,46152.0
2024-08-28 11:30:00,515.37,516.03,513.44,513.78,11840.0,506.5392,507.1879,504.6422,504.9764,11840.0
2024-08-28 12:00:00,513.56,513.59,512.41,512.52,6121.0,504.7602,504.7897,503.6299,503.738,6121.0
2024-08-28 12:30:00,512.64,512.65,511.91,512.35,5202.0,503.8559,503.8658,503.1384,503.5709,5202.0
2024-08-28 13:00:00,512.38,512.53,511.41,511.52,6861.0,503.6004,503.7478,502.647,502.7551,6861.0
2024-08-28 13:30:00,511.65,512.02,510.99,511.16,6026.0,502.8829,503.2466,502.2342,502.4013,6026.0
2024-08-28 14:00:00,511.24,511.55,510.14,510.14,6666.0,502.4799,502.7846,501.3988,501.3988,6666.0
2024-08-28 14:30:00,510.48,511.85,510.39,511.68,15775.0,501.733,503.0795,501.6445,502.9124,15775.0
2024-08-28 15:00:00,511.81,511.99,510.99,511.41,10551.0,503.0402,503.2171,502.2342,502.647,10551.0
2024-08-28 15:30:00,511.48,513.82,511.48,513.77,36293.0,502.7158,505.0157,502.7158,504.9666,36293.0
2024-08-29 09:30:00,514.0,514.64,512.19,513.38,12091.0,505.1926,505.8217,503.4137,504.5833,12091.0
2024-08-29 10:00:00,513.94,517.03,513.65,516.69,8263.0,505.1337,508.1707,504.8486,507.8365,8263.0
2024-08-29 10:30:00,517.35,517.63,516.27,516.87,6178.0,508.4852,508.7604,507.4237,508.0135,6178.0
2024-08-29 11:00:00,517.46,518.5,517.26,518.5,8991.0,508.5934,509.6155,508.3968,509.6155,8991.0
2024-08-29 11:30:00,518.77,518.85,518.25,518.7,9394.0,509.8809,509.9595,509.3698,509.8121,9394.0
2024-08-29 12:00:00,518.9,519.97,518.67,519.79,7351.0,510.0087,511.0603,509.7826,510.8834,7351.0
2024-08-29 12:30:00,519.64,520.4,519.64,519.95,11868.0,510.736,511.483,510.736,511.0407,11868.0
2024-08-29 13:00:00,520.2,520.57,519.99,520.52,5567.0,511.2864,511.6501,511.08,511.6009,5567.0
2024-08-29 13:30:00,520.3,520.9,520.08,520.75,5913.0,511.3847,511.9744,511.1685,511.827,5913.0
2024-08-29 14:00:00,520.84,521.52,520.76,521.0,8442.0,511.9154,512.5838,511.8368,512.0727,8442.0
2024-08-29 14:30:00,520.78,521.03,517.99,518.97,17722.0,511.8565,512.1022,509.1143,510.0775,17722.0
2024-08-29 15:00:00,519.1,519.82,518.93,519.53,15088.0,510.2052,510.9129,510.0382,510.6279,15088.0
2024-08-29 15:30:00,519.63,519.89,517.93,519.56,47245.0,510.7262,510.9817,509.0553,510.6574,47245.0
2024-08-30 09:30:00,516.5,521.0,516.17,518.73,18798.0,507.6498,512.0727,507.3255,509.8416,18798.0
2024-08-30 10:00:00,518.47,521.76,518.46,521.33,12162.0,509.586,512.8197,509.5762,512.397,12162.0
2024-08-30 10:30:00,521.58,521.86,520.66,521.69,6595.0,512.6428,512.918,511.7385,512.7509,6595.0
2024-08-30 11:00:00,521.44,522.18,520.26,520.26,9970.0,512.5052,513.2325,511.3454,511.3454,9970.0
2024-08-30 11:30:00,520.03,520.3,519.36,520.1,6878.0,511.1193,511.3847,510.4608,511.1881,6878.0
2024-08-30 12:00:00,519.89,520.32,519.62,519.82,6419.0,510.9817,511.4043,510.7163,510.9129,6419.0
2024-08-30 12:30:00,519.76,521.23,519.52,521.17,4077.0,510.8539,512.2988,510.6181,512.2398,4077.0
2024-08-30 13:00:00,521.52,521.98,521.27,521.3,7327.0,512.5838,513.0359,512.3381,512.3676,7327.0
2024-08-30 13:30:00,521.38,521.87,520.96,521.78,4867.0,512.4462,512.9278,512.0334,512.8393,4867.0
2024-08-30 14:00:00,521.88,522.3,521.57,521.96,8996.0,512.9376,513.3504,512.6329,513.0162,8996.0
2024-08-30 14:30:00,521.7,522.22,521.56,521.96,8281.0,512.7607,513.2718,512.6231,513.0162,8281.0
2024-08-30 15:00:00,522.02,522.55,522.02,522.49,7996.0,513.0752,513.5961,513.0752,513.5372,7996.0
2024-08-30 15:30:00,522.62,523.62,521.89,523.23,79712.0,513.6649,514.6478,512.9474,514.2645,79712.0
2024-09-03 09:30:00,522.65,526.66,521.2,524.1,47089.0,515.719,519.6758,514.2882,517.1497,47089.0
2024-09-03 10:00:00,523.79,524.11,520.51,522.08,18959.0,516.8438,517.1596,513.6073,515.1565,18959.0
2024-09-03 10:30:00,522.1,525.23,521.63,525.2,14028.0,515.1763,518.2648,514.7125,518.2352,14028.0
2024-09-03 11:00:00,525.1,525.88,523.02,524.17,25186.0,518.1365,518.9061,516.0841,517.2188,25186.0
2024-09-03 11:30:00,523.94,525.18,522.58,524.94,22692.0,516.9919,518.2154,515.6499,517.9786,22692.0
2024-09-03 12:00:00,524.71,525.6,524.28,525.34,9719.0,517.7516,518.6298,517.3274,518.3733,9719.0
2024-09-03 12:30:00,525.0,525.0,522.57,523.26,8067.0,518.0378,518.0378,515.64,516.3209,8067.0
2024-09-03 13:00:00,523.26,524.65,523.22,524.31,7631.0,516.3209,517.6924,516.2814,517.357,7631.0
2024-09-03 13:30:00,524.19,524.38,523.34,523.9,8159.0,517.2385,517.426,516.3998,516.9524,8159.0
2024-09-03 14:00:00,523.95,525.31,523.51,524.74,11263.0,517.0017,518.3437,516.5676,517.7813,11263.0
2024-09-03 14:30:00,525.08,525.21,523.62,523.84,11472.0,518.1167,518.245,516.6761,516.8932,11472.0
2024-09-03 15:00:00,523.68,524.86,523.64,524.55,9702.0,516.7353,517.8997,516.6958,517.5938,9702.0
2024-09-03 15:30:00,524.59,524.59,521.19,522.99,91227.0,517.6332,517.6332,514.2783,516.0545,91227.0
2024-09-04 09:30:00,524.01,527.84,524.01,527.64,34521.0,517.0609,520.8401,517.0609,520.6428,34521.0
2024-09-04 10:00:00,527.58,528.76,525.5,525.91,21819.0,520.5836,521.7479,518.5312,518.9357,21819.0
2024-09-04 10:30:00,525.81,526.0,525.13,525.21,29572.0,518.8371,519.0245,518.1661,518.245,29572.0
2024-09-04 11:00:00,524.96,525.95,523.72,524.38,12634.0,517.9983,518.9752,516.7748,517.426,12634.0
2024-09-04 11:30:00,524.4,524.93,524.2,524.46,14695.0,517.4458,517.9687,517.2484,517.505,14695.0
2024-09-04 12:00:00,524.46,524.58,522.5,522.52,11276.0,517.505,517.6234,515.571,515.5907,11276.0
2024-09-04 12:30:00,522.51,523.16,521.21,521.21,7663.0,515.5808,516.2222,514.2981,514.2981,7663.0
2024-09-04 13:00:00,521.22,521.66,520.64,521.29,11893.0,514.3079,514.7421,513.7356,514.377,11893.0
2024-09-04 13:30:00,521.2,521.37,520.25,520.5,7221.0,514.2882,514.4559,513.3508,513.5975,7221.0
2024-09-04 14:00:00,520.49,521.79,520.2,521.67,12952.0,513.5876,514.8704,513.3015,514.752,12952.0
2024-09-04 14:30:00,521.76,522.69,521.46,522.1,18492.0,514.8408,515.7584,514.5447,515.1763,18492.0
2024-09-04 15:00:00,522.01,522.3,521.22,521.83,10018.0,515.0875,515.3736,514.3079,514.9098,10018.0
2024-09-04 15:30:00,521.73,524.0,521.43,523.36,51819.0,514.8112,517.0511,514.5151,516.4196,51819.0
2024-09-05 09:30:00,524.74,525.81,516.33,517.1,21256.0,517.7813,518.8371,509.4828,510.2426,21256.0
2024-09-05 10:00:00,517.23,518.88,517.23,518.62,6862.0,510.3708,511.999,510.3708,511.7424,6862.0
2024-09-05 10:30:00,518.2,520.25,517.33,519.9,8785.0,511.328,513.3508,510.4695,513.0054,8785.0
2024-09-05 11:00:00,520.44,520.53,519.11,519.54,5459.0,513.5383,513.6271,512.2259,512.6502,5459.0
2024-09-05 11:30:00,519.71,519.87,518.72,519.68,6159.0,512.818,512.9758,511.8411,512.7884,6159.0
2024-09-05 12:00:00,519.68,519.68,517.87,518.4,6735.0,512.7884,512.7884,511.0024,511.5253,6735.0
2024-09-05 12:30:00,518.47,519.3,517.62,518.97,5937.0,511.5944,512.4134,510.7557,512.0878,5937.0
2024-09-05 13:00:00,518.97,519.21,518.56,518.81,3069.0,512.0878,512.3246,511.6832,511.9299,3069.0
2024-09-05 13:30:00,518.8,520.6,518.78,520.3,6357.0,511.92,513.6962,511.9003,513.4001,6357.0
2024-09-05 14:00:00,520.32,520.69,520.08,520.23,4219.0,513.4199,513.785,513.183,513.3311,4219.0
2024-09-05 14:30:00,520.04,520.69,520.04,520.3,5288.0,513.1436,513.785,513.1436,513.4001,5288.0
2024-09-05 15:00:00,520.43,520.72,519.54,520.1,9226.0,513.5284,513.8146,512.6502,513.2028,9226.0
2024-09-05 15:30:00,520.19,521.05,519.33,519.4,32848.0,513.2916,514.1402,512.443,512.5121,32848.0
2024-09-06 09:30:00,519.39,522.89,518.8,520.67,11206.0,512.5022,515.9558,511.92,513.7652,11206.0
2024-09-06 10:00:00,521.15,521.8,517.99,518.56,6345.0,514.2389,514.8802,511.1208,511.6832,6345.0
2024-09-06 10:30:00,519.77,520.21,519.11,519.43,5241.0,512.8772,513.3113,512.2259,512.5417,5241.0
2024-09-06 11:00:00,519.12,520.62,518.6,519.2,9877.0,512.2358,513.7159,511.7227,512.3147,9877.0
2024-09-06 11:30:00,519.32,519.76,518.58,518.88,3980.0,512.4331,512.8673,511.7029,511.999,3980.0
2024-09-06 12:00:00,519.05,519.32,518.28,518.98,4415.0,512.1667,512.4331,511.4069,512.0976,4415.0
2024-09-06 12:30:00,519.04,519.65,518.75,519.28,5045.0,512.1568,512.7588,511.8707,512.3937,5045.0
2024-09-06 13:00:00,519.12,519.12,517.64,517.64,6072.0,512.2358,512.2358,510.7754,510.7754,6072.0
2024-09-06 13:30:00,517.52,518.2,517.46,518.2,4921.0,510.657,511.328,510.5978,511.328,4921.0
2024-09-06 14:00:00,518.17,518.17,517.24,517.77,11329.0,511.2984,511.2984,510.3807,510.9037,11329.0
2024-09-06 14:30:00,517.8,517.8,515.67,516.43,15630.0,510.9333,510.9333,508.8315,509.5815,15630.0
2024-09-06 15:00:00,516.43,517.08,515.49,515.49,11267.0,509.5815,510.2228,508.6539,508.6539,11267.0
2024-09-06 15:30:00,515.63,515.91,514.73,515.44,68515.0,508.7921,509.0683,507.904,508.6046,68515.0
2024-09-09 09:30:00,517.0,522.89,517.0,521.95,30138.0,510.1439,515.9558,510.1439,515.0283,30138.0
2024-09-09 10:00:00,522.19,523.72,521.25,523.52,23029.0,515.2651,516.7748,514.3375,516.5774,23029.0
2024-09-09 10:30:00,523.83,525.0,523.36,524.57,26648.0,516.8833,518.0378,516.4196,517.6135,26648.0
2024-09-09 11:00:00,524.57,524.86,522.15,523.24,22210.0,517.6135,517.8997,515.2256,516.3011,22210.0
2024-09-09 11:30:00,523.25,525.1,523.09,523.29,16988.0,516.311,518.1365,516.1531,516.3505,16988.0
2024-09-09 12:00:00,523.2,524.17,522.94,524.17,9473.0,516.2617,517.2188,516.0051,517.2188,9473.0
2024-09-09 12:30:00,524.1,524.8,524.09,524.78,9183.0,517.1497,517.8405,517.1399,517.8207,9183.0
2024-09-09 13:00:00,524.48,524.48,523.27,523.35,12648.0,517.5247,517.5247,516.3307,516.4097,12648.0
2024-09-09 13:30:00,523.49,524.08,523.05,523.09,10147.0,516.5478,517.13,516.1137,516.1531,10147.0
2024-09-09 14:00:00,523.28,523.83,523.21,523.83,9279.0,516.3406,516.8833,516.2715,516.8833,9279.0
2024-09-09 14:30:00,523.95,524.28,523.48,523.71,12615.0,517.0017,517.3274,516.538,516.7649,12615.0
2024-09-09 15:00:00,523.67,523.8,523.17,523.33,14144.0,516.7254,516.8537,516.2321,516.3899,14144.0
2024-09-09 15:30:00,523.33,524.44,523.03,524.39,67284.0,516.3899,517.4852,516.0939,517.4359,67284.0
2024-09-10 09:30:00,525.52,527.01,524.63,525.27,8469.0,518.5509,520.0211,517.6727,518.3042,8469.0
2024-09-10 10:00:00,525.27,525.27,523.61,524.07,3964.0,518.3042,518.3042,516.6662,517.1201,3964.0
2024-09-10 10:30:00,524.04,525.17,523.5,524.58,26717.0,517.0905,518.2055,516.5577,517.6234,26717.0
2024-09-10 11:00:00,524.73,524.82,522.65,522.98,9446.0,517.7714,517.8602,515.719,516.0446,9446.0
2024-09-10 11:30:00,522.98,522.98,521.45,521.94,23213.0,516.0446,516.0446,514.5349,515.0184,23213.0
2024-09-10 12:00:00,521.9,522.11,520.84,521.0,20793.0,514.9789,515.1861,513.933,514.0908,20793.0
2024-09-10 12:30:00,521.06,521.33,520.31,520.8,19166.0,514.1501,514.4165,513.41,513.8935,19166.0
2024-09-10 13:00:00,520.56,520.86,519.58,519.82,5163.0,513.6567,513.9527,512.6897,512.9265,5163.0
2024-09-10 13:30:00,520.02,520.68,519.66,519.89,14450.0,513.1238,513.7751,512.7686,512.9956,14450.0
2024-09-10 14:00:00,519.88,519.95,519.32,519.49,9427.0,512.9857,513.0548,512.4331,512.6009,9427.0
2024-09-10 14:30:00,519.75,519.99,519.45,519.9,10040.0,512.8574,513.0942,512.5614,513.0054,10040.0
2024-09-10 15:00:00,519.56,520.0,519.43,519.82,16119.0,512.6699,513.1041,512.5417,512.9265,16119.0
2024-09-10 15:30:00,519.74,520.01,519.47,519.68,105597.0,512.8476,513.114,512.5811,512.7884,105597.0
2024-09-11 09:30:00,517.47,518.45,509.36,511.07,17742.0,510.6077,511.5747,502.6052,504.2925,17742.0
2024-09-11 10:00:00,510.02,512.14,508.42,508.71,28098.0,503.2565,505.3483,501.6777,501.9638,28098.0
2024-09-11 10:30:00,508.7,511.81,508.13,511.36,10315.0,501.954,505.0227,501.3915,504.5787,10315.0
2024-09-11 11:00:00,510.94,512.41,510.49,511.1,20726.0,504.1643,505.6148,503.7202,504.3221,20726.0
2024-09-11 11:30:00,511.37,511.78,509.24,510.08,28916.0,504.5886,504.9931,502.4868,503.3157,28916.0
2024-09-11 12:00:00,510.28,510.32,509.03,509.45,21310.0,503.513,503.5525,502.2796,502.694,21310.0
2024-09-11 12:30:00,509.41,512.14,508.7,512.13,6472.0,502.6545,505.3483,501.954,505.3385,6472.0
2024-09-11 13:00:00,511.78,512.0,509.73,510.46,20879.0,504.9931,505.2102,502.9703,503.6906,20879.0
2024-09-11 13:30:00,510.62,511.27,509.45,509.58,11185.0,503.8485,504.4899,502.694,502.8223,11185.0
2024-09-11 14:00:00,509.82,510.46,509.11,509.11,7323.0,503.0591,503.6906,502.3585,502.3585,7323.0
2024-09-11 14:30:00,509.75,512.52,509.42,511.58,31486.0,502.99,505.7233,502.6644,504.7958,31486.0
2024-09-11 15:00:00,511.5,513.91,511.43,513.61,10189.0,504.7168,507.0949,504.6478,506.7988,10189.0
2024-09-11 15:30:00,513.46,516.06,513.04,515.33,50805.0,506.6508,509.2164,506.2364,508.496,50805.0
2024-09-12 09:30:00,512.59,516.25,512.59,515.44,9682.0,505.7924,509.4038,505.7924,508.6046,9682.0
2024-09-12 10:00:00,514.28,515.7,513.59,513.65,9861.0,507.46,508.8611,506.7791,506.8383,9861.0
2024-09-12 10:30:00,514.11,516.37,513.9,515.04,5408.0,507.2922,509.5222,507.085,508.2099,5408.0
2024-09-12 11:00:00,515.32,516.24,515.11,516.24,3598.0,508.4862,509.394,508.279,509.394,3598.0
2024-09-12 11:30:00,515.8,516.3,515.06,515.06,5289.0,508.9598,509.4532,508.2296,508.2296,5289.0
2024-09-12 12:00:00,515.42,515.9,515.15,515.87,4285.0,508.5848,509.0585,508.3184,509.0289,4285.0
2024-09-12 12:30:00,515.78,517.01,515.78,517.01,3867.0,508.9401,510.1538,508.9401,510.1538,3867.0
2024-09-12 13:00:00,516.74,517.23,516.74,517.11,6024.0,509.8873,510.3708,509.8873,510.2524,6024.0
2024-09-12 13:30:00,517.23,518.47,517.16,517.41,10408.0,510.3708,511.5944,510.3018,510.5485,10408.0
2024-09-12 14:00:00,517.45,517.71,517.0,517.29,6369.0,510.5879,510.8445,510.1439,510.43,6369.0
2024-09-12 14:30:00,517.04,517.42,515.62,516.3,12964.0,510.1834,510.5583,508.7822,509.4532,12964.0
2024-09-12 15:00:00,516.4,518.51,516.4,518.5,7426.0,509.5519,511.6339,509.5519,511.624,7426.0
2024-09-12 15:30:00,518.45,519.05,517.93,518.53,30929.0,511.5747,512.1667,511.0616,511.6536,30929.0
2024-09-13 09:30:00,517.34,518.51,516.75,517.98,6472.0,510.4794,511.6339,509.8972,511.1109,6472.0
2024-09-13 10:00:00,517.69,519.12,516.09,518.04,7909.0,510.8247,512.2358,509.246,511.1701,7909.0
2024-09-13 10:30:00,517.38,518.59,516.82,518.58,6432.0,510.5189,511.7128,509.9663,511.7029,6432.0
2024-09-13 11:00:00,518.58,519.19,518.18,518.75,2663.0,511.7029,512.3049,511.3082,511.8707,2663.0
2024-09-13 11:30:00,519.34,521.3,519.21,520.79,4212.0,512.4529,514.3869,512.3246,513.8836,4212.0
2024-09-13 12:00:00,520.92,521.29,519.66,520.09,4919.0,514.0119,514.377,512.7686,513.1929,4919.0
2024-09-13 12:30:00,519.69,521.1,519.52,520.09,5539.0,512.7982,514.1895,512.6305,513.1929,5539.0
2024-09-13 13:00:00,520.15,521.2,520.15,521.2,5673.0,513.2521,514.2882,513.2521,514.2882,5673.0
2024-09-13 13:30:00,521.1,521.53,520.45,520.83,7591.0,514.1895,514.6138,513.5481,513.9231,7591.0
2024-09-13 14:00:00,520.19,520.77,519.21,519.21,3098.0,513.2916,513.8639,512.3246,512.3246,3098.0
2024-09-13 14:30:00,519.36,519.97,519.27,519.3,2857.0,512.4726,513.0745,512.3838,512.4134,2857.0
2024-09-13 15:00:00,519.29,519.95,518.81,519.08,9391.0,512.4035,513.0548,511.9299,512.1963,9391.0
2024-09-13 15:30:00,519.07,520.58,518.69,520.1,31323.0,512.1864,513.6764,511.8115,513.2028,31323.0
2024-09-16 09:30:00,524.16,527.5,520.91,522.5,11052.0,517.2089,520.5047,514.002,515.571,11052.0
2024-09-16 10:00:00,522.7,523.03,521.02,521.79,7197.0,515.7683,516.0939,514.1106,514.8704,7197.0
2024-09-16 10:30:00,521.71,522.46,521.5,521.5,6494.0,514.7914,515.5315,514.5842,514.5842,6494.0
2024-09-16 11:00:00,521.85,522.07,519.54,519.75,2796.0,514.9296,515.1467,512.6502,512.8574,2796.0
2024-09-16 11:30:00,519.75,521.3,519.73,521.3,7782.0,512.8574,514.3869,512.8377,514.3869,7782.0
2024-09-16 12:00:00,521.33,521.71,520.89,521.45,5569.0,514.4165,514.7914,513.9823,514.5349,5569.0
2024-09-16 12:30:00,521.47,521.78,521.03,521.13,3157.0,514.5546,514.8605,514.1205,514.2191,3157.0
2024-09-16 13:00:00,520.99,521.9,520.92,521.23,4878.0,514.081,514.9789,514.0119,514.3178,4878.0
2024-09-16 13:30:00,520.81,520.99,520.27,520.82,4868.0,513.9034,514.081,513.3705,513.9132,4868.0
2024-09-16 14:00:00,520.85,521.29,520.45,521.28,6183.0,513.9428,514.377,513.5481,514.3671,6183.0
2024-09-16 14:30:00,521.55,521.81,521.02,521.79,6221.0,514.6336,514.8901,514.1106,514.8704,6221.0
2024-09-16 15:00:00,521.75,521.75,520.96,521.05,5424.0,514.8309,514.8309,514.0514,514.1402,5424.0
2024-09-16 15:30:00,521.39,521.93,520.36,521.49,48369.0,514.4757,515.0085,513.4593,514.5744,48369.0
2024-09-17 09:30:00,515.0,516.58,513.22,516.25,26531.0,508.1704,509.7295,506.414,509.4038,26531.0
2024-09-17 10:00:00,516.36,520.2,515.72,518.45,16948.0,509.5124,513.3015,508.8809,511.5747,16948.0
2024-09-17 10:30:00,518.55,518.93,517.63,518.44,7388.0,511.6733,512.0483,510.7655,511.5648,7388.0
2024-09-17 11:00:00,518.68,520.18,518.38,520.18,8364.0,511.8016,513.2817,511.5056,513.2817,8364.0
2024-09-17 11:30:00,520.31,521.66,520.31,521.35,7106.0,513.41,514.7421,513.41,514.4362,7106.0
2024-09-17 12:00:00,521.23,521.91,520.78,521.91,7000.0,514.3178,514.9888,513.8738,514.9888,7000.0
2024-09-17 12:30:00,521.54,521.7,518.74,518.99,5704.0,514.6237,514.7816,511.8608,512.1075,5704.0
2024-09-17 13:00:00,519.34,519.96,518.98,519.67,4185.0,512.4529,513.0646,512.0976,512.7785,4185.0
2024-09-17 13:30:00,519.96,520.38,518.81,519.83,5628.0,513.0646,513.4791,511.9299,512.9364,5628.0
2024-09-17 14:00:00,519.83,520.27,519.15,519.15,5945.0,512.9364,513.3705,512.2654,512.2654,5945.0
2024-09-17 14:30:00,519.23,519.55,518.7,519.11,5461.0,512.3443,512.6601,511.8213,512.2259,5461.0
2024-09-17 15:00:00,518.88,519.64,518.55,519.63,6963.0,511.999,512.7489,511.6733,512.739,6963.0
2024-09-17 15:30:00,519.56,521.18,519.19,521.14,43523.0,512.6699,514.2685,512.3049,514.229,43523.0
2024-09-18 09:30:00,520.75,521.69,516.94,518.89,22598.0,513.8442,514.7717,510.0847,512.0088,22598.0
2024-09-18 10:00:00,519.34,523.42,519.2,521.98,17357.0,512.4529,516.4788,512.3147,515.0579,17357.0
2024-09-18 10:30:00,521.53,522.19,520.45,522.04,11788.0,514.6138,515.2651,513.5481,515.1171,11788.0
2024-09-18 11:00:00,522.37,523.72,522.05,523.72,4523.0,515.4427,516.7748,515.1269,516.7748,4523.0
2024-09-18 11:30:00,523.3,523.73,522.54,523.3,5686.0,516.3603,516.7846,515.6104,516.3603,5686.0
2024-09-18 12:00:00,523.27,523.66,522.78,523.32,5458.0,516.3307,516.7156,515.8472,516.3801,5458.0
2024-09-18 12:30:00,523.49,523.82,523.36,523.75,3217.0,516.5478,516.8735,516.4196,516.8044,3217.0
2024-09-18 13:00:00,523.5,523.67,523.0,523.44,3795.0,516.5577,516.7254,516.0643,516.4985,3795.0
2024-09-18 13:30:00,523.59,524.04,523.23,523.38,7563.0,516.6465,517.0905,516.2913,516.4393,7563.0
2024-09-18 14:00:00,523.29,526.72,522.59,522.7,11207.0,516.3505,519.735,515.6598,515.7683,11207.0
2024-09-18 14:30:00,522.85,522.86,520.3,520.39,9772.0,515.9163,515.9262,513.4001,513.4889,9772.0
2024-09-18 15:00:00,520.85,523.46,520.82,522.7,9135.0,513.9428,516.5182,513.9132,515.7683,9135.0
2024-09-18 15:30:00,522.66,522.94,520.93,521.63,36758.0,515.7288,516.0051,514.0218,514.7125,36758.0
2024-09-19 09:30:00,522.73,522.73,517.44,520.0,15175.0,515.7979,515.7979,510.5781,513.1041,15175.0
2024-09-19 10:00:00,520.75,521.38,518.47,519.83,19976.0,513.8442,514.4658,511.5944,512.9364,19976.0
2024-09-19 10:30:00,519.99,520.51,519.33,520.51,4257.0,513.0942,513.6073,512.443,513.6073,4257.0
2024-09-19 11:00:00,520.51,520.61,519.0,519.17,5101.0,513.6073,513.706,512.1174,512.2851,5101.0
2024-09-19 11:30:00,519.43,519.92,518.76,519.57,11808.0,512.5417,513.0252,511.8806,512.6798,11808.0
2024-09-19 12:00:00,519.86,520.57,519.13,519.25,5729.0,512.966,513.6666,512.2456,512.3641,5729.0
2024-09-19 12:30:00,519.49,520.5,519.25,519.98,5102.0,512.6009,513.5975,512.3641,513.0844,5102.0
2024-09-19 13:00:00,520.29,521.13,519.81,520.33,3103.0,513.3903,514.2191,512.9166,513.4297,3103.0
2024-09-19 13:30:00,520.92,521.75,520.8,521.31,4296.0,514.0119,514.8309,513.8935,514.3967,4296.0
2024-09-19 14:00:00,521.54,521.8,520.49,521.08,4873.0,514.6237,514.8802,513.5876,514.1698,4873.0
2024-09-19 14:30:00,521.25,522.48,521.25,522.44,5072.0,514.3375,515.5512,514.3375,515.5118,5072.0
2024-09-19 15:00:00,522.6,523.17,522.2,522.32,6554.0,515.6696,516.2321,515.2749,515.3933,6554.0
2024-09-19 15:30:00,522.23,522.53,520.76,522.07,39531.0,515.3045,515.6006,513.854,515.1467,39531.0
2024-09-20 09:30:00,521.09,523.17,518.23,521.51,95342.0,514.1797,516.2321,511.3576,514.5941,95342.0
2024-09-20 10:00:00,521.17,524.65,520.63,523.54,10073.0,514.2586,517.6924,513.7258,516.5972,10073.0
2024-09-20 10:30:00,523.59,525.82,523.59,525.4,5527.0,516.6465,518.8469,516.6465,518.4325,5527.0
2024-09-20 11:00:00,525.26,525.87,525.01,525.4,4685.0,518.2944,518.8963,518.0477,518.4325,4685.0
2024-09-20 11:30:00,525.52,526.41,525.06,525.74,6007.0,518.5509,519.4291,518.097,518.768,6007.0
2024-09-20 12:00:00,525.55,525.69,524.31,524.9,10166.0,518.5805,518.7187,517.357,517.9391,10166.0
2024-09-20 12:30:00,525.15,525.72,524.98,525.27,4670.0,518.1858,518.7483,518.0181,518.3042,4670.0
2024-09-20 13:00:00,525.44,526.82,525.35,526.44,6638.0,518.472,519.8337,518.3832,519.4587,6638.0
2024-09-20 13:30:00,526.5,526.5,525.69,525.7,4117.0,519.5179,519.5179,518.7187,518.7285,4117.0
2024-09-20 14:00:00,525.95,525.95,524.78,525.0,3436.0,518.9752,518.9752,517.8207,518.0378,3436.0
2024-09-20 14:30:00,524.65,524.65,523.47,524.04,7152.0,517.6924,517.6924,516.5281,517.0905,7152.0
2024-09-20 15:00:00,523.93,524.68,523.76,524.51,7598.0,516.982,517.722,516.8142,517.5543,7598.0
2024-09-20 15:30:00,524.5,526.65,523.86,525.0,87584.0,517.5444,519.6659,516.9129,518.0378,87584.0
2024-09-23 09:30:00,525.24,528.0,523.55,526.4,22373.0,518.2746,520.998,516.607,519.4192,22373.0
2024-09-23 10:00:00,526.0,528.0,526.0,527.5,6112.0,519.0245,520.998,519.0245,520.5047,6112.0
2024-09-23 10:30:00,527.49,530.1,527.49,529.78,15572.0,520.4948,523.0702,520.4948,522.7544,15572.0
2024-09-23 11:00:00,529.88,530.76,529.53,530.61,4359.0,522.8531,523.7214,522.5077,523.5734,4359.0
2024-09-23 11:30:00,530.57,530.87,529.81,529.82,6467.0,523.5339,523.83,522.784,522.7939,6467.0
2024-09-23 12:00:00,529.82,531.21,529.82,531.05,4848.0,522.7939,524.1655,522.7939,524.0076,4848.0
2024-09-23 12:30:00,531.52,531.89,530.04,530.47,6961.0,524.4713,524.8364,523.011,523.4353,6961.0
2024-09-23 13:00:00,530.29,531.1,530.16,531.1,10514.0,523.2577,524.0569,523.1294,524.0569,10514.0
2024-09-23 13:30:00,531.09,532.05,530.94,532.05,2992.0,524.047,524.9943,523.899,524.9943,2992.0
2024-09-23 14:00:00,532.21,532.62,531.27,532.51,4493.0,525.1522,525.5568,524.2247,525.4482,4493.0
2024-09-23 14:30:00,532.55,533.07,532.27,532.82,14000.0,525.4877,526.0008,525.2114,525.7541,14000.0
2024-09-23 15:00:00,532.82,533.33,532.5,533.33,5623.0,525.7541,526.2573,525.4383,526.2573,5623.0
2024-09-23 15:30:00,533.34,534.61,532.98,533.14,45308.0,526.2672,527.5204,525.912,526.0699,45308.0
2024-09-24 09:30:00,531.03,532.11,527.27,530.42,16748.0,523.9878,525.0535,520.2777,523.3859,16748.0
2024-09-24 10:00:00,529.65,532.45,529.53,532.17,11718.0,522.6261,525.389,522.5077,525.1127,11718.0
2024-09-24 10:30:00,532.58,533.77,530.29,530.29,15724.0,525.5173,526.6915,523.2577,523.2577,15724.0
2024-09-24 11:00:00,530.69,531.08,529.84,530.29,6323.0,523.6523,524.0372,522.8136,523.2577,6323.0
2024-09-24 11:30:00,530.17,530.17,528.41,529.08,7350.0,523.1392,523.1392,521.4026,522.0637,7350.0
2024-09-24 12:00:00,529.13,529.13,527.76,528.72,4915.0,522.113,522.113,520.7612,521.7085,4915.0
2024-09-24 12:30:00,528.97,529.09,527.89,528.28,8170.0,521.9552,522.0736,520.8895,521.2743,8170.0
2024-09-24 13:00:00,528.13,529.14,527.94,528.26,9317.0,521.1263,522.1229,520.9388,521.2546,9317.0
2024-09-24 13:30:00,528.83,528.83,527.63,527.89,5660.0,521.817,521.817,520.6329,520.8895,5660.0
2024-09-24 14:00:00,527.89,528.15,526.74,527.3,11556.0,520.8895,521.146,519.7547,520.3073,11556.0
2024-09-24 14:30:00,527.03,527.59,526.52,526.89,13300.0,520.0409,520.5935,519.5376,519.9027,13300.0
2024-09-24 15:00:00,527.34,528.6,527.34,528.0,6862.0,520.3468,521.5901,520.3468,520.998,6862.0
2024-09-24 15:30:00,528.25,530.37,528.1,530.11,39431.0,521.2447,523.3366,521.0967,523.08,39431.0
2024-09-25 09:30:00,529.86,533.0,529.29,529.85,9172.0,522.8334,525.9317,522.2709,522.8235,9172.0
2024-09-25 10:00:00,529.48,529.83,527.85,528.3,3755.0,522.4584,522.8038,520.85,521.294,3755.0
2024-09-25 10:30:00,528.95,529.08,527.13,527.83,11045.0,521.9354,522.0637,520.1396,520.8303,11045.0
2024-09-25 11:00:00,528.4,528.79,527.35,528.56,7201.0,521.3927,521.7775,520.3566,521.5506,7201.0
2024-09-25 11:30:00,528.66,528.79,528.16,528.25,3894.0,521.6493,521.7775,521.1559,521.2447,3894.0
2024-09-25 12:00:00,528.18,528.18,526.6,526.85,11918.0,521.1756,521.1756,519.6166,519.8633,11918.0
2024-09-25 12:30:00,526.98,527.29,525.61,526.12,20886.0,519.9915,520.2974,518.6397,519.143,20886.0
2024-09-25 13:00:00,525.98,527.1,525.65,526.42,6019.0,519.0048,520.11,518.6792,519.439,6019.0
2024-09-25 13:30:00,526.38,527.11,526.05,526.95,3951.0,519.3995,520.1198,519.0739,519.9619,3951.0
2024-09-25 14:00:00,526.71,527.28,526.26,526.49,5928.0,519.7251,520.2876,519.2811,519.508,5928.0
2024-09-25 14:30:00,526.24,526.66,525.8,525.97,14571.0,519.2614,519.6758,518.8272,518.9949,14571.0
2024-09-25 15:00:00,525.73,526.53,525.37,526.06,15241.0,518.7581,519.5475,518.4029,519.0837,15241.0
2024-09-25 15:30:00,525.9,528.15,525.09,527.8,47124.0,518.9259,521.146,518.1266,520.8007,47124.0
2024-09-26 09:30:00,524.33,526.71,523.39,525.75,14495.0,517.3767,519.7251,516.4492,518.7779,14495.0
2024-09-26 10:00:00,525.35,527.41,523.2,527.41,6450.0,518.3832,520.4158,516.2617,520.4158,6450.0
2024-09-26 10:30:00,528.0,530.6,528.0,529.92,5352.0,520.998,523.5635,520.998,522.8926,5352.0
2024-09-26 11:00:00,529.71,530.3,528.0,528.89,4363.0,522.6853,523.2675,520.998,521.8762,4363.0
2024-09-26 11:30:00,527.96,528.84,527.53,527.96,2100.0,520.9585,521.8269,520.5343,520.9585,2100.0
2024-09-26 12:00:00,528.05,528.54,527.89,528.24,4184.0,521.0474,521.5309,520.8895,521.2348,4184.0
2024-09-26 12:30:00,528.0,528.48,527.09,528.14,6536.0,520.998,521.4717,520.1001,521.1362,6536.0
2024-09-26 13:00:00,528.32,528.81,527.89,528.39,5786.0,521.3138,521.7973,520.8895,521.3828,5786.0
2024-09-26 13:30:00,528.34,528.4,526.58,526.92,4400.0,521.3335,521.3927,519.5969,519.9323,4400.0
2024-09-26 14:00:00,526.78,527.34,526.39,526.39,3318.0,519.7942,520.3468,519.4094,519.4094,3318.0
2024-09-26 14:30:00,525.97,526.31,525.66,526.14,7107.0,518.9949,519.3304,518.6891,519.1627,7107.0
2024-09-26 15:00:00,526.35,526.8,525.83,526.28,7226.0,519.3699,519.8139,518.8568,519.3008,7226.0
2024-09-26 15:30:00,526.25,526.25,524.29,524.57,50302.0,519.2712,519.2712,517.3372,517.6135,50302.0
2024-09-27 09:30:00,523.49,524.93,523.01,523.83,12950.0,516.5478,517.9687,516.0742,516.8833,12950.0
2024-09-27 10:00:00,523.65,525.59,521.97,525.59,10200.0,516.7057,518.62,515.048,518.62,10200.0
2024-09-27 10:30:00,525.59,526.53,523.41,523.59,14157.0,518.62,519.5475,516.4689,516.6465,14157.0
2024-09-27 11:00:00,523.5,524.69,523.16,523.97,8435.0,516.5577,517.7319,516.2222,517.0215,8435.0
2024-09-27 11:30:00,523.96,525.85,523.48,525.68,15996.0,517.0116,518.8765,516.538,518.7088,15996.0
2024-09-27 12:00:00,525.44,526.43,524.56,524.75,6880.0,518.472,519.4488,517.6036,517.7911,6880.0
2024-09-27 12:30:00,524.62,526.62,524.61,525.85,13303.0,517.6628,519.6363,517.653,518.8765,13303.0
2024-09-27 13:00:00,525.9,526.93,525.56,525.56,9484.0,518.9259,519.9422,518.5904,518.5904,9484.0
2024-09-27 13:30:00,525.74,526.12,525.14,525.25,5937.0,518.768,519.143,518.1759,518.2845,5937.0
2024-09-27 14:00:00,525.25,526.58,524.87,526.58,7510.0,518.2845,519.5969,517.9095,519.5969,7510.0
2024-09-27 14:30:00,526.59,527.69,525.91,527.65,10358.0,519.6067,520.6921,518.9357,520.6527,10358.0
2024-09-27 15:00:00,527.87,528.93,527.81,528.61,11075.0,520.8697,521.9157,520.8105,521.5999,11075.0
2024-09-27 15:30:00,528.25,528.6,526.56,526.87,42440.0,521.2447,521.5901,519.5771,519.883,42440.0
2024-09-30 09:30:00,526.72,528.94,525.0,526.43,24534.0,519.735,521.9256,518.0378,519.4488,24534.0
2024-09-30 10:00:00,526.42,528.53,525.41,525.42,17916.0,519.439,521.521,518.4424,518.4522,17916.0
2024-09-30 10:30:00,525.35,527.29,525.34,526.52,12845.0,518.3832,520.2974,518.3733,519.5376,12845.0
2024-09-30 11:00:00,526.33,526.73,525.3,525.31,15043.0,519.3502,519.7449,518.3338,518.3437,15043.0
2024-09-30 11:30:00,525.17,525.72,523.7,525.0,19489.0,518.2055,518.7483,516.755,518.0378,19489.0
2024-09-30 12:00:00,525.37,525.37,523.53,523.87,10857.0,518.4029,518.4029,516.5873,516.9228,10857.0
2024-09-30 12:30:00,523.67,523.87,521.89,522.66,10193.0,516.7254,516.9228,514.969,515.7288,10193.0
2024-09-30 13:00:00,522.67,523.99,522.32,523.1,6643.0,515.7387,517.0412,515.3933,516.163,6643.0
2024-09-30 13:30:00,523.32,524.22,523.1,524.2,13304.0,516.3801,517.2681,516.163,517.2484,13304.0
2024-09-30 14:00:00,524.22,524.22,522.34,523.36,6418.0,517.2681,517.2681,515.4131,516.4196,6418.0
2024-09-30 14:30:00,523.72,524.37,523.42,524.02,7900.0,516.7748,517.4162,516.4788,517.0708,7900.0
2024-09-30 15:00:00,523.85,524.9,523.56,524.28,10525.0,516.9031,517.9391,516.6169,517.3274,10525.0
2024-09-30 15:30:00,524.41,528.68,524.22,527.75,83419.0,517.4556,521.669,517.2681,520.7513,83419.0
2024-10-01 09:30:00,528.18,543.22,525.78,542.47,67143.0,521.1756,536.0162,518.8075,535.2761,67143.0
2024-10-01 10:00:00,542.41,546.45,540.62,544.29,55951.0,535.2169,539.2033,533.4507,537.072,55951.0
2024-10-01 10:30:00,544.06,546.51,541.55,542.18,37915.0,536.845,539.2626,534.3683,534.99,37915.0
2024-10-01 11:00:00,542.26,548.86,542.26,548.6,32896.0,535.0689,541.5814,535.0689,541.3248,32896.0
2024-10-01 11:30:00,549.0,550.83,547.61,550.49,25505.0,541.7195,543.5253,540.348,543.1898,25505.0
2024-10-01 12:00:00,550.32,551.65,549.73,551.64,25468.0,543.022,544.3344,542.4399,544.3245,25468.0
2024-10-01 12:30:00,551.4,555.57,549.12,549.44,48575.0,544.0877,548.2024,541.8379,542.1537,48575.0
2024-10-01 13:00:00,549.33,549.78,547.5,547.72,26529.0,542.0452,542.4892,540.2394,540.4565,26529.0
2024-10-01 13:30:00,547.7,548.74,544.52,545.27,50307.0,540.4368,541.463,537.2989,538.039,50307.0
2024-10-01 14:00:00,545.39,545.52,544.09,544.67,20992.0,538.1574,538.2857,536.8746,537.447,20992.0
2024-10-01 14:30:00,544.87,545.23,543.86,544.22,20645.0,537.6443,537.9995,536.6477,537.0029,20645.0
2024-10-01 15:00:00,543.88,545.51,542.58,544.46,34607.0,536.6674,538.2758,535.3847,537.2397,34607.0
2024-10-01 15:30:00,544.11,544.77,542.65,543.91,104541.0,536.8944,537.5456,535.4537,536.697,104541.0
2024-10-02 09:30:00,544.49,547.23,538.48,542.27,43814.0,537.2693,539.973,531.339,535.0788,43814.0
2024-10-02 10:00:00,541.06,542.3,538.52,540.02,12511.0,533.8848,535.1084,531.3785,532.8586,12511.0
2024-10-02 10:30:00,540.49,543.06,539.61,541.98,12188.0,533.3224,535.8583,532.4541,534.7926,12188.0
2024-10-02 11:00:00,541.95,543.5,541.58,542.97,16797.0,534.763,536.2925,534.3979,535.7695,16797.0
2024-10-02 11:30:00,543.08,544.27,542.85,543.73,9602.0,535.878,537.0523,535.6511,536.5194,9602.0
2024-10-02 12:00:00,543.38,543.66,540.89,541.42,10717.0,536.1741,536.4503,533.7171,534.2401,10717.0
2024-10-02 12:30:00,541.19,541.95,540.46,541.95,10592.0,534.0131,534.763,533.2928,534.763,10592.0
2024-10-02 13:00:00,541.45,541.95,541.13,541.63,2208.0,534.2697,534.763,533.9539,534.4473,2208.0
2024-10-02 13:30:00,541.49,542.29,541.34,542.04,5076.0,534.3091,535.0985,534.1611,534.8518,5076.0
2024-10-02 14:00:00,542.31,542.69,542.02,542.18,6076.0,535.1182,535.4932,534.8321,534.99,6076.0
2024-10-02 14:30:00,542.45,543.1,542.03,542.4,15797.0,535.2564,535.8978,534.842,535.2071,15797.0
2024-10-02 15:00:00,542.63,543.23,541.97,542.66,71381.0,535.434,536.026,534.7828,535.4636,71381.0
2024-10-02 15:30:00,542.76,542.8,538.29,538.86,104876.0,535.5623,535.6018,531.1516,531.714,104876.0
2024-10-03 09:30:00,539.85,542.11,537.19,539.4,10400.0,532.6909,534.9209,530.0661,532.2468,10400.0
2024-10-03 10:00:00,538.76,541.12,538.56,540.08,9678.0,531.6153,533.944,531.418,532.9178,9678.0
2024-10-03 10:30:00,539.82,543.6,539.69,539.87,31303.0,532.6613,536.3911,532.533,532.7106,31303.0
2024-10-03 11:00:00,539.86,540.32,539.5,539.89,4742.0,532.7007,533.1546,532.3455,532.7303,4742.0
2024-10-03 11:30:00,539.79,540.1,539.28,539.57,4847.0,532.6317,532.9376,532.1284,532.4146,4847.0
2024-10-03 12:00:00,539.84,539.97,539.5,539.6,3172.0,532.681,532.8093,532.3455,532.4442,3172.0
2024-10-03 12:30:00,539.31,539.46,537.12,537.2,7166.0,532.158,532.306,529.9971,530.076,7166.0
2024-10-03 13:00:00,537.17,537.54,536.01,536.15,10555.0,530.0464,530.4115,528.9018,529.0399,10555.0
2024-10-03 13:30:00,536.0,536.72,535.0,535.65,14338.0,528.8919,529.6024,527.9052,528.5466,14338.0
2024-10-03 14:00:00,535.68,536.53,535.37,536.44,13813.0,528.5762,529.4149,528.2703,529.3261,13813.0
2024-10-03 14:30:00,536.31,537.85,535.88,537.68,31482.0,529.1978,530.7174,528.7735,530.5496,31482.0
2024-10-03 15:00:00,537.64,537.93,537.07,537.74,4957.0,530.5102,530.7963,529.9477,530.6089,4957.0
2024-10-03 15:30:00,537.63,537.86,536.34,537.45,32453.0,530.5003,530.7273,529.2274,530.3227,32453.0
2024-10-04 09:30:00,535.82,536.9,534.09,534.89,10723.0,528.7143,529.78,527.0073,527.7966,10723.0
2024-10-04 10:00:00,535.39,537.75,535.11,536.0,8756.0,528.29,530.6187,528.0137,528.8919,8756.0
2024-10-04 10:30:00,535.39,536.09,534.71,535.66,7437.0,528.29,528.9807,527.619,528.5564,7437.0
2024-10-04 11:00:00,535.79,535.79,534.06,535.55,5832.0,528.6847,528.6847,526.9777,528.4479,5832.0
2024-10-04 11:30:00,536.0,536.57,535.78,536.07,14629.0,528.8919,529.4544,528.6748,528.961,14629.0
2024-10-04 12:00:00,536.0,536.48,535.32,535.33,5363.0,528.8919,529.3656,528.2209,528.2308,5363.0
2024-10-04 12:30:00,536.15,537.5,536.0,537.33,11495.0,529.0399,530.372,528.8919,530.2043,11495.0
2024-10-04 13:00:00,537.33,538.56,537.33,538.21,4991.0,530.2043,531.418,530.2043,531.0726,4991.0
2024-10-04 13:30:00,538.19,538.19,536.61,536.72,8302.0,531.0529,531.0529,529.4938,529.6024,8302.0
2024-10-04 14:00:00,536.67,536.87,536.41,536.86,2719.0,529.553,529.7504,529.2965,529.7405,2719.0
2024-10-04 14:30:00,536.62,538.2,536.38,537.38,12291.0,529.5037,531.0628,529.2669,530.2536,12291.0
2024-10-04 15:00:00,537.13,538.05,536.36,536.37,21781.0,530.0069,530.9147,529.2472,529.257,21781.0
2024-10-04 15:30:00,536.33,537.59,536.16,536.73,34039.0,529.2176,530.4608,529.0498,529.6122,34039.0
2024-10-07 09:30:00,536.26,536.26,531.46,534.98,11644.0,529.1485,529.1485,524.4121,527.8855,11644.0
2024-10-07 10:00:00,535.11,535.89,533.42,533.42,6428.0,528.0137,528.7834,526.3461,526.3461,6428.0
2024-10-07 10:30:00,534.14,536.51,533.74,535.93,20916.0,527.0566,529.3952,526.6619,528.8229,20916.0
2024-10-07 11:00:00,536.03,539.3,535.97,537.58,7682.0,528.9215,532.1482,528.8623,530.451,7682.0
2024-10-07 11:30:00,537.84,538.48,536.52,536.52,6666.0,530.7075,531.339,529.405,529.405,6666.0
2024-10-07 12:00:00,536.48,536.98,536.2,536.57,2469.0,529.3656,529.8589,529.0893,529.4544,2469.0
2024-10-07 12:30:00,536.57,536.85,536.16,536.18,2902.0,529.4544,529.7307,529.0498,529.0695,2902.0
2024-10-07 13:00:00,536.31,536.98,535.68,536.52,10692.0,529.1978,529.8589,528.5762,529.405,10692.0
2024-10-07 13:30:00,536.18,536.64,535.47,535.47,3653.0,529.0695,529.5234,528.369,528.369,3653.0
2024-10-07 14:00:00,535.05,535.53,534.0,534.02,7901.0,527.9545,528.4282,526.9185,526.9382,7901.0
2024-10-07 14:30:00,533.66,534.47,533.16,533.41,7501.0,526.583,527.3822,526.0896,526.3363,7501.0
2024-10-07 15:00:00,533.56,534.97,533.26,534.57,21519.0,526.4843,527.8756,526.1883,527.4809,21519.0
2024-10-07 15:30:00,534.5,535.0,533.55,534.3,29661.0,527.4118,527.9052,526.4744,527.2145,29661.0
2024-10-08 09:30:00,536.01,536.62,532.93,533.64,16342.0,528.9018,529.5037,525.8626,526.5632,16342.0
2024-10-08 10:00:00,533.1,533.37,531.64,531.64,6205.0,526.0304,526.2968,524.5897,524.5897,6205.0
2024-10-08 10:30:00,531.72,533.49,531.7,532.43,6195.0,524.6687,526.4152,524.649,525.3693,6195.0
2024-10-08 11:00:00,532.22,533.6,532.14,532.9,4864.0,525.1621,526.5238,525.0831,525.833,4864.0
2024-10-08 11:30:00,533.05,534.0,532.89,533.02,4815.0,525.981,526.9185,525.8232,525.9514,4815.0
2024-10-08 12:00:00,533.03,534.51,533.03,533.79,11128.0,525.9613,527.4217,525.9613,526.7112,11128.0
2024-10-08 12:30:00,534.13,534.49,533.15,533.34,9691.0,527.0467,527.402,526.0797,526.2672,9691.0
2024-10-08 13:00:00,533.34,533.6,532.48,533.36,2983.0,526.2672,526.5238,525.4186,526.2869,2983.0
2024-10-08 13:30:00,533.4,533.51,532.94,533.3,3584.0,526.3264,526.4349,525.8725,526.2277,3584.0
2024-10-08 14:00:00,533.31,534.87,533.31,534.46,9135.0,526.2376,527.7769,526.2376,527.3724,9135.0
2024-10-08 14:30:00,534.5,535.44,534.25,534.25,24725.0,527.4118,528.3394,527.1651,527.1651,24725.0
2024-10-08 15:00:00,534.25,534.51,533.2,534.19,6968.0,527.1651,527.4217,526.1291,527.1059,6968.0
2024-10-08 15:30:00,534.14,535.4,532.62,532.81,48198.0,527.0566,528.2999,525.5568,525.7442,48198.0
2024-10-09 09:30:00,531.55,532.44,528.77,530.38,15545.0,524.5009,525.3791,521.7578,523.3465,15545.0
2024-10-09 10:00:00,530.66,531.01,529.75,531.01,9731.0,523.6227,523.9681,522.7248,523.9681,9731.0
2024-10-09 10:30:00,530.6,532.2,530.06,531.92,14452.0,523.5635,525.1423,523.0307,524.866,14452.0
2024-10-09 11:00:00,531.95,532.91,530.39,532.34,14283.0,524.8956,525.8429,523.3563,525.2805,14283.0
2024-10-09 11:30:00,532.3,533.87,532.3,533.16,9192.0,525.241,526.7902,525.241,526.0896,9192.0
2024-10-09 12:00:00,533.32,534.53,532.92,533.23,12511.0,526.2475,527.4414,525.8528,526.1587,12511.0
2024-10-09 12:30:00,533.14,533.15,532.35,533.0,3831.0,526.0699,526.0797,525.2903,525.9317,3831.0
2024-10-09 13:00:00,532.73,533.41,532.1,533.19,4985.0,525.6653,526.3363,525.0436,526.1192,4985.0
2024-10-09 13:30:00,533.19,533.31,532.0,532.5,4141.0,526.1192,526.2376,524.945,525.4383,4141.0
2024-10-09 14:00:00,532.86,532.98,531.7,531.73,3010.0,525.7936,525.912,524.649,524.6786,3010.0
2024-10-09 14:30:00,531.74,532.31,531.6,531.95,8405.0,524.6884,525.2509,524.5503,524.8956,8405.0
2024-10-09 15:00:00,531.93,532.38,531.86,532.3,5040.0,524.8759,525.3199,524.8068,525.241,5040.0
2024-10-09 15:30:00,532.35,532.75,531.55,532.02,24471.0,525.2903,525.685,524.5009,524.9647,24471.0
2024-10-10 09:30:00,532.21,532.21,529.04,530.81,6860.0,525.1522,525.1522,522.0242,523.7708,6860.0
2024-10-10 10:00:00,530.5,530.5,528.75,528.75,5595.0,523.4649,523.4649,521.7381,521.7381,5595.0
2024-10-10 10:30:00,528.28,529.3,526.51,527.15,6427.0,521.2743,522.2808,519.5278,520.1593,6427.0
2024-10-10 11:00:00,527.34,528.34,527.0,527.51,2834.0,520.3468,521.3335,520.0113,520.5145,2834.0
2024-10-10 11:30:00,528.2,528.26,527.35,527.75,7177.0,521.1954,521.2546,520.3566,520.7513,7177.0
2024-10-10 12:00:00,527.47,528.26,527.35,527.47,4058.0,520.475,521.2546,520.3566,520.475,4058.0
2024-10-10 12:30:00,527.51,527.77,525.95,526.28,7707.0,520.5145,520.7711,518.9752,519.3008,7707.0
2024-10-10 13:00:00,526.14,527.26,526.06,527.06,3360.0,519.1627,520.2678,519.0837,520.0705,3360.0
2024-10-10 13:30:00,527.27,527.65,526.94,526.94,3163.0,520.2777,520.6527,519.9521,519.9521,3163.0
2024-10-10 14:00:00,527.46,527.46,526.52,526.75,3138.0,520.4652,520.4652,519.5376,519.7646,3138.0
2024-10-10 14:30:00,526.86,526.86,525.88,526.22,3762.0,519.8731,519.8731,518.9061,519.2416,3762.0
2024-10-10 15:00:00,526.38,527.47,526.1,527.05,12721.0,519.3995,520.475,519.1232,520.0606,12721.0
2024-10-10 15:30:00,526.99,527.85,526.74,527.0,28571.0,520.0014,520.85,519.7547,520.0113,28571.0
2024-10-11 09:30:00,529.01,531.0,528.22,529.31,11942.0,521.9946,523.9582,521.2151,522.2906,11942.0
2024-10-11 10:00:00,528.79,529.61,528.22,529.61,4631.0,521.7775,522.5867,521.2151,522.5867,4631.0
2024-10-11 10:30:00,529.76,530.28,528.93,529.55,4269.0,522.7347,523.2478,521.9157,522.5275,4269.0
2024-10-11 11:00:00,528.86,529.1,528.32,528.97,4145.0,521.8466,522.0834,521.3138,521.9552,4145.0
2024-10-11 11:30:00,528.22,529.17,527.94,528.42,6669.0,521.2151,522.1525,520.9388,521.4124,6669.0
2024-10-11 12:00:00,528.1,528.43,527.45,527.46,4133.0,521.0967,521.4223,520.4553,520.4652,4133.0
2024-10-11 12:30:00,527.78,527.85,526.94,526.95,3796.0,520.7809,520.85,519.9521,519.9619,3796.0
2024-10-11 13:00:00,526.99,527.18,526.61,526.76,4229.0,520.0014,520.1889,519.6265,519.7745,4229.0
2024-10-11 13:30:00,526.68,528.35,526.53,528.35,6051.0,519.6955,521.3434,519.5475,521.3434,6051.0
2024-10-11 14:00:00,528.68,529.25,528.57,528.58,4730.0,521.669,522.2314,521.5605,521.5703,4730.0
2024-10-11 14:30:00,528.48,529.36,528.0,529.12,5317.0,521.4717,522.34,520.998,522.1032,5317.0
2024-10-11 15:00:00,529.12,529.89,528.83,529.4,9535.0,522.1032,522.863,521.817,522.3795,9535.0
2024-10-11 15:30:00,529.41,530.03,528.61,528.87,28204.0,522.3893,523.0011,521.5999,521.8565,28204.0
2024-10-14 09:30:00,530.65,530.65,528.15,529.29,15449.0,523.6129,523.6129,521.146,522.2709,15449.0
2024-10-14 10:00:00,528.7,530.37,528.26,529.37,5167.0,521.6887,523.3366,521.2546,522.3499,5167.0
2024-10-14 10:30:00,529.81,530.13,527.83,529.87,4170.0,522.784,523.0998,520.8303,522.8432,4170.0
2024-10-14 11:00:00,530.0,530.61,529.07,529.72,5258.0,522.9715,523.5734,522.0538,522.6952,5258.0
2024-10-14 11:30:00,529.66,531.35,529.66,530.97,7011.0,522.636,524.3036,522.636,523.9286,7011.0
2024-10-14 12:00:00,531.29,531.58,530.74,531.37,5574.0,524.2444,524.5305,523.7017,524.3233,5574.0
2024-10-14 12:30:00,531.43,532.17,531.41,532.12,2562.0,524.3825,525.1127,524.3628,525.0634,2562.0
2024-10-14 13:00:00,532.01,533.24,532.0,532.71,4601.0,524.9548,526.1685,524.945,525.6456,4601.0
2024-10-14 13:30:00,532.88,533.6,532.49,533.57,4388.0,525.8133,526.5238,525.4285,526.4942,4388.0
2024-10-14 14:00:00,533.42,534.36,533.11,534.29,3126.0,526.3461,527.2737,526.0403,527.2046,3126.0
2024-10-14 14:30:00,534.36,535.0,533.95,534.33,6295.0,527.2737,527.9052,526.8691,527.2441,6295.0
2024-10-14 15:00:00,534.46,534.89,533.95,533.95,9868.0,527.3724,527.7966,526.8691,526.8691,9868.0
2024-10-14 15:30:00,533.61,534.48,533.01,534.08,37809.0,526.5336,527.3921,525.9416,526.9974,37809.0
2024-10-15 09:30:00,535.27,536.12,527.39,528.32,24958.0,528.1716,529.0103,520.3961,521.3138,24958.0
2024-10-15 10:00:00,527.67,531.99,527.6,531.76,14493.0,520.6724,524.9351,520.6033,524.7082,14493.0
2024-10-15 10:30:00,531.76,534.99,530.63,531.2,38195.0,524.7082,527.8953,523.5931,524.1556,38195.0
2024-10-15 11:00:00,531.28,531.9,529.52,529.52,18058.0,524.2345,524.8463,522.4979,522.4979,18058.0
2024-10-15 11:30:00,529.23,530.29,527.47,529.65,25317.0,522.2117,523.2577,520.475,522.6261,25317.0
2024-10-15 12:00:00,529.58,530.3,529.51,530.02,16903.0,522.5571,523.2675,522.488,522.9912,16903.0
2024-10-15 12:30:00,529.75,529.85,528.89,529.25,11395.0,522.7248,522.8235,521.8762,522.2314,11395.0
2024-10-15 13:00:00,529.25,529.97,528.75,529.25,10725.0,522.2314,522.9419,521.7381,522.2314,10725.0
2024-10-15 13:30:00,529.58,531.0,529.25,529.42,16316.0,522.5571,523.9582,522.2314,522.3992,16316.0
2024-10-15 14:00:00,529.5,529.5,527.01,527.3,18655.0,522.4781,522.4781,520.0211,520.3073,18655.0
2024-10-15 14:30:00,527.3,528.04,526.17,527.81,13958.0,520.3073,521.0375,519.1923,520.8105,13958.0
2024-10-15 15:00:00,527.81,528.07,526.64,527.3,20722.0,520.8105,521.0671,519.6561,520.3073,20722.0
2024-10-15 15:30:00,527.28,527.88,525.87,526.93,109839.0,520.2876,520.8796,518.8963,519.9422,109839.0
2024-10-16 09:30:00,525.08,529.44,525.0,529.44,14063.0,518.1167,522.4189,518.0378,522.4189,14063.0
2024-10-16 10:00:00,528.62,529.46,526.93,527.26,11469.0,521.6098,522.4387,519.9422,520.2678,11469.0
2024-10-16 10:30:00,527.21,527.5,525.99,527.33,13074.0,520.2185,520.5047,519.0147,520.3369,13074.0
2024-10-16 11:00:00,527.19,527.43,526.6,527.3,6000.0,520.1988,520.4356,519.6166,520.3073,6000.0
2024-10-16 11:30:00,527.27,528.39,527.12,527.26,10446.0,520.2777,521.3828,520.1297,520.2678,10446.0
2024-10-16 12:00:00,527.42,529.92,527.41,529.33,13016.0,520.4257,522.8926,520.4158,522.3104,13016.0
2024-10-16 12:30:00,529.37,529.58,528.83,529.19,5949.0,522.3499,522.5571,521.817,522.1722,5949.0
2024-10-16 13:00:00,529.2,529.37,528.32,528.75,15154.0,522.1821,522.3499,521.3138,521.7381,15154.0
2024-10-16 13:30:00,528.75,528.96,527.96,528.55,11642.0,521.7381,521.9453,520.9585,521.5407,11642.0
2024-10-16 14:00:00,528.55,530.92,528.55,530.42,19587.0,521.5407,523.8793,521.5407,523.3859,19587.0
2024-10-16 14:30:00,530.64,530.83,530.25,530.83,16741.0,523.603,523.7905,523.2182,523.7905,16741.0
2024-10-16 15:00:00,531.0,531.0,530.14,530.4,10519.0,523.9582,523.9582,523.1096,523.3662,10519.0
2024-10-16 15:30:00,530.08,531.67,529.67,531.27,85168.0,523.0504,524.6194,522.6459,524.2247,85168.0
2024-10-17 09:30:00,525.17,527.17,523.54,526.05,106135.0,518.2055,520.179,516.5972,519.0739,106135.0
2024-10-17 10:00:00,526.43,528.15,523.64,523.64,40335.0,519.4488,521.146,516.6958,516.6958,40335.0
2024-10-17 10:30:00,523.47,525.32,522.69,524.27,61661.0,516.5281,518.3536,515.7584,517.3175,61661.0
2024-10-17 11:00:00,524.56,524.87,522.85,524.05,21699.0,517.6036,517.9095,515.9163,517.1004,21699.0
2024-10-17 11:30:00,523.92,524.24,522.12,523.69,39525.0,516.9721,517.2879,515.196,516.7452,39525.0
2024-10-17 12:00:00,524.0,524.2,522.87,524.11,12963.0,517.0511,517.2484,515.9361,517.1596,12963.0
2024-10-17 12:30:00,524.3,525.24,524.01,524.86,20722.0,517.3471,518.2746,517.0609,517.8997,20722.0
2024-10-17 13:00:00,524.86,525.09,524.29,524.6,11911.0,517.8997,518.1266,517.3372,517.6431,11911.0
2024-10-17 13:30:00,524.46,526.09,524.37,525.75,31366.0,517.505,519.1133,517.4162,518.7779,31366.0
2024-10-17 14:00:00,525.75,525.75,524.87,525.46,10270.0,518.7779,518.7779,517.9095,518.4917,10270.0
2024-10-17 14:30:00,525.25,525.53,524.54,525.15,17923.0,518.2845,518.5608,517.5839,518.1858,17923.0
2024-10-17 15:00:00,525.37,527.73,525.24,527.73,16239.0,518.4029,520.7316,518.2746,520.7316,16239.0
2024-10-17 15:30:00,527.65,529.44,526.82,528.17,73491.0,520.6527,522.4189,519.8337,521.1658,73491.0
2024-10-18 09:30:00,528.21,529.38,525.6,527.61,61214.0,521.2052,522.3597,518.6298,520.6132,61214.0
2024-10-18 10:00:00,528.25,529.96,527.65,529.05,13803.0,521.2447,522.932,520.6527,522.0341,13803.0
2024-10-18 10:30:00,529.05,529.6,528.07,529.33,14067.0,522.0341,522.5768,521.0671,522.3104,14067.0
2024-10-18 11:00:00,529.1,529.38,528.4,528.44,13968.0,522.0834,522.3597,521.3927,521.4322,13968.0
2024-10-18 11:30:00,528.3,529.63,527.81,528.33,21364.0,521.294,522.6064,520.8105,521.3236,21364.0
2024-10-18 12:00:00,528.72,529.92,528.35,529.69,15896.0,521.7085,522.8926,521.3434,522.6656,15896.0
2024-10-18 12:30:00,529.37,529.8,528.45,529.34,18225.0,522.3499,522.7741,521.4421,522.3202,18225.0
2024-10-18 13:00:00,529.59,529.63,528.35,528.61,10069.0,522.5669,522.6064,521.3434,521.5999,10069.0
2024-10-18 13:30:00,528.61,528.89,528.2,528.5,7308.0,521.5999,521.8762,521.1954,521.4914,7308.0
2024-10-18 14:00:00,528.47,530.5,528.4,530.38,32333.0,521.4618,523.4649,521.3927,523.3465,32333.0
2024-10-18 14:30:00,530.38,530.45,529.32,529.51,11777.0,523.3465,523.4155,522.3005,522.488,11777.0
2024-10-18 15:00:00,529.32,529.52,528.45,528.57,19690.0,522.3005,522.4979,521.4421,521.5605,19690.0
2024-10-18 15:30:00,528.74,530.93,528.64,530.79,106810.0,521.7282,523.8892,521.6295,523.751,106810.0
2024-10-21 09:30:00,533.73,536.89,530.0,530.65,19521.0,526.652,529.7701,522.9715,523.6129,19521.0
2024-10-21 10:00:00,530.67,531.12,529.1,529.35,9941.0,523.6326,524.0766,522.0834,522.3301,9941.0
2024-10-21 10:30:00,528.82,530.48,528.64,528.81,8123.0,521.8071,523.4451,521.6295,521.7973,8123.0
2024-10-21 11:00:00,528.81,528.81,526.98,527.12,7322.0,521.7973,521.7973,519.9915,520.1297,7322.0
2024-10-21 11:30:00,527.08,528.6,526.36,528.46,12320.0,520.0902,521.5901,519.3798,521.4519,12320.0
2024-10-21 12:00:00,528.45,529.35,528.16,529.33,14958.0,521.4421,522.3301,521.1559,522.3104,14958.0
2024-10-21 12:30:00,529.25,529.8,529.02,529.73,2506.0,522.2314,522.7741,522.0045,522.7051,2506.0
2024-10-21 13:00:00,529.56,529.79,528.48,528.96,24125.0,522.5373,522.7643,521.4717,521.9453,24125.0
2024-10-21 13:30:00,529.07,529.07,527.86,528.23,10768.0,522.0538,522.0538,520.8599,521.225,10768.0
2024-10-21 14:00:00,528.0,528.28,527.47,527.84,13104.0,520.998,521.2743,520.475,520.8401,13104.0
2024-10-21 14:30:00,527.84,527.86,526.59,526.66,17170.0,520.8401,520.8599,519.6067,519.6758,17170.0
2024-10-21 15:00:00,526.9,529.61,525.83,529.53,30512.0,519.9126,522.5867,518.8568,522.5077,30512.0
2024-10-21 15:30:00,529.41,530.16,528.8,529.44,86835.0,522.3893,523.1294,521.7874,522.4189,86835.0
2024-10-22 09:30:00,529.8,529.8,521.01,521.87,37469.0,522.7741,522.7741,514.1007,514.9493,37469.0
2024-10-22 10:00:00,520.97,523.05,519.32,520.06,28105.0,514.0612,516.1137,512.4331,513.1633,28105.0
2024-10-22 10:30:00,520.72,520.79,517.82,520.64,10969.0,513.8146,513.8836,510.953,513.7356,10969.0
2024-10-22 11:00:00,520.84,523.76,520.84,523.72,4927.0,513.933,516.8142,513.933,516.7748,4927.0
2024-10-22 11:30:00,523.76,524.25,520.95,521.42,8901.0,516.8142,517.2977,514.0415,514.5053,8901.0
2024-10-22 12:00:00,521.43,522.66,521.23,522.42,10024.0,514.5151,515.7288,514.3178,515.492,10024.0
2024-10-22 12:30:00,522.6,522.84,520.91,521.08,8069.0,515.6696,515.9064,514.002,514.1698,8069.0
2024-10-22 13:00:00,521.14,522.12,520.91,520.92,7254.0,514.229,515.196,514.002,514.0119,7254.0
2024-10-22 13:30:00,520.56,521.22,520.12,520.21,9272.0,513.6567,514.3079,513.2225,513.3113,9272.0
2024-10-22 14:00:00,520.03,520.35,518.89,519.39,21768.0,513.1337,513.4495,512.0088,512.5022,21768.0
2024-10-22 14:30:00,519.31,520.23,519.12,520.13,13828.0,512.4233,513.3311,512.2358,513.2324,13828.0
2024-10-22 15:00:00,520.2,520.4,519.14,520.02,40557.0,513.3015,513.4988,512.2555,513.1238,40557.0
2024-10-22 15:30:00,520.12,521.02,519.55,520.01,75239.0,513.2225,514.1106,512.6601,513.114,75239.0
2024-10-23 09:30:00,522.11,522.59,520.25,521.01,12837.0,515.1861,515.6598,513.3508,514.1007,12837.0
2024-10-23 10:00:00,520.62,522.9,520.57,521.03,6880.0,513.7159,515.9657,513.6666,514.1205,6880.0
2024-10-23 10:30:00,521.38,521.47,518.62,519.26,8486.0,514.4658,514.5546,511.7424,512.3739,8486.0
2024-10-23 11:00:00,518.59,519.07,517.16,518.32,11728.0,511.7128,512.1864,510.3018,511.4464,11728.0
2024-10-23 11:30:00,518.61,518.76,516.93,518.25,10492.0,511.7325,511.8806,510.0748,511.3773,10492.0
2024-10-23 12:00:00,518.55,519.08,518.05,518.35,8823.0,511.6733,512.1963,511.18,511.476,8823.0
2024-10-23 12:30:00,518.27,518.95,517.77,518.1,12103.0,511.3971,512.068,510.9037,511.2293,12103.0
2024-10-23 13:00:00,518.27,518.3,517.43,517.43,18426.0,511.3971,511.4267,510.5682,510.5682,18426.0
2024-10-23 13:30:00,517.72,518.52,517.04,518.3,13656.0,510.8543,511.6437,510.1834,511.4267,13656.0
2024-10-23 14:00:00,518.34,518.7,516.57,516.57,15523.0,511.4661,511.8213,509.7196,509.7196,15523.0
2024-10-23 14:30:00,516.5,518.24,516.5,517.84,19962.0,509.6505,511.3674,509.6505,510.9728,19962.0
2024-10-23 15:00:00,517.52,517.61,516.16,516.5,29747.0,510.657,510.7458,509.315,509.6505,29747.0
2024-10-23 15:30:00,516.45,517.77,515.44,516.15,80261.0,509.6012,510.9037,508.6046,509.3052,80261.0
2024-10-24 09:30:00,515.91,530.0,515.74,527.13,90179.0,509.0683,522.9715,508.9006,520.1396,90179.0
2024-10-24 10:00:00,527.12,531.0,527.12,530.64,33146.0,520.1297,523.9582,520.1297,523.603,33146.0
2024-10-24 10:30:00,530.43,530.63,526.59,527.86,22699.0,523.3958,523.5931,519.6067,520.8599,22699.0
2024-10-24 11:00:00,528.48,528.48,525.46,527.37,19668.0,521.4717,521.4717,518.4917,520.3764,19668.0
2024-10-24 11:30:00,526.98,527.97,525.69,526.05,20904.0,519.9915,520.9684,518.7187,519.0739,20904.0
2024-10-24 12:00:00,526.05,527.97,525.57,527.09,52517.0,519.0739,520.9684,518.6002,520.1001,52517.0
2024-10-24 12:30:00,527.1,527.64,526.61,527.12,10448.0,520.11,520.6428,519.6265,520.1297,10448.0
2024-10-24 13:00:00,526.81,527.66,526.74,527.16,8194.0,519.8238,520.6625,519.7547,520.1692,8194.0
2024-10-24 13:30:00,527.0,527.19,525.01,525.2,11821.0,520.0113,520.1988,518.0477,518.2352,11821.0
2024-10-24 14:00:00,525.51,526.21,524.84,525.19,15974.0,518.541,519.2318,517.8799,518.2253,15974.0
2024-10-24 14:30:00,525.22,525.98,523.37,523.98,27563.0,518.2549,519.0048,516.4294,517.0313,27563.0
2024-10-24 15:00:00,523.98,525.11,522.85,524.77,15145.0,517.0313,518.1463,515.9163,517.8109,15145.0
2024-10-24 15:30:00,524.39,525.83,522.95,524.01,78212.0,517.4359,518.8568,516.015,517.0609,78212.0
2024-10-25 09:30:00,525.83,527.75,522.77,524.14,15682.0,518.8568,520.7513,515.8374,517.1892,15682.0
2024-10-25 10:00:00,525.14,525.14,522.65,524.16,12245.0,518.1759,518.1759,515.719,517.2089,12245.0
2024-10-25 10:30:00,523.6,523.6,521.56,521.56,7974.0,516.6564,516.6564,514.6434,514.6434,7974.0
2024-10-25 11:00:00,521.6,522.64,521.18,521.87,7324.0,514.6829,515.7091,514.2685,514.9493,7324.0
2024-10-25 11:30:00,521.55,522.95,521.28,522.57,9937.0,514.6336,516.015,514.3671,515.64,9937.0
2024-10-25 12:00:00,522.36,522.74,521.09,521.37,11725.0,515.4328,515.8078,514.1797,514.4559,11725.0
2024-10-25 12:30:00,521.31,522.37,520.91,520.91,8320.0,514.3967,515.4427,514.002,514.002,8320.0
2024-10-25 13:00:00,520.84,521.1,520.0,520.29,9959.0,513.933,514.1895,513.1041,513.3903,9959.0
2024-10-25 13:30:00,520.25,521.28,519.95,521.01,7318.0,513.3508,514.3671,513.0548,514.1007,7318.0
2024-10-25 14:00:00,520.79,521.04,519.92,520.72,6746.0,513.8836,514.1303,513.0252,513.8146,6746.0
2024-10-25 14:30:00,520.52,521.04,520.0,520.44,14350.0,513.6172,514.1303,513.1041,513.5383,14350.0
2024-10-25 15:00:00,520.55,520.55,519.18,519.7,14438.0,513.6468,513.6468,512.295,512.8081,14438.0
2024-10-25 15:30:00,519.66,520.27,518.57,519.37,66066.0,512.7686,513.3705,511.6931,512.4825,66066.0
2024-10-28 09:30:00,519.27,519.27,514.08,516.06,22615.0,512.3838,512.3838,507.2626,509.2164,22615.0
2024-10-28 10:00:00,516.57,516.57,513.46,514.97,10328.0,509.7196,509.7196,506.6508,508.1408,10328.0
2024-10-28 10:30:00,515.32,515.47,513.85,514.06,12468.0,508.4862,508.6342,507.0357,507.2429,12468.0
2024-10-28 11:00:00,513.09,513.97,512.44,512.85,11225.0,506.2857,507.1541,505.6444,506.0489,11225.0
2024-10-28 11:30:00,512.97,513.98,511.55,513.41,14480.0,506.1673,507.1639,504.7662,506.6015,14480.0
2024-10-28 12:00:00,513.15,513.55,512.43,513.24,12522.0,506.345,506.7396,505.6345,506.4338,12522.0
2024-10-28 12:30:00,513.24,513.54,512.07,512.48,13091.0,506.4338,506.7298,505.2793,505.6838,13091.0
2024-10-28 13:00:00,512.5,514.09,512.07,514.05,35941.0,505.7036,507.2725,505.2793,507.233,35941.0
2024-10-28 13:30:00,514.26,514.42,513.64,514.14,6306.0,507.4402,507.5981,506.8285,507.3218,6306.0
2024-10-28 14:00:00,514.26,514.85,513.88,514.28,12013.0,507.4402,508.0224,507.0653,507.46,12013.0
2024-10-28 14:30:00,514.15,516.65,513.63,515.59,18089.0,507.3317,509.7985,506.8186,508.7526,18089.0
2024-10-28 15:00:00,515.72,516.13,514.25,514.25,25955.0,508.8809,509.2854,507.4304,507.4304,25955.0
2024-10-28 15:30:00,514.19,514.64,511.45,512.09,70411.0,507.3712,507.8152,504.6675,505.299,70411.0
2024-10-29 09:30:00,512.5,512.66,506.58,508.96,14600.0,505.7036,505.8614,499.8621,502.2105,14600.0
2024-10-29 10:00:00,509.02,510.21,508.09,508.79,10383.0,502.2697,503.4439,501.3521,502.0428,10383.0
2024-10-29 10:30:00,509.52,509.74,509.11,509.17,3404.0,502.7631,502.9802,502.3585,502.4177,3404.0
2024-10-29 11:00:00,509.04,509.26,507.5,508.27,7332.0,502.2895,502.5065,500.7699,501.5297,7332.0
2024-10-29 11:30:00,508.29,508.9,508.01,508.14,3749.0,501.5494,502.1513,501.2731,501.4014,3749.0
2024-10-29 12:00:00,508.3,508.58,507.01,507.01,3461.0,501.5593,501.8356,500.2864,500.2864,3461.0
2024-10-29 12:30:00,506.81,508.05,505.85,508.05,17401.0,500.089,501.3126,499.1418,501.3126,17401.0
2024-10-29 13:00:00,508.31,508.34,506.88,507.3,4346.0,501.5691,501.5987,500.1581,500.5725,4346.0
2024-10-29 13:30:00,507.28,507.51,506.28,506.53,5156.0,500.5528,500.7797,499.5661,499.8127,5156.0
2024-10-29 14:00:00,506.37,506.38,505.5,506.01,33922.0,499.6549,499.6647,498.7964,499.2996,33922.0
2024-10-29 14:30:00,505.92,507.39,505.92,506.94,55299.0,499.2108,500.6613,499.2108,500.2173,55299.0
2024-10-29 15:00:00,507.06,507.29,505.77,507.29,21934.0,500.3357,500.5627,499.0628,500.5627,21934.0
2024-10-29 15:30:00,507.4,507.4,504.01,504.12,67978.0,500.6712,500.6712,497.3262,497.4347,67978.0
2024-10-30 09:30:00,504.05,508.12,501.85,506.8,115881.0,497.3656,501.3817,495.1948,500.0792,115881.0
2024-10-30 10:00:00,506.13,506.99,504.05,504.27,6525.0,499.418,500.2666,497.3656,497.5827,6525.0
2024-10-30 10:30:00,504.48,506.61,504.45,506.61,7698.0,497.7899,499.8917,497.7603,499.8917,7698.0
2024-10-30 11:00:00,506.27,508.56,506.23,507.76,53651.0,499.5562,501.8158,499.5167,501.0264,53651.0
2024-10-30 11:30:00,507.98,509.37,507.85,508.92,7532.0,501.2435,502.6151,501.1152,502.171,7532.0
2024-10-30 12:00:00,508.74,509.01,507.46,507.46,5935.0,501.9934,502.2599,500.7304,500.7304,5935.0
2024-10-30 12:30:00,507.13,507.13,505.59,506.5,6699.0,500.4048,500.4048,498.8852,499.7831,6699.0
2024-10-30 13:00:00,506.44,507.89,506.44,507.5,9311.0,499.7239,501.1547,499.7239,500.7699,9311.0
2024-10-30 13:30:00,507.32,507.78,506.89,506.89,5299.0,500.5923,501.0462,500.168,500.168,5299.0
2024-10-30 14:00:00,506.91,507.31,506.6,506.65,6024.0,500.1877,500.5824,499.8818,499.9311,6024.0
2024-10-30 14:30:00,506.45,507.02,506.14,507.02,6474.0,499.7338,500.2962,499.4279,500.2962,6474.0
2024-10-30 15:00:00,507.02,507.32,506.49,506.49,10485.0,500.2962,500.5923,499.7733,499.7733,10485.0
2024-10-30 15:30:00,506.55,506.79,504.67,505.34,78001.0,499.8325,500.0693,497.9774,498.6385,78001.0
2024-10-31 09:30:00,505.61,508.78,504.86,508.78,10728.0,498.9049,502.0329,498.1649,502.0329,10728.0
2024-10-31 10:00:00,508.88,509.73,506.07,506.11,20100.0,502.1316,502.9703,499.3588,499.3983,20100.0
2024-10-31 10:30:00,505.87,506.47,504.06,505.98,14005.0,499.1615,499.7535,497.3755,499.27,14005.0
2024-10-31 11:00:00,505.81,507.57,505.47,506.49,9126.0,499.1023,500.8389,498.7668,499.7733,9126.0
2024-10-31 11:30:00,506.83,507.43,505.65,505.96,6467.0,500.1088,500.7008,498.9444,499.2503,6467.0
2024-10-31 12:00:00,506.21,507.78,505.29,507.73,11835.0,499.497,501.0462,498.5892,500.9968,11835.0
2024-10-31 12:30:00,507.45,507.93,506.33,507.66,13639.0,500.7205,501.1942,499.6154,500.9278,13639.0
2024-10-31 13:00:00,508.25,509.04,508.07,508.48,6979.0,501.5099,502.2895,501.3323,501.7369,6979.0
2024-10-31 13:30:00,508.24,508.24,507.12,507.77,5559.0,501.5001,501.5001,500.3949,501.0363,5559.0
2024-10-31 14:00:00,507.61,508.1,506.84,507.98,7922.0,500.8784,501.3619,500.1186,501.2435,7922.0
2024-10-31 14:30:00,507.85,510.98,507.77,510.74,33182.0,501.1152,504.2037,501.0363,503.9669,33182.0
2024-10-31 15:00:00,510.6,511.7,509.87,510.38,38198.0,503.8288,504.9142,503.1084,503.6117,38198.0
2024-10-31 15:30:00,510.2,510.67,508.33,508.98,107501.0,503.4341,503.8978,501.5889,502.2302,107501.0
2024-11-01 09:30:00,513.9,513.9,508.7,508.71,18589.0,507.085,507.085,501.954,501.9638,18589.0
2024-11-01 10:00:00,509.5,511.98,508.78,511.34,14908.0,502.7434,505.1905,502.0329,504.559,14908.0
2024-11-01 10:30:00,511.29,511.59,510.44,511.48,15748.0,504.5096,504.8056,503.6709,504.6971,15748.0
2024-11-01 11:00:00,511.25,511.29,508.59,509.08,6145.0,504.4701,504.5096,501.8454,502.3289,6145.0
2024-11-01 11:30:00,508.26,509.33,506.89,508.03,9539.0,501.5198,502.5756,500.168,501.2928,9539.0
2024-11-01 12:00:00,507.95,508.32,507.46,508.32,14523.0,501.2139,501.579,500.7304,501.579,14523.0
2024-11-01 12:30:00,508.56,509.63,508.56,509.08,3921.0,501.8158,502.8716,501.8158,502.3289,3921.0
2024-11-01 13:00:00,509.26,509.26,507.67,508.06,6747.0,502.5065,502.5065,500.9376,501.3225,6747.0
2024-11-01 13:30:00,508.17,508.17,507.0,507.48,5642.0,501.431,501.431,500.2765,500.7501,5642.0
2024-11-01 14:00:00,507.27,507.56,506.89,507.51,3134.0,500.5429,500.8291,500.168,500.7797,3134.0
2024-11-01 14:30:00,507.35,508.02,507.35,507.82,3623.0,500.6219,501.283,500.6219,501.0856,3623.0
2024-11-01 15:00:00,507.73,508.98,507.56,507.57,12198.0,500.9968,502.2302,500.8291,500.8389,12198.0
2024-11-01 15:30:00,507.76,507.76,506.33,506.8,36527.0,501.0264,501.0264,499.6154,500.0792,36527.0
2024-11-04 09:30:00,507.79,510.99,507.79,509.61,11273.0,501.056,504.2136,501.056,502.8519,11273.0
2024-11-04 10:00:00,509.61,509.61,507.17,507.17,4289.0,502.8519,502.8519,500.4443,500.4443,4289.0
2024-11-04 10:30:00,507.51,507.51,504.29,504.5,12609.0,500.7797,500.7797,497.6024,497.8097,12609.0
2024-11-04 11:00:00,504.05,505.45,503.58,503.95,5968.0,497.3656,498.7471,496.9019,497.267,5968.0
2024-11-04 11:30:00,504.0,504.0,502.14,503.54,9286.0,497.3163,497.3163,495.481,496.8624,9286.0
2024-11-04 12:00:00,503.65,505.51,503.64,505.1,6506.0,496.9709,498.8063,496.9611,498.4017,6506.0
2024-11-04 12:30:00,505.28,505.68,505.07,505.26,4473.0,498.5793,498.974,498.3721,498.5596,4473.0
2024-11-04 13:00:00,504.86,507.36,504.15,507.08,12855.0,498.1649,500.6317,497.4643,500.3554,12855.0
2024-11-04 13:30:00,506.99,508.23,506.65,507.64,6949.0,500.2666,501.4902,499.9311,500.908,6949.0
2024-11-04 14:00:00,507.55,508.05,506.3,506.3,10935.0,500.8192,501.3126,499.5858,499.5858,10935.0
2024-11-04 14:30:00,506.56,507.05,506.09,506.93,7453.0,499.8423,500.3258,499.3786,500.2074,7453.0
2024-11-04 15:00:00,506.81,506.98,506.52,506.66,7657.0,500.089,500.2568,499.8029,499.941,7657.0
2024-11-04 15:30:00,506.73,507.94,506.46,507.45,57878.0,500.0101,501.204,499.7437,500.7205,57878.0
2024-11-05 09:30:00,508.94,509.28,505.48,507.11,11298.0,502.1908,502.5263,498.7767,500.385,11298.0
2024-11-05 10:00:00,506.89,509.47,506.74,509.03,8111.0,500.168,502.7138,500.02,502.2796,8111.0
2024-11-05 10:30:00,509.1,510.13,508.78,510.09,7212.0,502.3487,503.365,502.0329,503.3255,7212.0
2024-11-05 11:00:00,510.07,510.07,508.6,509.06,10398.0,503.3058,503.3058,501.8553,502.3092,10398.0
2024-11-05 11:30:00,509.21,509.32,507.84,508.48,6513.0,502.4572,502.5657,501.1054,501.7369,6513.0
2024-11-05 12:00:00,508.51,509.86,508.49,509.76,6890.0,501.7665,503.0986,501.7467,502.9999,6890.0
2024-11-05 12:30:00,509.66,510.17,509.65,509.98,3945.0,502.9012,503.4045,502.8914,503.217,3945.0
2024-11-05 13:00:00,509.96,510.11,508.62,508.82,5586.0,503.1973,503.3453,501.875,502.0724,5586.0
2024-11-05 13:30:00,509.13,510.11,509.09,509.87,3880.0,502.3783,503.3453,502.3388,503.1084,3880.0
2024-11-05 14:00:00,510.13,510.37,509.87,510.27,6487.0,503.365,503.6018,503.1084,503.5031,6487.0
2024-11-05 14:30:00,510.08,510.69,510.02,510.69,7979.0,503.3157,503.9176,503.2565,503.9176,7979.0
2024-11-05 15:00:00,510.84,511.68,510.84,511.6,11365.0,504.0656,504.8944,504.0656,504.8155,11365.0
2024-11-05 15:30:00,511.68,513.19,511.42,513.0,68504.0,504.8944,506.3844,504.6379,506.1969,68504.0
2024-11-06 09:30:00,529.35,529.35,515.44,521.31,67885.0,522.3301,522.3301,508.6046,514.3967,67885.0
2024-11-06 10:00:00,521.38,525.46,521.18,524.57,27580.0,514.4658,518.4917,514.2685,517.6135,27580.0
2024-11-06 10:30:00,524.57,525.11,520.1,520.33,45928.0,517.6135,518.1463,513.2028,513.4297,45928.0
2024-11-06 11:00:00,521.56,523.47,520.43,523.47,13799.0,514.6434,516.5281,513.5284,516.5281,13799.0
2024-11-06 11:30:00,523.47,525.09,523.0,523.37,15120.0,516.5281,518.1266,516.0643,516.4294,15120.0
2024-11-06 12:00:00,523.47,524.67,523.11,524.08,11014.0,516.5281,517.7122,516.1729,517.13,11014.0
2024-11-06 12:30:00,524.3,526.15,524.05,524.08,14533.0,517.3471,519.1726,517.1004,517.13,14533.0
2024-11-06 13:00:00,523.89,524.41,521.88,522.93,32263.0,516.9425,517.4556,514.9592,515.9953,32263.0
2024-11-06 13:30:00,522.66,523.93,522.3,522.3,13474.0,515.7288,516.982,515.3736,515.3736,13474.0
2024-11-06 14:00:00,522.49,522.99,521.65,522.53,12357.0,515.5611,516.0545,514.7322,515.6006,12357.0
2024-11-06 14:30:00,522.64,523.26,521.82,523.21,17467.0,515.7091,516.3209,514.9,516.2715,17467.0
2024-11-06 15:00:00,523.13,524.24,522.89,523.81,29453.0,516.1926,517.2879,515.9558,516.8636,29453.0
2024-11-06 15:30:00,523.82,523.82,521.15,523.18,84319.0,516.8735,516.8735,514.2389,516.2419,84319.0
2024-11-07 09:30:00,525.92,525.92,518.0,518.26,15647.0,518.9456,518.9456,511.1306,511.3872,15647.0
2024-11-07 10:00:00,518.26,520.0,517.45,519.26,12041.0,511.3872,513.1041,510.5879,512.3739,12041.0
2024-11-07 10:30:00,519.38,521.24,518.9,520.6,34821.0,512.4923,514.3277,512.0187,513.6962,34821.0
2024-11-07 11:00:00,520.61,520.94,519.2,520.33,29115.0,513.706,514.0316,512.3147,513.4297,29115.0
2024-11-07 11:30:00,520.33,520.5,519.0,519.0,9584.0,513.4297,513.5975,512.1174,512.1174,9584.0
2024-11-07 12:00:00,519.0,520.5,518.87,520.5,10445.0,512.1174,513.5975,511.9891,513.5975,10445.0
2024-11-07 12:30:00,520.22,520.58,519.88,520.14,11239.0,513.3212,513.6764,512.9857,513.2423,11239.0
2024-11-07 13:00:00,520.13,520.25,518.8,519.48,23158.0,513.2324,513.3508,511.92,512.591,23158.0
2024-11-07 13:30:00,519.84,519.98,518.97,519.74,4819.0,512.9462,513.0844,512.0878,512.8476,4819.0
2024-11-07 14:00:00,519.49,520.0,519.0,519.6,10171.0,512.6009,513.1041,512.1174,512.7094,10171.0
2024-11-07 14:30:00,519.85,521.0,519.85,520.99,14925.0,512.9561,514.0908,512.9561,514.081,14925.0
2024-11-07 15:00:00,520.93,523.24,520.93,521.78,24750.0,514.0218,516.3011,514.0218,514.8605,24750.0
2024-11-07 15:30:00,521.88,522.2,520.54,520.56,85237.0,514.9592,515.2749,513.6369,513.6567,85237.0
2024-11-08 09:30:00,523.37,528.7,522.23,528.2,14974.0,516.4294,521.6887,515.3045,521.1954,14974.0
2024-11-08 10:00:00,527.71,529.55,527.52,527.52,12494.0,520.7119,522.5275,520.5244,520.5244,12494.0
2024-11-08 10:30:00,527.59,528.2,526.03,526.99,13427.0,520.5935,521.1954,519.0541,520.0014,13427.0
2024-11-08 11:00:00,526.98,528.92,526.97,527.93,10693.0,519.9915,521.9058,519.9817,520.9289,10693.0
2024-11-08 11:30:00,528.16,529.88,527.67,529.19,10352.0,521.1559,522.8531,520.6724,522.1722,10352.0
2024-11-08 12:00:00,529.81,530.78,529.69,530.78,8447.0,522.784,523.7412,522.6656,523.7412,8447.0
2024-11-08 12:30:00,530.83,530.83,529.06,529.06,6403.0,523.7905,523.7905,522.044,522.044,6403.0
2024-11-08 13:00:00,529.03,531.0,529.03,530.88,12674.0,522.0144,523.9582,522.0144,523.8398,12674.0
2024-11-08 13:30:00,530.86,531.13,529.47,530.33,6995.0,523.8201,524.0865,522.4485,523.2971,6995.0
2024-11-08 14:00:00,530.63,531.27,530.04,531.01,9398.0,523.5931,524.2247,523.011,523.9681,9398.0
2024-11-08 14:30:00,530.68,530.96,528.75,529.95,11101.0,523.6425,523.9188,521.7381,522.9222,11101.0
2024-11-08 15:00:00,530.1,530.5,529.15,529.35,19746.0,523.0702,523.4649,522.1328,522.3301,19746.0
2024-11-08 15:30:00,529.35,529.35,527.75,529.11,37533.0,522.3301,522.3301,520.7513,522.0933,37533.0
2024-11-11 09:30:00,532.93,538.65,532.5,538.35,17498.0,525.8626,531.5068,525.4383,531.2108,17498.0
2024-11-11 10:00:00,538.35,539.76,535.94,537.07,12903.0,531.2108,532.6021,528.8327,529.9477,12903.0
2024-11-11 10:30:00,536.94,538.49,536.37,538.37,6852.0,529.8195,531.3489,529.257,531.2305,6852.0
2024-11-11 11:00:00,538.51,538.7,536.0,536.54,8739.0,531.3686,531.5561,528.8919,529.4248,8739.0
2024-11-11 11:30:00,536.1,537.63,535.7,537.63,10846.0,528.9906,530.5003,528.5959,530.5003,10846.0
2024-11-11 12:00:00,537.62,539.25,537.37,539.25,6597.0,530.4904,532.0988,530.2438,532.0988,6597.0
2024-11-11 12:30:00,539.03,539.21,538.22,538.6,7992.0,531.8817,532.0594,531.0825,531.4574,7992.0
2024-11-11 13:00:00,538.83,539.46,538.35,538.67,5303.0,531.6844,532.306,531.2108,531.5265,5303.0
2024-11-11 13:30:00,538.54,538.66,538.15,538.35,8732.0,531.3982,531.5167,531.0134,531.2108,8732.0
2024-11-11 14:00:00,538.2,538.21,536.91,537.51,8393.0,531.0628,531.0726,529.7899,530.3819,8393.0
2024-11-11 14:30:00,537.96,537.98,536.82,537.59,6631.0,530.8259,530.8457,529.7011,530.4608,6631.0
2024-11-11 15:00:00,537.4,537.4,536.25,536.51,5904.0,530.2734,530.2734,529.1386,529.3952,5904.0
2024-11-11 15:30:00,536.25,536.47,533.09,533.82,60650.0,529.1386,529.3557,526.0205,526.7408,60650.0
2024-11-12 09:30:00,536.15,536.15,532.63,533.12,12507.0,529.0399,529.0399,525.5666,526.0501,12507.0
2024-11-12 10:00:00,533.15,534.73,533.06,533.6,7937.0,526.0797,527.6388,525.9909,526.5238,7937.0
2024-11-12 10:30:00,532.94,533.43,531.91,532.04,5924.0,525.8725,526.356,524.8562,524.9844,5924.0
2024-11-12 11:00:00,532.09,532.51,531.04,531.16,5750.0,525.0338,525.4482,523.9977,524.1161,5750.0
2024-11-12 11:30:00,531.38,531.38,530.04,530.64,10473.0,524.3332,524.3332,523.011,523.603,10473.0
2024-11-12 12:00:00,530.6,530.92,529.91,530.37,6412.0,523.5635,523.8793,522.8827,523.3366,6412.0
2024-11-12 12:30:00,530.33,531.44,529.96,530.85,4286.0,523.2971,524.3924,522.932,523.8102,4286.0
2024-11-12 13:00:00,531.25,531.34,530.48,530.8,3248.0,524.2049,524.2937,523.4451,523.7609,3248.0
2024-11-12 13:30:00,530.81,531.96,530.73,531.79,3975.0,523.7708,524.9055,523.6918,524.7378,3975.0
2024-11-12 14:00:00,531.95,532.33,531.83,532.13,3251.0,524.8956,525.2706,524.7772,525.0733,3251.0
2024-11-12 14:30:00,531.94,532.11,531.12,531.76,14859.0,524.8858,525.0535,524.0766,524.7082,14859.0
2024-11-12 15:00:00,531.61,531.96,531.24,531.72,5301.0,524.5601,524.9055,524.1951,524.6687,5301.0
2024-11-12 15:30:00,531.72,532.53,530.33,531.09,41837.0,524.6687,525.4679,523.2971,524.047,41837.0
2024-11-13 09:30:00,528.75,529.9,524.05,525.97,30635.0,521.7381,522.8728,517.1004,518.9949,30635.0
2024-11-13 10:00:00,525.51,525.91,522.17,524.81,15709.0,518.541,518.9357,515.2453,517.8503,15709.0
2024-11-13 10:30:00,524.9,527.59,523.78,527.19,15181.0,517.9391,520.5935,516.834,520.1988,15181.0
2024-11-13 11:00:00,527.67,527.73,525.1,525.79,5503.0,520.6724,520.7316,518.1365,518.8173,5503.0
2024-11-13 11:30:00,525.39,525.96,523.85,524.15,14051.0,518.4226,518.9851,516.9031,517.1991,14051.0
2024-11-13 12:00:00,524.48,525.82,524.32,524.73,14282.0,517.5247,518.8469,517.3668,517.7714,14282.0
2024-11-13 12:30:00,524.92,525.95,524.81,525.42,10222.0,517.9589,518.9752,517.8503,518.4522,10222.0
2024-11-13 13:00:00,525.4,525.41,523.75,524.04,7249.0,518.4325,518.4424,516.8044,517.0905,7249.0
2024-11-13 13:30:00,523.99,524.79,523.22,524.45,9588.0,517.0412,517.8306,516.2814,517.4951,9588.0
2024-11-13 14:00:00,524.45,525.87,524.45,524.99,11659.0,517.4951,518.8963,517.4951,518.0279,11659.0
2024-11-13 14:30:00,524.47,524.47,523.25,524.15,9550.0,517.5148,517.5148,516.311,517.1991,9550.0
2024-11-13 15:00:00,524.14,524.96,523.19,523.19,18756.0,517.1892,517.9983,516.2518,516.2518,18756.0
2024-11-13 15:30:00,523.0,523.67,518.84,520.73,124461.0,516.0643,516.7254,511.9595,513.8244,124461.0
2024-11-14 09:30:00,521.0,521.0,515.0,516.77,18138.0,514.0908,514.0908,508.1704,509.9169,18138.0
2024-11-14 10:00:00,516.3,516.85,508.7,508.71,29870.0,509.4532,509.9959,501.954,501.9638,29870.0
2024-11-14 10:30:00,508.4,508.76,503.81,505.38,28981.0,501.6579,502.0132,497.1288,498.678,28981.0
2024-11-14 11:00:00,504.85,505.31,502.65,502.81,30957.0,498.155,498.6089,495.9842,496.1421,30957.0
2024-11-14 11:30:00,502.5,502.94,498.57,498.66,41117.0,495.8362,496.2703,491.9583,492.0471,41117.0
2024-11-14 12:00:00,498.64,499.6,495.54,495.77,30391.0,492.0274,492.9746,488.9685,489.1954,30391.0
2024-11-14 12:30:00,495.76,496.0,492.13,495.63,43768.0,489.1856,489.4224,485.6037,489.0573,43768.0
2024-11-14 13:00:00,495.61,499.13,494.67,496.16,27740.0,489.0376,492.5109,488.11,489.5803,27740.0
2024-11-14 13:30:00,496.03,497.5,495.29,495.66,22079.0,489.452,490.9025,488.7218,489.0869,22079.0
2024-11-14 14:00:00,495.31,501.5,495.2,501.14,46666.0,488.7415,494.8494,488.633,494.4942,46666.0
2024-11-14 14:30:00,500.83,501.02,499.93,500.31,12130.0,494.1883,494.3758,493.3003,493.6752,12130.0
2024-11-14 15:00:00,500.21,501.2,499.51,500.62,38992.0,493.5766,494.5534,492.8858,493.9811,38992.0
2024-11-14 15:30:00,500.61,502.33,499.59,500.47,99340.0,493.9712,495.6684,492.9648,493.8331,99340.0
2024-11-15 09:30:00,497.56,504.24,497.23,500.02,97946.0,490.9617,497.5531,490.6361,493.3891,97946.0
2024-11-15 10:00:00,499.59,500.32,496.1,496.5,31400.0,492.9648,493.6851,489.5211,489.9158,31400.0
2024-11-15 10:30:00,497.51,500.31,495.52,499.38,33407.0,490.9124,493.6752,488.9487,492.7576,33407.0
2024-11-15 11:00:00,500.08,500.14,497.68,497.81,20367.0,493.4483,493.5075,491.0801,491.2084,20367.0
2024-11-15 11:30:00,497.79,497.79,495.27,495.81,15656.0,491.1886,491.1886,488.7021,489.2349,15656.0
2024-11-15 12:00:00,495.65,495.65,493.59,494.0,18998.0,489.077,489.077,487.0443,487.4489,18998.0
2024-11-15 12:30:00,493.78,494.53,493.13,494.53,11437.0,487.2318,487.9719,486.5904,487.9719,11437.0
2024-11-15 13:00:00,494.62,495.25,493.94,494.76,12798.0,488.0607,488.6823,487.3897,488.1988,12798.0
2024-11-15 13:30:00,494.88,494.88,493.5,494.25,12980.0,488.3172,488.3172,486.9555,487.6956,12980.0
2024-11-15 14:00:00,494.31,494.51,492.86,493.38,13010.0,487.7548,487.9521,486.324,486.8371,13010.0
2024-11-15 14:30:00,493.54,494.59,492.87,493.36,27072.0,486.995,488.0311,486.3339,486.8174,27072.0
2024-11-15 15:00:00,493.13,493.95,491.55,491.55,24927.0,486.5904,487.3996,485.0314,485.0314,24927.0
2024-11-15 15:30:00,491.33,494.62,490.87,493.98,149568.0,484.8143,488.0607,484.3604,487.4292,149568.0
2024-11-18 09:30:00,494.85,498.32,494.01,497.31,52141.0,488.2876,491.7116,487.4588,490.715,52141.0
2024-11-18 10:00:00,497.31,497.31,494.82,494.85,63229.0,490.715,490.715,488.258,488.2876,63229.0
2024-11-18 10:30:00,494.86,494.86,491.03,492.0,21360.0,488.2975,488.2975,484.5183,485.4754,21360.0
2024-11-18 11:00:00,491.65,493.12,491.38,492.78,21340.0,485.1301,486.5806,484.8636,486.2451,21340.0
2024-11-18 11:30:00,492.44,493.92,491.03,491.03,22790.0,485.9096,487.37,484.5183,484.5183,22790.0
2024-11-18 12:00:00,490.94,491.38,489.43,490.84,12720.0,484.4295,484.8636,482.9395,484.3308,12720.0
2024-11-18 12:30:00,490.99,491.26,490.54,490.88,10556.0,484.4788,484.7452,484.0348,484.3703,10556.0
2024-11-18 13:00:00,490.99,491.29,489.81,490.16,15275.0,484.4788,484.7748,483.3145,483.6598,15275.0
2024-11-18 13:30:00,489.88,489.88,488.49,488.81,26648.0,483.3835,483.3835,482.012,482.3277,26648.0
2024-11-18 14:00:00,488.81,489.02,487.64,488.94,31271.0,482.3277,482.5349,481.1732,482.456,31271.0
2024-11-18 14:30:00,489.02,491.81,488.78,490.42,36112.0,482.5349,485.2879,482.2981,483.9164,36112.0
2024-11-18 15:00:00,490.21,490.66,488.04,488.76,13746.0,483.7092,484.1532,481.5679,482.2784,13746.0
2024-11-18 15:30:00,488.6,489.3,488.15,488.67,80645.0,482.1205,482.8112,481.6765,482.1896,80645.0
2024-11-19 09:30:00,494.12,497.94,493.0,495.9,62790.0,487.5673,491.3367,486.4622,489.3237,62790.0
2024-11-19 10:00:00,495.26,495.38,493.33,495.1,20759.0,488.6922,488.8106,486.7878,488.5343,20759.0
2024-11-19 10:30:00,495.05,495.62,492.77,492.93,28128.0,488.485,489.0474,486.2352,486.3931,28128.0
2024-11-19 11:00:00,492.93,495.15,492.83,495.15,21973.0,486.3931,488.5837,486.2944,488.5837,21973.0
2024-11-19 11:30:00,495.13,495.25,492.56,493.3,22717.0,488.5639,488.6823,486.028,486.7582,22717.0
2024-11-19 12:00:00,493.3,493.73,492.16,492.91,11062.0,486.7582,487.1825,485.6333,486.3734,11062.0
2024-11-19 12:30:00,492.65,493.06,491.99,492.68,13504.0,486.1168,486.5214,485.4656,486.1464,13504.0
2024-11-19 13:00:00,492.9,493.09,492.11,492.13,9272.0,486.3635,486.551,485.584,485.6037,9272.0
2024-11-19 13:30:00,492.0,493.07,491.12,492.95,12894.0,485.4754,486.5312,484.6071,486.4128,12894.0
2024-11-19 14:00:00,492.47,492.58,491.83,491.93,11954.0,485.9392,486.0477,485.3077,485.4064,11954.0
2024-11-19 14:30:00,491.87,491.93,490.86,491.32,11296.0,485.3472,485.4064,484.3505,484.8044,11296.0
2024-11-19 15:00:00,491.37,491.37,489.65,490.78,20672.0,484.8538,484.8538,483.1566,484.2716,20672.0
2024-11-19 15:30:00,490.81,491.29,490.16,490.87,68622.0,484.3012,484.7748,483.6598,484.3604,68622.0
2024-11-20 09:30:00,490.32,491.81,489.42,489.8,14656.0,483.8177,485.2879,482.9296,483.3046,14656.0
2024-11-20 10:00:00,489.65,492.95,488.09,491.52,27483.0,483.1566,486.4128,481.6173,485.0018,27483.0
2024-11-20 10:30:00,491.74,491.78,489.33,490.0,7226.0,485.2189,485.2583,482.8408,483.5019,7226.0
2024-11-20 11:00:00,488.84,489.4,488.62,488.63,4328.0,482.3573,482.9099,482.1403,482.1501,4328.0
2024-11-20 11:30:00,488.63,488.93,487.44,488.67,5473.0,482.1501,482.4461,480.9759,482.1896,5473.0
2024-11-20 12:00:00,488.83,489.23,488.19,488.19,11967.0,482.3475,482.7422,481.716,481.716,11967.0
2024-11-20 12:30:00,488.16,489.87,488.16,489.37,9450.0,481.6864,483.3737,481.6864,482.8803,9450.0
2024-11-20 13:00:00,489.38,490.95,489.19,490.3,11434.0,482.8902,484.4394,482.7027,483.798,11434.0
2024-11-20 13:30:00,490.65,490.88,490.09,490.11,5197.0,484.1433,484.3703,483.5908,483.6105,5197.0
2024-11-20 14:00:00,490.06,490.31,489.36,490.18,6857.0,483.5612,483.8078,482.8704,483.6796,6857.0
2024-11-20 14:30:00,490.3,491.16,490.19,490.5,7081.0,483.798,484.6466,483.6894,483.9953,7081.0
2024-11-20 15:00:00,490.5,491.26,490.3,491.01,21932.0,483.9953,484.7452,483.798,484.4986,21932.0
2024-11-20 15:30:00,491.25,492.15,490.53,491.95,42210.0,484.7354,485.6234,484.0249,485.4261,42210.0
2024-11-21 09:30:00,493.9,494.78,489.17,494.75,35662.0,487.3502,488.2186,482.683,488.189,35662.0
2024-11-21 10:00:00,495.01,496.9,494.26,495.65,16203.0,488.4455,490.3104,487.7055,489.077,16203.0
2024-11-21 10:30:00,495.33,495.95,494.5,495.19,5541.0,488.7613,489.373,487.9423,488.6231,5541.0
2024-11-21 11:00:00,494.95,496.08,494.48,495.09,11195.0,488.3863,489.5013,487.9225,488.5244,11195.0
2024-11-21 11:30:00,495.62,496.11,495.0,495.08,4494.0,489.0474,489.5309,488.4356,488.5146,4494.0
2024-11-21 12:00:00,495.13,496.25,494.45,496.05,11215.0,488.5639,489.6691,487.8929,489.4717,11215.0
2024-11-21 12:30:00,495.9,496.21,495.45,495.77,11925.0,489.3237,489.6296,488.8797,489.1954,11925.0
2024-11-21 13:00:00,496.05,496.44,495.81,496.43,6170.0,489.4717,489.8565,489.2349,489.8467,6170.0
2024-11-21 13:30:00,496.28,496.28,495.17,495.18,4292.0,489.6987,489.6987,488.6034,488.6133,4292.0
2024-11-21 14:00:00,495.66,496.32,495.6,496.19,4018.0,489.0869,489.7381,489.0277,489.6099,4018.0
2024-11-21 14:30:00,496.19,496.52,495.81,496.08,4735.0,489.6099,489.9355,489.2349,489.5013,4735.0
2024-11-21 15:00:00,496.06,496.84,495.95,496.79,9373.0,489.4816,490.2512,489.373,490.2019,9373.0
2024-11-21 15:30:00,496.8,496.89,494.33,496.41,58435.0,490.2118,490.3006,487.7745,489.8269,58435.0
2024-11-22 09:30:00,497.98,500.0,494.31,499.54,23555.0,491.3761,493.3693,487.7548,492.9154,23555.0
2024-11-22 10:00:00,499.71,499.72,496.96,497.16,8409.0,493.0832,493.093,490.3697,490.567,8409.0
2024-11-22 10:30:00,497.27,498.34,495.09,496.41,12606.0,490.6755,491.7314,488.5244,489.8269,12606.0
2024-11-22 11:00:00,496.4,496.82,495.11,496.16,10633.0,489.8171,490.2315,488.5442,489.5803,10633.0
2024-11-22 11:30:00,496.5,497.43,496.09,496.44,6251.0,489.9158,490.8334,489.5112,489.8565,6251.0
2024-11-22 12:00:00,496.79,496.99,495.91,496.52,14812.0,490.2019,490.3993,489.3336,489.9355,14812.0
2024-11-22 12:30:00,496.46,497.3,496.36,497.09,5320.0,489.8763,490.7051,489.7776,490.4979,5320.0
2024-11-22 13:00:00,497.54,497.67,496.54,497.31,6821.0,490.942,491.0702,489.9552,490.715,6821.0
2024-11-22 13:30:00,497.34,497.74,496.44,496.72,3802.0,490.7446,491.1393,489.8565,490.1328,3802.0
2024-11-22 14:00:00,496.72,497.06,496.26,496.64,5202.0,490.1328,490.4683,489.6789,490.0539,5202.0
2024-11-22 14:30:00,496.63,496.81,495.3,495.31,8914.0,490.044,490.2216,488.7317,488.7415,8914.0
2024-11-22 15:00:00,495.14,496.13,495.13,496.05,9525.0,488.5738,489.5507,488.5639,489.4717,9525.0
2024-11-22 15:30:00,496.24,497.22,495.94,496.83,27499.0,489.6592,490.6262,489.3632,490.2414,27499.0
2024-11-25 09:30:00,493.5,493.99,483.0,488.9,64245.0,486.9555,487.439,476.5948,482.4165,64245.0
2024-11-25 10:00:00,488.3,489.44,485.08,485.56,18388.0,481.8245,482.9494,478.6472,479.1208,18388.0
2024-11-25 10:30:00,485.43,486.04,482.0,482.21,19323.0,478.9926,479.5945,475.608,475.8153,19323.0
2024-11-25 11:00:00,482.0,482.0,479.16,480.5,38730.0,475.608,475.608,472.8057,474.1279,38730.0
2024-11-25 11:30:00,480.45,484.05,479.92,480.85,40070.0,474.0786,477.6309,473.5556,474.4733,40070.0
2024-11-25 12:00:00,480.85,482.31,480.34,480.58,21083.0,474.4733,475.9139,473.9701,474.2069,21083.0
2024-11-25 12:30:00,480.8,480.8,478.88,479.09,22121.0,474.424,474.424,472.5294,472.7366,22121.0
2024-11-25 13:00:00,479.53,480.45,479.53,479.84,13543.0,473.1708,474.0786,473.1708,473.4767,13543.0
2024-11-25 13:30:00,479.71,480.25,479.01,479.45,24750.0,473.3484,473.8812,472.6577,473.0919,24750.0
2024-11-25 14:00:00,479.56,480.63,478.42,479.18,30062.0,473.2004,474.2562,472.0755,472.8254,30062.0
2024-11-25 14:30:00,479.05,479.54,478.56,479.02,30968.0,472.6972,473.1807,472.2137,472.6676,30968.0
2024-11-25 15:00:00,479.28,480.77,478.67,480.54,28277.0,472.9241,474.3944,472.3222,474.1674,28277.0
2024-11-25 15:30:00,480.67,485.27,480.28,485.13,155514.0,474.2957,478.8347,473.9108,478.6965,155514.0
2024-11-26 09:30:00,486.56,489.18,482.56,488.6,47407.0,480.1076,482.6928,476.1606,482.1205,47407.0
2024-11-26 10:00:00,488.64,490.82,487.99,490.6,24033.0,482.16,484.3111,481.5186,484.094,24033.0
2024-11-26 10:30:00,490.58,490.67,487.62,488.83,14008.0,484.0743,484.1631,481.1535,482.3475,14008.0
2024-11-26 11:00:00,488.84,489.38,487.93,488.2,13769.0,482.3573,482.8902,481.4594,481.7258,13769.0
2024-11-26 11:30:00,487.98,489.39,487.91,488.43,13029.0,481.5087,482.9,481.4397,481.9528,13029.0
2024-11-26 12:00:00,488.43,489.15,487.5,487.65,10904.0,481.9528,482.6632,481.0351,481.1831,10904.0
2024-11-26 12:30:00,487.81,488.69,487.69,488.04,9189.0,481.341,482.2093,481.2226,481.5679,9189.0
2024-11-26 13:00:00,488.06,490.15,487.78,489.89,15233.0,481.5877,483.65,481.3114,483.3934,15233.0
2024-11-26 13:30:00,489.9,490.69,488.94,490.17,15214.0,483.4033,484.1828,482.456,483.6697,15214.0
2024-11-26 14:00:00,489.81,490.69,489.8,490.54,17844.0,483.3145,484.1828,483.3046,484.0348,17844.0
2024-11-26 14:30:00,490.47,491.74,490.42,490.81,43430.0,483.9657,485.2189,483.9164,484.3012,43430.0
2024-11-26 15:00:00,490.79,491.03,488.72,488.81,25927.0,484.2815,484.5183,482.2389,482.3277,25927.0
2024-11-26 15:30:00,488.72,490.12,487.72,488.35,96700.0,482.2389,483.6204,481.2522,481.8738,96700.0
2024-11-27 09:30:00,488.27,492.42,488.0,490.47,11172.0,481.7949,485.8899,481.5285,483.9657,11172.0
2024-11-27 10:00:00,490.23,491.92,489.97,490.37,6907.0,483.7289,485.3965,483.4723,483.867,6907.0
2024-11-27 10:30:00,490.69,491.7,490.27,491.47,4990.0,484.1828,485.1794,483.7684,484.9525,4990.0
2024-11-27 11:00:00,491.12,492.08,490.94,491.79,7653.0,484.6071,485.5544,484.4295,485.2682,7653.0
2024-11-27 11:30:00,491.37,491.43,489.8,490.45,8759.0,484.8538,484.913,483.3046,483.946,8759.0
2024-11-27 12:00:00,490.4,491.36,490.12,490.69,9873.0,483.8966,484.8439,483.6204,484.1828,9873.0
2024-11-27 12:30:00,490.69,490.82,489.37,489.37,16645.0,484.1828,484.3111,482.8803,482.8803,16645.0
2024-11-27 13:00:00,489.45,489.58,488.67,488.68,5989.0,482.9592,483.0875,482.1896,482.1995,5989.0
2024-11-27 13:30:00,488.56,489.08,488.19,488.53,8280.0,482.081,482.5942,481.716,482.0514,8280.0
2024-11-27 14:00:00,488.66,489.22,488.58,489.13,8607.0,482.1797,482.7323,482.1008,482.6435,8607.0
2024-11-27 14:30:00,489.11,489.28,488.16,489.18,11643.0,482.6238,482.7915,481.6864,482.6928,11643.0
2024-11-27 15:00:00,488.85,489.2,488.23,489.2,12752.0,482.3672,482.7126,481.7554,482.7126,12752.0
2024-11-27 15:30:00,489.06,489.65,488.19,489.12,61719.0,482.5744,483.1566,481.716,482.6336,61719.0
2024-11-29 09:30:00,489.9,490.62,487.94,488.53,12136.0,483.4033,484.1137,481.4693,482.0514,12136.0
2024-11-29 10:00:00,487.83,488.71,486.6,487.84,11065.0,481.3607,482.2291,480.147,481.3706,11065.0
2024-11-29 10:30:00,488.08,489.17,487.25,489.17,11037.0,481.6074,482.683,480.7884,482.683,11037.0
2024-11-29 11:00:00,489.17,489.27,488.25,488.72,9209.0,482.683,482.7816,481.7752,482.2389,9209.0
2024-11-29 11:30:00,489.07,489.81,488.85,489.68,12977.0,482.5843,483.3145,482.3672,483.1862,12977.0
2024-11-29 12:00:00,489.77,490.59,489.42,490.33,11215.0,483.275,484.0841,482.9296,483.8276,11215.0
2024-11-29 12:30:00,490.22,490.59,488.64,489.71,37681.0,483.719,484.0841,482.16,483.2158,37681.0
2024-12-02 09:30:00,487.0,489.18,482.08,482.73,21746.0,482.5839,484.7441,477.7085,478.3526,21746.0
2024-12-02 10:00:00,482.68,483.96,481.91,482.61,13965.0,478.303,479.5714,477.54,478.2337,13965.0
2024-12-02 10:30:00,482.93,484.2,482.93,483.18,5016.0,478.5508,479.8092,478.5508,478.7985,5016.0
2024-12-02 11:00:00,483.31,484.81,482.68,484.4,9288.0,478.9273,480.4137,478.303,480.0074,9288.0
2024-12-02 11:30:00,484.37,484.57,483.82,484.04,4338.0,479.9777,480.1759,479.4327,479.6507,4338.0
2024-12-02 12:00:00,484.16,485.37,484.15,485.1,6749.0,479.7696,480.9686,479.7597,480.7011,6749.0
2024-12-02 12:30:00,485.23,485.31,484.69,484.94,7065.0,480.8299,480.9092,480.2948,480.5425,7065.0
2024-12-02 13:00:00,484.99,485.95,484.88,485.95,8605.0,480.5921,481.5434,480.4831,481.5434,8605.0
2024-12-02 13:30:00,486.22,486.62,485.91,485.91,5930.0,481.8109,482.2073,481.5037,481.5037,5930.0
2024-12-02 14:00:00,486.17,486.19,484.82,486.07,12897.0,481.7614,481.7812,480.4236,481.6623,12897.0
2024-12-02 14:30:00,486.12,486.32,485.52,486.19,6973.0,481.7118,481.91,481.1173,481.7812,6973.0
2024-12-02 15:00:00,486.11,486.43,485.67,485.67,7324.0,481.7019,482.019,481.2659,481.2659,7324.0
2024-12-02 15:30:00,485.55,485.71,484.26,484.62,48782.0,481.147,481.3055,479.8687,480.2254,48782.0
2024-12-03 09:30:00,485.68,485.68,483.13,484.84,25391.0,481.2758,481.2758,478.7489,480.4434,25391.0
2024-12-03 10:00:00,484.5,485.83,484.09,484.84,13489.0,480.1065,481.4245,479.7002,480.4434,13489.0
2024-12-03 10:30:00,484.89,485.19,483.61,484.32,11312.0,480.493,480.7903,479.2246,479.9282,11312.0
2024-12-03 11:00:00,484.69,484.78,483.45,484.22,13748.0,480.2948,480.384,479.066,479.8291,13748.0
2024-12-03 11:30:00,484.23,485.2,484.02,484.04,18002.0,479.839,480.8002,479.6309,479.6507,18002.0
2024-12-03 12:00:00,484.26,484.59,484.04,484.29,9463.0,479.8687,480.1957,479.6507,479.8984,9463.0
2024-12-03 12:30:00,484.32,485.16,483.94,484.11,11800.0,479.9282,480.7605,479.5516,479.7201,11800.0
2024-12-03 13:00:00,483.95,484.91,483.92,484.91,12610.0,479.5615,480.5128,479.5318,480.5128,12610.0
2024-12-03 13:30:00,484.69,485.38,484.49,484.65,16690.0,480.2948,480.9785,480.0966,480.2552,16690.0
2024-12-03 14:00:00,484.43,485.43,484.42,485.3,10630.0,480.0372,481.0281,480.0272,480.8993,10630.0
2024-12-03 14:30:00,484.98,486.24,484.98,486.0,18584.0,480.5822,481.8307,480.5822,481.5929,18584.0
2024-12-03 15:00:00,486.0,486.3,485.7,485.97,20022.0,481.5929,481.8902,481.2956,481.5632,20022.0
2024-12-03 15:30:00,485.97,486.14,484.92,484.94,70679.0,481.5632,481.7316,480.5227,480.5425,70679.0
2024-12-04 09:30:00,482.74,485.37,481.06,485.19,33507.0,478.3625,480.9686,476.6977,480.7903,33507.0
2024-12-04 10:00:00,485.24,485.24,483.18,483.59,31589.0,480.8398,480.8398,478.7985,479.2048,31589.0
2024-12-04 10:30:00,483.8,485.23,483.67,484.42,20538.0,479.4129,480.8299,479.284,480.0272,20538.0
2024-12-04 11:00:00,484.42,486.45,483.82,485.42,16655.0,480.0272,482.0388,479.4327,481.0182,16655.0
2024-12-04 11:30:00,485.61,487.85,485.54,487.01,19018.0,481.2065,483.4261,481.1371,482.5938,19018.0
2024-12-04 12:00:00,486.77,487.31,486.6,486.9,10001.0,482.3559,482.891,482.1875,482.4848,10001.0
2024-12-04 12:30:00,486.9,487.17,486.08,486.22,14606.0,482.4848,482.7523,481.6722,481.8109,14606.0
2024-12-04 13:00:00,486.43,486.46,485.12,485.54,11372.0,482.019,482.0487,480.7209,481.1371,11372.0
2024-12-04 13:30:00,485.54,486.82,485.16,486.49,28818.0,481.1371,482.4055,480.7605,482.0785,28818.0
2024-12-04 14:00:00,486.5,487.14,486.05,486.71,28191.0,482.0884,482.7226,481.6425,482.2965,28191.0
2024-12-04 14:30:00,486.7,486.88,486.11,486.44,12194.0,482.2866,482.4649,481.7019,482.0289,12194.0
2024-12-04 15:00:00,486.44,486.85,486.37,486.55,25696.0,482.0289,482.4352,481.9596,482.1379,25696.0
2024-12-04 15:30:00,486.41,487.21,486.1,486.79,131569.0,481.9992,482.7919,481.692,482.3758,131569.0
2024-12-05 09:30:00,485.8,486.59,481.0,483.67,36361.0,481.3947,482.1776,476.6383,479.284,36361.0
2024-12-05 10:00:00,483.44,483.77,481.0,481.64,27223.0,479.0561,479.3831,476.6383,477.2725,27223.0
2024-12-05 10:30:00,481.23,481.51,479.37,481.07,21891.0,476.8662,477.1436,475.023,476.7076,21891.0
2024-12-05 11:00:00,481.06,481.77,480.03,480.76,20434.0,476.6977,477.4013,475.6771,476.4004,20434.0
2024-12-05 11:30:00,480.55,480.64,478.61,479.47,12561.0,476.1923,476.2815,474.2699,475.1221,12561.0
2024-12-05 12:00:00,479.94,480.11,478.14,478.84,15381.0,475.5879,475.7563,473.8042,474.4978,15381.0
2024-12-05 12:30:00,478.7,480.39,478.7,480.37,14034.0,474.3591,476.0338,474.3591,476.014,14034.0
2024-12-05 13:00:00,480.64,481.81,480.1,481.56,9828.0,476.2815,477.4409,475.7464,477.1932,9828.0
2024-12-05 13:30:00,481.63,482.34,481.25,481.71,25007.0,477.2625,477.9661,476.886,477.3418,25007.0
2024-12-05 14:00:00,481.88,481.98,480.44,480.77,27436.0,477.5103,477.6094,476.0833,476.4103,27436.0
2024-12-05 14:30:00,480.89,481.83,479.44,481.79,29565.0,476.5293,477.4607,475.0924,477.4211,29565.0
2024-12-05 15:00:00,481.79,481.95,480.67,481.43,25518.0,477.4211,477.5796,476.3113,477.0644,25518.0
2024-12-05 15:30:00,481.31,482.6,479.52,479.55,129139.0,476.9454,478.2237,475.1717,475.2014,129139.0
2024-12-06 09:30:00,479.61,480.05,476.01,476.65,49054.0,475.2609,475.6969,471.6935,472.3277,49054.0
2024-12-06 10:00:00,477.57,477.57,475.12,476.43,17120.0,473.2394,473.2394,470.8116,472.1097,17120.0
2024-12-06 10:30:00,476.4,476.9,475.05,476.12,14762.0,472.08,472.5754,470.7422,471.8025,14762.0
2024-12-06 11:00:00,476.12,476.25,473.5,473.67,16394.0,471.8025,471.9313,469.2063,469.3747,16394.0
2024-12-06 11:30:00,473.81,474.5,472.2,472.7,12273.0,469.5135,470.1972,467.9181,468.4135,12273.0
2024-12-06 12:00:00,472.4,472.56,470.55,472.3,12948.0,468.1162,468.2748,466.283,468.0172,12948.0
2024-12-06 12:30:00,472.31,472.7,470.86,471.81,34290.0,468.0271,468.4135,466.5902,467.5316,34290.0
2024-12-06 13:00:00,471.65,473.07,471.49,472.45,10159.0,467.373,468.7802,467.2145,468.1658,10159.0
2024-12-06 13:30:00,472.15,473.49,472.14,473.25,11415.0,467.8685,469.1964,467.8586,468.9585,11415.0
2024-12-06 14:00:00,473.23,473.88,472.33,472.42,10980.0,468.9387,469.5828,468.0469,468.1361,10980.0
2024-12-06 14:30:00,472.42,473.2,472.32,472.74,18625.0,468.1361,468.909,468.037,468.4532,18625.0
2024-12-06 15:00:00,472.77,472.84,471.06,471.63,26198.0,468.4829,468.5523,466.7884,467.3532,26198.0
2024-12-06 15:30:00,471.64,473.71,471.0,473.31,89572.0,467.3631,469.4144,466.7289,469.018,89572.0
2024-12-09 09:30:00,471.45,477.0,470.59,476.05,74475.0,467.1749,472.6745,466.3227,471.7331,74475.0
2024-12-09 10:00:00,476.57,479.65,474.05,479.65,77763.0,472.2484,475.3005,469.7513,475.3005,77763.0
2024-12-09 10:30:00,480.0,480.62,479.05,479.46,44149.0,475.6473,476.2617,474.7059,475.1122,44149.0
2024-12-09 11:00:00,479.62,482.01,479.41,480.39,15513.0,475.2708,477.6391,475.0627,476.0338,15513.0
2024-12-09 11:30:00,480.7,481.01,478.76,479.6,22144.0,476.341,476.6482,474.4186,475.251,22144.0
2024-12-09 12:00:00,480.12,480.12,477.87,479.25,26253.0,475.7662,475.7662,473.5366,474.9041,26253.0
2024-12-09 12:30:00,479.17,480.86,478.85,479.5,25021.0,474.8249,476.4995,474.5078,475.1519,25021.0
2024-12-09 13:00:00,479.5,480.75,479.49,479.94,12274.0,475.1519,476.3905,475.142,475.5879,12274.0
2024-12-09 13:30:00,479.91,481.35,479.91,481.16,20469.0,475.5581,476.9851,475.5581,476.7968,20469.0
2024-12-09 14:00:00,481.07,481.66,480.57,480.7,22865.0,476.7076,477.2923,476.2122,476.341,22865.0
2024-12-09 14:30:00,480.75,481.21,480.47,480.97,8512.0,476.3905,476.8464,476.1131,476.6085,8512.0
2024-12-09 15:00:00,480.72,481.53,480.52,481.09,20181.0,476.3608,477.1635,476.1626,476.7274,20181.0
2024-12-09 15:30:00,481.04,481.13,479.1,479.24,69625.0,476.6779,476.7671,474.7555,474.8942,69625.0
2024-12-10 09:30:00,477.71,479.78,473.29,475.25,38861.0,473.3781,475.4293,468.9982,470.9404,38861.0
2024-12-10 10:00:00,475.14,476.09,473.42,475.75,19405.0,470.8314,471.7728,469.127,471.4359,19405.0
2024-12-10 10:30:00,476.08,478.18,475.21,477.49,8656.0,471.7629,473.8438,470.9008,473.1601,8656.0
2024-12-10 11:00:00,477.5,478.64,476.91,478.31,12488.0,473.17,474.2997,472.5853,473.9727,12488.0
2024-12-10 11:30:00,478.06,479.71,477.59,477.59,10921.0,473.7249,475.36,473.2592,473.2592,10921.0
2024-12-10 12:00:00,477.58,478.16,477.04,477.38,4404.0,473.2493,473.824,472.7142,473.0511,4404.0
2024-12-10 12:30:00,477.57,478.17,476.68,477.6,7183.0,473.2394,473.8339,472.3574,473.2691,7183.0
2024-12-10 13:00:00,477.58,478.42,477.48,478.42,9025.0,473.2493,474.0817,473.1502,474.0817,9025.0
2024-12-10 13:30:00,478.37,479.08,477.93,479.03,7305.0,474.0321,474.7357,473.5961,474.6861,7305.0
2024-12-10 14:00:00,478.71,478.96,477.84,478.67,7925.0,474.369,474.6168,473.5069,474.3294,7925.0
2024-12-10 14:30:00,478.09,480.23,478.09,479.93,42518.0,473.7546,475.8752,473.7546,475.578,42518.0
2024-12-10 15:00:00,479.93,480.68,479.49,479.78,31972.0,475.578,476.3212,475.142,475.4293,31972.0
2024-12-10 15:30:00,479.75,480.57,479.01,480.23,102896.0,475.3996,476.2122,474.6663,475.8752,102896.0
2024-12-11 09:30:00,480.3,480.86,476.82,476.95,90657.0,475.9446,476.4995,472.4962,472.625,90657.0
2024-12-11 10:00:00,476.57,478.27,475.86,476.87,21554.0,472.2484,473.933,471.5449,472.5457,21554.0
2024-12-11 10:30:00,476.33,477.21,474.88,476.78,25629.0,472.0106,472.8826,470.5738,472.4565,25629.0
2024-12-11 11:00:00,476.12,476.24,474.4,475.09,26022.0,471.8025,471.9214,470.0981,470.7819,26022.0
2024-12-11 11:30:00,475.57,476.86,475.47,476.01,7754.0,471.2575,472.5358,471.1584,471.6935,7754.0
2024-12-11 12:00:00,476.18,476.69,475.5,475.85,9965.0,471.862,472.3673,471.1881,471.535,9965.0
2024-12-11 12:30:00,475.68,476.96,475.5,476.44,12965.0,471.3665,472.6349,471.1881,472.1196,12965.0
2024-12-11 13:00:00,476.44,476.75,476.1,476.25,5711.0,472.1196,472.4268,471.7827,471.9313,5711.0
2024-12-11 13:30:00,476.0,476.0,474.4,474.69,19171.0,471.6836,471.6836,470.0981,470.3855,19171.0
2024-12-11 14:00:00,474.7,475.17,474.15,474.67,51823.0,470.3954,470.8611,469.8504,470.3657,51823.0
2024-12-11 14:30:00,474.92,475.27,474.0,474.75,25982.0,470.6134,470.9602,469.7017,470.4449,25982.0
2024-12-11 15:00:00,474.69,475.49,474.32,474.32,13835.0,470.3855,471.1782,470.0188,470.0188,13835.0
2024-12-11 15:30:00,474.39,476.62,474.05,475.46,93122.0,470.0882,472.298,469.7513,471.1485,93122.0
2024-12-12 09:30:00,477.0,479.34,473.77,478.63,139832.0,472.6745,474.9933,469.4738,474.2898,139832.0
2024-12-12 10:00:00,478.85,479.0,474.97,477.33,69750.0,474.5078,474.6564,470.6629,473.0015,69750.0
2024-12-12 10:30:00,477.02,478.68,476.82,477.93,56322.0,472.6943,474.3393,472.4962,473.5961,56322.0
2024-12-12 11:00:00,477.99,479.94,477.7,478.39,92381.0,473.6556,475.5879,473.3682,474.0519,92381.0
2024-12-12 11:30:00,478.41,480.99,478.09,480.74,98003.0,474.0717,476.6283,473.7546,476.3806,98003.0
2024-12-12 12:00:00,480.76,482.92,480.76,482.8,25545.0,476.4004,478.5408,476.4004,478.4219,25545.0
2024-12-12 12:30:00,482.9,484.57,482.89,484.28,18378.0,478.521,480.1759,478.5111,479.8885,18378.0
2024-12-12 13:00:00,484.82,485.91,484.41,484.74,17305.0,480.4236,481.5037,480.0173,480.3443,17305.0
2024-12-12 13:30:00,484.7,486.22,484.52,485.85,12741.0,480.3047,481.8109,480.1263,481.4443,12741.0
2024-12-12 14:00:00,485.65,485.85,481.72,482.66,28851.0,481.2461,481.4443,477.3517,478.2832,28851.0
2024-12-12 14:30:00,482.65,483.2,481.71,482.24,21136.0,478.2733,478.8183,477.3418,477.867,21136.0
2024-12-12 15:00:00,482.62,483.12,482.06,482.86,13539.0,478.2436,478.739,477.6886,478.4814,13539.0
2024-12-12 15:30:00,482.68,483.08,480.33,481.57,80684.0,478.303,478.6994,475.9743,477.2031,80684.0
2024-12-13 09:30:00,479.99,482.0,477.67,479.48,42195.0,475.6374,477.6292,473.3385,475.132,42195.0
2024-12-13 10:00:00,479.84,482.0,478.26,481.78,15944.0,475.4888,477.6292,473.9231,477.4112,15944.0
2024-12-13 10:30:00,481.81,483.84,481.11,483.84,10612.0,477.4409,479.4525,476.7473,479.4525,10612.0
2024-12-13 11:00:00,483.67,484.02,481.65,482.09,15561.0,479.284,479.6309,477.2824,477.7184,15561.0
2024-12-13 11:30:00,482.34,483.15,481.77,481.98,7891.0,477.9661,478.7688,477.4013,477.6094,7891.0
2024-12-13 12:00:00,482.16,482.58,481.8,482.42,10654.0,477.7877,478.2039,477.431,478.0454,10654.0
2024-12-13 12:30:00,482.26,482.69,481.26,481.39,6846.0,477.8868,478.3129,476.8959,477.0247,6846.0
2024-12-13 13:00:00,481.64,481.85,480.45,481.15,11207.0,477.2725,477.4806,476.0932,476.7869,11207.0
2024-12-13 13:30:00,481.21,481.44,480.68,480.68,5584.0,476.8464,477.0743,476.3212,476.3212,5584.0
2024-12-13 14:00:00,480.56,481.43,479.76,480.0,8544.0,476.2022,477.0644,475.4095,475.6473,8544.0
2024-12-13 14:30:00,479.99,480.54,479.52,479.58,5144.0,475.6374,476.1824,475.1717,475.2311,5144.0
2024-12-13 15:00:00,479.66,480.0,479.37,479.6,7341.0,475.3104,475.6473,475.023,475.251,7341.0
2024-12-13 15:30:00,479.84,480.18,478.84,480.0,91148.0,475.4888,475.8257,474.4978,475.6473,91148.0
2024-12-16 09:30:00,478.84,481.22,477.48,478.54,34834.0,474.4978,476.8563,473.1502,474.2006,34834.0
2024-12-16 10:00:00,478.5,482.65,478.49,482.34,13950.0,474.1609,478.2733,474.151,477.9661,13950.0
2024-12-16 10:30:00,482.26,483.2,481.87,483.2,5164.0,477.8868,478.8183,477.5004,478.8183,5164.0
2024-12-16 11:00:00,482.92,483.54,480.73,480.73,8198.0,478.5408,479.1552,476.3707,476.3707,8198.0
2024-12-16 11:30:00,481.18,484.57,481.18,484.47,18564.0,476.8166,480.1759,476.8166,480.0768,18564.0
2024-12-16 12:00:00,484.59,484.65,483.59,484.49,18065.0,480.1957,480.2552,479.2048,480.0966,18065.0
2024-12-16 12:30:00,484.1,484.17,482.66,483.5,19283.0,479.7101,479.7795,478.2832,479.1156,19283.0
2024-12-16 13:00:00,483.52,484.36,482.35,482.79,23714.0,479.1354,479.9678,477.976,478.412,23714.0
2024-12-16 13:30:00,483.31,483.92,482.88,483.48,7968.0,478.9273,479.5318,478.5012,479.0958,7968.0
2024-12-16 14:00:00,483.43,483.9,483.28,483.57,9529.0,479.0462,479.512,478.8976,479.185,9529.0
2024-12-16 14:30:00,483.59,484.55,483.25,484.32,11042.0,479.2048,480.1561,478.8679,479.9282,11042.0
2024-12-16 15:00:00,484.22,484.44,482.96,483.3,15778.0,479.8291,480.0471,478.5805,478.9174,15778.0
2024-12-16 15:30:00,483.43,483.59,480.56,482.66,53943.0,479.0462,479.2048,476.2022,478.2832,53943.0
2024-12-17 09:30:00,480.95,486.89,480.43,483.77,23886.0,476.5887,482.4748,476.0734,479.3831,23886.0
2024-12-17 10:00:00,483.83,484.03,482.16,483.34,9375.0,479.4426,479.6408,477.7877,478.957,9375.0
2024-12-17 10:30:00,483.34,484.89,483.33,483.38,18250.0,478.957,480.493,478.9471,478.9967,18250.0
2024-12-17 11:00:00,483.68,483.79,482.23,482.93,9664.0,479.294,479.403,477.8571,478.5508,9664.0
2024-12-17 11:30:00,482.53,483.07,481.5,483.02,17119.0,478.1544,478.6895,477.1337,478.6399,17119.0
2024-12-17 12:00:00,483.13,483.15,480.94,481.28,10858.0,478.7489,478.7688,476.5788,476.9157,10858.0
2024-12-17 12:30:00,481.02,481.75,479.73,480.39,13744.0,476.6581,477.3815,475.3798,476.0338,13744.0
2024-12-17 13:00:00,480.72,480.89,479.71,480.02,11344.0,476.3608,476.5293,475.36,475.6671,11344.0
2024-12-17 13:30:00,480.02,480.49,479.8,479.96,5714.0,475.6671,476.1329,475.4491,475.6077,5714.0
2024-12-17 14:00:00,479.96,480.08,478.39,478.83,15110.0,475.6077,475.7266,474.0519,474.4879,15110.0
2024-12-17 14:30:00,478.78,479.62,478.55,479.58,12120.0,474.4384,475.2708,474.2105,475.2311,12120.0
2024-12-17 15:00:00,479.58,480.47,478.63,480.36,29474.0,475.2311,476.1131,474.2898,476.0041,29474.0
2024-12-17 15:30:00,480.31,481.26,479.75,480.19,63721.0,475.9545,476.8959,475.3996,475.8356,63721.0
2024-12-18 09:30:00,480.88,483.5,475.89,476.56,35807.0,476.5193,479.1156,471.5746,472.2385,35807.0
2024-12-18 10:00:00,476.74,478.39,476.12,476.74,16222.0,472.4169,474.0519,471.8025,472.4169,16222.0
2024-12-18 10:30:00,477.22,477.76,476.4,476.56,6216.0,472.8925,473.4276,472.08,472.2385,6216.0
2024-12-18 11:00:00,477.01,477.13,473.81,474.35,29979.0,472.6844,472.8034,469.5135,470.0486,29979.0
2024-12-18 11:30:00,474.01,474.94,473.07,474.07,19388.0,469.7116,470.6332,468.7802,469.7711,19388.0
2024-12-18 12:00:00,474.23,474.44,473.21,473.3,9524.0,469.9296,470.1377,468.9189,469.0081,9524.0
2024-12-18 12:30:00,473.3,473.76,472.76,472.81,10860.0,469.0081,469.4639,468.473,468.5225,10860.0
2024-12-18 13:00:00,473.11,473.18,472.49,473.03,11218.0,468.8198,468.8892,468.2054,468.7405,11218.0
2024-12-18 13:30:00,473.13,473.98,473.1,473.38,9119.0,468.8396,469.6819,468.8099,469.0874,9119.0
2024-12-18 14:00:00,473.68,473.83,470.9,471.16,30541.0,469.3846,469.5333,466.6298,466.8875,30541.0
2024-12-18 14:30:00,471.35,473.17,470.44,471.37,23005.0,467.0758,468.8793,466.174,467.0956,23005.0
2024-12-18 15:00:00,471.55,472.7,470.98,472.7,23289.0,467.274,468.4135,466.7091,468.4135,23289.0
2024-12-18 15:30:00,472.63,473.64,467.12,467.42,71756.0,468.3442,469.345,462.8841,463.1814,71756.0
2024-12-19 09:30:00,466.28,470.41,462.81,466.31,22468.0,462.0517,466.1443,458.6132,462.0815,22468.0
2024-12-19 10:00:00,466.21,467.63,464.37,467.63,23744.0,461.9824,463.3895,460.1591,463.3895,23744.0
2024-12-19 10:30:00,467.21,468.07,465.43,466.88,17868.0,462.9733,463.8255,461.2094,462.6463,17868.0
2024-12-19 11:00:00,466.79,467.27,465.77,466.53,11659.0,462.5571,463.0328,461.5464,462.2995,11659.0
2024-12-19 11:30:00,466.5,467.15,465.83,465.99,5115.0,462.2697,462.9139,461.6058,461.7644,5115.0
2024-12-19 12:00:00,466.31,466.97,465.87,466.69,8302.0,462.0815,462.7355,461.6455,462.458,8302.0
2024-12-19 12:30:00,466.54,467.38,466.2,466.2,6998.0,462.3094,463.1418,461.9725,461.9725,6998.0
2024-12-19 13:00:00,466.2,467.73,465.82,467.73,10964.0,461.9725,463.4886,461.5959,463.4886,10964.0
2024-12-19 13:30:00,467.92,469.73,467.43,469.61,18680.0,463.6769,465.4705,463.1913,465.3515,18680.0
2024-12-19 14:00:00,469.3,470.97,469.3,469.89,22275.0,465.0444,466.6992,465.0444,465.629,22275.0
2024-12-19 14:30:00,469.44,470.73,469.43,469.43,10509.0,465.1831,466.4614,465.1732,465.1732,10509.0
2024-12-19 15:00:00,469.49,469.61,468.84,469.0,15824.0,465.2326,465.3515,464.5885,464.7471,15824.0
2024-12-19 15:30:00,469.16,469.22,466.78,467.36,42823.0,464.9056,464.9651,462.5472,463.1219,42823.0
2024-12-20 09:30:00,467.49,468.97,465.13,465.13,108280.0,463.2508,464.7173,460.9122,460.9122,108280.0
2024-12-20 10:00:00,466.06,466.06,464.35,465.7,12991.0,461.8337,461.8337,460.1392,461.477,12991.0
2024-12-20 10:30:00,466.34,466.82,465.52,466.21,5861.0,462.1112,462.5868,461.2986,461.9824,5861.0
2024-12-20 11:00:00,466.04,468.33,466.03,468.33,7075.0,461.8139,464.0832,461.804,464.0832,7075.0
2024-12-20 11:30:00,468.33,472.76,468.33,472.76,12835.0,464.0832,468.473,464.0832,468.473,12835.0
2024-12-20 12:00:00,472.55,472.61,470.16,472.27,13504.0,468.2649,468.3243,465.8966,467.9874,13504.0
2024-12-20 12:30:00,472.18,474.35,471.76,474.18,24471.0,467.8982,470.0486,467.482,469.8801,24471.0
2024-12-20 13:00:00,474.06,474.4,471.55,471.83,17805.0,469.7612,470.0981,467.274,467.5514,17805.0
2024-12-20 13:30:00,471.83,472.46,471.6,471.81,6991.0,467.5514,468.1757,467.3235,467.5316,6991.0
2024-12-20 14:00:00,471.65,472.11,471.21,471.82,7460.0,467.373,467.8289,466.937,467.5415,7460.0
2024-12-20 14:30:00,471.75,471.94,469.52,469.59,22709.0,467.4721,467.6604,465.2624,465.3317,22709.0
2024-12-20 15:00:00,469.75,470.7,469.36,469.96,12861.0,465.4903,466.4317,465.1038,465.6984,12861.0
2024-12-20 15:30:00,469.75,471.72,468.91,469.74,58608.0,465.4903,467.4424,464.6579,465.4804,58608.0
2024-12-23 09:30:00,469.37,470.26,465.21,466.72,33217.0,465.1137,465.9956,460.9914,462.4878,33217.0
2024-12-23 10:00:00,466.12,467.8,465.19,466.98,21918.0,461.8932,463.558,460.9716,462.7454,21918.0
2024-12-23 10:30:00,466.55,466.94,465.49,466.03,6109.0,462.3193,462.7058,461.2689,461.804,6109.0
2024-12-23 11:00:00,465.63,465.85,464.82,465.65,8364.0,461.4076,461.6256,460.605,461.4275,8364.0
2024-12-23 11:30:00,465.67,466.49,465.36,466.33,5238.0,461.4473,462.2598,461.1401,462.1013,5238.0
2024-12-23 12:00:00,466.38,466.71,465.76,466.4,6532.0,462.1508,462.4778,461.5365,462.1707,6532.0
2024-12-23 12:30:00,466.02,466.16,465.66,465.67,4882.0,461.7941,461.9328,461.4374,461.4473,4882.0
2024-12-23 13:00:00,465.92,467.07,465.84,466.64,11065.0,461.695,462.8346,461.6157,462.4085,11065.0
2024-12-23 13:30:00,466.74,466.74,465.29,465.79,5307.0,462.5076,462.5076,461.0707,461.5662,5307.0
2024-12-23 14:00:00,465.9,466.85,465.72,466.09,22423.0,461.6752,462.6166,461.4968,461.8635,22423.0
2024-12-23 14:30:00,466.17,466.26,464.12,464.91,15493.0,461.9427,462.0319,459.9113,460.6942,15493.0
2024-12-23 15:00:00,464.89,465.84,464.64,465.16,13804.0,460.6743,461.6157,460.4266,460.9419,13804.0
2024-12-23 15:30:00,465.25,467.73,465.18,467.25,58716.0,461.0311,463.4886,460.9617,463.0129,58716.0
2024-12-24 09:30:00,466.69,468.45,465.9,467.3,16278.0,462.458,464.2021,461.6752,463.0625,16278.0
2024-12-24 10:00:00,467.45,470.21,467.42,470.21,13595.0,463.2111,465.9461,463.1814,465.9461,13595.0
2024-12-24 10:30:00,470.21,471.08,470.12,470.65,8872.0,465.9461,466.8082,465.8569,466.3821,8872.0
2024-12-24 11:00:00,470.42,470.93,469.59,470.73,13253.0,466.1542,466.6596,465.3317,466.4614,13253.0
2024-12-24 11:30:00,470.52,471.36,470.36,471.07,10256.0,466.2533,467.0857,466.0947,466.7983,10256.0
2024-12-24 12:00:00,470.85,470.93,470.14,470.65,8081.0,466.5803,466.6596,465.8767,466.3821,8081.0
2024-12-24 12:30:00,470.56,471.79,469.52,470.99,13965.0,466.2929,467.5118,465.2624,466.719,13965.0
2024-12-26 09:30:00,471.09,471.62,469.67,471.56,10309.0,466.8181,467.3433,465.411,467.2839,10309.0
2024-12-26 10:00:00,471.63,472.6,471.3,472.12,7147.0,467.3532,468.3144,467.0262,467.8388,7147.0
2024-12-26 10:30:00,472.57,472.84,471.91,472.7,4590.0,468.2847,468.5523,467.6307,468.4135,4590.0
2024-12-26 11:00:00,472.7,473.55,472.64,473.39,7011.0,468.4135,469.2558,468.3541,469.0973,7011.0
2024-12-26 11:30:00,473.13,473.75,472.73,473.22,8934.0,468.8396,469.454,468.4433,468.9288,8934.0
2024-12-26 12:00:00,473.35,474.02,473.35,473.44,4573.0,469.0576,469.7216,469.0576,469.1468,4573.0
2024-12-26 12:30:00,473.15,473.42,472.67,472.68,3357.0,468.8594,469.127,468.3838,468.3937,3357.0
2024-12-26 13:00:00,472.65,472.73,472.18,472.54,6628.0,468.364,468.4433,467.8982,468.255,6628.0
2024-12-26 13:30:00,472.23,472.71,471.66,472.6,3771.0,467.9478,468.4234,467.383,468.3144,3771.0
2024-12-26 14:00:00,472.41,472.48,471.88,472.48,3855.0,468.1262,468.1955,467.601,468.1955,3855.0
2024-12-26 14:30:00,472.06,472.5,472.03,472.29,4356.0,467.7793,468.2153,467.7496,468.0072,4356.0
2024-12-26 15:00:00,472.0,472.44,472.0,472.19,4195.0,467.7199,468.1559,467.7199,467.9081,4195.0
2024-12-26 15:30:00,472.0,472.93,471.74,472.24,19083.0,467.7199,468.6414,467.4622,467.9577,19083.0
2024-12-27 09:30:00,469.62,474.5,469.02,473.27,8698.0,465.3615,470.1972,464.7669,468.9784,8698.0
2024-12-27 10:00:00,473.73,474.65,473.0,473.65,10925.0,469.4342,470.3458,468.7108,469.3549,10925.0
2024-12-27 10:30:00,473.25,474.42,473.24,473.58,6433.0,468.9585,470.1179,468.9486,469.2855,6433.0
2024-12-27 11:00:00,473.56,473.56,472.42,472.95,5342.0,469.2657,469.2657,468.1361,468.6613,5342.0
2024-12-27 11:30:00,472.86,473.51,471.99,472.27,4821.0,468.5721,469.2162,467.71,467.9874,4821.0
2024-12-27 12:00:00,471.89,472.63,471.77,471.96,5779.0,467.6109,468.3442,467.492,467.6802,5779.0
2024-12-27 12:30:00,470.94,471.29,470.36,471.24,4356.0,466.6695,467.0163,466.0947,466.9668,4356.0
2024-12-27 13:00:00,471.05,471.49,471.05,471.29,3930.0,466.7785,467.2145,466.7785,467.0163,3930.0
2024-12-27 13:30:00,470.81,471.95,470.7,471.81,8312.0,466.5407,467.6703,466.4317,467.5316,8312.0
2024-12-27 14:00:00,471.83,472.86,471.68,472.09,4965.0,467.5514,468.5721,467.4028,467.8091,4965.0
2024-12-27 14:30:00,472.36,473.71,472.3,473.36,6673.0,468.0766,469.4144,468.0172,469.0675,6673.0
2024-12-27 15:00:00,473.15,473.42,471.9,472.12,9124.0,468.8594,469.127,467.6208,467.8388,9124.0
2024-12-27 15:30:00,471.88,473.53,471.22,471.35,36367.0,467.601,469.236,466.9469,467.0758,36367.0
2024-12-30 09:30:00,467.82,469.06,466.01,466.5,13511.0,463.5778,464.8065,461.7842,462.2697,13511.0
2024-12-30 10:00:00,466.49,466.98,465.18,465.19,9656.0,462.2598,462.7454,460.9617,460.9716,9656.0
2024-12-30 10:30:00,465.56,466.4,465.35,466.0,6308.0,461.3383,462.1707,461.1302,461.7743,6308.0
2024-12-30 11:00:00,465.81,467.3,465.81,467.06,18601.0,461.586,463.0625,461.586,462.8247,18601.0
2024-12-30 11:30:00,467.04,468.61,466.77,467.54,16344.0,462.8048,464.3606,462.5373,463.3003,16344.0
2024-12-30 12:00:00,467.54,468.27,467.53,468.11,20467.0,463.3003,464.0237,463.2904,463.8651,20467.0
2024-12-30 12:30:00,468.46,468.47,467.23,468.09,5500.0,464.212,464.2219,462.9931,463.8453,5500.0
2024-12-30 13:00:00,468.24,468.52,467.49,467.75,4926.0,463.994,464.2714,463.2508,463.5084,4926.0
2024-12-30 13:30:00,467.6,467.98,467.33,467.33,5821.0,463.3598,463.7363,463.0922,463.0922,5821.0
2024-12-30 14:00:00,467.47,467.83,466.69,467.81,6910.0,463.2309,463.5877,462.458,463.5679,6910.0
2024-12-30 14:30:00,467.72,468.12,467.56,468.08,7431.0,463.4787,463.8751,463.3201,463.8354,7431.0
2024-12-30 15:00:00,468.11,468.46,467.59,468.05,7949.0,463.8651,464.212,463.3499,463.8057,7949.0
2024-12-30 15:30:00,467.86,467.87,466.27,466.43,26667.0,463.6174,463.6273,462.0418,462.2004,26667.0
2024-12-31 09:30:00,466.52,470.52,466.52,467.98,15704.0,462.2896,466.2533,462.2896,463.7363,15704.0
2024-12-31 10:00:00,467.52,469.25,467.52,468.33,8631.0,463.2805,464.9948,463.2805,464.0832,8631.0
2024-12-31 10:30:00,468.05,468.35,467.01,467.01,4880.0,463.8057,464.103,462.7751,462.7751,4880.0
2024-12-31 11:00:00,467.13,467.18,466.51,466.64,5667.0,462.894,462.9436,462.2797,462.4085,5667.0
2024-12-31 11:30:00,466.84,466.84,465.38,465.75,9484.0,462.6067,462.6067,461.1599,461.5265,9484.0
2024-12-31 12:00:00,465.34,466.36,465.31,465.82,3243.0,461.1203,462.131,461.0905,461.5959,3243.0
2024-12-31 12:30:00,466.02,466.73,465.54,466.72,7578.0,461.7941,462.4977,461.3185,462.4878,7578.0
2024-12-31 13:00:00,466.48,466.89,465.68,466.08,5473.0,462.2499,462.6562,461.4572,461.8536,5473.0
2024-12-31 13:30:00,466.13,467.0,466.09,466.58,4665.0,461.9031,462.7652,461.8635,462.349,4665.0
2024-12-31 14:00:00,466.31,467.32,466.22,467.31,4162.0,462.0815,463.0823,461.9923,463.0724,4162.0
2024-12-31 14:30:00,467.31,467.86,467.1,467.75,7555.0,463.0724,463.6174,462.8643,463.5084,7555.0
2024-12-31 15:00:00,467.6,467.76,466.6,467.29,7101.0,463.3598,463.5183,462.3688,463.0526,7101.0
2024-12-31 15:30:00,467.11,469.37,466.66,468.92,45738.0,462.8742,465.1137,462.4283,464.6678,45738.0
2025-01-02 09:30:00,471.99,476.09,471.05,471.28,29972.0,467.71,471.7728,466.7785,467.0064,29972.0
2025-01-02 10:00:00,471.13,472.76,470.71,472.58,12777.0,466.8578,468.473,466.4416,468.2946,12777.0
2025-01-02 10:30:00,472.42,472.76,471.22,471.97,4854.0,468.1361,468.473,466.9469,467.6901,4854.0
2025-01-02 11:00:00,471.77,471.82,469.42,470.53,2915.0,467.492,467.5415,465.1633,466.2632,2915.0
2025-01-02 11:30:00,470.53,470.74,469.8,470.06,7458.0,466.2632,466.4713,465.5398,465.7975,7458.0
2025-01-02 12:00:00,470.38,471.12,469.99,470.34,6510.0,466.1146,466.8479,465.7281,466.0749,6510.0
2025-01-02 12:30:00,469.58,469.83,468.76,469.74,9872.0,465.3218,465.5695,464.5093,465.4804,9872.0
2025-01-02 13:00:00,469.32,469.32,467.5,467.77,9647.0,465.0642,465.0642,463.2607,463.5282,9647.0
2025-01-02 13:30:00,467.32,467.62,466.34,466.5,5427.0,463.0823,463.3796,462.1112,462.2697,5427.0
2025-01-02 14:00:00,466.29,467.66,466.27,467.58,64699.0,462.0617,463.4192,462.0418,463.34,64699.0
2025-01-02 14:30:00,467.5,469.13,466.88,467.36,41345.0,463.2607,464.8759,462.6463,463.1219,41345.0
2025-01-02 15:00:00,467.42,468.99,467.24,468.8,25300.0,463.1814,464.7372,463.003,464.5489,25300.0
2025-01-02 15:30:00,468.8,468.8,467.52,467.84,60022.0,464.5489,464.5489,463.2805,463.5976,60022.0
2025-01-03 09:30:00,467.56,468.33,466.48,468.12,17763.0,463.3201,464.0832,462.2499,463.8751,17763.0
2025-01-03 10:00:00,467.47,468.67,467.26,467.96,31391.0,463.2309,464.4201,463.0229,463.7165,31391.0
2025-01-03 10:30:00,468.21,469.61,467.72,469.23,31391.0,463.9642,465.3515,463.4787,464.975,31391.0
2025-01-03 11:00:00,469.25,469.26,467.02,467.74,11612.0,464.9948,465.0047,462.785,463.4985,11612.0
2025-01-03 11:30:00,467.74,468.49,467.41,467.41,7273.0,463.4985,464.2417,463.1715,463.1715,7273.0
2025-01-03 12:00:00,467.43,468.29,466.79,467.4,11354.0,463.1913,464.0435,462.5571,463.1616,11354.0
2025-01-03 12:30:00,467.23,467.56,466.46,466.52,4349.0,462.9931,463.3201,462.2301,462.2896,4349.0
2025-01-03 13:00:00,466.47,467.71,466.47,467.71,5349.0,462.24,463.4688,462.24,463.4688,5349.0
2025-01-03 13:30:00,467.7,468.33,467.58,467.84,8585.0,463.4589,464.0832,463.34,463.5976,8585.0
2025-01-03 14:00:00,467.67,468.44,467.52,468.13,8983.0,463.4291,464.1922,463.2805,463.885,8983.0
2025-01-03 14:30:00,468.29,468.71,468.08,468.16,11937.0,464.0435,464.4597,463.8354,463.9147,11937.0
2025-01-03 15:00:00,468.05,468.11,467.8,467.89,11533.0,463.8057,463.8651,463.558,463.6471,11533.0
2025-01-03 15:30:00,467.88,468.21,466.97,466.97,90340.0,463.6372,463.9642,462.7355,462.7355,90340.0
2025-01-06 09:30:00,465.27,466.22,458.65,459.6,75809.0,461.0509,461.9923,454.4909,455.4323,75809.0
2025-01-06 10:00:00,459.5,460.75,458.13,458.39,22291.0,455.3332,456.5719,453.9756,454.2333,22291.0
2025-01-06 10:30:00,459.07,459.13,457.2,457.84,22666.0,454.9071,454.9666,453.0541,453.6883,22666.0
2025-01-06 11:00:00,457.72,458.47,454.95,457.45,38681.0,453.5694,454.3126,450.8245,453.3018,38681.0
2025-01-06 11:30:00,457.25,459.65,457.25,459.65,15677.0,453.1036,455.4819,453.1036,455.4819,15677.0
2025-01-06 12:00:00,459.73,460.53,459.16,459.38,10079.0,455.5611,456.3539,454.9963,455.2143,10079.0
2025-01-06 12:30:00,459.51,460.28,458.01,458.05,7986.0,455.3431,456.1061,453.8567,453.8964,7986.0
2025-01-06 13:00:00,457.69,458.52,457.06,457.71,11493.0,453.5396,454.3621,452.9153,453.5595,11493.0
2025-01-06 13:30:00,457.43,457.86,456.3,456.9,12938.0,453.282,453.7081,452.1622,452.7568,12938.0
2025-01-06 14:00:00,456.35,457.34,456.26,456.65,11219.0,452.2118,453.1928,452.1226,452.5091,11219.0
2025-01-06 14:30:00,456.64,457.81,455.78,456.13,14046.0,452.4992,453.6585,451.647,451.9938,14046.0
2025-01-06 15:00:00,455.98,456.02,454.67,454.9,28392.0,451.8451,451.8848,450.547,450.7749,28392.0
2025-01-06 15:30:00,455.18,455.3,453.96,455.09,59728.0,451.0524,451.1713,449.8435,450.9632,59728.0
2025-01-07 09:30:00,454.19,455.93,453.0,455.13,107185.0,450.0714,451.7956,448.8922,451.0028,107185.0
2025-01-07 10:00:00,455.0,457.04,454.13,455.98,111556.0,450.874,452.8955,450.0119,451.8451,111556.0
2025-01-07 10:30:00,456.14,458.55,455.54,456.6,99447.0,452.0037,454.3918,451.4091,452.4595,99447.0
2025-01-07 11:00:00,456.74,457.42,454.75,455.04,19152.0,452.5983,453.2721,450.6263,450.9137,19152.0
2025-01-07 11:30:00,456.0,456.93,455.85,455.86,18789.0,451.865,452.7865,451.7163,451.7262,18789.0
2025-01-07 12:00:00,456.2,456.6,455.9,456.41,31711.0,452.0631,452.4595,451.7659,452.2712,31711.0
2025-01-07 12:30:00,456.4,456.4,453.91,454.61,6473.0,452.2613,452.2613,449.7939,450.4876,6473.0
2025-01-07 13:00:00,454.66,455.33,454.17,454.18,9866.0,450.5371,451.201,450.0516,450.0615,9866.0
2025-01-07 13:30:00,454.36,454.61,453.94,454.33,12364.0,450.2398,450.4876,449.8236,450.2101,12364.0
2025-01-07 14:00:00,454.0,454.45,452.93,453.44,22910.0,449.8831,450.329,448.8228,449.3282,22910.0
2025-01-07 14:30:00,453.31,453.32,452.47,452.95,8283.0,449.1994,449.2093,448.367,448.8426,8283.0
2025-01-07 15:00:00,452.84,452.91,451.48,452.53,40324.0,448.7336,448.803,447.3859,448.4264,40324.0
2025-01-07 15:30:00,452.4,452.57,450.81,452.39,120608.0,448.2976,448.4661,446.722,448.2877,120608.0
2025-01-08 09:30:00,456.02,456.9,453.96,454.09,32936.0,451.8848,452.7568,449.8435,449.9723,32936.0
2025-01-08 10:00:00,454.03,456.4,454.0,455.36,16097.0,449.9128,452.2613,449.8831,451.2308,16097.0
2025-01-08 10:30:00,455.18,459.9,455.16,459.68,29394.0,451.0524,455.7296,451.0326,455.5116,29394.0
2025-01-08 11:00:00,459.68,462.84,459.67,462.65,19697.0,455.5116,458.6429,455.5017,458.4547,19697.0
2025-01-08 11:30:00,462.99,464.62,462.55,464.06,21781.0,458.7916,460.4068,458.3556,459.8519,21781.0
2025-01-08 12:00:00,464.06,464.25,460.92,461.34,15748.0,459.8519,460.0401,456.7403,457.1565,15748.0
2025-01-08 12:30:00,461.48,461.55,459.97,459.97,13284.0,457.2953,457.3646,455.799,455.799,13284.0
2025-01-08 13:00:00,459.79,460.51,459.5,460.51,14507.0,455.6206,456.3341,455.3332,456.3341,14507.0
2025-01-08 13:30:00,460.35,461.25,459.88,460.31,8843.0,456.1755,457.0674,455.7098,456.1359,8843.0
2025-01-08 14:00:00,459.93,461.45,459.9,461.45,6481.0,455.7593,457.2655,455.7296,457.2655,6481.0
2025-01-08 14:30:00,461.25,461.79,461.05,461.5,10548.0,457.0674,457.6025,456.8692,457.3151,10548.0
2025-01-08 15:00:00,461.66,462.12,461.33,462.12,7483.0,457.4736,457.9295,457.1466,457.9295,7483.0
2025-01-08 15:30:00,462.13,463.38,461.55,462.12,48028.0,457.9394,459.178,457.3646,457.9295,48028.0
2025-01-10 09:30:00,461.36,464.38,461.36,461.87,22868.0,457.1764,460.169,457.1764,457.6817,22868.0
2025-01-10 10:00:00,461.64,462.42,460.43,460.49,14572.0,457.4538,458.2267,456.2548,456.3142,14572.0
2025-01-10 10:30:00,460.48,460.83,457.86,458.32,17287.0,456.3043,456.6512,453.7081,454.1639,17287.0
2025-01-10 11:00:00,458.32,458.32,456.0,456.01,18193.0,454.1639,454.1639,451.865,451.8749,18193.0
2025-01-10 11:30:00,456.01,457.8,455.42,457.36,31032.0,451.8749,453.6486,451.2902,453.2126,31032.0
2025-01-10 12:00:00,457.36,459.25,456.75,457.97,12212.0,453.2126,455.0855,452.6082,453.8171,12212.0
2025-01-10 12:30:00,457.97,458.64,457.89,458.58,7220.0,453.8171,454.481,453.7378,454.4216,7220.0
2025-01-10 13:00:00,458.32,460.13,457.81,459.65,23861.0,454.1639,455.9575,453.6585,455.4819,23861.0
2025-01-10 13:30:00,459.64,460.74,458.61,460.62,9314.0,455.472,456.562,454.4513,456.4431,9314.0
2025-01-10 14:00:00,460.66,460.66,459.05,459.37,5263.0,456.4827,456.4827,454.8873,455.2044,5263.0
2025-01-10 14:30:00,459.35,459.43,458.65,459.21,4744.0,455.1846,455.2639,454.4909,455.0459,4744.0
2025-01-10 15:00:00,459.17,459.2,457.9,458.43,7222.0,455.0062,455.0359,453.7477,454.2729,7222.0
2025-01-10 15:30:00,458.69,459.19,457.54,458.61,52542.0,454.5306,455.026,453.391,454.4513,52542.0
2025-01-13 09:30:00,458.69,472.16,458.69,470.51,100195.0,454.5306,467.8784,454.5306,466.2434,100195.0
2025-01-13 10:00:00,470.38,475.77,470.38,475.51,40416.0,466.1146,471.4557,466.1146,471.198,40416.0
2025-01-13 10:30:00,475.95,477.39,474.47,477.02,46318.0,471.6341,473.061,470.1675,472.6943,46318.0
2025-01-13 11:00:00,477.06,477.06,474.06,474.92,19524.0,472.734,472.734,469.7612,470.6134,19524.0
2025-01-13 11:30:00,474.94,475.19,471.91,472.12,18139.0,470.6332,470.8809,467.6307,467.8388,18139.0
2025-01-13 12:00:00,472.12,472.32,470.56,470.82,13741.0,467.8388,468.037,466.2929,466.5506,13741.0
2025-01-13 12:30:00,470.62,471.31,470.36,470.84,24723.0,466.3524,467.0361,466.0947,466.5704,24723.0
2025-01-13 13:00:00,471.07,471.89,469.46,471.75,9836.0,466.7983,467.6109,465.2029,467.4721,9836.0
2025-01-13 13:30:00,472.0,473.73,471.86,473.14,18751.0,467.7199,469.4342,467.5811,468.8495,18751.0
2025-01-13 14:00:00,473.24,475.42,472.04,475.41,22275.0,468.9486,471.1089,467.7595,471.0989,22275.0
2025-01-13 14:30:00,475.41,475.43,472.62,474.66,25526.0,471.0989,471.1188,468.3342,470.3558,25526.0
2025-01-13 15:00:00,474.66,474.9,473.76,474.36,51370.0,470.3558,470.5936,469.4639,470.0585,51370.0
2025-01-13 15:30:00,474.23,474.47,472.03,472.38,85580.0,469.9296,470.1675,467.7496,468.0964,85580.0
2025-01-14 09:30:00,473.51,475.24,472.72,475.06,16370.0,469.2162,470.9305,468.4333,470.7521,16370.0
2025-01-14 10:00:00,474.89,475.6,473.47,474.85,19310.0,470.5837,471.2872,469.1765,470.544,19310.0
2025-01-14 10:30:00,474.85,475.69,474.5,475.6,22315.0,470.544,471.3764,470.1972,471.2872,22315.0
2025-01-14 11:00:00,475.25,475.26,472.38,473.68,16993.0,470.9404,470.9503,468.0964,469.3846,16993.0
2025-01-14 11:30:00,473.9,474.29,472.06,472.2,18376.0,469.6026,469.9891,467.7793,467.9181,18376.0
2025-01-14 12:00:00,472.34,472.6,471.57,472.52,6968.0,468.0568,468.3144,467.2938,468.2352,6968.0
2025-01-14 12:30:00,472.3,473.54,471.93,473.54,7353.0,468.0172,469.2459,467.6505,469.2459,7353.0
2025-01-14 13:00:00,473.43,474.21,472.75,473.65,11477.0,469.1369,469.9098,468.4631,469.3549,11477.0
2025-01-14 13:30:00,473.73,475.62,473.73,474.85,12811.0,469.4342,471.307,469.4342,470.544,12811.0
2025-01-14 14:00:00,474.82,474.82,473.85,474.22,9990.0,470.5143,470.5143,469.5531,469.9197,9990.0
2025-01-14 14:30:00,473.99,474.89,473.83,473.83,8290.0,469.6918,470.5837,469.5333,469.5333,8290.0
2025-01-14 15:00:00,473.92,474.67,473.8,474.42,17239.0,469.6225,470.3657,469.5035,470.1179,17239.0
2025-01-14 15:30:00,474.42,475.98,474.04,475.67,63695.0,470.1179,471.6638,469.7414,471.3566,63695.0
2025-01-15 09:30:00,476.53,477.7,474.31,475.3,17676.0,472.2088,473.3682,470.0089,470.9899,17676.0
2025-01-15 10:00:00,475.34,475.46,472.34,472.52,7738.0,471.0296,471.1485,468.0568,468.2352,7738.0
2025-01-15 10:30:00,472.47,473.05,470.38,471.21,13820.0,468.1856,468.7603,466.1146,466.937,13820.0
2025-01-15 11:00:00,471.96,472.25,470.41,471.43,13282.0,467.6802,467.9676,466.1443,467.155,13282.0
2025-01-15 11:30:00,471.03,471.53,470.41,471.05,11271.0,466.7587,467.2541,466.1443,466.7785,11271.0
2025-01-15 12:00:00,471.24,472.01,470.19,471.62,14368.0,466.9668,467.7298,465.9263,467.3433,14368.0
2025-01-15 12:30:00,471.86,472.46,471.18,471.18,11301.0,467.5811,468.1757,466.9073,466.9073,11301.0
2025-01-15 13:00:00,471.3,472.21,471.07,471.51,6396.0,467.0262,467.928,466.7983,467.2343,6396.0
2025-01-15 13:30:00,471.51,471.82,471.1,471.3,6159.0,467.2343,467.5415,466.828,467.0262,6159.0
2025-01-15 14:00:00,471.31,471.88,470.45,470.63,17424.0,467.0361,467.601,466.1839,466.3623,17424.0
2025-01-15 14:30:00,471.1,472.3,471.07,471.93,13909.0,466.828,468.0172,466.7983,467.6505,13909.0
2025-01-15 15:00:00,472.0,472.24,471.01,472.0,23358.0,467.7199,467.9577,466.7388,467.7199,23358.0
2025-01-15 15:30:00,472.0,472.85,471.1,472.08,72568.0,467.7199,468.5622,466.828,467.7991,72568.0
2025-01-16 09:30:00,471.33,474.0,470.77,471.99,23714.0,467.0559,469.7017,466.501,467.71,23714.0
2025-01-16 10:00:00,472.12,473.0,471.48,472.66,23169.0,467.8388,468.7108,467.2046,468.3739,23169.0
2025-01-16 10:30:00,472.71,474.24,470.88,474.17,19184.0,468.4234,469.9396,466.61,469.8702,19184.0
2025-01-16 11:00:00,474.3,474.76,473.66,474.47,16730.0,469.999,470.4548,469.3648,470.1675,16730.0
2025-01-16 11:30:00,474.3,474.52,473.71,474.28,8644.0,469.999,470.217,469.4144,469.9792,8644.0
2025-01-16 12:00:00,474.53,475.88,474.36,474.94,10353.0,470.2269,471.5647,470.0585,470.6332,10353.0
2025-01-16 12:30:00,474.88,475.08,473.75,474.06,14325.0,470.5738,470.7719,469.454,469.7612,14325.0
2025-01-16 13:00:00,474.11,475.62,473.81,475.62,24634.0,469.8107,471.307,469.5135,471.307,24634.0
2025-01-16 13:30:00,475.45,475.77,474.43,474.52,10696.0,471.1386,471.4557,470.1278,470.217,10696.0
2025-01-16 14:00:00,474.4,476.24,474.38,476.24,39223.0,470.0981,471.9214,470.0783,471.9214,39223.0
2025-01-16 14:30:00,476.06,477.63,476.05,477.11,16800.0,471.7431,473.2988,471.7331,472.7835,16800.0
2025-01-16 15:00:00,477.1,478.1,477.1,477.25,11923.0,472.7736,473.7646,472.7736,472.9223,11923.0
2025-01-16 15:30:00,477.48,481.33,477.48,481.2,72964.0,473.1502,476.9653,473.1502,476.8364,72964.0
2025-01-17 09:30:00,480.42,481.78,477.35,481.71,119106.0,476.0635,477.4112,473.0214,477.3418,119106.0
2025-01-17 10:00:00,481.52,482.79,479.86,481.14,29403.0,477.1535,478.412,475.5086,476.777,29403.0
2025-01-17 10:30:00,481.08,482.0,480.78,481.58,33189.0,476.7175,477.6292,476.4203,477.213,33189.0
2025-01-17 11:00:00,481.26,482.0,480.8,481.0,33527.0,476.8959,477.6292,476.4401,476.6383,33527.0
2025-01-17 11:30:00,481.3,482.33,480.77,481.73,35297.0,476.9355,477.9562,476.4103,477.3616,35297.0
2025-01-17 12:00:00,481.73,482.33,480.79,482.17,37038.0,477.3616,477.9562,476.4302,477.7976,37038.0
2025-01-17 12:30:00,482.16,483.43,481.43,482.15,64672.0,477.7877,479.0462,477.0644,477.7778,64672.0
2025-01-17 13:00:00,482.4,482.44,481.2,481.96,12020.0,478.0256,478.0652,476.8364,477.5896,12020.0
2025-01-17 13:30:00,481.38,481.63,480.99,481.01,17043.0,477.0148,477.2625,476.6283,476.6482,17043.0
2025-01-17 14:00:00,481.27,481.38,480.0,480.43,19674.0,476.9058,477.0148,475.6473,476.0734,19674.0
2025-01-17 14:30:00,480.43,481.57,479.0,481.09,17601.0,476.0734,477.2031,474.6564,476.7274,17601.0
2025-01-17 15:00:00,480.92,481.01,480.61,481.0,9679.0,476.559,476.6482,476.2518,476.6383,9679.0
2025-01-17 15:30:00,481.24,482.72,480.32,482.38,75388.0,476.8761,478.3427,475.9644,478.0057,75388.0
2025-01-21 09:30:00,490.0,499.1,489.54,496.51,103810.0,485.5566,494.5741,485.1008,492.0076,103810.0
2025-01-21 10:00:00,497.24,501.86,497.23,500.18,51514.0,492.731,497.3091,492.7211,495.6443,51514.0
2025-01-21 10:30:00,500.19,502.51,499.46,502.31,38040.0,495.6542,497.9532,494.9309,497.755,38040.0
2025-01-21 11:00:00,502.0,503.32,500.18,503.3,30787.0,497.4478,498.7559,495.6443,498.736,30787.0
2025-01-21 11:30:00,503.37,506.89,502.89,506.89,49774.0,498.8054,502.2935,498.3298,502.2935,49774.0
2025-01-21 12:00:00,506.7,507.67,505.33,505.68,51501.0,502.1052,503.0664,500.7476,501.0945,51501.0
2025-01-21 12:30:00,505.24,507.33,505.24,506.92,45062.0,500.6584,502.7295,500.6584,502.3232,45062.0
2025-01-21 13:00:00,506.75,507.38,505.49,506.39,29102.0,502.1548,502.779,500.9062,501.798,29102.0
2025-01-21 13:30:00,506.48,506.79,504.54,505.99,52822.0,501.8872,502.1944,499.9648,501.4016,52822.0
2025-01-21 14:00:00,505.58,506.97,505.57,506.11,16365.0,500.9954,502.3728,500.9855,501.5206,16365.0
2025-01-21 14:30:00,506.11,506.11,504.99,505.77,13984.0,501.5206,501.5206,500.4107,501.1836,13984.0
2025-01-21 15:00:00,505.77,506.42,504.99,505.03,40653.0,501.1836,501.8277,500.4107,500.4504,40653.0
2025-01-21 15:30:00,505.01,506.22,503.97,504.55,95723.0,500.4305,501.6296,499.4,499.9747,95723.0
2025-01-22 09:30:00,504.0,504.0,497.17,499.64,44520.0,499.4297,499.4297,492.6616,495.1092,44520.0
2025-01-22 10:00:00,499.7,502.84,499.24,501.29,29933.0,495.1687,498.2802,494.7129,496.7443,29933.0
2025-01-22 10:30:00,501.68,501.75,499.69,500.81,29280.0,497.1307,497.2001,495.1588,496.2686,29280.0
2025-01-22 11:00:00,500.81,502.09,500.28,502.09,22839.0,496.2686,497.537,495.7434,497.537,22839.0
2025-01-22 11:30:00,502.2,502.97,501.53,501.8,19763.0,497.646,498.409,496.9821,497.2496,19763.0
2025-01-22 12:00:00,501.56,502.07,500.62,501.87,17981.0,497.0118,497.5172,496.0803,497.319,17981.0
2025-01-22 12:30:00,501.83,503.1,501.65,502.54,78488.0,497.2794,498.5379,497.101,497.9829,78488.0
2025-01-22 13:00:00,502.42,503.67,502.04,503.56,11482.0,497.864,499.1027,497.4875,498.9937,11482.0
2025-01-22 13:30:00,503.58,503.86,502.75,503.0,43157.0,499.0135,499.291,498.191,498.4388,43157.0
2025-01-22 14:00:00,502.84,504.04,502.53,504.04,66952.0,498.2802,499.4693,497.973,499.4693,66952.0
2025-01-22 14:30:00,504.16,504.85,503.85,504.39,19226.0,499.5882,500.272,499.2811,499.8162,19226.0
2025-01-22 15:00:00,504.6,505.26,504.03,504.18,53187.0,500.0243,500.6783,499.4594,499.6081,53187.0
2025-01-22 15:30:00,504.08,504.81,501.66,502.22,205434.0,499.509,500.2323,497.1109,497.6658,205434.0
2025-01-23 09:30:00,506.0,507.64,502.01,502.49,56673.0,501.4116,503.0367,497.4577,497.9334,56673.0
2025-01-23 10:00:00,502.59,502.59,493.23,494.62,41897.0,498.0325,498.0325,488.7574,490.1348,41897.0
2025-01-23 10:30:00,494.12,498.18,494.12,497.97,32418.0,489.6393,493.6625,489.6393,493.4544,32418.0
2025-01-23 11:00:00,498.21,499.34,496.77,497.78,49303.0,493.6922,494.812,492.2653,493.2661,49303.0
2025-01-23 11:30:00,497.48,498.16,495.92,497.35,19636.0,492.9688,493.6427,491.423,492.84,19636.0
2025-01-23 12:00:00,497.41,498.65,496.53,498.65,12471.0,492.8995,494.1282,492.0274,494.1282,12471.0
2025-01-23 12:30:00,498.76,500.63,498.75,500.42,15736.0,494.2372,496.0903,494.2273,495.8822,15736.0
2025-01-23 13:00:00,500.31,500.45,498.79,499.25,10849.0,495.7732,495.9119,494.2669,494.7228,10849.0
2025-01-23 13:30:00,499.66,499.82,498.37,498.38,14727.0,495.129,495.2876,493.8507,493.8607,14727.0
2025-01-23 14:00:00,498.24,499.32,498.18,498.84,10504.0,493.7219,494.7921,493.6625,494.3165,10504.0
2025-01-23 14:30:00,498.85,499.82,498.68,499.35,11899.0,494.3264,495.2876,494.1579,494.8219,11899.0
2025-01-23 15:00:00,499.34,499.34,498.48,498.8,15195.0,494.812,494.812,493.9597,494.2768,15195.0
2025-01-23 15:30:00,498.8,499.83,497.02,499.64,71442.0,494.2768,495.2975,492.513,495.1092,71442.0
2025-01-24 09:30:00,497.93,500.0,497.08,498.79,22814.0,493.4147,495.466,492.5724,494.2669,22814.0
2025-01-24 10:00:00,497.65,499.39,497.63,498.94,18314.0,493.1373,494.8615,493.1175,494.4156,18314.0
2025-01-24 10:30:00,498.91,498.91,496.66,497.0,10178.0,494.3858,494.3858,492.1563,492.4932,10178.0
2025-01-24 11:00:00,497.08,497.69,496.71,496.72,12764.0,492.5724,493.1769,492.2058,492.2157,12764.0
2025-01-24 11:30:00,496.72,499.1,496.71,498.68,19243.0,492.2157,494.5741,492.2058,494.1579,19243.0
2025-01-24 12:00:00,498.68,499.76,497.61,499.29,24131.0,494.1579,495.2281,493.0976,494.7624,24131.0
2025-01-24 12:30:00,499.13,499.15,498.2,498.31,10793.0,494.6039,494.6237,493.6823,493.7913,10793.0
2025-01-24 13:00:00,498.3,498.69,497.31,497.71,12839.0,493.7814,494.1678,492.8004,493.1967,12839.0
2025-01-24 13:30:00,497.82,499.01,497.82,498.8,9578.0,493.3057,494.4849,493.3057,494.2768,9578.0
2025-01-24 14:00:00,498.8,499.36,497.93,499.36,17330.0,494.2768,494.8318,493.4147,494.8318,17330.0
2025-01-24 14:30:00,499.45,499.48,498.69,499.15,9534.0,494.921,494.9507,494.1678,494.6237,9534.0
2025-01-24 15:00:00,499.3,499.5,498.2,498.35,7215.0,494.7723,494.9705,493.6823,493.8309,7215.0
2025-01-24 15:30:00,498.27,498.48,496.81,496.84,58557.0,493.7517,493.9597,492.3049,492.3346,58557.0
2025-01-27 09:30:00,502.39,507.38,500.17,500.52,53887.0,497.8343,502.779,495.6344,495.9813,53887.0
2025-01-27 10:00:00,499.77,501.89,499.03,499.95,17011.0,495.2381,497.3388,494.5048,495.4164,17011.0
2025-01-27 10:30:00,499.87,500.43,498.49,498.88,8202.0,495.3371,495.8921,493.9697,494.3561,8202.0
2025-01-27 11:00:00,498.97,500.41,498.91,500.41,14143.0,494.4453,495.8722,494.3858,495.8722,14143.0
2025-01-27 11:30:00,500.26,501.31,498.88,499.05,12403.0,495.7236,496.7641,494.3561,494.5246,12403.0
2025-01-27 12:00:00,498.88,501.15,497.0,500.96,24206.0,494.3561,496.6055,492.4932,496.4173,24206.0
2025-01-27 12:30:00,500.62,502.0,500.47,501.03,21972.0,496.0803,497.4478,495.9317,496.4866,21972.0
2025-01-27 13:00:00,500.96,502.16,500.25,501.8,10625.0,496.4173,497.6064,495.7137,497.2496,10625.0
2025-01-27 13:30:00,501.61,502.41,501.01,502.27,14504.0,497.0614,497.8541,496.4668,497.7154,14504.0
2025-01-27 14:00:00,502.34,503.38,502.29,503.09,18297.0,497.7847,498.8153,497.7352,498.5279,18297.0
2025-01-27 14:30:00,503.05,504.5,503.04,504.33,12614.0,498.4883,499.9252,498.4784,499.7567,12614.0
2025-01-27 15:00:00,504.11,504.11,501.76,501.76,19530.0,499.5387,499.5387,497.21,497.21,19530.0
2025-01-27 15:30:00,501.68,503.47,500.72,503.44,75438.0,497.1307,498.9045,496.1794,498.8748,75438.0
2025-01-28 09:30:00,501.11,502.92,488.02,489.0,53467.0,496.5659,498.3595,483.5946,484.5657,53467.0
2025-01-28 10:00:00,488.44,495.64,488.44,492.91,75633.0,484.0108,491.1455,484.0108,488.4403,75633.0
2025-01-28 10:30:00,493.0,497.0,492.72,496.99,27649.0,488.5294,492.4932,488.252,492.4833,27649.0
2025-01-28 11:00:00,496.75,498.5,493.72,493.84,24299.0,492.2454,493.9796,489.2429,489.3618,24299.0
2025-01-28 11:30:00,493.84,494.06,490.9,491.81,27143.0,489.3618,489.5798,486.4485,487.3502,27143.0
2025-01-28 12:00:00,491.73,491.73,489.95,491.05,17921.0,487.271,487.271,485.5071,486.5971,17921.0
2025-01-28 12:30:00,491.13,493.24,490.79,493.01,13304.0,486.6764,488.7673,486.3395,488.5394,13304.0
2025-01-28 13:00:00,493.38,493.52,491.41,491.53,14008.0,488.906,489.0447,486.9539,487.0728,14008.0
2025-01-28 13:30:00,491.43,492.48,490.51,490.55,18125.0,486.9737,488.0142,486.062,486.1017,18125.0
2025-01-28 14:00:00,490.58,490.68,486.44,487.38,17414.0,486.1314,486.2305,482.0289,482.9604,17414.0
2025-01-28 14:30:00,487.29,488.44,485.8,487.24,22897.0,482.8712,484.0108,481.3947,482.8217,22897.0
2025-01-28 15:00:00,487.07,488.51,486.15,486.56,28639.0,482.6532,484.0802,481.7416,482.1478,28639.0
2025-01-28 15:30:00,486.32,487.8,485.48,486.64,97808.0,481.91,483.3766,481.0776,482.2271,97808.0
2025-01-29 09:30:00,486.64,492.76,485.0,486.6,23009.0,482.2271,488.2916,480.602,482.1875,23009.0
2025-01-29 10:00:00,486.77,486.77,483.24,483.49,18007.0,482.3559,482.3559,478.8579,479.1057,18007.0
2025-01-29 10:30:00,483.34,484.95,482.16,482.23,26413.0,478.957,480.5524,477.7877,477.8571,26413.0
2025-01-29 11:00:00,482.22,483.2,480.79,481.22,21094.0,477.8472,478.8183,476.4302,476.8563,21094.0
2025-01-29 11:30:00,480.8,483.6,480.73,482.85,26457.0,476.4401,479.2147,476.3707,478.4715,26457.0
2025-01-29 12:00:00,482.97,483.58,482.42,483.2,13294.0,478.5904,479.1949,478.0454,478.8183,13294.0
2025-01-29 12:30:00,483.2,483.37,482.06,483.04,11227.0,478.8183,478.9868,477.6886,478.6598,11227.0
2025-01-29 13:00:00,483.14,483.45,482.36,483.36,17492.0,478.7589,479.066,477.9859,478.9769,17492.0
2025-01-29 13:30:00,483.59,483.74,482.58,483.48,18599.0,479.2048,479.3534,478.2039,479.0958,18599.0
2025-01-29 14:00:00,483.34,483.36,481.64,481.64,13479.0,478.957,478.9769,477.2725,477.2725,13479.0
2025-01-29 14:30:00,481.86,483.33,481.33,483.04,26511.0,477.4905,478.9471,476.9653,478.6598,26511.0
2025-01-29 15:00:00,482.56,482.94,481.51,482.78,13765.0,478.1841,478.5607,477.1436,478.4021,13765.0
2025-01-29 15:30:00,482.6,482.76,480.24,481.24,81205.0,478.2237,478.3823,475.8852,476.8761,81205.0
2025-01-30 09:30:00,472.0,485.0,470.75,475.02,122809.0,467.7199,480.602,466.4812,470.7125,122809.0
2025-01-30 10:00:00,474.01,476.83,471.78,472.24,98411.0,469.7116,472.5061,467.5019,467.9577,98411.0
2025-01-30 10:30:00,472.59,473.12,469.72,472.2,38271.0,468.3045,468.8297,465.4605,467.9181,38271.0
2025-01-30 11:00:00,472.41,473.79,471.78,472.92,17126.0,468.1262,469.4936,467.5019,468.6315,17126.0
2025-01-30 11:30:00,472.5,473.68,470.97,472.14,19630.0,468.2153,469.3846,466.6992,467.8586,19630.0
2025-01-30 12:00:00,472.45,473.17,470.32,470.93,26269.0,468.1658,468.8793,466.0551,466.6596,26269.0
2025-01-30 12:30:00,471.26,472.45,470.73,471.68,15832.0,466.9866,468.1658,466.4614,467.4028,15832.0
2025-01-30 13:00:00,471.52,477.67,471.51,476.89,18113.0,467.2442,473.3385,467.2343,472.5655,18113.0
2025-01-30 13:30:00,476.78,477.31,475.27,476.32,40114.0,472.4565,472.9817,470.9602,472.0007,40114.0
2025-01-30 14:00:00,476.83,477.46,476.0,476.14,11022.0,472.5061,473.1304,471.6836,471.8223,11022.0
2025-01-30 14:30:00,476.0,476.25,474.91,475.67,14030.0,471.6836,471.9313,470.6035,471.3566,14030.0
2025-01-30 15:00:00,475.56,476.92,475.06,476.33,22878.0,471.2476,472.5953,470.7521,472.0106,22878.0
2025-01-30 15:30:00,476.49,483.97,475.49,483.2,194417.0,472.1692,479.5813,471.1782,478.8183,194417.0
2025-01-31 09:30:00,484.0,484.69,478.5,480.53,56012.0,479.6111,480.2948,474.1609,476.1725,56012.0
2025-01-31 10:00:00,480.53,484.56,479.81,484.26,32261.0,476.1725,480.166,475.459,479.8687,32261.0
2025-01-31 10:30:00,483.91,485.14,483.36,485.14,15248.0,479.5219,480.7407,478.9769,480.7407,15248.0
2025-01-31 11:00:00,485.2,486.32,484.67,486.14,8356.0,480.8002,481.91,480.275,481.7316,8356.0
2025-01-31 11:30:00,486.3,487.2,485.44,487.12,13943.0,481.8902,482.782,481.038,482.7028,13943.0
2025-01-31 12:00:00,486.98,488.1,486.95,487.77,18132.0,482.564,483.6739,482.5343,483.3469,18132.0
2025-01-31 12:30:00,487.77,487.91,486.29,486.49,11932.0,483.3469,483.4856,481.8803,482.0785,11932.0
2025-01-31 13:00:00,486.55,487.42,486.34,486.34,18220.0,482.1379,483.0,481.9298,481.9298,18220.0
2025-01-31 13:30:00,486.59,486.85,485.14,485.38,19778.0,482.1776,482.4352,480.7407,480.9785,19778.0
2025-01-31 14:00:00,485.64,485.86,484.84,485.25,16102.0,481.2362,481.4542,480.4434,480.8497,16102.0
2025-01-31 14:30:00,485.35,486.0,484.98,485.69,12346.0,480.9488,481.5929,480.5822,481.2857,12346.0
2025-01-31 15:00:00,485.68,487.89,485.31,487.28,20921.0,481.2758,483.4658,480.9092,482.8613,20921.0
2025-01-31 15:30:00,487.47,487.64,486.28,486.93,41188.0,483.0496,483.218,481.8704,482.5145,41188.0
2025-02-03 09:30:00,488.41,490.63,481.66,482.0,33972.0,483.9811,486.1809,477.2923,477.6292,33972.0
2025-02-03 10:00:00,482.13,490.36,482.07,488.51,43599.0,477.758,485.9134,477.6986,484.0802,43599.0
2025-02-03 10:30:00,488.43,493.33,488.06,490.88,34284.0,484.0009,488.8564,483.6342,486.4287,34284.0
2025-02-03 11:00:00,490.99,491.52,489.11,490.0,17591.0,486.5377,487.0629,484.6747,485.5566,17591.0
2025-02-03 11:30:00,489.97,490.07,487.57,487.61,16093.0,485.5269,485.626,483.1487,483.1883,16093.0
2025-02-03 12:00:00,487.32,487.44,485.74,485.74,22895.0,482.9009,483.0199,481.3353,481.3353,22895.0
2025-02-03 12:30:00,485.87,486.13,484.32,485.37,12197.0,481.4641,481.7217,479.9282,480.9686,12197.0
2025-02-03 13:00:00,485.43,485.82,484.39,485.53,8333.0,481.0281,481.4146,479.9975,481.1272,8333.0
2025-02-03 13:30:00,485.53,486.12,484.88,485.9,8159.0,481.1272,481.7118,480.4831,481.4938,8159.0
2025-02-03 14:00:00,485.9,487.64,485.61,487.25,16771.0,481.4938,483.218,481.2065,482.8316,16771.0
2025-02-03 14:30:00,487.25,488.45,486.71,487.86,13243.0,482.8316,484.0207,482.2965,483.4361,13243.0
2025-02-03 15:00:00,487.86,488.77,486.79,486.88,15631.0,483.4361,484.3378,482.3758,482.4649,15631.0
2025-02-03 15:30:00,486.85,489.34,486.4,487.92,69729.0,482.4352,484.9026,481.9893,483.4955,69729.0
2025-02-04 09:30:00,486.6,487.79,484.97,485.55,19854.0,482.1875,483.3667,480.5723,481.147,19854.0
2025-02-04 10:00:00,485.03,485.55,483.3,484.7,12136.0,480.6317,481.147,478.9174,480.3047,12136.0
2025-02-04 10:30:00,484.52,485.46,483.75,483.84,8784.0,480.1263,481.0578,479.3633,479.4525,8784.0
2025-02-04 11:00:00,483.97,485.38,483.96,484.6,13167.0,479.5813,480.9785,479.5714,480.2056,13167.0
2025-02-04 11:30:00,484.63,484.94,483.59,484.28,9767.0,480.2353,480.5425,479.2048,479.8885,9767.0
2025-02-04 12:00:00,484.29,485.02,483.93,484.1,14382.0,479.8984,480.6218,479.5417,479.7101,14382.0
2025-02-04 12:30:00,484.12,484.43,483.11,483.97,7490.0,479.73,480.0372,478.7291,479.5813,7490.0
2025-02-04 13:00:00,483.83,484.2,482.45,482.51,6249.0,479.4426,479.8092,478.0751,478.1346,6249.0
2025-02-04 13:30:00,482.49,482.56,481.42,481.81,9963.0,478.1147,478.1841,477.0545,477.4409,9963.0
2025-02-04 14:00:00,481.98,483.76,481.98,483.7,8004.0,477.6094,479.3732,477.6094,479.3138,8004.0
2025-02-04 14:30:00,483.89,484.5,483.61,483.72,10989.0,479.5021,480.1065,479.2246,479.3336,10989.0
2025-02-04 15:00:00,483.64,483.68,482.51,482.84,12441.0,479.2543,479.294,478.1346,478.4616,12441.0
2025-02-04 15:30:00,482.75,483.19,482.1,482.49,42594.0,478.3724,478.8084,477.7283,478.1147,42594.0
2025-02-05 09:30:00,484.99,486.01,483.12,483.25,11104.0,480.5921,481.6028,478.739,478.8679,11104.0
2025-02-05 10:00:00,483.89,483.89,481.65,483.48,10602.0,479.5021,479.5021,477.2824,479.0958,10602.0
2025-02-05 10:30:00,483.25,484.96,482.7,484.62,9076.0,478.8679,480.5623,478.3228,480.2254,9076.0
2025-02-05 11:00:00,484.5,484.73,481.84,482.27,14017.0,480.1065,480.3344,477.4706,477.8967,14017.0
2025-02-05 11:30:00,482.28,482.28,480.38,480.47,8603.0,477.9067,477.9067,476.0239,476.1131,8603.0
2025-02-05 12:00:00,480.47,480.77,479.25,479.73,11703.0,476.1131,476.4103,474.9041,475.3798,11703.0
2025-02-05 12:30:00,479.75,479.84,478.5,478.55,11762.0,475.3996,475.4888,474.1609,474.2105,11762.0
2025-02-05 13:00:00,478.78,478.78,477.26,478.07,18303.0,474.4384,474.4384,472.9322,473.7348,18303.0
2025-02-05 13:30:00,477.89,478.63,476.19,476.45,26538.0,473.5565,474.2898,471.8719,472.1295,26538.0
2025-02-05 14:00:00,476.52,477.58,475.62,475.74,27211.0,472.1989,473.2493,471.307,471.426,27211.0
2025-02-05 14:30:00,475.9,476.51,474.95,475.97,31937.0,471.5845,472.189,470.6431,471.6539,31937.0
2025-02-05 15:00:00,475.85,475.99,474.17,474.27,32189.0,471.535,471.6737,469.8702,469.9693,32189.0
2025-02-05 15:30:00,474.39,475.34,470.93,472.18,162356.0,470.0882,471.0296,466.6596,467.8982,162356.0
2025-02-06 09:30:00,470.85,472.75,470.0,470.01,36908.0,466.5803,468.4631,465.738,465.7479,36908.0
2025-02-06 10:00:00,470.44,471.44,468.14,469.31,14974.0,466.174,467.1649,463.8949,465.0543,14974.0
2025-02-06 10:30:00,469.11,469.31,464.79,464.79,16421.0,464.8561,465.0543,460.5753,460.5753,16421.0
2025-02-06 11:00:00,465.11,466.88,464.47,465.73,22317.0,460.8924,462.6463,460.2582,461.5067,22317.0
2025-02-06 11:30:00,465.61,466.37,463.89,463.91,14418.0,461.3878,462.1409,459.6834,459.7032,14418.0
2025-02-06 12:00:00,463.91,466.56,463.9,465.29,11742.0,459.7032,462.3292,459.6933,461.0707,11742.0
2025-02-06 12:30:00,465.24,466.5,464.74,466.14,11004.0,461.0212,462.2697,460.5257,461.913,11004.0
2025-02-06 13:00:00,466.23,466.23,464.7,464.9,12314.0,462.0022,462.0022,460.4861,460.6843,12314.0
2025-02-06 13:30:00,464.97,465.26,463.96,464.42,13243.0,460.7536,461.041,459.7528,460.2086,13243.0
2025-02-06 14:00:00,464.27,464.58,462.66,462.66,17360.0,460.06,460.3672,458.4646,458.4646,17360.0
2025-02-06 14:30:00,462.84,464.27,462.24,463.71,14176.0,458.6429,460.06,458.0484,459.505,14176.0
2025-02-06 15:00:00,463.78,465.95,463.66,465.67,18780.0,459.5744,461.7247,459.4555,461.4473,18780.0
2025-02-06 15:30:00,465.73,466.8,465.0,466.69,77991.0,461.5067,462.567,460.7833,462.458,77991.0
2025-02-07 09:30:00,468.36,470.9,466.19,470.9,39710.0,464.1129,466.6298,461.9626,466.6298,39710.0
2025-02-07 10:00:00,471.12,472.98,471.0,471.84,23759.0,466.8479,468.691,466.7289,467.5613,23759.0
2025-02-07 10:30:00,472.04,472.62,468.8,469.08,15805.0,467.7595,468.3342,464.5489,464.8264,15805.0
2025-02-07 11:00:00,469.15,470.42,468.42,468.47,32817.0,464.8957,466.1542,464.1723,464.2219,32817.0
2025-02-07 11:30:00,468.58,469.65,468.57,469.35,7059.0,464.3309,465.3912,464.321,465.0939,7059.0
2025-02-07 12:00:00,469.01,470.21,468.97,470.03,5675.0,464.757,465.9461,464.7173,465.7677,5675.0
2025-02-07 12:30:00,469.86,471.84,469.86,471.06,14456.0,465.5993,467.5613,465.5993,466.7884,14456.0
2025-02-07 13:00:00,471.06,472.78,470.9,472.31,24357.0,466.7884,468.4928,466.6298,468.0271,24357.0
2025-02-07 13:30:00,472.41,472.6,471.37,471.85,17215.0,468.1262,468.3144,467.0956,467.5712,17215.0
2025-02-07 14:00:00,471.56,472.24,471.15,471.71,11819.0,467.2839,467.9577,466.8776,467.4325,11819.0
2025-02-07 14:30:00,471.58,474.15,471.44,472.45,26894.0,467.3037,469.8504,467.1649,468.1658,26894.0
2025-02-07 15:00:00,472.41,472.41,465.87,468.69,61831.0,468.1262,468.1262,461.6455,464.4399,61831.0
2025-02-07 15:30:00,469.09,469.68,467.54,468.57,65758.0,464.8363,465.4209,463.3003,464.321,65758.0
2025-02-10 09:30:00,469.81,472.0,468.53,470.47,33424.0,465.5497,467.7199,464.2813,466.2037,33424.0
2025-02-10 10:00:00,470.38,473.13,470.38,472.75,19163.0,466.1146,468.8396,466.1146,468.4631,19163.0
2025-02-10 10:30:00,472.74,475.08,471.82,474.57,23445.0,468.4532,470.7719,467.5415,470.2666,23445.0
2025-02-10 11:00:00,474.28,475.37,473.94,474.81,13178.0,469.9792,471.0593,469.6423,470.5044,13178.0
2025-02-10 11:30:00,474.62,475.25,473.88,473.88,16151.0,470.3161,470.9404,469.5828,469.5828,16151.0
2025-02-10 12:00:00,473.78,474.64,473.6,474.17,15896.0,469.4837,470.3359,469.3054,469.8702,15896.0
2025-02-10 12:30:00,474.36,475.67,474.27,475.67,14666.0,470.0585,471.3566,469.9693,471.3566,14666.0
2025-02-10 13:00:00,475.66,476.61,475.37,475.9,19101.0,471.3467,472.2881,471.0593,471.5845,19101.0
2025-02-10 13:30:00,475.86,476.11,475.23,476.04,16037.0,471.5449,471.7926,470.9206,471.7232,16037.0
2025-02-10 14:00:00,475.7,477.08,474.32,474.41,32990.0,471.3863,472.7538,470.0188,470.108,32990.0
2025-02-10 14:30:00,474.5,475.86,474.39,474.92,36454.0,470.1972,471.5449,470.0882,470.6134,36454.0
2025-02-10 15:00:00,474.96,475.74,473.53,473.74,28858.0,470.653,471.426,469.236,469.4441,28858.0
2025-02-10 15:30:00,473.74,474.43,472.83,474.16,94699.0,469.4441,470.1278,468.5423,469.8603,94699.0
2025-02-11 09:30:00,475.62,475.62,469.51,469.51,28581.0,471.307,471.307,465.2525,465.2525,28581.0
2025-02-11 10:00:00,469.51,470.08,468.42,469.9,12499.0,465.2525,465.8173,464.1723,465.6389,12499.0
2025-02-11 10:30:00,470.0,472.37,469.84,471.86,23772.0,465.738,468.0865,465.5795,467.5811,23772.0
2025-02-11 11:00:00,471.75,475.25,471.75,474.31,25898.0,467.4721,470.9404,467.4721,470.0089,25898.0
2025-02-11 11:30:00,474.15,475.83,473.96,474.57,14099.0,469.8504,471.5151,469.6621,470.2666,14099.0
2025-02-11 12:00:00,475.03,475.63,473.47,473.86,11004.0,470.7224,471.317,469.1765,469.563,11004.0
2025-02-11 12:30:00,473.88,474.05,472.83,473.23,12130.0,469.5828,469.7513,468.5423,468.9387,12130.0
2025-02-11 13:00:00,473.48,473.57,472.57,472.75,11099.0,469.1865,469.2756,468.2847,468.4631,11099.0
2025-02-11 13:30:00,473.19,474.23,472.85,473.08,12733.0,468.8991,469.9296,468.5622,468.7901,12733.0
2025-02-11 14:00:00,473.0,473.22,471.54,473.13,22132.0,468.7108,468.9288,467.264,468.8396,22132.0
2025-02-11 14:30:00,473.21,473.51,472.36,472.37,12597.0,468.9189,469.2162,468.0766,468.0865,12597.0
2025-02-11 15:00:00,472.54,473.41,472.25,473.41,9755.0,468.255,469.1171,467.9676,469.1171,9755.0
2025-02-11 15:30:00,473.35,474.1,472.52,473.65,48580.0,469.0576,469.8008,468.2352,469.3549,48580.0
2025-02-12 09:30:00,472.24,475.69,470.65,475.3,22584.0,467.9577,471.3764,466.3821,470.9899,22584.0
2025-02-12 10:00:00,474.81,477.47,474.68,476.98,29650.0,470.5044,473.1403,470.3756,472.6547,29650.0
2025-02-12 10:30:00,476.95,477.43,473.89,474.34,29095.0,472.625,473.1006,469.5927,470.0387,29095.0
2025-02-12 11:00:00,474.53,474.53,470.29,471.23,34032.0,470.2269,470.2269,466.0254,466.9569,34032.0
2025-02-12 11:30:00,471.46,473.81,471.23,473.06,16104.0,467.1848,469.5135,466.9569,468.7703,16104.0
2025-02-12 12:00:00,473.09,473.56,471.98,472.44,21638.0,468.8,469.2657,467.7001,468.1559,21638.0
2025-02-12 12:30:00,472.5,472.59,470.92,471.65,15225.0,468.2153,468.3045,466.6497,467.373,15225.0
2025-02-12 13:00:00,471.79,472.07,471.09,471.66,19942.0,467.5118,467.7892,466.8181,467.383,19942.0
2025-02-12 13:30:00,471.59,472.43,471.5,472.38,8188.0,467.3136,468.146,467.2244,468.0964,8188.0
2025-02-12 14:00:00,472.4,472.4,471.47,471.78,14021.0,468.1162,468.1162,467.1947,467.5019,14021.0
2025-02-12 14:30:00,471.85,472.38,471.49,472.06,19272.0,467.5712,468.0964,467.2145,467.7793,19272.0
2025-02-12 15:00:00,472.03,472.33,469.38,469.42,15088.0,467.7496,468.0469,465.1236,465.1633,15088.0
2025-02-12 15:30:00,469.61,471.89,469.26,470.86,89901.0,465.3515,467.6109,465.0047,466.5902,89901.0
2025-02-13 09:30:00,472.26,474.03,467.21,472.69,46911.0,467.9775,469.7315,462.9733,468.4036,46911.0
2025-02-13 10:00:00,472.49,473.19,469.35,471.28,31476.0,468.2054,468.8991,465.0939,467.0064,31476.0
2025-02-13 10:30:00,471.92,472.35,470.92,471.41,23023.0,467.6406,468.0667,466.6497,467.1352,23023.0
2025-02-13 11:00:00,471.55,472.18,470.84,471.6,34468.0,467.274,467.8982,466.5704,467.3235,34468.0
2025-02-13 11:30:00,471.84,473.4,471.63,472.7,20364.0,467.5613,469.1072,467.3532,468.4135,20364.0
2025-02-13 12:00:00,472.71,474.74,472.39,474.5,12372.0,468.4234,470.435,468.1063,470.1972,12372.0
2025-02-13 12:30:00,474.25,474.54,473.05,473.06,12406.0,469.9495,470.2368,468.7603,468.7703,12406.0
2025-02-13 13:00:00,473.12,474.17,472.93,473.93,5716.0,468.8297,469.8702,468.6414,469.6324,5716.0
2025-02-13 13:30:00,473.81,474.02,473.24,473.42,6372.0,469.5135,469.7216,468.9486,469.127,6372.0
2025-02-13 14:00:00,473.47,474.12,463.94,466.42,98590.0,469.1765,469.8206,459.733,462.1905,98590.0
2025-02-13 14:30:00,466.84,467.99,456.75,458.36,105801.0,462.6067,463.7462,452.6082,454.2036,105801.0
2025-02-13 15:00:00,459.85,460.43,456.82,459.19,66199.0,455.68,456.2548,452.6775,455.026,66199.0
2025-02-13 15:30:00,459.19,459.76,453.62,455.1,163329.0,455.026,455.5909,449.5065,450.9731,163329.0
2025-02-14 09:30:00,453.74,454.0,445.59,446.08,71765.0,449.6255,449.8831,441.5494,442.0349,71765.0
2025-02-14 10:00:00,446.08,446.73,441.4,441.41,69063.0,442.0349,442.679,437.3974,437.4073,69063.0
2025-02-14 10:30:00,441.59,442.42,437.85,440.49,83828.0,437.5856,438.4081,433.8795,436.4956,83828.0
2025-02-14 11:00:00,440.28,442.24,439.7,440.71,49980.0,436.2875,438.2297,435.7128,436.7136,49980.0
2025-02-14 11:30:00,440.76,440.76,438.32,439.53,60997.0,436.7632,436.7632,434.3453,435.5443,60997.0
2025-02-14 12:00:00,439.54,439.85,434.15,436.99,140450.0,435.5542,435.8614,430.2131,433.0273,140450.0
2025-02-14 12:30:00,437.1,438.45,435.17,438.42,95268.0,433.1363,434.4741,431.2238,434.4444,95268.0
2025-02-14 13:00:00,438.5,442.83,438.46,441.85,71262.0,434.5237,438.8144,434.484,437.8433,71262.0
2025-02-14 13:30:00,441.42,442.59,440.01,441.96,35563.0,437.4172,438.5766,436.02,437.9523,35563.0
2025-02-14 14:00:00,441.94,442.5,440.85,441.15,34178.0,437.9325,438.4874,436.8523,437.1496,34178.0
2025-02-14 14:30:00,440.52,440.77,439.04,439.86,36042.0,436.5253,436.7731,435.0588,435.8713,36042.0
2025-02-14 15:00:00,439.63,440.28,437.16,439.32,93768.0,435.6434,436.2875,433.1958,435.3362,93768.0
2025-02-14 15:30:00,439.35,439.99,437.84,438.8,153203.0,435.3659,436.0001,433.8696,434.8209,153203.0
2025-02-18 09:30:00,445.35,448.95,442.69,443.09,102329.0,441.3115,444.8789,438.6757,439.072,102329.0
2025-02-18 10:00:00,443.96,445.69,442.88,445.03,59327.0,439.9341,441.6485,438.8639,440.9944,59327.0
2025-02-18 10:30:00,445.05,445.16,442.58,443.65,17911.0,441.0143,441.1233,438.5667,439.627,17911.0
2025-02-18 11:00:00,443.65,444.5,441.94,442.64,22481.0,439.627,440.4692,437.9325,438.6261,22481.0
2025-02-18 11:30:00,442.27,442.49,441.29,441.3,11716.0,438.2595,438.4775,437.2884,437.2983,11716.0
2025-02-18 12:00:00,441.27,441.42,439.46,439.74,12814.0,437.2685,437.4172,435.4749,435.7524,12814.0
2025-02-18 12:30:00,439.71,441.49,439.44,441.01,13292.0,435.7227,437.4865,435.4551,437.0109,13292.0
2025-02-18 13:00:00,441.44,442.34,440.94,442.11,59677.0,437.437,438.3288,436.9415,438.1009,59677.0
2025-02-18 13:30:00,442.11,443.34,442.0,442.47,39003.0,438.1009,439.3198,437.9919,438.4577,39003.0
2025-02-18 14:00:00,442.42,443.21,441.74,442.59,20255.0,438.4081,439.1909,437.7343,438.5766,20255.0
2025-02-18 14:30:00,442.75,443.4,442.06,442.06,67373.0,438.7351,439.3792,438.0514,438.0514,67373.0
2025-02-18 15:00:00,442.42,442.42,441.54,441.87,37598.0,438.4081,438.4081,437.5361,437.8631,37598.0
2025-02-18 15:30:00,441.92,442.18,439.68,441.36,82789.0,437.9126,438.1703,435.693,437.3577,82789.0
2025-02-19 09:30:00,443.47,450.74,443.47,449.28,55908.0,439.4486,446.6527,439.4486,445.2059,55908.0
2025-02-19 10:00:00,449.14,451.08,448.07,449.44,26435.0,445.0672,446.9896,444.0069,445.3644,26435.0
2025-02-19 10:30:00,449.51,449.82,442.96,442.96,47611.0,445.4338,445.741,438.9432,438.9432,47611.0
2025-02-19 11:00:00,443.04,443.55,440.93,440.94,55037.0,439.0225,439.5279,436.9316,436.9415,55037.0
2025-02-19 11:30:00,440.71,442.41,440.09,440.2,57502.0,436.7136,438.3982,436.0992,436.2082,57502.0
2025-02-19 12:00:00,440.31,440.62,437.47,437.56,61293.0,436.3172,436.6244,433.503,433.5922,61293.0
2025-02-19 12:30:00,437.56,440.25,437.55,439.36,42927.0,433.5922,436.2578,433.5823,435.3759,42927.0
2025-02-19 13:00:00,439.36,440.42,438.38,438.52,18308.0,435.3759,436.4262,434.4047,434.5435,18308.0
2025-02-19 13:30:00,438.4,439.16,437.45,437.81,20582.0,434.4246,435.1777,433.4832,433.8399,20582.0
2025-02-19 14:00:00,437.8,438.29,436.96,437.37,26043.0,433.83,434.3156,432.9976,433.4039,26043.0
2025-02-19 14:30:00,437.51,438.16,430.0,435.52,105746.0,433.5426,434.1867,426.1007,431.5707,105746.0
2025-02-19 15:00:00,435.84,436.42,431.97,434.96,94824.0,431.8878,432.4625,428.0529,431.0158,94824.0
2025-02-19 15:30:00,434.98,436.45,432.68,433.84,222570.0,431.0356,432.4922,428.7564,429.9059,222570.0
2025-02-20 09:30:00,429.08,432.76,426.24,430.98,84280.0,425.1891,428.8357,422.3748,427.0718,84280.0
2025-02-20 10:00:00,430.98,432.47,429.21,431.4,37538.0,427.0718,428.5483,425.3179,427.488,37538.0
2025-02-20 10:30:00,431.18,432.1,429.21,430.07,20023.0,427.27,428.1817,425.3179,426.1701,20023.0
2025-02-20 11:00:00,430.03,430.39,428.88,430.21,28174.0,426.1305,426.4872,424.9909,426.3088,28174.0
2025-02-20 11:30:00,430.01,430.01,428.1,428.1,21512.0,426.1106,426.1106,424.218,424.218,21512.0
2025-02-20 12:00:00,428.32,429.47,428.23,429.04,21529.0,424.436,425.5755,424.3468,425.1494,21529.0
2025-02-20 12:30:00,428.82,429.62,428.69,429.56,15490.0,424.9314,425.7242,424.8026,425.6647,15490.0
2025-02-20 13:00:00,429.74,429.74,428.61,429.38,11393.0,425.8431,425.8431,424.7233,425.4864,11393.0
2025-02-20 13:30:00,429.0,430.45,429.0,430.16,16084.0,425.1098,426.5466,425.1098,426.2593,16084.0
2025-02-20 14:00:00,430.32,432.86,430.08,432.85,29687.0,426.4178,428.9348,426.18,428.9249,29687.0
2025-02-20 14:30:00,433.0,435.37,433.0,434.48,34151.0,429.0735,431.422,429.0735,430.5401,34151.0
2025-02-20 15:00:00,434.65,436.14,434.33,435.62,36239.0,430.7086,432.1851,430.3915,431.6698,36239.0
2025-02-20 15:30:00,435.75,439.0,435.27,438.12,151124.0,431.7986,435.0191,431.3229,434.1471,151124.0
2025-02-21 09:30:00,437.83,442.86,437.83,441.39,86607.0,433.8597,438.8441,433.8597,437.3874,86607.0
2025-02-21 10:00:00,441.7,444.02,439.94,444.02,66415.0,437.6946,439.9936,435.9506,439.9936,66415.0
2025-02-21 10:30:00,444.03,445.95,442.83,445.03,58380.0,440.0035,441.9061,438.8144,440.9944,58380.0
2025-02-21 11:00:00,444.86,448.27,444.85,447.76,61718.0,440.826,444.2051,440.8161,443.6997,61718.0
2025-02-21 11:30:00,448.04,448.16,446.95,447.58,53774.0,443.9771,444.0961,442.897,443.5213,53774.0
2025-02-21 12:00:00,447.47,448.13,446.1,446.51,41998.0,443.4123,444.0663,442.0547,442.461,41998.0
2025-02-21 12:30:00,446.51,447.73,446.28,447.19,44181.0,442.461,443.67,442.2331,443.1349,44181.0
2025-02-21 13:00:00,447.38,448.82,446.74,446.92,46268.0,443.3231,444.7501,442.6889,442.8673,46268.0
2025-02-21 13:30:00,446.92,447.53,446.18,447.15,36065.0,442.8673,443.4718,442.134,443.0952,36065.0
2025-02-21 14:00:00,447.13,447.88,446.45,446.91,37638.0,443.0754,443.8186,442.4016,442.8574,37638.0
2025-02-21 14:30:00,447.09,449.52,446.67,448.99,41127.0,443.0358,445.4437,442.6196,444.9185,41127.0
2025-02-21 15:00:00,448.95,449.83,448.03,449.77,47437.0,444.8789,445.7509,443.9672,445.6915,47437.0
2025-02-21 15:30:00,449.63,450.09,447.7,448.07,201481.0,445.5527,446.0086,443.6402,444.0069,201481.0
2025-02-24 09:30:00,450.23,454.28,449.66,452.68,67855.0,446.1473,450.1606,445.5825,448.5751,67855.0
2025-02-24 10:00:00,452.83,456.51,452.82,455.76,68795.0,448.7237,452.3703,448.7138,451.6271,68795.0
2025-02-24 10:30:00,455.2,456.29,454.42,455.11,80338.0,451.0722,452.1523,450.2993,450.983,80338.0
2025-02-24 11:00:00,455.12,455.69,453.37,454.04,71351.0,450.9929,451.5578,449.2588,449.9227,71351.0
2025-02-24 11:30:00,454.34,454.92,452.64,453.6,54939.0,450.22,450.7948,448.5354,449.4867,54939.0
2025-02-24 12:00:00,453.69,453.85,452.1,452.85,48914.0,449.5759,449.7345,448.0003,448.7435,48914.0
2025-02-24 12:30:00,452.59,453.21,450.99,451.02,34966.0,448.4859,449.1003,446.9004,446.9301,34966.0
2025-02-24 13:00:00,450.95,451.05,449.35,450.2,21131.0,446.8608,446.9598,445.2753,446.1176,21131.0
2025-02-24 13:30:00,449.86,450.64,449.37,449.74,51137.0,445.7806,446.5536,445.2951,445.6617,51137.0
2025-02-24 14:00:00,449.6,450.08,449.2,450.01,16992.0,445.523,445.9986,445.1266,445.9293,16992.0
2025-02-24 14:30:00,450.13,450.91,449.82,450.91,26722.0,446.0482,446.8211,445.741,446.8211,26722.0
2025-02-24 15:00:00,450.97,450.98,449.37,450.41,43027.0,446.8806,446.8905,445.2951,446.3257,43027.0
2025-02-24 15:30:00,450.49,450.98,449.26,450.27,178057.0,446.4049,446.8905,445.1861,446.1869,178057.0
2025-02-25 09:30:00,451.85,459.26,450.84,458.85,50323.0,447.7526,455.0954,446.7518,454.6891,50323.0
2025-02-25 10:00:00,458.22,459.47,456.65,456.78,50559.0,454.0648,455.3035,452.5091,452.6379,50559.0
2025-02-25 10:30:00,456.75,459.48,456.01,458.85,21920.0,452.6082,455.3134,451.8749,454.6891,21920.0
2025-02-25 11:00:00,459.13,462.55,458.78,461.64,52730.0,454.9666,458.3556,454.6198,457.4538,52730.0
2025-02-25 11:30:00,461.64,462.56,459.81,460.1,32162.0,457.4538,458.3655,455.6404,455.9278,32162.0
2025-02-25 12:00:00,460.04,460.6,458.21,459.5,26922.0,455.8683,456.4232,454.0549,455.3332,26922.0
2025-02-25 12:30:00,459.83,460.1,457.23,458.24,29831.0,455.6602,455.9278,453.0838,454.0846,29831.0
2025-02-25 13:00:00,458.25,458.64,457.0,457.84,21310.0,454.0946,454.481,452.8559,453.6883,21310.0
2025-02-25 13:30:00,457.74,458.81,457.69,458.0,12826.0,453.5892,454.6495,453.5396,453.8468,12826.0
2025-02-25 14:00:00,457.78,458.21,457.49,457.66,31368.0,453.6288,454.0549,453.3414,453.5099,31368.0
2025-02-25 14:30:00,457.69,459.35,457.37,459.13,21217.0,453.5396,455.1846,453.2225,454.9666,21217.0
2025-02-25 15:00:00,459.13,460.04,457.87,459.92,58131.0,454.9666,455.8683,453.718,455.7494,58131.0
2025-02-25 15:30:00,459.92,461.36,457.52,461.02,239067.0,455.7494,457.1764,453.3712,456.8394,239067.0
2025-02-26 09:30:00,458.27,458.91,455.63,457.15,36860.0,454.1144,454.7486,451.4983,453.0045,36860.0
2025-02-26 10:00:00,458.27,458.56,456.99,458.17,20151.0,454.1144,454.4017,452.846,454.0153,20151.0
2025-02-26 10:30:00,457.69,458.4,456.1,456.94,19819.0,453.5396,454.2432,451.9641,452.7964,19819.0
2025-02-26 11:00:00,456.94,458.16,456.93,457.74,27973.0,452.7964,454.0054,452.7865,453.5892,27973.0
2025-02-26 11:30:00,457.5,457.64,456.05,457.07,27583.0,453.3514,453.4901,451.9145,452.9253,27583.0
2025-02-26 12:00:00,457.18,457.72,456.62,456.88,20218.0,453.0343,453.5694,452.4793,452.737,20218.0
2025-02-26 12:30:00,456.99,457.1,455.23,455.35,24165.0,452.846,452.955,451.1019,451.2209,24165.0
2025-02-26 13:00:00,455.55,456.15,452.73,452.76,12289.0,451.419,452.0136,448.6246,448.6543,12289.0
2025-02-26 13:30:00,453.05,454.4,453.04,453.6,39019.0,448.9417,450.2795,448.9318,449.4867,39019.0
2025-02-26 14:00:00,453.68,454.96,453.66,454.9,18976.0,449.566,450.8344,449.5462,450.7749,18976.0
2025-02-26 14:30:00,454.9,456.17,454.89,455.94,11186.0,450.7749,452.0334,450.765,451.8055,11186.0
2025-02-26 15:00:00,456.14,457.01,455.89,456.29,24355.0,452.0037,452.8658,451.756,452.1523,24355.0
2025-02-26 15:30:00,456.22,456.56,454.08,454.88,68239.0,452.083,452.4199,449.9624,450.7551,68239.0
2025-02-27 09:30:00,455.97,461.38,455.88,459.92,44466.0,451.8352,457.1962,451.746,455.7494,44466.0
2025-02-27 10:00:00,459.5,461.81,456.62,461.4,32801.0,455.3332,457.6223,452.4793,457.216,32801.0
2025-02-27 10:30:00,462.17,462.34,460.5,461.77,34603.0,457.979,458.1475,456.3242,457.5826,34603.0
2025-02-27 11:00:00,461.77,464.0,461.53,463.27,23368.0,457.5826,459.7924,457.3448,459.069,23368.0
2025-02-27 11:30:00,463.18,463.74,461.96,462.07,31368.0,458.9799,459.5348,457.7709,457.8799,31368.0
2025-02-27 12:00:00,461.99,462.49,460.52,462.25,20906.0,457.8006,458.2961,456.344,458.0583,20906.0
2025-02-27 12:30:00,462.49,462.7,461.34,461.8,18286.0,458.2961,458.5042,457.1565,457.6124,18286.0
2025-02-27 13:00:00,461.84,462.63,461.5,461.84,17156.0,457.652,458.4348,457.3151,457.652,17156.0
2025-02-27 13:30:00,461.76,461.85,461.0,461.22,29611.0,457.5727,457.6619,456.8196,457.0376,29611.0
2025-02-27 14:00:00,461.25,461.82,460.41,461.56,53983.0,457.0674,457.6322,456.235,457.3745,53983.0
2025-02-27 14:30:00,461.59,462.15,461.25,461.6,24956.0,457.4043,457.9592,457.0674,457.4142,24956.0
2025-02-27 15:00:00,461.33,461.94,460.96,461.15,52162.0,457.1466,457.7511,456.78,456.9683,52162.0
2025-02-27 15:30:00,461.15,462.04,458.82,459.97,177483.0,456.9683,457.8502,454.6594,455.799,177483.0
2025-02-28 09:30:00,460.75,464.93,458.3,460.25,25674.0,456.5719,460.714,454.1441,456.0764,25674.0
2025-02-28 10:00:00,461.87,462.07,459.38,459.63,22366.0,457.6817,457.8799,455.2143,455.462,22366.0
2025-02-28 10:30:00,459.38,459.74,458.31,458.77,10088.0,455.2143,455.571,454.154,454.6098,10088.0
2025-02-28 11:00:00,458.66,458.66,457.18,457.72,16564.0,454.5008,454.5008,453.0343,453.5694,16564.0
2025-02-28 11:30:00,457.61,458.32,456.79,458.06,18106.0,453.4604,454.1639,452.6478,453.9063,18106.0
2025-02-28 12:00:00,457.77,458.28,457.4,457.45,13184.0,453.6189,454.1243,453.2523,453.3018,13184.0
2025-02-28 12:30:00,457.22,457.28,456.0,456.34,13719.0,453.0739,453.1334,451.865,452.2019,13719.0
2025-02-28 13:00:00,456.34,457.0,455.93,457.0,18971.0,452.2019,452.8559,451.7956,452.8559,18971.0
2025-02-28 13:30:00,457.03,457.99,457.0,457.07,13883.0,452.8856,453.8369,452.8559,452.9253,13883.0
2025-02-28 14:00:00,457.19,458.62,457.19,458.47,11867.0,453.0442,454.4612,453.0442,454.3126,11867.0
2025-02-28 14:30:00,458.48,460.53,458.48,460.28,12888.0,454.3225,456.3539,454.3225,456.1061,12888.0
2025-02-28 15:00:00,460.17,460.88,460.15,460.71,20250.0,455.9971,456.7007,455.9773,456.5322,20250.0
2025-02-28 15:30:00,460.67,462.01,459.32,461.87,110244.0,456.4926,457.8205,455.1549,457.6817,110244.0
2025-03-03 09:30:00,466.36,473.6,464.73,466.96,67560.0,464.1419,471.3475,462.5197,464.7391,67560.0
2025-03-03 10:00:00,466.28,466.67,463.16,464.58,41940.0,464.0623,464.4505,460.9572,462.3704,41940.0
2025-03-03 10:30:00,464.42,468.84,464.12,468.75,25766.0,462.2112,466.6101,461.9126,466.5206,25766.0
2025-03-03 11:00:00,468.57,468.84,467.5,467.62,20428.0,466.3414,466.6101,465.2765,465.3959,20428.0
2025-03-03 11:30:00,467.7,469.9,467.16,469.63,22335.0,465.4756,467.6651,464.9381,467.3964,22335.0
2025-03-03 12:00:00,469.63,472.95,469.29,472.48,34463.0,467.3964,470.7006,467.058,470.2328,34463.0
2025-03-03 12:30:00,472.3,472.61,471.14,471.4,31994.0,470.0537,470.3622,468.8992,469.158,31994.0
2025-03-03 13:00:00,471.4,471.55,469.33,469.73,36401.0,469.158,469.3073,467.0978,467.4959,36401.0
2025-03-03 13:30:00,469.85,471.21,469.23,470.96,48486.0,467.6153,468.9689,466.9983,468.7201,48486.0
2025-03-03 14:00:00,470.29,471.29,469.93,471.29,49341.0,468.0532,469.0485,467.695,469.0485,49341.0
2025-03-03 14:30:00,471.29,473.2,471.24,472.21,49424.0,469.0485,470.9494,468.9987,469.9641,49424.0
2025-03-03 15:00:00,472.16,472.48,471.12,471.13,39029.0,469.9144,470.2328,468.8793,468.8892,39029.0
2025-03-03 15:30:00,471.19,473.81,470.4,473.59,115316.0,468.949,471.5565,468.1627,471.3375,115316.0
2025-03-04 09:30:00,471.43,479.49,470.66,476.0,101392.0,469.1878,477.2095,468.4215,473.7361,101392.0
2025-03-04 10:00:00,476.0,480.88,475.54,478.72,69867.0,473.7361,478.5929,473.2783,476.4432,69867.0
2025-03-04 10:30:00,478.72,479.0,471.63,473.71,32180.0,476.4432,476.7218,469.3869,471.457,32180.0
2025-03-04 11:00:00,474.15,475.67,471.56,473.21,47748.0,471.8949,473.4077,469.3172,470.9594,47748.0
2025-03-04 11:30:00,472.97,472.97,471.39,471.93,16281.0,470.7205,470.7205,469.148,469.6854,16281.0
2025-03-04 12:00:00,471.8,472.9,471.15,471.16,19202.0,469.5561,470.6508,468.9092,468.9191,19202.0
2025-03-04 12:30:00,471.34,472.03,470.0,470.42,18761.0,469.0983,469.785,467.7646,468.1826,18761.0
2025-03-04 13:00:00,470.68,471.51,469.68,471.3,15152.0,468.4414,469.2674,467.4461,469.0584,15152.0
2025-03-04 13:30:00,471.58,471.83,470.82,471.24,13586.0,469.3371,469.5859,468.5807,468.9987,13586.0
2025-03-04 14:00:00,470.96,472.53,470.76,471.48,26547.0,468.7201,470.2826,468.521,469.2376,26547.0
2025-03-04 14:30:00,471.49,474.33,471.47,473.96,39507.0,469.2475,472.074,469.2276,471.7058,39507.0
2025-03-04 15:00:00,473.83,473.98,471.01,471.34,37185.0,471.5764,471.7257,468.7698,469.0983,37185.0
2025-03-04 15:30:00,471.69,471.69,463.14,464.01,128082.0,469.4466,469.4466,460.9373,461.8031,128082.0
2025-03-05 09:30:00,466.74,473.16,466.59,472.61,57593.0,464.5201,470.9096,464.3708,470.3622,57593.0
2025-03-05 10:00:00,471.87,471.87,467.27,468.08,59032.0,469.6257,469.6257,465.0476,465.8538,59032.0
2025-03-05 10:30:00,467.72,468.58,466.89,467.92,14936.0,465.4955,466.3514,464.6694,465.6945,14936.0
2025-03-05 11:00:00,468.24,471.57,467.79,470.99,22210.0,466.013,469.3272,465.5651,468.7499,22210.0
2025-03-05 11:30:00,471.12,473.31,470.44,472.86,30287.0,468.8793,471.0589,468.2025,470.611,30287.0
2025-03-05 12:00:00,472.86,476.84,472.64,476.41,40167.0,470.611,474.5721,470.3921,474.1441,40167.0
2025-03-05 12:30:00,476.57,477.06,475.71,476.83,45348.0,474.3034,474.791,473.4475,474.5621,45348.0
2025-03-05 13:00:00,477.06,477.92,475.06,477.22,46101.0,474.791,475.647,472.8006,474.9503,46101.0
2025-03-05 13:30:00,477.04,478.4,475.66,478.4,53870.0,474.7711,476.1247,473.3977,476.1247,53870.0
2025-03-05 14:00:00,478.54,479.64,476.84,477.31,31387.0,476.264,477.3588,474.5721,475.0399,31387.0
2025-03-05 14:30:00,477.1,477.86,476.63,476.64,18594.0,474.8309,475.5872,474.3631,474.373,18594.0
2025-03-05 15:00:00,476.41,477.12,475.99,476.32,15612.0,474.1441,474.8508,473.7261,474.0546,15612.0
2025-03-05 15:30:00,476.66,476.66,472.69,474.33,89332.0,474.3929,474.3929,470.4418,472.074,89332.0
2025-03-06 09:30:00,475.65,477.07,469.25,469.46,36424.0,473.3878,474.801,467.0182,467.2272,36424.0
2025-03-06 10:00:00,469.42,470.58,467.4,470.21,24474.0,467.1874,468.3419,465.177,467.9736,24474.0
2025-03-06 10:30:00,470.1,472.82,470.1,471.63,18533.0,467.8641,470.5712,467.8641,469.3869,18533.0
2025-03-06 11:00:00,471.89,471.89,468.46,468.58,14489.0,469.6456,469.6456,466.2319,466.3514,14489.0
2025-03-06 11:30:00,468.55,469.27,465.78,466.58,32874.0,466.3215,467.0381,463.5647,464.3609,32874.0
2025-03-06 12:00:00,467.13,467.14,465.19,466.54,36006.0,464.9083,464.9182,462.9775,464.3211,36006.0
2025-03-06 12:30:00,466.26,468.58,465.35,468.58,21366.0,464.0424,466.3514,463.1367,466.3514,21366.0
2025-03-06 13:00:00,468.6,471.25,468.59,469.83,19631.0,466.3713,469.0087,466.3613,467.5954,19631.0
2025-03-06 13:30:00,469.98,470.45,468.66,469.86,16239.0,467.7447,468.2125,466.431,467.6253,16239.0
2025-03-06 14:00:00,469.87,472.18,469.87,472.18,11793.0,467.6352,469.9343,467.6352,469.9343,11793.0
2025-03-06 14:30:00,471.75,474.42,471.62,473.13,22844.0,469.5063,472.1636,469.3769,470.8797,22844.0
2025-03-06 15:00:00,473.39,475.3,473.25,475.13,34575.0,471.1385,473.0394,470.9992,472.8702,34575.0
2025-03-06 15:30:00,475.25,475.82,474.55,475.27,47140.0,472.9897,473.5569,472.293,473.0096,47140.0
2025-03-07 09:30:00,473.12,477.85,472.22,476.82,20526.0,470.8698,475.5773,469.9741,474.5522,20526.0
2025-03-07 10:00:00,477.89,480.74,476.88,480.24,21093.0,475.6171,478.4535,474.6119,477.9559,21093.0
2025-03-07 10:30:00,480.77,482.49,479.39,481.52,34625.0,478.4834,480.1952,477.11,479.2298,34625.0
2025-03-07 11:00:00,481.52,484.08,481.52,483.99,29667.0,479.2298,481.7777,479.2298,481.6881,29667.0
2025-03-07 11:30:00,483.99,488.18,483.5,488.18,36920.0,481.6881,485.8582,481.2004,485.8582,36920.0
2025-03-07 12:00:00,488.59,488.89,486.61,487.32,22402.0,486.2662,486.5648,484.2956,485.0022,22402.0
2025-03-07 12:30:00,487.25,490.07,487.25,489.56,28313.0,484.9326,487.7392,484.9326,487.2316,28313.0
2025-03-07 13:00:00,489.36,490.4,488.14,488.8,50342.0,487.0325,488.0676,485.8183,486.4752,50342.0
2025-03-07 13:30:00,489.3,489.32,487.32,488.03,14053.0,486.9728,486.9927,485.0022,485.7089,14053.0
2025-03-07 14:00:00,487.86,490.76,487.86,489.71,36641.0,485.5397,488.4259,485.5397,487.3809,36641.0
2025-03-07 14:30:00,489.49,491.1,488.92,489.13,24485.0,487.1619,488.7643,486.5946,486.8036,24485.0
2025-03-07 15:00:00,489.06,490.32,488.61,490.03,18705.0,486.734,487.988,486.2861,487.6994,18705.0
2025-03-07 15:30:00,490.06,490.38,486.4,486.54,71608.0,487.7292,488.0477,484.0866,484.226,71608.0
2025-03-10 09:30:00,486.44,499.69,483.71,498.61,74507.0,484.1264,497.3134,481.4094,496.2386,74507.0
2025-03-10 10:00:00,498.71,505.45,498.7,504.72,49477.0,496.3381,503.046,496.3281,502.3195,49477.0
2025-03-10 10:30:00,504.71,507.54,503.37,507.53,42738.0,502.3095,505.1261,500.9759,505.1161,42738.0
2025-03-10 11:00:00,507.98,510.21,506.28,506.69,91722.0,505.564,507.7834,503.8721,504.2801,91722.0
2025-03-10 11:30:00,506.69,507.08,501.71,501.71,85007.0,504.2801,504.6683,499.3238,499.3238,85007.0
2025-03-10 12:00:00,501.69,505.65,501.35,504.45,45500.0,499.3039,503.2451,498.9655,502.0508,45500.0
2025-03-10 12:30:00,504.45,505.61,502.76,503.49,39329.0,502.0508,503.2053,500.3688,501.0953,39329.0
2025-03-10 13:00:00,503.78,504.33,502.96,502.97,34506.0,501.384,501.9313,500.5679,500.5778,34506.0
2025-03-10 13:30:00,502.99,504.06,502.42,503.48,37727.0,500.5977,501.6626,500.0304,501.0854,37727.0
2025-03-10 14:00:00,503.74,503.9,501.93,503.23,31232.0,501.3442,501.5034,499.5428,500.8366,31232.0
2025-03-10 14:30:00,503.06,503.14,499.69,500.43,41736.0,500.6674,500.747,497.3134,498.0499,41736.0
2025-03-10 15:00:00,500.37,500.8,497.93,498.25,54997.0,497.9902,498.4181,495.5618,495.8803,54997.0
2025-03-10 15:30:00,497.87,498.23,494.76,495.53,142813.0,495.5021,495.8604,492.4069,493.1732,142813.0
2025-03-11 09:30:00,494.0,494.05,487.26,488.12,101450.0,491.6505,491.7002,484.9425,485.7984,101450.0
2025-03-11 10:00:00,487.67,489.1,484.8,487.95,58629.0,485.3506,486.7738,482.4942,485.6293,58629.0
2025-03-11 10:30:00,488.55,489.19,486.22,486.22,50001.0,486.2264,486.8634,483.9075,483.9075,50001.0
2025-03-11 11:00:00,485.87,488.89,484.84,488.24,32678.0,483.5591,486.5648,482.534,485.9179,32678.0
2025-03-11 11:30:00,488.23,491.86,488.13,490.07,28575.0,485.9079,489.5207,485.8084,487.7392,28575.0
2025-03-11 12:00:00,490.2,490.25,488.02,488.77,27305.0,487.8685,487.9183,485.6989,486.4454,27305.0
2025-03-11 12:30:00,488.7,489.05,488.1,488.31,23454.0,486.3757,486.724,485.7785,485.9875,23454.0
2025-03-11 13:00:00,488.98,489.83,487.6,489.64,32091.0,486.6544,487.5003,485.2809,487.3112,32091.0
2025-03-11 13:30:00,489.89,490.1,488.0,489.43,43047.0,487.56,487.769,485.679,487.1022,43047.0
2025-03-11 14:00:00,489.48,490.75,488.96,490.05,45160.0,487.152,488.4159,486.6344,487.7193,45160.0
2025-03-11 14:30:00,490.16,492.61,488.27,491.85,40578.0,487.8287,490.2671,485.9477,489.5107,40578.0
2025-03-11 15:00:00,491.64,493.58,491.28,492.54,57579.0,489.3017,491.2325,488.9434,490.1974,57579.0
2025-03-11 15:30:00,492.52,495.45,492.39,494.45,301428.0,490.1775,493.0936,490.0481,492.0983,301428.0
2025-03-12 09:30:00,489.04,492.0,477.7,480.75,53254.0,486.7141,489.66,475.428,478.4635,53254.0
2025-03-12 10:00:00,480.36,481.56,477.95,478.42,27281.0,478.0754,479.2696,475.6768,476.1446,27281.0
2025-03-12 10:30:00,478.36,479.29,477.37,478.54,32123.0,476.0849,477.0104,475.0996,476.264,32123.0
2025-03-12 11:00:00,478.55,479.49,477.44,478.78,24708.0,476.274,477.2095,475.1692,476.5029,24708.0
2025-03-12 11:30:00,478.85,479.49,476.77,478.41,29066.0,476.5725,477.2095,474.5024,476.1346,29066.0
2025-03-12 12:00:00,478.4,478.92,476.77,477.4,25267.0,476.1247,476.6422,474.5024,475.1294,25267.0
2025-03-12 12:30:00,477.5,478.24,475.32,475.34,22791.0,475.229,475.9654,473.0593,473.0792,22791.0
2025-03-12 13:00:00,475.37,477.63,474.5,477.43,43785.0,473.1091,475.3583,472.2432,475.1593,43785.0
2025-03-12 13:30:00,477.64,478.12,476.84,477.26,27206.0,475.3683,475.846,474.5721,474.9901,27206.0
2025-03-12 14:00:00,477.26,477.59,475.8,476.65,23826.0,474.9901,475.3185,473.537,474.383,23826.0
2025-03-12 14:30:00,476.71,478.26,476.59,477.55,57609.0,474.4427,475.9853,474.3233,475.2787,57609.0
2025-03-12 15:00:00,477.3,477.3,476.17,476.28,31048.0,475.0299,475.0299,473.9053,474.0148,31048.0
2025-03-12 15:30:00,476.42,477.77,475.02,475.2,98687.0,474.1541,475.4977,472.7607,472.9399,98687.0
2025-03-13 09:30:00,474.61,482.53,471.89,481.04,25573.0,472.3527,480.235,469.6456,478.7521,25573.0
2025-03-13 10:00:00,481.49,483.02,479.32,482.47,33112.0,479.2,480.7227,477.0403,480.1753,33112.0
2025-03-13 10:30:00,482.33,483.04,479.86,480.94,22600.0,480.036,480.7426,477.5777,478.6526,22600.0
2025-03-13 11:00:00,480.65,484.08,480.32,483.9,22373.0,478.364,481.7777,478.0355,481.5985,22373.0
2025-03-13 11:30:00,483.9,485.66,482.78,485.04,158302.0,481.5985,483.3501,480.4838,482.7331,158302.0
2025-03-13 12:00:00,484.95,487.58,483.54,485.0,40771.0,482.6435,485.261,481.2402,482.6933,40771.0
2025-03-13 12:30:00,484.89,486.57,484.63,486.23,18077.0,482.5838,484.2558,482.325,483.9174,18077.0
2025-03-13 13:00:00,486.29,487.43,485.62,485.99,45483.0,483.9771,485.1117,483.3103,483.6786,45483.0
2025-03-13 13:30:00,485.99,486.12,484.78,485.1,18703.0,483.6786,483.808,482.4743,482.7928,18703.0
2025-03-13 14:00:00,484.97,488.25,484.9,488.15,90514.0,482.6634,485.9278,482.5938,485.8283,90514.0
2025-03-13 14:30:00,488.11,488.83,487.58,488.08,36483.0,485.7885,486.5051,485.261,485.7586,36483.0
2025-03-13 15:00:00,488.32,490.08,487.62,490.08,36605.0,485.9975,487.7491,485.3008,487.7491,36605.0
2025-03-13 15:30:00,490.14,492.6,489.36,490.59,197629.0,487.8088,490.2571,487.0325,488.2567,197629.0
2025-03-14 09:30:00,487.29,497.36,485.57,494.91,70238.0,484.9724,494.9945,483.2606,492.5561,70238.0
2025-03-14 10:00:00,494.35,495.2,491.14,493.26,30768.0,491.9988,492.8448,488.8041,490.914,30768.0
2025-03-14 10:30:00,492.95,494.11,491.87,491.98,51882.0,490.6055,491.76,489.5306,489.6401,51882.0
2025-03-14 11:00:00,492.86,493.46,490.01,490.77,32685.0,490.5159,491.113,487.6795,488.4358,32685.0
2025-03-14 11:30:00,491.01,492.0,489.62,491.01,133765.0,488.6747,489.66,487.2913,488.6747,133765.0
2025-03-14 12:00:00,491.49,491.92,490.62,491.03,29733.0,489.1524,489.5804,488.2866,488.6946,29733.0
2025-03-14 12:30:00,491.12,491.74,490.51,491.74,18747.0,488.7842,489.4012,488.1771,489.4012,18747.0
2025-03-14 13:00:00,491.77,493.2,491.55,492.99,26039.0,489.4311,490.8543,489.2121,490.6453,26039.0
2025-03-14 13:30:00,492.99,492.99,491.55,491.94,21105.0,490.6453,490.6453,489.2121,489.6003,21105.0
2025-03-14 14:00:00,491.99,493.23,491.23,491.46,26981.0,489.65,490.8841,488.8937,489.1226,26981.0
2025-03-14 14:30:00,491.43,491.92,489.41,489.68,16642.0,489.0927,489.5804,487.0823,487.351,16642.0
2025-03-14 15:00:00,489.81,491.02,489.18,489.29,33819.0,487.4804,488.6846,486.8534,486.9629,33819.0
2025-03-14 15:30:00,489.16,489.46,483.07,484.62,279428.0,486.8335,487.1321,480.7725,482.3151,279428.0
2025-03-17 09:30:00,484.48,492.99,484.19,489.04,51701.0,482.1758,490.6453,481.8871,486.7141,51701.0
2025-03-17 10:00:00,489.91,491.42,489.02,490.91,33281.0,487.5799,489.0827,486.6942,488.5752,33281.0
2025-03-17 10:30:00,490.78,491.98,489.52,491.93,30847.0,488.4458,489.6401,487.1918,489.5903,30847.0
2025-03-17 11:00:00,491.91,492.14,489.73,490.34,14750.0,489.5704,489.7993,487.4008,488.0079,14750.0
2025-03-17 11:30:00,490.19,490.2,488.59,488.92,17764.0,487.8586,487.8685,486.2662,486.5946,17764.0
2025-03-17 12:00:00,488.93,490.47,488.62,490.25,13053.0,486.6046,488.1373,486.2961,487.9183,13053.0
2025-03-17 12:30:00,489.92,490.96,489.72,490.66,11402.0,487.5899,488.6249,487.3908,488.3264,11402.0
2025-03-17 13:00:00,490.42,490.78,489.87,490.38,21419.0,488.0875,488.4458,487.5401,488.0477,21419.0
2025-03-17 13:30:00,490.16,491.0,489.76,490.72,10722.0,487.8287,488.6647,487.4306,488.3861,10722.0
2025-03-17 14:00:00,490.7,492.55,490.43,491.23,14085.0,488.3662,490.2074,488.0975,488.8937,14085.0
2025-03-17 14:30:00,491.44,492.37,491.1,491.85,8404.0,489.1027,490.0282,488.7643,489.5107,8404.0
2025-03-17 15:00:00,491.79,491.92,489.92,491.83,28256.0,489.451,489.5804,487.5899,489.4908,28256.0
2025-03-17 15:30:00,491.85,492.15,490.44,490.78,64728.0,489.5107,489.8093,488.1074,488.4458,64728.0
2025-03-18 09:30:00,491.0,494.2,490.0,492.6,19736.0,488.6647,491.8495,487.6695,490.2571,19736.0
2025-03-18 10:00:00,493.11,493.34,491.24,492.01,22095.0,490.7647,490.9936,488.9036,489.6699,22095.0
2025-03-18 10:30:00,492.16,492.7,490.48,491.07,6398.0,489.8192,490.3567,488.1472,488.7344,6398.0
2025-03-18 11:00:00,491.06,491.77,489.05,489.88,12244.0,488.7245,489.4311,486.724,487.5501,12244.0
2025-03-18 11:30:00,489.84,491.04,489.56,490.57,11199.0,487.5103,488.7046,487.2316,488.2368,11199.0
2025-03-18 12:00:00,490.69,491.7,490.57,490.73,9006.0,488.3562,489.3614,488.2368,488.396,9006.0
2025-03-18 12:30:00,490.57,490.79,489.44,489.56,11410.0,488.2368,488.4557,487.1122,487.2316,11410.0
2025-03-18 13:00:00,489.46,490.97,489.0,490.73,11790.0,487.1321,488.6349,486.6743,488.396,11790.0
2025-03-18 13:30:00,490.85,491.61,490.68,491.46,8597.0,488.5155,489.2718,488.3463,489.1226,8597.0
2025-03-18 14:00:00,491.65,491.94,490.29,490.52,15509.0,489.3117,489.6003,487.9581,488.187,15509.0
2025-03-18 14:30:00,490.43,491.21,489.25,489.98,14980.0,488.0975,488.8737,486.9231,487.6496,14980.0
2025-03-18 15:00:00,489.65,490.16,488.64,490.13,15716.0,487.3212,487.8287,486.316,487.7989,15716.0
2025-03-18 15:30:00,489.91,490.43,488.23,489.84,78972.0,487.5799,488.0975,485.9079,487.5103,78972.0
2025-03-19 09:30:00,490.58,497.66,490.58,494.0,33768.0,488.2467,495.2931,488.2467,491.6505,33768.0
2025-03-19 10:00:00,493.9,494.51,490.67,490.67,23652.0,491.551,492.1581,488.3363,488.3363,23652.0
2025-03-19 10:30:00,490.01,490.76,488.48,488.68,27085.0,487.6795,488.4259,486.1567,486.3558,27085.0
2025-03-19 11:00:00,489.13,492.33,488.8,490.24,32052.0,486.8036,489.9884,486.4752,487.9084,32052.0
2025-03-19 11:30:00,490.47,491.92,489.21,489.66,35391.0,488.1373,489.5804,486.8833,487.3311,35391.0
2025-03-19 12:00:00,489.65,489.65,488.0,488.84,18157.0,487.3212,487.3212,485.679,486.515,18157.0
2025-03-19 12:30:00,488.84,488.85,487.11,487.11,8148.0,486.515,486.525,484.7932,484.7932,8148.0
2025-03-19 13:00:00,487.05,488.31,486.52,487.12,13262.0,484.7335,485.9875,484.2061,484.8032,13262.0
2025-03-19 13:30:00,487.14,487.58,486.1,487.47,12876.0,484.8231,485.261,483.788,485.1515,12876.0
2025-03-19 14:00:00,487.15,487.93,486.0,486.86,30530.0,484.8331,485.6093,483.6885,484.5444,30530.0
2025-03-19 14:30:00,487.09,490.09,487.09,489.44,9323.0,484.7733,487.7591,484.7733,487.1122,9323.0
2025-03-19 15:00:00,489.45,490.48,488.74,489.97,29599.0,487.1221,488.1472,486.4155,487.6396,29599.0
2025-03-19 15:30:00,490.07,492.26,489.38,491.2,69400.0,487.7392,489.9188,487.0524,488.8638,69400.0
2025-03-20 09:30:00,490.5,491.42,487.01,489.07,40961.0,488.1671,489.0827,484.6937,486.7439,40961.0
2025-03-20 10:00:00,488.93,491.03,488.31,490.72,31120.0,486.6046,488.6946,485.9875,488.3861,31120.0
2025-03-20 10:30:00,491.08,491.92,490.63,491.06,9322.0,488.7444,489.5804,488.2965,488.7245,9322.0
2025-03-20 11:00:00,491.06,492.84,490.83,490.87,10342.0,488.7245,490.496,488.4956,488.5354,10342.0
2025-03-20 11:30:00,490.53,490.98,489.61,490.93,9392.0,488.197,488.6448,487.2814,488.5951,9392.0
2025-03-20 12:00:00,490.83,491.32,489.09,489.81,16830.0,488.4956,488.9832,486.7638,487.4804,16830.0
2025-03-20 12:30:00,489.81,490.34,489.11,490.12,20737.0,487.4804,488.0079,486.7837,487.7889,20737.0
2025-03-20 13:00:00,489.94,490.76,489.37,490.03,19330.0,487.6098,488.4259,487.0425,487.6994,19330.0
2025-03-20 13:30:00,489.93,490.2,489.0,489.26,14366.0,487.5998,487.8685,486.6743,486.933,14366.0
2025-03-20 14:00:00,489.43,490.4,489.4,489.91,13807.0,487.1022,488.0676,487.0724,487.5799,13807.0
2025-03-20 14:30:00,489.71,490.24,489.39,489.99,12562.0,487.3809,487.9084,487.0624,487.6595,12562.0
2025-03-20 15:00:00,489.99,491.02,489.89,490.0,19095.0,487.6595,488.6846,487.56,487.6695,19095.0
2025-03-20 15:30:00,489.91,490.69,488.54,489.52,60031.0,487.5799,488.3562,486.2164,487.1918,60031.0
2025-03-21 09:30:00,490.21,492.46,488.43,492.05,134487.0,487.8785,490.1178,486.107,489.7098,134487.0
2025-03-21 10:00:00,491.12,492.02,489.23,490.89,25513.0,488.7842,489.6799,486.9032,488.5553,25513.0
2025-03-21 10:30:00,490.89,494.79,490.89,494.15,27501.0,488.5553,492.4367,488.5553,491.7998,27501.0
2025-03-21 11:00:00,493.67,493.72,483.98,487.02,81650.0,491.322,491.3718,481.6781,484.7037,81650.0
2025-03-21 11:30:00,489.18,489.65,486.96,489.17,27004.0,486.8534,487.3212,484.644,486.8434,27004.0
2025-03-21 12:00:00,489.06,490.21,487.77,488.8,44922.0,486.734,487.8785,485.4501,486.4752,44922.0
2025-03-21 12:30:00,488.75,490.13,487.71,489.9,15010.0,486.4254,487.7989,485.3904,487.57,15010.0
2025-03-21 13:00:00,489.41,490.15,488.79,488.8,15700.0,487.0823,487.8188,486.4653,486.4752,15700.0
2025-03-21 13:30:00,488.84,490.81,488.27,489.64,22778.0,486.515,488.4756,485.9477,487.3112,22778.0
2025-03-21 14:00:00,489.63,491.0,489.19,489.83,22491.0,487.3013,488.6647,486.8634,487.5003,22491.0
2025-03-21 14:30:00,489.81,490.91,489.64,490.53,9519.0,487.4804,488.5752,487.3112,488.197,9519.0
2025-03-21 15:00:00,490.01,490.25,489.11,490.21,24020.0,487.6795,487.9183,486.7837,487.8785,24020.0
2025-03-21 15:30:00,489.96,492.9,489.52,491.35,209712.0,487.6297,490.5557,487.1918,489.0131,209712.0
2025-03-24 09:30:00,491.0,492.99,489.09,492.15,29354.0,488.6647,490.6453,486.7638,489.8093,29354.0
2025-03-24 10:00:00,493.12,493.98,491.1,491.58,17832.0,490.7747,491.6306,488.7643,489.242,17832.0
2025-03-24 10:30:00,491.3,493.07,490.84,492.65,7007.0,488.9633,490.7249,488.5055,490.3069,7007.0
2025-03-24 11:00:00,492.72,493.7,492.71,493.19,6707.0,490.3766,491.3519,490.3666,490.8443,6707.0
2025-03-24 11:30:00,493.23,494.45,492.79,492.96,7374.0,490.8841,492.0983,490.4462,490.6154,7374.0
2025-03-24 12:00:00,492.87,493.14,492.36,492.81,10920.0,490.5259,490.7946,490.0183,490.4661,10920.0
2025-03-24 12:30:00,492.77,493.21,491.5,492.07,12064.0,490.4263,490.8642,489.1624,489.7297,12064.0
2025-03-24 13:00:00,492.59,492.69,491.45,491.91,8475.0,490.2472,490.3467,489.1126,489.5704,8475.0
2025-03-24 13:30:00,491.98,492.9,491.86,492.4,7615.0,489.6401,490.5557,489.5207,490.0581,7615.0
2025-03-24 14:00:00,492.58,492.68,491.19,491.52,12238.0,490.2372,490.3368,488.8538,489.1823,12238.0
2025-03-24 14:30:00,491.47,493.34,491.35,491.88,14119.0,489.1325,490.9936,489.0131,489.5406,14119.0
2025-03-24 15:00:00,491.87,493.33,491.21,492.62,19828.0,489.5306,490.9837,488.8737,490.277,19828.0
2025-03-24 15:30:00,492.84,495.5,492.84,495.0,68199.0,490.496,493.1433,490.496,492.6457,68199.0
2025-03-25 09:30:00,498.0,507.0,496.0,502.61,81977.0,495.6315,504.5886,493.641,500.2195,81977.0
2025-03-25 10:00:00,502.91,506.09,501.7,504.09,23693.0,500.5181,503.683,499.3139,501.6925,23693.0
2025-03-25 10:30:00,504.5,505.39,503.52,505.09,9164.0,502.1005,502.9863,501.1252,502.6877,9164.0
2025-03-25 11:00:00,505.03,505.95,504.42,504.82,17837.0,502.628,503.5436,502.0209,502.419,17837.0
2025-03-25 11:30:00,504.73,506.73,504.59,504.88,14957.0,502.3294,504.3199,502.1901,502.4787,14957.0
2025-03-25 12:00:00,504.95,505.62,504.18,505.42,15872.0,502.5484,503.2152,501.7821,503.0162,15872.0
2025-03-25 12:30:00,505.42,506.72,504.89,506.48,23526.0,503.0162,504.31,502.4887,504.0711,23526.0
2025-03-25 13:00:00,506.8,509.42,506.77,509.14,28018.0,504.3896,506.9971,504.3597,506.7185,28018.0
2025-03-25 13:30:00,509.14,509.41,507.47,507.86,18706.0,506.7185,506.9872,505.0564,505.4446,18706.0
2025-03-25 14:00:00,507.77,508.27,506.77,507.42,22519.0,505.355,505.8526,504.3597,505.0066,22519.0
2025-03-25 14:30:00,507.73,508.53,506.81,508.27,20127.0,505.3152,506.1114,504.3996,505.8526,20127.0
2025-03-25 15:00:00,508.27,509.2,507.75,508.89,21441.0,505.8526,506.7782,505.3351,506.4697,21441.0
2025-03-25 15:30:00,509.0,509.22,505.9,506.85,94881.0,506.5791,506.7981,503.4939,504.4394,94881.0
2025-03-26 09:30:00,508.81,509.86,506.06,509.86,20626.0,506.39,507.435,503.6531,507.435,20626.0
2025-03-26 10:00:00,509.18,509.83,506.81,509.45,27034.0,506.7583,507.4052,504.3996,507.027,27034.0
2025-03-26 10:30:00,509.01,510.91,508.62,508.89,12968.0,506.5891,508.4801,506.2009,506.4697,12968.0
2025-03-26 11:00:00,508.34,509.27,507.72,508.45,18235.0,505.9223,506.8479,505.3052,506.0318,18235.0
2025-03-26 11:30:00,508.87,509.42,508.25,508.34,11110.0,506.4498,506.9971,505.8327,505.9223,11110.0
2025-03-26 12:00:00,508.66,508.95,506.29,506.95,14251.0,506.2408,506.5294,503.882,504.5389,14251.0
2025-03-26 12:30:00,507.19,507.43,505.33,506.1,10952.0,504.7777,505.0166,502.9266,503.6929,10952.0
2025-03-26 13:00:00,506.31,506.77,505.17,505.18,9642.0,503.9019,504.3597,502.7674,502.7773,9642.0
2025-03-26 13:30:00,505.44,505.98,504.82,505.44,18681.0,503.0361,503.5735,502.419,503.0361,18681.0
2025-03-26 14:00:00,505.86,506.81,505.52,506.0,14158.0,503.4541,504.3996,503.1157,503.5934,14158.0
2025-03-26 14:30:00,505.89,506.33,505.44,506.23,15725.0,503.4839,503.9218,503.0361,503.8223,15725.0
2025-03-26 15:00:00,506.01,506.22,504.77,505.46,17827.0,503.6034,503.8124,502.3693,503.056,17827.0
2025-03-26 15:30:00,505.68,507.22,505.41,507.14,98626.0,503.2749,504.8076,503.0062,504.728,98626.0
2025-03-27 09:30:00,514.06,517.99,511.91,513.97,30528.0,511.6151,515.5264,509.4753,511.5255,30528.0
2025-03-27 10:00:00,513.58,517.11,513.47,516.41,27631.0,511.1374,514.6506,511.0279,513.9539,27631.0
2025-03-27 10:30:00,516.75,518.69,515.8,515.8,16739.0,514.2923,516.223,513.3468,513.3468,16739.0
2025-03-27 11:00:00,516.02,517.08,515.62,516.97,12465.0,513.5657,514.6207,513.1676,514.5112,12465.0
2025-03-27 11:30:00,516.89,517.52,515.49,516.6,15131.0,514.4316,515.0586,513.0383,514.143,15131.0
2025-03-27 12:00:00,516.8,517.7,516.28,517.55,7903.0,514.342,515.2378,513.8245,515.0885,7903.0
2025-03-27 12:30:00,517.55,517.86,515.42,515.59,8687.0,515.0885,515.397,512.9686,513.1378,8687.0
2025-03-27 13:00:00,515.44,516.76,514.47,514.48,24516.0,512.9885,514.3022,512.0231,512.0331,24516.0
2025-03-27 13:30:00,514.85,515.1,513.01,513.85,16874.0,512.4013,512.6501,510.5701,511.4061,16874.0
2025-03-27 14:00:00,513.59,514.32,512.99,513.18,24482.0,511.1473,511.8738,510.5502,510.7393,24482.0
2025-03-27 14:30:00,512.93,513.6,512.0,512.08,17267.0,510.4904,511.1573,509.5649,509.6445,17267.0
2025-03-27 15:00:00,512.16,513.78,512.16,513.13,34214.0,509.7241,511.3364,509.7241,510.6895,34214.0
2025-03-27 15:30:00,513.05,515.38,512.55,513.81,129540.0,510.6099,512.9288,510.1123,511.3663,129540.0
2025-03-28 09:30:00,513.64,516.85,509.66,510.61,28815.0,511.1971,514.3918,507.236,508.1815,28815.0
2025-03-28 10:00:00,511.85,513.01,509.04,510.36,27861.0,509.4156,510.5701,506.6189,507.9327,27861.0
2025-03-28 10:30:00,510.45,510.92,507.13,509.74,13889.0,508.0222,508.49,504.718,507.3156,13889.0
2025-03-28 11:00:00,509.83,510.22,509.02,509.89,18180.0,507.4052,507.7933,506.599,507.4649,18180.0
2025-03-28 11:30:00,510.0,511.21,509.8,510.52,18637.0,507.5744,508.7786,507.3753,508.0919,18637.0
2025-03-28 12:00:00,510.61,512.25,510.61,511.51,15929.0,508.1815,509.8137,508.1815,509.0772,15929.0
2025-03-28 12:30:00,512.02,512.06,510.95,511.22,10042.0,509.5848,509.6246,508.5199,508.7886,10042.0
2025-03-28 13:00:00,511.02,511.93,510.95,511.65,15983.0,508.5895,509.4952,508.5199,509.2165,15983.0
2025-03-28 13:30:00,511.71,513.96,511.61,513.75,14383.0,509.2762,511.5155,509.1767,511.3065,14383.0
2025-03-28 14:00:00,513.79,513.79,512.42,512.56,9297.0,511.3464,511.3464,509.9829,510.1222,9297.0
2025-03-28 14:30:00,512.55,513.96,511.94,513.75,15700.0,510.1123,511.5155,509.5052,511.3065,15700.0
2025-03-28 15:00:00,513.58,513.89,512.2,512.82,11619.0,511.1374,511.4459,509.7639,510.381,11619.0
2025-03-28 15:30:00,512.79,513.23,511.75,512.21,58806.0,510.3511,510.789,509.3161,509.7739,58806.0
2025-03-31 09:30:00,512.0,518.34,511.76,518.33,29914.0,509.5649,515.8747,509.326,515.8648,29914.0
2025-03-31 10:00:00,517.58,518.89,514.59,516.21,22241.0,515.1183,516.4221,512.1425,513.7548,22241.0
2025-03-31 10:30:00,516.09,517.69,514.5,514.55,17124.0,513.6354,515.2278,512.053,512.1027,17124.0
2025-03-31 11:00:00,514.88,515.0,511.19,511.19,14110.0,512.4312,512.5506,508.7587,508.7587,14110.0
2025-03-31 11:30:00,511.63,511.63,509.35,510.81,13346.0,509.1966,509.1966,506.9275,508.3805,13346.0
2025-03-31 12:00:00,511.17,512.17,510.47,511.83,8405.0,508.7388,509.7341,508.0421,509.3957,8405.0
2025-03-31 12:30:00,511.69,511.69,510.79,511.28,8279.0,509.2563,509.2563,508.3606,508.8483,8279.0
2025-03-31 13:00:00,511.11,511.59,509.11,509.34,10860.0,508.6791,509.1568,506.6886,506.9175,10860.0
2025-03-31 13:30:00,509.34,510.3,508.47,510.3,10097.0,506.9175,507.873,506.0517,507.873,10097.0
2025-03-31 14:00:00,510.19,512.39,509.83,511.37,11173.0,507.7635,509.953,507.4052,508.9379,11173.0
2025-03-31 14:30:00,511.69,512.08,510.94,511.05,26900.0,509.2563,509.6445,508.5099,508.6194,26900.0
2025-03-31 15:00:00,511.22,513.71,511.2,513.01,18584.0,508.7886,511.2667,508.7687,510.5701,18584.0
2025-03-31 15:30:00,513.25,515.12,511.53,511.69,57846.0,510.8089,512.67,509.0971,509.2563,57846.0
2025-04-01 09:30:00,514.54,515.5,510.35,514.47,29029.0,512.0928,513.0482,507.9227,512.0231,29029.0
2025-04-01 10:00:00,515.49,516.26,511.29,513.84,10662.0,513.0383,513.8046,508.8582,511.3961,10662.0
2025-04-01 10:30:00,513.79,516.54,513.0,515.99,23189.0,511.3464,514.0833,510.5601,513.5359,23189.0
2025-04-01 11:00:00,515.58,517.31,514.67,514.67,8186.0,513.1278,514.8496,512.2222,512.2222,8186.0
2025-04-01 11:30:00,514.35,514.83,513.69,514.25,12029.0,511.9037,512.3814,511.2468,511.8042,12029.0
2025-04-01 12:00:00,514.27,515.47,513.62,513.85,16726.0,511.8241,513.0184,511.1772,511.4061,16726.0
2025-04-01 12:30:00,513.25,513.69,510.99,510.99,19191.0,510.8089,511.2468,508.5597,508.5597,19191.0
2025-04-01 13:00:00,511.04,511.81,510.5,510.95,19561.0,508.6094,509.3758,508.072,508.5199,19561.0
2025-04-01 13:30:00,510.95,512.44,510.54,512.3,11173.0,508.5199,510.0028,508.1118,509.8634,11173.0
2025-04-01 14:00:00,512.48,514.0,509.38,511.2,32363.0,510.0426,511.5554,506.9573,508.7687,32363.0
2025-04-01 14:30:00,511.97,513.0,511.6,512.24,13355.0,509.535,510.5601,509.1668,509.8037,13355.0
2025-04-01 15:00:00,512.24,514.33,512.23,513.35,20729.0,509.8037,511.8838,509.7938,510.9084,20729.0
2025-04-01 15:30:00,513.45,513.83,512.26,512.63,39170.0,511.008,511.3862,509.8236,510.1919,39170.0
2025-04-02 09:30:00,510.61,513.22,508.04,511.34,20598.0,508.1815,510.7791,505.6237,508.908,20598.0
2025-04-02 10:00:00,511.32,511.4,508.36,509.75,7645.0,508.8881,508.9677,505.9422,507.3256,7645.0
2025-04-02 10:30:00,510.2,510.26,508.41,509.77,9158.0,507.7734,507.8331,505.9919,507.3455,9158.0
2025-04-02 11:00:00,509.77,511.86,508.94,511.86,33656.0,507.3455,509.4255,506.5194,509.4255,33656.0
2025-04-02 11:30:00,512.43,514.43,510.66,511.28,15630.0,509.9928,511.9833,508.2312,508.8483,15630.0
2025-04-02 12:00:00,511.64,512.81,510.76,512.29,15069.0,509.2066,510.371,508.3308,509.8535,15069.0
2025-04-02 12:30:00,511.97,514.5,511.51,512.5,22183.0,509.535,512.053,509.0772,510.0625,22183.0
2025-04-02 13:00:00,512.88,514.0,512.41,512.49,13802.0,510.4407,511.5554,509.9729,510.0525,13802.0
2025-04-02 13:30:00,512.51,513.01,511.85,512.24,14057.0,510.0724,510.5701,509.4156,509.8037,14057.0
2025-04-02 14:00:00,512.45,512.54,511.81,512.06,14867.0,510.0127,510.1023,509.3758,509.6246,14867.0
2025-04-02 14:30:00,511.49,512.51,510.89,510.97,7137.0,509.0573,510.0724,508.4601,508.5398,7137.0
2025-04-02 15:00:00,510.92,511.86,510.16,510.53,22122.0,508.49,509.4255,507.7336,508.1019,22122.0
2025-04-02 15:30:00,510.59,512.87,510.58,512.17,66145.0,508.1616,510.4307,508.1516,509.7341,66145.0
2025-04-03 09:30:00,512.56,525.0,512.5,519.97,39586.0,510.1222,522.503,510.0625,517.497,39586.0
2025-04-03 10:00:00,518.5,520.25,514.5,516.91,13760.0,516.034,517.7756,512.053,514.4515,13760.0
2025-04-03 10:30:00,516.07,519.81,515.22,515.77,18567.0,513.6155,517.3377,512.7696,513.3169,18567.0
2025-04-03 11:00:00,515.77,516.84,514.93,516.62,18024.0,513.3169,514.3818,512.4809,514.1629,18024.0
2025-04-03 11:30:00,516.46,520.69,516.46,519.94,23349.0,514.0037,518.2135,514.0037,517.4671,23349.0
2025-04-03 12:00:00,520.34,521.7,519.68,520.8,15902.0,517.8652,519.2187,517.2083,518.323,15902.0
2025-04-03 12:30:00,520.12,520.69,519.43,520.19,14768.0,517.6462,518.2135,516.9595,517.7159,14768.0
2025-04-03 13:00:00,519.88,520.15,517.63,518.31,180606.0,517.4074,517.6761,515.1681,515.8449,180606.0
2025-04-03 13:30:00,518.62,519.89,518.49,518.98,8593.0,516.1534,517.4173,516.024,516.5117,8593.0
2025-04-03 14:00:00,518.89,520.49,517.32,520.07,35140.0,516.4221,518.0145,514.8596,517.5965,35140.0
2025-04-03 14:30:00,520.14,520.32,518.09,519.26,27747.0,517.6662,517.8453,515.6259,516.7903,27747.0
2025-04-03 15:00:00,519.26,519.26,517.21,518.59,20589.0,516.7903,516.7903,514.7501,516.1235,20589.0
2025-04-03 15:30:00,518.57,518.87,514.62,515.39,79311.0,516.1036,516.4022,512.1724,512.9387,79311.0
2025-04-04 09:30:00,513.5,516.78,501.8,506.18,73306.0,511.0577,514.3221,499.4134,503.7725,73306.0
2025-04-04 10:00:00,505.25,510.24,504.79,508.59,56444.0,502.847,507.8132,502.3892,506.1711,56444.0
2025-04-04 10:30:00,507.68,509.07,505.36,508.99,49494.0,505.2654,506.6488,502.9564,506.5692,49494.0
2025-04-04 11:00:00,508.6,509.67,502.26,502.87,40806.0,506.181,507.2459,499.8712,500.4783,40806.0
2025-04-04 11:30:00,503.13,503.13,499.35,501.32,33152.0,500.7371,500.7371,496.975,498.9357,33152.0
2025-04-04 12:00:00,501.31,503.3,496.42,496.92,51470.0,498.9257,500.9062,494.059,494.5566,51470.0
2025-04-04 12:30:00,497.09,499.15,495.76,497.56,36988.0,494.7258,496.776,493.4021,495.1935,36988.0
2025-04-04 13:00:00,497.53,498.44,492.81,495.44,33021.0,495.1637,496.0694,490.4661,493.0836,33021.0
2025-04-04 13:30:00,495.5,497.95,493.81,494.87,28232.0,493.1433,495.5817,491.4614,492.5163,28232.0
2025-04-04 14:00:00,495.19,496.52,491.07,492.6,41608.0,492.8348,494.1585,488.7344,490.2571,41608.0
2025-04-04 14:30:00,492.6,492.6,488.65,490.89,32384.0,490.2571,490.2571,486.3259,488.5553,32384.0
2025-04-04 15:00:00,491.29,491.29,487.92,489.45,63595.0,488.9534,488.9534,485.5994,487.1221,63595.0
2025-04-04 15:30:00,489.36,491.53,484.89,484.9,185098.0,487.0325,489.1922,482.5838,482.5938,185098.0
2025-04-07 09:30:00,480.14,481.01,472.96,476.91,113438.0,477.8564,478.7223,470.7105,474.6418,113438.0
2025-04-07 10:00:00,476.91,495.0,474.83,482.7,143183.0,474.6418,492.6457,472.5717,480.4042,143183.0
2025-04-07 10:30:00,483.76,484.56,476.64,483.87,79666.0,481.4592,482.2554,474.373,481.5687,79666.0
2025-04-07 11:00:00,483.87,486.62,476.29,477.32,100209.0,481.5687,484.3056,474.0247,475.0498,100209.0
2025-04-07 11:30:00,477.0,482.34,476.87,478.56,23901.0,474.7313,480.0459,474.6019,476.2839,23901.0
2025-04-07 12:00:00,478.03,479.61,474.88,477.06,79798.0,475.7564,477.3289,472.6214,474.791,79798.0
2025-04-07 12:30:00,477.44,477.44,473.47,474.08,66687.0,475.1692,475.1692,471.2181,471.8252,66687.0
2025-04-07 13:00:00,474.66,479.23,474.12,479.23,79381.0,472.4025,476.9507,471.865,476.9507,79381.0
2025-04-07 13:30:00,479.62,485.23,478.51,482.6,21217.0,477.3389,482.9222,476.2341,480.3047,21217.0
2025-04-07 14:00:00,483.76,486.96,483.24,484.21,24203.0,481.4592,484.644,480.9417,481.907,24203.0
2025-04-07 14:30:00,484.85,485.07,481.34,482.58,22294.0,482.544,482.7629,479.0507,480.2848,22294.0
2025-04-07 15:00:00,482.6,483.62,477.75,477.81,31442.0,480.3047,481.3198,475.4778,475.5375,31442.0
2025-04-07 15:30:00,478.23,483.6,477.77,481.67,163018.0,475.9555,481.2999,475.4977,479.3791,163018.0
2025-04-08 09:30:00,500.0,503.01,490.0,497.22,80279.0,497.6219,500.6176,487.6695,494.8552,80279.0
2025-04-08 10:00:00,497.17,502.31,495.05,500.88,29525.0,494.8054,499.921,492.6955,498.4978,29525.0
2025-04-08 10:30:00,500.82,501.86,496.78,497.41,28391.0,498.438,499.4731,494.4173,495.0443,28391.0
2025-04-08 11:00:00,497.05,498.52,495.01,496.71,36770.0,494.686,496.149,492.6557,494.3476,36770.0
2025-04-08 11:30:00,497.36,501.71,497.35,500.53,53471.0,494.9945,499.3238,494.9845,498.1494,53471.0
2025-04-08 12:00:00,500.76,502.01,499.03,500.18,18705.0,498.3783,499.6224,496.6566,497.8011,18705.0
2025-04-08 12:30:00,500.23,500.51,495.28,495.53,22135.0,497.8508,498.1295,492.9244,493.1732,22135.0
2025-04-08 13:00:00,495.59,496.5,492.6,492.6,30561.0,493.2329,494.1386,490.2571,490.2571,30561.0
2025-04-08 13:30:00,492.6,496.4,491.11,493.05,40420.0,490.2571,494.0391,488.7742,490.705,40420.0
2025-04-08 14:00:00,493.05,493.87,490.75,491.13,18059.0,490.705,491.5211,488.4159,488.7941,18059.0
2025-04-08 14:30:00,491.51,495.83,491.5,494.98,15793.0,489.1723,493.4718,489.1624,492.6258,15793.0
2025-04-08 15:00:00,494.86,495.44,491.26,493.67,39522.0,492.5064,493.0836,488.9235,491.322,39522.0
2025-04-08 15:30:00,493.55,493.55,487.58,492.14,98459.0,491.2026,491.2026,485.261,489.7993,98459.0
2025-04-09 09:30:00,483.11,497.29,480.9,495.23,98834.0,480.8123,494.9248,478.6128,492.8746,98834.0
2025-04-09 10:00:00,495.42,496.93,490.69,493.88,16306.0,493.0637,494.5665,488.3562,491.531,16306.0
2025-04-09 10:30:00,493.58,495.03,490.61,491.19,34413.0,491.2325,492.6756,488.2766,488.8538,34413.0
2025-04-09 11:00:00,490.88,498.43,490.32,497.22,18958.0,488.5453,496.0594,487.988,494.8552,18958.0
2025-04-09 11:30:00,497.22,499.42,496.78,497.86,24841.0,494.8552,497.0447,494.4173,495.4921,24841.0
2025-04-09 12:00:00,497.49,501.15,496.57,500.15,13512.0,495.1239,498.7665,494.2083,497.7712,13512.0
2025-04-09 12:30:00,500.4,504.69,500.4,503.65,19417.0,498.02,502.2896,498.02,501.2546,19417.0
2025-04-09 13:00:00,504.01,519.5,502.22,514.93,71597.0,501.6129,517.0292,499.8314,512.4809,71597.0
2025-04-09 13:30:00,514.93,517.83,506.69,510.85,66735.0,512.4809,515.3671,504.2801,508.4203,66735.0
2025-04-09 14:00:00,511.85,512.95,503.53,505.08,62042.0,509.4156,510.5103,501.1352,502.6778,62042.0
2025-04-09 14:30:00,505.38,506.63,500.78,504.38,39427.0,502.9764,504.2204,498.3982,501.9811,39427.0
2025-04-09 15:00:00,503.88,511.51,503.55,508.31,43195.0,501.4835,509.0772,501.1551,505.8924,43195.0
2025-04-09 15:30:00,508.47,514.21,506.64,512.94,183020.0,506.0517,511.7644,504.2304,510.5004,183020.0
2025-04-10 09:30:00,511.47,521.0,508.42,518.31,34075.0,509.0374,518.5221,506.0019,515.8449,34075.0
2025-04-10 10:00:00,517.34,517.34,514.2,514.25,20345.0,514.8795,514.8795,511.7544,511.8042,20345.0
2025-04-10 10:30:00,514.96,517.51,513.65,514.0,30235.0,512.5108,515.0487,511.207,511.5554,30235.0
2025-04-10 11:00:00,513.85,515.35,513.42,513.49,19962.0,511.4061,512.8989,510.9781,511.0478,19962.0
2025-04-10 11:30:00,513.53,513.72,510.5,510.5,22281.0,511.0876,511.2767,508.072,508.072,22281.0
2025-04-10 12:00:00,510.78,511.31,503.28,505.01,20260.0,508.3507,508.8781,500.8863,502.6081,20260.0
2025-04-10 12:30:00,504.81,513.0,504.81,513.0,20914.0,502.4091,510.5601,502.4091,510.5601,20914.0
2025-04-10 13:00:00,510.9,514.29,507.06,509.56,20526.0,508.4701,511.844,504.6484,507.1365,20526.0
2025-04-10 13:30:00,509.27,517.05,509.27,514.51,19878.0,506.8479,514.5908,506.8479,512.0629,19878.0
2025-04-10 14:00:00,515.68,518.48,513.3,518.25,32725.0,513.2274,516.014,510.8587,515.7851,32725.0
2025-04-10 14:30:00,518.37,520.2,517.24,518.21,36721.0,515.9046,517.7259,514.7799,515.7453,36721.0
2025-04-10 15:00:00,518.12,521.55,515.99,516.23,47289.0,515.6558,519.0694,513.5359,513.7747,47289.0
2025-04-10 15:30:00,516.23,518.18,512.77,516.14,102009.0,513.7747,515.7155,510.3312,513.6852,102009.0
2025-04-11 09:30:00,516.09,522.0,514.19,519.82,39478.0,513.6354,519.5173,511.7445,517.3477,39478.0
2025-04-11 10:00:00,518.0,526.46,516.64,523.42,29439.0,515.5363,523.9561,514.1828,520.9306,29439.0
2025-04-11 10:30:00,523.76,527.29,522.01,525.0,29771.0,521.2689,524.7821,519.5273,522.503,29771.0
2025-04-11 11:00:00,525.23,526.56,522.76,524.87,20585.0,522.7319,524.0556,520.2737,522.3737,20585.0
2025-04-11 11:30:00,524.95,528.15,524.6,527.91,15522.0,522.4533,525.6381,522.1049,525.3992,15522.0
2025-04-11 12:00:00,527.42,533.39,527.42,532.32,110913.0,524.9115,530.8531,524.9115,529.7882,110913.0
2025-04-11 12:30:00,532.32,534.75,530.34,533.13,27208.0,529.7882,532.2067,527.8176,530.5944,27208.0
2025-04-11 13:00:00,533.44,534.5,532.53,533.83,19202.0,530.9029,531.9579,529.9972,531.291,19202.0
2025-04-11 13:30:00,534.22,537.23,532.34,535.74,38759.0,531.6792,534.6749,529.8081,533.192,38759.0
2025-04-11 14:00:00,536.83,537.75,533.79,534.38,16088.0,534.2768,535.1924,531.2512,531.8384,16088.0
2025-04-11 14:30:00,534.99,537.08,533.99,535.0,17441.0,532.4455,534.5256,531.4503,532.4555,17441.0
2025-04-11 15:00:00,535.0,536.42,534.76,535.62,15762.0,532.4555,533.8687,532.2166,533.0725,15762.0
2025-04-11 15:30:00,535.43,537.24,533.53,534.14,108975.0,532.8834,534.6848,530.9925,531.5996,108975.0
2025-04-14 09:30:00,529.84,537.0,525.71,536.68,38884.0,527.32,534.446,523.2097,534.1275,38884.0
2025-04-14 10:00:00,536.82,538.69,530.55,533.03,22350.0,534.2668,536.1279,528.0266,530.4948,22350.0
2025-04-14 10:30:00,533.56,537.39,533.2,536.32,13706.0,531.0223,534.8341,530.664,533.7692,13706.0
2025-04-14 11:00:00,535.82,537.0,535.04,535.58,15571.0,533.2716,534.446,532.4953,533.0327,15571.0
2025-04-14 11:30:00,535.88,537.44,535.4,536.4,9443.0,533.3313,534.8839,532.8536,533.8488,9443.0
2025-04-14 12:00:00,536.2,536.2,533.6,533.61,17578.0,533.6498,533.6498,531.0621,531.0721,17578.0
2025-04-14 12:30:00,534.14,535.37,533.46,534.34,10115.0,531.5996,532.8237,530.9228,531.7986,10115.0
2025-04-14 13:00:00,534.84,535.7,532.71,533.84,14394.0,532.2962,533.1521,530.1764,531.301,14394.0
2025-04-14 13:30:00,533.43,534.64,532.71,534.18,10093.0,530.8929,532.0972,530.1764,531.6394,10093.0
2025-04-14 14:00:00,534.19,535.56,533.65,535.56,6214.0,531.6493,533.0128,531.1119,533.0128,6214.0
2025-04-14 14:30:00,535.61,536.58,535.41,535.5,11131.0,533.0626,534.028,532.8635,532.9531,11131.0
2025-04-14 15:00:00,535.73,538.03,535.73,537.92,14058.0,533.182,535.4711,533.182,535.3616,14058.0
2025-04-14 15:30:00,537.34,537.4,535.34,536.13,46090.0,534.7843,534.8441,532.7939,533.5801,46090.0
2025-04-15 09:30:00,534.61,536.5,530.65,532.0,32119.0,532.0673,533.9483,528.1262,529.4697,32119.0
2025-04-15 10:00:00,531.95,534.37,531.95,534.13,12310.0,529.42,531.8285,529.42,531.5896,12310.0
2025-04-15 10:30:00,534.6,535.63,533.75,534.96,10674.0,532.0574,533.0825,531.2114,532.4157,10674.0
2025-04-15 11:00:00,535.37,536.55,534.85,534.85,10994.0,532.8237,533.9981,532.3062,532.3062,10994.0
2025-04-15 11:30:00,535.21,535.85,534.11,535.82,5950.0,532.6645,533.3014,531.5697,533.2716,5950.0
2025-04-15 12:00:00,536.38,536.43,534.56,534.56,7063.0,533.8289,533.8787,532.0176,532.0176,7063.0
2025-04-15 12:30:00,534.59,536.14,533.54,534.63,33235.0,532.0474,533.5901,531.0024,532.0872,33235.0
2025-04-15 13:00:00,534.52,535.55,532.64,532.89,53276.0,531.9778,533.0029,530.1067,530.3555,53276.0
2025-04-15 13:30:00,532.89,534.52,532.8,533.29,43723.0,530.3555,531.9778,530.2659,530.7536,43723.0
2025-04-15 14:00:00,532.96,532.96,528.29,529.44,41358.0,530.4252,530.4252,525.7774,526.9219,41358.0
2025-04-15 14:30:00,529.68,530.68,528.75,530.36,26537.0,527.1608,528.156,526.2352,527.8375,26537.0
2025-04-15 15:00:00,529.98,530.97,529.49,530.16,24418.0,527.4594,528.4446,526.9717,527.6385,24418.0
2025-04-15 15:30:00,530.0,530.39,528.0,529.76,74006.0,527.4793,527.8674,525.4888,527.2404,74006.0
2025-04-16 09:30:00,537.11,541.53,534.13,538.31,72750.0,534.5554,538.9544,531.5896,535.7497,72750.0
2025-04-16 10:00:00,539.01,539.28,536.0,537.4,45932.0,536.4464,536.7151,533.4507,534.8441,45932.0
2025-04-16 10:30:00,537.51,540.0,536.14,539.87,33646.0,534.9535,537.4317,533.5901,537.3023,33646.0
2025-04-16 11:00:00,539.87,540.95,538.76,540.47,18676.0,537.3023,538.3772,536.1976,537.8995,18676.0
2025-04-16 11:30:00,540.24,541.98,539.4,539.75,32059.0,537.6706,539.4023,536.8345,537.1829,32059.0
2025-04-16 12:00:00,539.75,540.35,538.51,540.35,47141.0,537.1829,537.78,535.9488,537.78,47141.0
2025-04-16 12:30:00,540.32,540.83,539.47,540.78,20574.0,537.7502,538.2577,536.9042,538.208,20574.0
2025-04-16 13:00:00,540.41,544.0,540.41,543.02,26533.0,537.8397,541.4127,537.8397,540.4373,26533.0
2025-04-16 13:30:00,542.75,543.02,538.13,538.13,46423.0,540.1686,540.4373,535.5706,535.5706,46423.0
2025-04-16 14:00:00,538.5,540.34,537.63,540.31,45086.0,535.9388,537.7701,535.073,537.7402,45086.0
2025-04-16 14:30:00,540.31,541.47,539.54,539.8,40227.0,537.7402,538.8947,536.9739,537.2326,40227.0
2025-04-16 15:00:00,539.28,539.74,537.0,537.29,90085.0,536.7151,537.1729,534.446,534.7346,90085.0
2025-04-16 15:30:00,537.56,540.34,537.25,537.7,145553.0,535.0033,537.7701,534.6948,535.1426,145553.0
2025-04-17 09:30:00,530.08,537.49,530.08,537.28,89753.0,527.5589,534.9336,527.5589,534.7246,89753.0
2025-04-17 10:00:00,537.46,538.05,533.79,535.79,45726.0,534.9038,535.491,531.2512,533.2417,45726.0
2025-04-17 10:30:00,535.23,539.12,534.68,538.15,23380.0,532.6844,536.5559,532.137,535.5905,23380.0
2025-04-17 11:00:00,538.16,540.23,536.59,539.8,29461.0,535.6004,537.6606,534.0379,537.2326,29461.0
2025-04-17 11:30:00,539.8,542.19,539.0,541.25,25132.0,537.2326,539.6113,536.4365,538.6757,25132.0
2025-04-17 12:00:00,541.36,542.54,540.16,542.02,22358.0,538.7852,539.9596,537.5909,539.4421,22358.0
2025-04-17 12:30:00,542.02,543.33,540.53,542.85,19573.0,539.4421,540.7459,537.9592,540.2681,19573.0
2025-04-17 13:00:00,543.01,543.28,541.33,542.0,11155.0,540.4274,540.6961,538.7554,539.4222,11155.0
2025-04-17 13:30:00,541.95,542.91,541.68,542.56,15369.0,539.3724,540.3279,539.1037,539.9795,15369.0
2025-04-17 14:00:00,542.7,544.76,542.65,543.56,22992.0,540.1189,542.1691,540.0691,540.9748,22992.0
2025-04-17 14:30:00,543.11,543.7,542.14,542.51,14029.0,540.5269,541.1141,539.5615,539.9298,14029.0
2025-04-17 15:00:00,542.5,543.43,540.44,541.77,28043.0,539.9198,540.8454,537.8696,539.1933,28043.0
2025-04-17 15:30:00,541.57,543.08,538.84,540.47,96952.0,538.9942,540.497,536.2772,537.8995,96952.0
2025-04-21 09:30:00,540.0,540.0,531.58,533.8,112833.0,537.4317,537.4317,529.0517,531.2612,112833.0
2025-04-21 10:00:00,533.77,536.23,533.01,535.5,17510.0,531.2313,533.6796,530.4749,532.9531,17510.0
2025-04-21 10:30:00,534.91,534.91,530.65,531.58,23127.0,532.3659,532.3659,528.1262,529.0517,23127.0
2025-04-21 11:00:00,531.66,531.82,529.23,529.98,16380.0,529.1314,529.2906,526.7129,527.4594,16380.0
2025-04-21 11:30:00,530.1,530.35,528.62,528.98,10328.0,527.5788,527.8276,526.1058,526.4641,10328.0
2025-04-21 12:00:00,528.97,529.84,528.02,529.59,14196.0,526.4542,527.32,525.5087,527.0712,14196.0
2025-04-21 12:30:00,529.73,530.41,528.4,529.46,14650.0,527.2105,527.8873,525.8869,526.9418,14650.0
2025-04-21 13:00:00,529.5,533.58,528.11,529.48,42340.0,526.9816,531.0422,525.5982,526.9617,42340.0
2025-04-21 13:30:00,529.19,530.03,528.09,528.21,25527.0,526.6731,527.5091,525.5783,525.6978,25527.0
2025-04-21 14:00:00,528.21,528.27,526.44,527.54,30141.0,525.6978,525.7575,523.9362,525.031,30141.0
2025-04-21 14:30:00,527.53,528.67,527.53,528.0,50994.0,525.021,526.1556,525.021,525.4888,50994.0
2025-04-21 15:00:00,528.0,529.12,527.81,528.83,64525.0,525.4888,526.6034,525.2997,526.3148,64525.0
2025-04-21 15:30:00,528.83,531.58,527.57,530.88,131694.0,526.3148,529.0517,525.0608,528.3551,131694.0
2025-04-22 09:30:00,484.75,494.2,464.64,466.71,605582.0,482.4445,491.8495,462.4301,464.4903,605582.0
2025-04-22 10:00:00,466.41,477.61,462.41,471.35,358356.0,464.1917,475.3384,460.2107,469.1082,358356.0
2025-04-22 10:30:00,471.96,473.05,467.0,467.25,104869.0,469.7153,470.8001,464.7789,465.0277,104869.0
2025-04-22 11:00:00,467.37,470.05,464.62,467.66,130050.0,465.1471,467.8144,462.4102,465.4358,130050.0
2025-04-22 11:30:00,467.82,471.31,467.0,469.62,87321.0,465.595,469.0684,464.7789,467.3864,87321.0
2025-04-22 12:00:00,469.61,470.0,461.27,462.47,86093.0,467.3765,467.7646,459.0761,460.2704,86093.0
2025-04-22 12:30:00,462.65,463.2,457.63,458.41,78138.0,460.4496,460.997,455.4535,456.2297,78138.0
2025-04-22 13:00:00,458.42,460.66,451.0,451.0,98283.0,456.2397,458.469,448.855,448.855,98283.0
2025-04-22 13:30:00,450.84,454.82,450.13,453.16,139356.0,448.6958,452.6568,447.9891,451.0047,139356.0
2025-04-22 14:00:00,453.24,456.89,452.09,453.82,92861.0,451.0843,454.717,449.9398,451.6616,92861.0
2025-04-22 14:30:00,454.1,459.52,453.82,458.79,150383.0,451.9402,457.3345,451.6616,456.6079,150383.0
2025-04-22 15:00:00,459.12,464.0,458.81,463.95,194172.0,456.9364,461.7932,456.6278,461.7434,194172.0
2025-04-22 15:30:00,463.44,466.46,461.53,464.27,454210.0,461.2358,464.2415,459.3349,462.0619,454210.0
2025-04-23 09:30:00,466.67,473.99,460.36,472.06,198575.0,464.4505,471.7356,458.1705,469.8148,198575.0
2025-04-23 10:00:00,471.5,478.48,470.0,478.02,85240.0,469.2575,476.2043,467.7646,475.7465,85240.0
2025-04-23 10:30:00,477.98,478.82,473.19,475.11,74666.0,475.7067,476.5427,470.9395,472.8503,74666.0
2025-04-23 11:00:00,474.81,476.63,471.31,473.58,38127.0,472.5517,474.3631,469.0684,471.3276,38127.0
2025-04-23 11:30:00,473.48,475.91,473.08,475.15,35853.0,471.2281,473.6465,470.83,472.8901,35853.0
2025-04-23 12:00:00,475.04,475.5,471.96,472.63,28243.0,472.7807,473.2385,469.7153,470.3821,28243.0
2025-04-23 12:30:00,472.65,474.69,472.32,473.82,28706.0,470.402,472.4323,470.0736,471.5665,28706.0
2025-04-23 13:00:00,473.81,475.35,471.26,471.82,38902.0,471.5565,473.0892,469.0186,469.576,38902.0
2025-04-23 13:30:00,471.57,472.46,469.85,470.43,37061.0,469.3272,470.2129,467.6153,468.1926,37061.0
2025-04-23 14:00:00,470.43,471.07,467.98,468.44,63707.0,468.1926,468.8295,465.7542,466.212,63707.0
2025-04-23 14:30:00,468.44,470.36,467.61,468.41,51535.0,466.212,468.1229,465.386,466.1822,51535.0
2025-04-23 15:00:00,468.3,470.5,467.98,470.25,58214.0,466.0727,468.2622,465.7542,468.0134,58214.0
2025-04-23 15:30:00,469.99,472.98,469.78,472.64,151871.0,467.7547,470.7305,467.5457,470.3921,151871.0
2025-04-24 09:30:00,469.56,471.25,463.07,463.53,81742.0,467.3267,469.0087,460.8676,461.3254,81742.0
2025-04-24 10:00:00,463.81,467.35,463.72,467.0,67671.0,461.6041,465.1272,461.5145,464.7789,67671.0
2025-04-24 10:30:00,467.08,469.91,467.07,468.31,30362.0,464.8585,467.6751,464.8486,466.0827,30362.0
2025-04-24 11:00:00,468.31,468.51,466.81,467.95,49870.0,466.0827,466.2817,464.5898,465.7244,49870.0
2025-04-24 11:30:00,468.0,468.98,465.53,465.87,41161.0,465.7741,466.7495,463.3159,463.6543,41161.0
2025-04-24 12:00:00,466.09,466.1,464.0,465.19,32767.0,463.8732,463.8832,461.7932,462.9775,32767.0
2025-04-24 12:30:00,465.29,467.26,465.22,465.32,29375.0,463.077,465.0377,463.0074,463.1069,29375.0
2025-04-24 13:00:00,465.26,465.44,462.48,463.64,49623.0,463.0472,463.2263,460.2804,461.4349,49623.0
2025-04-24 13:30:00,463.62,465.25,463.3,465.0,37883.0,461.415,463.0372,461.0965,462.7884,37883.0
2025-04-24 14:00:00,465.0,466.11,463.23,463.6,37019.0,462.7884,463.8931,461.0268,461.3951,37019.0
2025-04-24 14:30:00,463.43,464.0,462.78,463.72,53475.0,461.2259,461.7932,460.579,461.5145,53475.0
2025-04-24 15:00:00,463.72,466.8,463.17,466.11,144609.0,461.5145,464.5798,460.9671,463.8931,144609.0
2025-04-24 15:30:00,465.91,466.1,462.9,463.1,179549.0,463.6941,463.8832,460.6984,460.8974,179549.0
2025-04-25 09:30:00,465.3,466.09,461.54,462.04,61839.0,463.087,463.8732,459.3449,459.8425,61839.0
2025-04-25 10:00:00,462.6,464.33,458.35,459.62,64871.0,460.3998,462.1216,456.17,457.434,64871.0
2025-04-25 10:30:00,458.86,462.29,458.8,462.07,42110.0,456.6776,460.0913,456.6179,459.8723,42110.0
2025-04-25 11:00:00,462.44,462.88,460.99,461.8,32983.0,460.2406,460.6785,458.7975,459.6036,32983.0
2025-04-25 11:30:00,461.8,463.48,461.76,462.88,14416.0,459.6036,461.2756,459.5638,460.6785,14416.0
2025-04-25 12:00:00,463.0,465.82,463.0,465.5,15332.0,460.7979,463.6045,460.7979,463.286,15332.0
2025-04-25 12:30:00,465.5,466.64,464.72,466.41,21926.0,463.286,464.4206,462.5097,464.1917,21926.0
2025-04-25 13:00:00,466.5,467.72,465.84,467.72,25997.0,464.2813,465.4955,463.6244,465.4955,25997.0
2025-04-25 13:30:00,467.22,468.94,466.94,468.37,30512.0,464.9978,466.7097,464.7192,466.1424,30512.0
2025-04-25 14:00:00,468.37,470.77,468.07,470.77,44061.0,466.1424,468.531,465.8438,468.531,44061.0
2025-04-25 14:30:00,470.51,471.49,470.08,470.76,42274.0,468.2722,469.2475,467.8442,468.521,42274.0
2025-04-25 15:00:00,470.73,471.83,470.56,471.5,53377.0,468.4912,469.5859,468.322,469.2575,53377.0
2025-04-25 15:30:00,471.34,473.49,470.85,473.14,135576.0,469.0983,471.238,468.6106,470.8897,135576.0
2025-04-28 09:30:00,475.55,487.0,475.55,482.33,147663.0,473.2882,484.6838,473.2882,480.036,147663.0
2025-04-28 10:00:00,482.12,483.24,478.85,482.09,80432.0,479.827,480.9417,476.5725,479.7971,80432.0
2025-04-28 10:30:00,482.13,482.99,478.86,479.51,100017.0,479.8369,480.6928,476.5825,477.2294,100017.0
2025-04-28 11:00:00,479.51,481.58,479.0,481.37,57143.0,477.2294,479.2895,476.7218,479.0805,57143.0
2025-04-28 11:30:00,481.12,481.12,478.67,478.72,42535.0,478.8317,478.8317,476.3934,476.4432,42535.0
2025-04-28 12:00:00,479.19,481.2,479.03,480.76,31452.0,476.9109,478.9114,476.7517,478.4734,31452.0
2025-04-28 12:30:00,480.97,481.5,480.05,481.2,31177.0,478.6824,479.2099,477.7668,478.9114,31177.0
2025-04-28 13:00:00,481.22,481.39,480.05,480.22,49448.0,478.9313,479.1005,477.7668,477.936,49448.0
2025-04-28 13:30:00,480.28,480.62,479.19,480.62,29666.0,477.9957,478.3341,476.9109,478.3341,29666.0
2025-04-28 14:00:00,480.41,480.94,478.78,480.45,22656.0,478.1251,478.6526,476.5029,478.1649,22656.0
2025-04-28 14:30:00,480.36,481.23,479.19,479.74,45670.0,478.0754,478.9412,476.9109,477.4583,45670.0
2025-04-28 15:00:00,479.74,481.56,479.73,481.56,49880.0,477.4583,479.2696,477.4483,479.2696,49880.0
2025-04-28 15:30:00,481.7,484.75,480.91,483.58,216352.0,479.409,482.4445,478.6227,481.28,216352.0
2025-04-29 09:30:00,483.79,486.2,481.5,483.19,21690.0,481.489,483.8876,479.2099,480.8919,21690.0
2025-04-29 10:00:00,483.65,487.12,481.75,485.24,15802.0,481.3497,484.8032,479.4587,482.9321,15802.0
2025-04-29 10:30:00,485.36,485.64,483.68,485.63,15817.0,483.0516,483.3302,481.3796,483.3203,15817.0
2025-04-29 11:00:00,485.51,485.51,481.22,482.26,25801.0,483.2009,483.2009,478.9313,479.9663,25801.0
2025-04-29 11:30:00,481.92,482.43,480.78,481.73,21755.0,479.6279,480.1355,478.4934,479.4388,21755.0
2025-04-29 12:00:00,482.03,482.27,480.78,481.59,18062.0,479.7374,479.9763,478.4934,479.2995,18062.0
2025-04-29 12:30:00,481.45,482.43,480.78,481.37,15661.0,479.1602,480.1355,478.4934,479.0805,15661.0
2025-04-29 13:00:00,481.01,482.02,480.0,482.02,15159.0,478.7223,479.7275,477.7171,479.7275,15159.0
2025-04-29 13:30:00,482.01,482.92,481.76,482.45,18672.0,479.7175,480.6232,479.4687,480.1554,18672.0
2025-04-29 14:00:00,482.66,483.96,482.34,482.95,15464.0,480.3644,481.6582,480.0459,480.653,15464.0
2025-04-29 14:30:00,482.95,484.21,482.61,483.02,16843.0,480.653,481.907,480.3146,480.7227,16843.0
2025-04-29 15:00:00,483.2,483.79,482.91,483.3,25352.0,480.9018,481.489,480.6132,481.0014,25352.0
2025-04-29 15:30:00,483.3,485.16,482.05,482.12,116284.0,481.0014,482.8525,479.7573,479.827,116284.0
2025-04-30 09:30:00,484.09,484.28,475.54,476.73,32691.0,481.7876,481.9767,473.2783,474.4626,32691.0
2025-04-30 10:00:00,476.34,478.81,476.33,478.38,17036.0,474.0745,476.5327,474.0645,476.1048,17036.0
2025-04-30 10:30:00,478.72,480.23,478.16,479.73,9747.0,476.4432,477.946,475.8858,477.4483,9747.0
2025-04-30 11:00:00,479.73,481.71,479.56,481.58,11260.0,477.4483,479.4189,477.2792,479.2895,11260.0
2025-04-30 11:30:00,481.64,482.58,480.0,480.43,17296.0,479.3493,480.2848,477.7171,478.145,17296.0
2025-04-30 12:00:00,480.53,481.16,479.67,480.47,16302.0,478.2445,478.8715,477.3886,478.1848,16302.0
2025-04-30 12:30:00,480.35,482.3,480.2,482.09,11735.0,478.0654,480.0061,477.9161,479.7971,11735.0
2025-04-30 13:00:00,481.99,483.01,480.74,482.95,13306.0,479.6976,480.7127,478.4535,480.653,13306.0
2025-04-30 13:30:00,482.79,483.98,482.77,483.98,42265.0,480.4938,481.6781,480.4739,481.6781,42265.0
2025-04-30 14:00:00,484.13,484.67,483.28,483.96,42394.0,481.8274,482.3649,480.9815,481.6582,42394.0
2025-04-30 14:30:00,483.71,485.27,483.25,485.05,57537.0,481.4094,482.962,480.9516,482.743,57537.0
2025-04-30 15:00:00,485.04,485.42,484.2,484.68,41972.0,482.7331,483.1113,481.8971,482.3748,41972.0
2025-04-30 15:30:00,484.61,487.82,483.23,486.72,202310.0,482.3051,485.4999,480.9317,484.4051,202310.0
2025-05-01 09:30:00,485.17,485.87,482.12,484.94,48887.0,482.8625,483.5591,479.827,482.6336,48887.0
2025-05-01 10:00:00,485.63,485.63,484.0,485.09,15241.0,483.3203,483.3203,481.698,482.7829,15241.0
2025-05-01 10:30:00,484.77,487.34,484.49,486.92,10785.0,482.4644,485.0222,482.1857,484.6041,10785.0
2025-05-01 11:00:00,486.48,486.59,484.47,484.89,24399.0,484.1662,484.2757,482.1658,482.5838,24399.0
2025-05-01 11:30:00,484.89,486.0,484.63,484.75,25411.0,482.5838,483.6885,482.325,482.4445,25411.0
2025-05-01 12:00:00,484.75,485.23,482.22,482.46,75836.0,482.4445,482.9222,479.9265,480.1654,75836.0
2025-05-01 12:30:00,482.09,482.88,482.08,482.6,15976.0,479.7971,480.5834,479.7872,480.3047,15976.0
2025-05-01 13:00:00,482.45,483.99,482.45,483.93,15159.0,480.1554,481.6881,480.1554,481.6284,15159.0
2025-05-01 13:30:00,483.89,484.67,482.45,482.46,38472.0,481.5886,482.3649,480.1554,480.1654,38472.0
2025-05-01 14:00:00,482.34,484.62,482.34,484.31,51337.0,480.0459,482.3151,480.0459,482.0066,51337.0
2025-05-01 14:30:00,484.31,486.04,484.3,486.0,34655.0,482.0066,483.7283,481.9966,483.6885,34655.0
2025-05-01 15:00:00,486.0,486.76,485.69,486.56,35736.0,483.6885,484.4449,483.38,484.2459,35736.0
2025-05-01 15:30:00,486.56,488.17,485.85,486.94,215489.0,484.2459,485.8482,483.5392,484.6241,215489.0
2025-05-02 09:30:00,492.72,498.53,490.73,496.72,36309.0,490.3766,496.1589,488.396,494.3575,36309.0
2025-05-02 10:00:00,496.0,497.1,492.55,493.89,44838.0,493.641,494.7357,490.2074,491.541,44838.0
2025-05-02 10:30:00,493.89,493.89,489.46,490.84,70366.0,491.541,491.541,487.1321,488.5055,70366.0
2025-05-02 11:00:00,490.84,492.01,478.77,482.36,241846.0,488.5055,489.6699,476.4929,480.0658,241846.0
2025-05-02 11:30:00,482.36,484.39,479.49,482.76,134910.0,480.0658,482.0862,477.2095,480.4639,134910.0
2025-05-02 12:00:00,482.56,484.82,481.72,484.71,42336.0,480.2649,482.5141,479.4289,482.4047,42336.0
2025-05-02 12:30:00,484.5,486.95,484.5,486.6,41165.0,482.1957,484.634,482.1957,484.2857,41165.0
2025-05-02 13:00:00,486.6,489.36,486.6,489.03,30934.0,484.2857,487.0325,484.2857,486.7041,30934.0
2025-05-02 13:30:00,488.96,489.83,488.56,489.27,36333.0,486.6344,487.5003,486.2363,486.943,36333.0
2025-05-02 14:00:00,489.27,490.1,488.24,489.55,29618.0,486.943,487.769,485.9179,487.2216,29618.0
2025-05-02 14:30:00,489.74,491.52,489.25,489.76,44167.0,487.4107,489.1823,486.9231,487.4306,44167.0
2025-05-02 15:00:00,490.11,492.37,489.8,492.23,58849.0,487.779,490.0282,487.4705,489.8889,58849.0
2025-05-02 15:30:00,492.11,493.85,491.18,491.94,191334.0,489.7695,491.5012,488.8439,489.6003,191334.0
2025-05-05 09:30:00,493.58,494.15,489.98,490.88,47568.0,491.2325,491.7998,487.6496,488.5453,47568.0
2025-05-05 10:00:00,490.1,491.8,489.48,490.63,13217.0,487.769,489.4609,487.152,488.2965,13217.0
2025-05-05 10:30:00,490.52,493.33,490.52,493.32,14504.0,488.187,490.9837,488.187,490.9737,14504.0
2025-05-05 11:00:00,493.33,495.42,493.19,493.95,25302.0,490.9837,493.0637,490.8443,491.6007,25302.0
2025-05-05 11:30:00,494.08,494.61,493.35,494.4,15304.0,491.7301,492.2576,491.0036,492.0486,15304.0
2025-05-05 12:00:00,494.3,496.21,494.3,495.65,20628.0,491.949,493.85,491.949,493.2926,20628.0
2025-05-05 12:30:00,495.62,496.0,494.51,495.39,12987.0,493.2628,493.641,492.1581,493.0339,12987.0
2025-05-05 13:00:00,494.79,494.79,493.13,493.31,9290.0,492.4367,492.4367,490.7846,490.9638,9290.0
2025-05-05 13:30:00,493.31,493.91,492.26,492.71,15269.0,490.9638,491.5609,489.9188,490.3666,15269.0
2025-05-05 14:00:00,493.03,493.92,493.03,493.91,10135.0,490.6851,491.5709,490.6851,491.5609,10135.0
2025-05-05 14:30:00,493.91,494.51,493.22,493.67,17458.0,491.5609,492.1581,490.8742,491.322,17458.0
2025-05-05 15:00:00,493.58,494.6,493.39,494.22,21988.0,491.2325,492.2476,491.0434,491.8694,21988.0
2025-05-05 15:30:00,494.27,495.4,492.71,493.36,78265.0,491.9192,493.0438,490.3666,491.0135,78265.0
2025-05-06 09:30:00,491.48,493.09,485.66,487.54,26044.0,489.1425,490.7448,483.3501,485.2212,26044.0
2025-05-06 10:00:00,487.94,488.66,486.1,487.28,26788.0,485.6193,486.3359,483.788,484.9624,26788.0
2025-05-06 10:30:00,487.45,489.13,486.75,489.13,22931.0,485.1316,486.8036,484.435,486.8036,22931.0
2025-05-06 11:00:00,489.16,490.42,489.15,489.72,19103.0,486.8335,488.0875,486.8235,487.3908,19103.0
2025-05-06 11:30:00,489.71,490.04,488.09,488.67,9979.0,487.3809,487.7093,485.7686,486.3458,9979.0
2025-05-06 12:00:00,488.43,488.88,487.25,487.47,11126.0,486.107,486.5548,484.9326,485.1515,11126.0
2025-05-06 12:30:00,487.53,487.99,486.71,486.95,7806.0,485.2112,485.6691,484.3951,484.634,7806.0
2025-05-06 13:00:00,487.0,488.42,486.95,487.5,7818.0,484.6838,486.097,484.634,485.1814,7818.0
2025-05-06 13:30:00,487.34,487.35,484.98,485.02,7790.0,485.0222,485.0321,482.6734,482.7132,7790.0
2025-05-06 14:00:00,485.1,486.55,485.01,486.55,7212.0,482.7928,484.2359,482.7032,484.2359,7212.0
2025-05-06 14:30:00,486.56,488.62,486.56,488.62,16153.0,484.2459,486.2961,484.2459,486.2961,16153.0
2025-05-06 15:00:00,487.48,488.23,487.03,488.15,11951.0,485.1615,485.9079,484.7136,485.8283,11951.0
2025-05-06 15:30:00,488.28,489.07,487.47,487.49,57972.0,485.9577,486.7439,485.1515,485.1714,57972.0
2025-05-07 09:30:00,486.73,488.7,483.53,486.02,69920.0,484.4151,486.3757,481.2303,483.7084,69920.0
2025-05-07 10:00:00,486.02,487.44,482.4,482.79,20877.0,483.7084,485.1217,480.1056,480.4938,20877.0
2025-05-07 10:30:00,482.78,484.06,481.0,484.06,19052.0,480.4838,481.7578,478.7123,481.7578,19052.0
2025-05-07 11:00:00,483.58,484.51,482.95,484.05,14960.0,481.28,482.2056,480.653,481.7478,14960.0
2025-05-07 11:30:00,484.0,485.22,483.99,484.08,13381.0,481.698,482.9122,481.6881,481.7777,13381.0
2025-05-07 12:00:00,483.69,484.99,483.27,484.45,11233.0,481.3895,482.6833,480.9715,482.1459,11233.0
2025-05-07 12:30:00,484.7,486.89,484.7,486.7,6008.0,482.3947,484.5743,482.3947,484.3852,6008.0
2025-05-07 13:00:00,486.72,487.6,486.37,487.34,22824.0,484.4051,485.2809,484.0568,485.0222,22824.0
2025-05-07 13:30:00,487.66,487.99,485.6,486.4,19201.0,485.3406,485.6691,483.2904,484.0866,19201.0
2025-05-07 14:00:00,486.29,487.06,485.44,486.46,43117.0,483.9771,484.7435,483.1312,484.1463,43117.0
2025-05-07 14:30:00,486.18,487.14,484.83,486.53,15988.0,483.8677,484.8231,482.5241,484.216,15988.0
2025-05-07 15:00:00,486.86,487.77,486.18,486.6,21914.0,484.5444,485.4501,483.8677,484.2857,21914.0
2025-05-07 15:30:00,486.6,487.33,485.27,486.2,97978.0,484.2857,485.0122,482.962,483.8876,97978.0
2025-05-08 09:30:00,486.68,488.13,484.5,484.5,17570.0,484.3653,485.8084,482.1957,482.1957,17570.0
2025-05-08 10:00:00,484.75,488.02,483.63,487.49,30114.0,482.4445,485.6989,481.3298,485.1714,30114.0
2025-05-08 10:30:00,487.73,487.78,485.59,487.28,13430.0,485.4103,485.4601,483.2805,484.9624,13430.0
2025-05-08 11:00:00,486.65,488.19,486.3,487.41,9800.0,484.3354,485.8681,483.9871,485.0918,9800.0
2025-05-08 11:30:00,487.17,489.04,486.82,488.72,14232.0,484.853,486.7141,484.5046,486.3956,14232.0
2025-05-08 12:00:00,488.72,489.84,488.42,488.42,9400.0,486.3956,487.5103,486.097,486.097,9400.0
2025-05-08 12:30:00,488.63,489.21,488.02,489.03,18413.0,486.306,486.8833,485.6989,486.7041,18413.0
2025-05-08 13:00:00,488.78,488.92,486.92,487.0,20155.0,486.4553,486.5946,484.6041,484.6838,20155.0
2025-05-08 13:30:00,487.02,488.11,486.68,486.78,28493.0,484.7037,485.7885,484.3653,484.4648,28493.0
2025-05-08 14:00:00,486.74,487.37,486.36,486.49,8977.0,484.425,485.052,484.0468,484.1762,8977.0
2025-05-08 14:30:00,486.7,487.51,486.6,487.06,14885.0,484.3852,485.1913,484.2857,484.7435,14885.0
2025-05-08 15:00:00,487.04,487.15,485.57,487.15,53366.0,484.7236,484.8331,483.2606,484.8331,53366.0
2025-05-08 15:30:00,486.95,487.15,483.98,484.38,98319.0,484.634,484.8331,481.6781,482.0762,98319.0
2025-05-09 09:30:00,484.86,485.12,479.37,480.02,31923.0,482.5539,482.8127,477.0901,477.737,31923.0
2025-05-09 10:00:00,480.0,480.64,477.44,477.56,17292.0,477.7171,478.354,475.1692,475.2887,17292.0
2025-05-09 10:30:00,477.17,478.68,475.88,477.39,19029.0,474.9005,476.4033,473.6167,475.1195,19029.0
2025-05-09 11:00:00,477.46,478.97,477.34,478.85,12634.0,475.1891,476.692,475.0697,476.5725,12634.0
2025-05-09 11:30:00,479.3,480.71,479.28,480.71,6595.0,477.0204,478.4237,477.0005,478.4237,6595.0
2025-05-09 12:00:00,480.67,481.07,480.27,480.55,8603.0,478.3839,478.782,477.9858,478.2644,8603.0
2025-05-09 12:30:00,480.26,480.64,479.91,480.36,7822.0,477.9758,478.354,477.6275,478.0754,7822.0
2025-05-09 13:00:00,480.27,480.27,479.6,479.77,11646.0,477.9858,477.9858,477.319,477.4882,11646.0
2025-05-09 13:30:00,479.76,482.12,479.71,481.95,15188.0,477.4782,479.827,477.4284,479.6578,15188.0
2025-05-09 14:00:00,481.87,481.94,480.89,480.89,14588.0,479.5782,479.6478,478.6028,478.6028,14588.0
2025-05-09 14:30:00,481.19,483.03,480.89,482.72,21828.0,478.9014,480.7327,478.6028,480.4241,21828.0
2025-05-09 15:00:00,482.81,483.06,482.18,482.3,20256.0,480.5137,480.7625,479.8867,480.0061,20256.0
2025-05-09 15:30:00,482.15,482.98,481.85,482.78,48662.0,479.8568,480.6829,479.5583,480.4838,48662.0
2025-05-12 09:30:00,479.95,482.79,471.55,476.75,128067.0,477.6673,480.4938,469.3073,474.4825,128067.0
2025-05-12 10:00:00,476.85,480.59,476.43,479.82,74833.0,474.582,478.3043,474.164,477.5379,74833.0
2025-05-12 10:30:00,479.73,482.19,479.11,480.94,49596.0,477.4483,479.8966,476.8313,478.6526,49596.0
2025-05-12 11:00:00,481.12,481.7,477.11,477.73,21536.0,478.8317,479.409,474.8408,475.4579,21536.0
2025-05-12 11:30:00,477.73,477.84,475.0,475.57,24744.0,475.4579,475.5673,472.7408,473.3081,24744.0
2025-05-12 12:00:00,475.46,475.72,473.0,474.13,27296.0,473.1987,473.4574,470.7504,471.875,27296.0
2025-05-12 12:30:00,474.45,476.26,474.45,475.61,10841.0,472.1935,473.9949,472.1935,473.3479,10841.0
2025-05-12 13:00:00,475.73,476.81,475.07,475.37,25161.0,473.4674,474.5422,472.8105,473.1091,25161.0
2025-05-12 13:30:00,475.29,475.29,473.51,474.27,53101.0,473.0295,473.0295,471.2579,472.0143,53101.0
2025-05-12 14:00:00,474.41,475.7,474.24,475.25,23417.0,472.1536,473.4375,471.9845,472.9897,23417.0
2025-05-12 14:30:00,475.7,477.0,475.33,476.89,24560.0,473.4375,474.7313,473.0693,474.6219,24560.0
2025-05-12 15:00:00,476.64,478.14,476.57,477.78,29165.0,474.373,475.8659,474.3034,475.5076,29165.0
2025-05-12 15:30:00,477.78,479.72,476.4,479.2,101580.0,475.5076,477.4384,474.1342,476.9209,101580.0
2025-05-13 09:30:00,478.7,479.98,473.53,475.56,34571.0,476.4232,477.6972,471.2778,473.2982,34571.0
2025-05-13 10:00:00,475.69,478.17,473.78,477.48,26730.0,473.4276,475.8958,471.5266,475.209,26730.0
2025-05-13 10:30:00,477.75,477.86,474.53,474.65,17660.0,475.4778,475.5872,472.2731,472.3925,17660.0
2025-05-13 11:00:00,474.8,476.62,474.0,476.0,23138.0,472.5418,474.3531,471.7456,473.7361,23138.0
2025-05-13 11:30:00,476.1,477.12,473.37,473.98,20993.0,473.8356,474.8508,471.1186,471.7257,20993.0
2025-05-13 12:00:00,474.27,474.92,473.33,474.2,28346.0,472.0143,472.6612,471.0788,471.9446,28346.0
2025-05-13 12:30:00,473.9,474.85,472.24,473.42,24115.0,471.6461,472.5916,469.994,471.1684,24115.0
2025-05-13 13:00:00,473.42,473.8,472.58,473.47,20177.0,471.1684,471.5466,470.3324,471.2181,20177.0
2025-05-13 13:30:00,473.31,473.56,471.91,472.44,24267.0,471.0589,471.3077,469.6655,470.193,24267.0
2025-05-13 14:00:00,472.44,472.79,471.4,472.08,16245.0,470.193,470.5414,469.158,469.8347,16245.0
2025-05-13 14:30:00,472.11,472.57,471.39,472.4,14711.0,469.8646,470.3224,469.148,470.1532,14711.0
2025-05-13 15:00:00,472.51,473.16,471.84,472.6,27809.0,470.2627,470.9096,469.5959,470.3523,27809.0
2025-05-13 15:30:00,472.6,473.42,470.63,470.68,92347.0,470.3523,471.1684,468.3916,468.4414,92347.0
2025-05-14 09:30:00,461.38,465.0,453.01,455.73,160544.0,459.1856,462.7884,450.8554,453.5625,160544.0
2025-05-14 10:00:00,456.57,457.05,453.16,456.46,52847.0,454.3985,454.8762,451.0047,454.289,52847.0
2025-05-14 10:30:00,456.32,458.56,455.9,458.56,45225.0,454.1497,456.379,453.7317,456.379,45225.0
2025-05-14 11:00:00,458.56,459.51,457.25,459.44,21204.0,456.379,457.3245,455.0753,457.2548,21204.0
2025-05-14 11:30:00,459.54,461.49,459.46,461.25,35306.0,457.3544,459.2951,457.2748,459.0562,35306.0
2025-05-14 12:00:00,461.2,461.32,459.8,459.93,10888.0,459.0065,459.1259,457.6131,457.7425,10888.0
2025-05-14 12:30:00,459.55,460.09,458.8,459.61,33849.0,457.3643,457.9018,456.6179,457.424,33849.0
2025-05-14 13:00:00,459.84,460.75,459.15,459.46,12696.0,457.6529,458.5586,456.9662,457.2748,12696.0
2025-05-14 13:30:00,459.47,459.86,455.0,458.43,36101.0,457.2847,457.6729,452.836,456.2497,36101.0
2025-05-14 14:00:00,458.22,458.83,457.19,457.59,17965.0,456.0407,456.6477,455.0155,455.4136,17965.0
2025-05-14 14:30:00,457.59,459.78,457.58,459.18,23182.0,455.4136,457.5932,455.4037,456.9961,23182.0
2025-05-14 15:00:00,459.32,459.6,458.23,458.46,24133.0,457.1354,457.4141,456.0506,456.2795,24133.0
2025-05-14 15:30:00,458.52,458.75,456.23,456.28,86012.0,456.3392,456.5681,454.0601,454.1099,86012.0
2025-05-15 09:30:00,461.44,465.51,459.25,464.95,106994.0,459.2453,463.296,457.0658,462.7386,106994.0
2025-05-15 10:00:00,464.95,465.55,462.6,464.07,48492.0,462.7386,463.3358,460.3998,461.8628,48492.0
2025-05-15 10:30:00,463.67,464.25,461.49,463.34,20318.0,461.4647,462.042,459.2951,461.1363,20318.0
2025-05-15 11:00:00,463.63,464.37,463.01,463.26,12073.0,461.4249,462.1614,460.8079,461.0567,12073.0
2025-05-15 11:30:00,463.36,464.64,463.36,464.33,21126.0,461.1562,462.4301,461.1562,462.1216,21126.0
2025-05-15 12:00:00,464.14,464.79,463.48,463.48,14614.0,461.9325,462.5794,461.2756,461.2756,14614.0
2025-05-15 12:30:00,463.32,465.16,463.3,465.16,10428.0,461.1164,462.9476,461.0965,462.9476,10428.0
2025-05-15 13:00:00,465.23,465.55,464.25,464.48,17193.0,463.0173,463.3358,462.042,462.2709,17193.0
2025-05-15 13:30:00,464.2,464.72,463.35,463.67,18331.0,461.9922,462.5097,461.1463,461.4647,18331.0
2025-05-15 14:00:00,463.28,466.14,463.28,465.65,28560.0,461.0766,463.923,461.0766,463.4353,28560.0
2025-05-15 14:30:00,465.65,467.16,465.65,466.71,23199.0,463.4353,464.9381,463.4353,464.4903,23199.0
2025-05-15 15:00:00,466.61,469.24,466.15,468.81,49235.0,464.3907,467.0082,463.9329,466.5803,49235.0
2025-05-15 15:30:00,468.89,470.89,468.12,468.91,125051.0,466.6599,468.6504,465.8936,466.6798,125051.0
2025-05-16 09:30:00,469.61,470.6,466.38,469.6,52294.0,467.3765,468.3618,464.1618,467.3665,52294.0
2025-05-16 10:00:00,469.57,470.52,467.95,468.58,17936.0,467.3367,468.2822,465.7244,466.3514,17936.0
2025-05-16 10:30:00,469.72,471.88,469.62,470.62,19386.0,467.486,469.6357,467.3864,468.3817,19386.0
2025-05-16 11:00:00,469.53,471.6,469.52,469.63,21972.0,467.2969,469.357,467.2869,467.3964,21972.0
2025-05-16 11:30:00,470.02,470.51,469.64,470.47,14135.0,467.7845,468.2722,467.4063,468.2324,14135.0
2025-05-16 12:00:00,470.48,470.89,470.12,470.68,8106.0,468.2423,468.6504,467.8841,468.4414,8106.0
2025-05-16 12:30:00,470.72,471.23,470.33,471.22,10468.0,468.4812,468.9888,468.0931,468.9788,10468.0
2025-05-16 13:00:00,471.22,472.1,471.13,471.83,15901.0,468.9788,469.8546,468.8892,469.5859,15901.0
2025-05-16 13:30:00,472.0,472.34,471.63,471.66,11598.0,469.7551,470.0935,469.3869,469.4167,11598.0
2025-05-16 14:00:00,471.64,472.64,471.48,472.58,15058.0,469.3968,470.3921,469.2376,470.3324,15058.0
2025-05-16 14:30:00,472.62,472.7,472.22,472.32,14841.0,470.3722,470.4518,469.9741,470.0736,14841.0
2025-05-16 15:00:00,472.3,473.56,472.22,473.03,27938.0,470.0537,471.3077,469.9741,470.7802,27938.0
2025-05-16 15:30:00,472.98,473.52,471.87,473.07,115278.0,470.7305,471.2679,469.6257,470.82,115278.0
2025-05-19 09:30:00,476.12,476.12,469.28,471.22,62540.0,473.8555,473.8555,467.048,468.9788,62540.0
2025-05-19 10:00:00,471.84,474.02,471.52,473.18,30411.0,469.5959,471.7655,469.2774,470.9295,30411.0
2025-05-19 10:30:00,472.89,473.3,471.53,471.64,18004.0,470.6409,471.0489,469.2873,469.3968,18004.0
2025-05-19 11:00:00,472.1,473.85,472.1,473.61,24639.0,469.8546,471.5963,469.8546,471.3575,24639.0
2025-05-19 11:30:00,473.7,473.93,472.99,473.6,20977.0,471.447,471.6759,470.7404,471.3475,20977.0
2025-05-19 12:00:00,473.66,474.78,473.09,473.77,41302.0,471.4072,472.5219,470.8399,471.5167,41302.0
2025-05-19 12:30:00,473.72,473.85,472.84,473.78,10848.0,471.4669,471.5963,470.5911,471.5266,10848.0
2025-05-19 13:00:00,473.75,473.97,473.12,473.39,12671.0,471.4968,471.7157,470.8698,471.1385,12671.0
2025-05-19 13:30:00,473.46,473.57,472.09,472.21,17227.0,471.2082,471.3176,469.8447,469.9641,17227.0
2025-05-19 14:00:00,472.21,472.31,471.21,471.96,26717.0,469.9641,470.0636,468.9689,469.7153,26717.0
2025-05-19 14:30:00,471.96,472.5,471.53,471.88,20129.0,469.7153,470.2527,469.2873,469.6357,20129.0
2025-05-19 15:00:00,471.85,472.14,470.98,471.42,19101.0,469.6058,469.8944,468.74,469.1779,19101.0
2025-05-19 15:30:00,471.36,471.53,470.34,470.95,80296.0,469.1182,469.2873,468.103,468.7101,80296.0
2025-05-20 09:30:00,469.89,471.91,469.89,470.36,39224.0,467.6551,469.6655,467.6551,468.1229,39224.0
2025-05-20 10:00:00,470.35,473.68,469.89,473.35,38235.0,468.113,471.4271,467.6551,471.0987,38235.0
2025-05-20 10:30:00,473.68,473.88,472.46,472.75,53136.0,471.4271,471.6262,470.2129,470.5015,53136.0
2025-05-20 11:00:00,472.82,477.27,472.69,476.35,68287.0,470.5712,475.0,470.4418,474.0844,68287.0
2025-05-20 11:30:00,476.54,476.69,475.28,475.66,24593.0,474.2735,474.4228,473.0195,473.3977,24593.0
2025-05-20 12:00:00,475.86,475.9,474.56,475.49,21182.0,473.5968,473.6366,472.3029,473.2285,21182.0
2025-05-20 12:30:00,475.52,475.56,474.6,475.14,15331.0,473.2584,473.2982,472.3427,472.8802,15331.0
2025-05-20 13:00:00,475.19,476.23,475.19,475.45,11816.0,472.9299,473.965,472.9299,473.1887,11816.0
2025-05-20 13:30:00,475.7,477.29,475.7,477.28,18485.0,473.4375,475.02,473.4375,475.01,18485.0
2025-05-20 14:00:00,477.28,477.87,476.47,477.44,27358.0,475.01,475.5972,474.2039,475.1692,27358.0
2025-05-20 14:30:00,477.44,477.87,477.12,477.81,27687.0,475.1692,475.5972,474.8508,475.5375,27687.0
2025-05-20 15:00:00,477.83,477.83,476.12,476.36,51236.0,475.5574,475.5574,473.8555,474.0944,51236.0
2025-05-20 15:30:00,476.36,476.98,475.83,476.92,65440.0,474.0944,474.7114,473.5669,474.6517,65440.0
2025-05-21 09:30:00,481.11,481.11,472.34,475.72,72151.0,478.8218,478.8218,470.0935,473.4574,72151.0
2025-05-21 10:00:00,476.18,476.76,474.77,475.11,32647.0,473.9152,474.4925,472.5119,472.8503,32647.0
2025-05-21 10:30:00,475.01,475.2,473.16,473.9,31865.0,472.7508,472.9399,470.9096,471.6461,31865.0
2025-05-21 11:00:00,473.95,474.51,473.39,473.85,20808.0,471.6958,472.2532,471.1385,471.5963,20808.0
2025-05-21 11:30:00,473.81,475.3,473.42,475.15,22041.0,471.5565,473.0394,471.1684,472.8901,22041.0
2025-05-21 12:00:00,475.15,475.44,474.42,474.97,14357.0,472.8901,473.1788,472.1636,472.711,14357.0
2025-05-21 12:30:00,474.91,475.76,474.9,475.4,14090.0,472.6513,473.4972,472.6413,473.1389,14090.0
2025-05-21 13:00:00,475.56,476.55,474.06,474.63,16390.0,473.2982,474.2835,471.8053,472.3726,16390.0
2025-05-21 13:30:00,474.16,475.64,474.16,475.5,20458.0,471.9048,473.3778,471.9048,473.2385,20458.0
2025-05-21 14:00:00,475.53,475.53,473.82,474.38,35260.0,473.2683,473.2683,471.5665,472.1238,35260.0
2025-05-21 14:30:00,474.37,474.46,473.58,474.13,25118.0,472.1138,472.2034,471.3276,471.875,25118.0
2025-05-21 15:00:00,474.2,474.28,473.22,473.29,46654.0,471.9446,472.0243,470.9693,471.039,46654.0
2025-05-21 15:30:00,473.42,474.33,473.29,473.6,76363.0,471.1684,472.074,471.039,471.3475,76363.0
2025-05-22 09:30:00,471.53,475.08,471.53,471.69,36205.0,469.2873,472.8205,469.2873,469.4466,36205.0
2025-05-22 10:00:00,471.92,472.97,471.12,472.06,62333.0,469.6755,470.7205,468.8793,469.8148,62333.0
2025-05-22 10:30:00,471.83,472.05,469.4,470.06,36495.0,469.5859,469.8049,467.1675,467.8243,36495.0
2025-05-22 11:00:00,470.06,470.76,468.98,469.81,45494.0,467.8243,468.521,466.7495,467.5755,45494.0
2025-05-22 11:30:00,469.75,471.35,469.3,470.11,18985.0,467.5158,469.1082,467.068,467.8741,18985.0
2025-05-22 12:00:00,470.36,470.76,470.0,470.33,8939.0,468.1229,468.521,467.7646,468.0931,8939.0
2025-05-22 12:30:00,470.4,472.45,470.33,472.07,39491.0,468.1627,470.203,468.0931,469.8248,39491.0
2025-05-22 13:00:00,472.06,472.66,470.82,472.66,28767.0,469.8148,470.412,468.5807,470.412,28767.0
2025-05-22 13:30:00,472.47,473.78,472.42,473.78,12634.0,470.2229,471.5266,470.1731,471.5266,12634.0
2025-05-22 14:00:00,474.14,474.99,473.8,474.36,19848.0,471.8849,472.7309,471.5466,472.1039,19848.0
2025-05-22 14:30:00,474.58,475.48,473.88,475.25,20778.0,472.3228,473.2186,471.6262,472.9897,20778.0
2025-05-22 15:00:00,475.49,475.66,473.91,474.76,35648.0,473.2285,473.3977,471.656,472.502,35648.0
2025-05-22 15:30:00,474.65,475.12,472.55,473.1,87890.0,472.3925,472.8603,470.3025,470.8499,87890.0
2025-05-23 09:30:00,472.07,472.97,468.28,469.62,44927.0,469.8248,470.7205,466.0528,467.3864,44927.0
2025-05-23 10:00:00,469.72,470.74,468.59,469.61,31242.0,467.486,468.5011,466.3613,467.3765,31242.0
2025-05-23 10:30:00,469.37,470.54,468.96,470.26,18588.0,467.1376,468.3021,466.7296,468.0234,18588.0
2025-05-23 11:00:00,470.39,471.39,469.67,471.23,9795.0,468.1528,469.148,467.4362,468.9888,9795.0
2025-05-23 11:30:00,470.98,472.21,470.87,471.58,16807.0,468.74,469.9641,468.6305,469.3371,16807.0
2025-05-23 12:00:00,471.76,471.76,470.34,470.67,10115.0,469.5163,469.5163,468.103,468.4314,10115.0
2025-05-23 12:30:00,470.67,471.04,470.26,470.52,14491.0,468.4314,468.7997,468.0234,468.2822,14491.0
2025-05-23 13:00:00,470.55,471.21,469.73,471.15,12050.0,468.312,468.9689,467.4959,468.9092,12050.0
2025-05-23 13:30:00,470.93,471.51,470.7,471.17,10606.0,468.6902,469.2674,468.4613,468.9291,10606.0
2025-05-23 14:00:00,471.14,471.74,470.78,471.3,9065.0,468.8992,469.4963,468.5409,469.0584,9065.0
2025-05-23 14:30:00,471.55,472.49,471.43,472.37,13092.0,469.3073,470.2428,469.1878,470.1234,13092.0
2025-05-23 15:00:00,472.07,472.33,471.09,471.19,15972.0,469.8248,470.0835,468.8494,468.949,15972.0
2025-05-23 15:30:00,471.31,472.06,470.77,471.12,75687.0,469.0684,469.8148,468.531,468.8793,75687.0
2025-05-27 09:30:00,471.62,473.78,470.83,471.38,49423.0,469.3769,471.5266,468.5907,469.1381,49423.0
2025-05-27 10:00:00,471.57,472.64,470.3,471.44,34344.0,469.3272,470.3921,468.0632,469.1978,34344.0
2025-05-27 10:30:00,471.62,473.23,471.3,472.87,12387.0,469.3769,470.9793,469.0584,470.621,12387.0
2025-05-27 11:00:00,472.93,473.9,472.01,473.79,24210.0,470.6807,471.6461,469.7651,471.5366,24210.0
2025-05-27 11:30:00,473.71,473.74,472.28,472.59,17874.0,471.457,471.4868,470.0338,470.3423,17874.0
2025-05-27 12:00:00,472.77,473.0,472.16,472.5,17443.0,470.5214,470.7504,469.9144,470.2527,17443.0
2025-05-27 12:30:00,472.3,473.0,472.27,473.0,25491.0,470.0537,470.7504,470.0238,470.7504,25491.0
2025-05-27 13:00:00,473.06,473.25,472.18,472.7,17212.0,470.8101,470.9992,469.9343,470.4518,17212.0
2025-05-27 13:30:00,472.74,473.5,472.68,473.5,12255.0,470.4916,471.248,470.4319,471.248,12255.0
2025-05-27 14:00:00,473.56,474.09,473.39,473.84,9345.0,471.3077,471.8352,471.1385,471.5864,9345.0
2025-05-27 14:30:00,473.75,474.27,473.34,473.46,13397.0,471.4968,472.0143,471.0887,471.2082,13397.0
2025-05-27 15:00:00,473.55,474.57,473.3,474.5,37463.0,471.2977,472.3129,471.0489,472.2432,37463.0
2025-05-27 15:30:00,474.46,475.66,474.46,474.97,88777.0,472.2034,473.3977,472.2034,472.711,88777.0
2025-05-28 09:30:00,477.74,478.09,475.47,476.87,41330.0,475.4678,475.8161,473.2086,474.6019,41330.0
2025-05-28 10:00:00,477.16,477.2,476.03,476.27,30297.0,474.8906,474.9304,473.7659,474.0048,30297.0
2025-05-28 10:30:00,476.62,477.82,475.97,477.82,26355.0,474.3531,475.5474,473.7062,475.5474,26355.0
2025-05-28 11:00:00,477.65,477.93,473.7,476.18,58399.0,475.3782,475.6569,471.447,473.9152,58399.0
2025-05-28 11:30:00,476.17,476.52,475.88,476.13,18507.0,473.9053,474.2536,473.6167,473.8655,18507.0
2025-05-28 12:00:00,476.18,476.73,475.79,476.56,17319.0,473.9152,474.4626,473.5271,474.2934,17319.0
2025-05-28 12:30:00,476.77,477.24,476.3,477.15,16009.0,474.5024,474.9702,474.0347,474.8806,16009.0
2025-05-28 13:00:00,477.23,477.52,476.89,477.31,13679.0,474.9602,475.2489,474.6219,475.0399,13679.0
2025-05-28 13:30:00,477.4,477.65,475.56,475.8,25708.0,475.1294,475.3782,473.2982,473.537,25708.0
2025-05-28 14:00:00,475.74,476.53,475.12,476.53,33915.0,473.4773,474.2636,472.8603,474.2636,33915.0
2025-05-28 14:30:00,476.53,476.78,474.88,475.84,23670.0,474.2636,474.5124,472.6214,473.5768,23670.0
2025-05-28 15:00:00,475.76,475.92,475.06,475.61,31812.0,473.4972,473.6565,472.8006,473.3479,31812.0
2025-05-28 15:30:00,475.64,475.9,474.99,475.32,77986.0,473.3778,473.6366,472.7309,473.0593,77986.0
2025-05-29 09:30:00,471.18,475.0,468.5,474.88,45419.0,468.939,472.7408,466.2718,472.6214,45419.0
2025-05-29 10:00:00,475.0,477.67,474.61,477.67,35062.0,472.7408,475.3981,472.3527,475.3981,35062.0
2025-05-29 10:30:00,477.71,479.2,477.36,477.68,26725.0,475.438,476.9209,475.0896,475.4081,26725.0
2025-05-29 11:00:00,477.8,478.38,476.97,478.04,24196.0,475.5275,476.1048,474.7015,475.7664,24196.0
2025-05-29 11:30:00,478.21,478.27,476.3,476.74,15049.0,475.9356,475.9953,474.0347,474.4726,15049.0
2025-05-29 12:00:00,476.57,477.81,476.32,477.65,14165.0,474.3034,475.5375,474.0546,475.3782,14165.0
2025-05-29 12:30:00,477.7,478.73,477.34,478.63,22739.0,475.428,476.4531,475.0697,476.3536,22739.0
2025-05-29 13:00:00,478.61,479.18,478.32,478.97,29369.0,476.3337,476.901,476.0451,476.692,29369.0
2025-05-29 13:30:00,478.85,480.09,478.85,479.22,23343.0,476.5725,477.8066,476.5725,476.9408,23343.0
2025-05-29 14:00:00,479.33,479.82,478.95,479.25,11261.0,477.0502,477.5379,476.6721,476.9706,11261.0
2025-05-29 14:30:00,479.33,480.25,479.23,479.65,8430.0,477.0502,477.9659,476.9507,477.3687,8430.0
2025-05-29 15:00:00,479.66,479.95,479.11,479.29,22602.0,477.3787,477.6673,476.8313,477.0104,22602.0
2025-05-29 15:30:00,479.35,480.13,478.74,479.4,55367.0,477.0702,477.8464,476.4631,477.1199,55367.0
2025-05-30 09:30:00,480.0,481.78,475.06,480.52,34194.0,477.7171,479.4886,472.8006,478.2346,34194.0
2025-05-30 10:00:00,480.53,481.69,480.08,481.46,11692.0,478.2445,479.399,477.7967,479.1701,11692.0
2025-05-30 10:30:00,481.56,481.78,479.94,480.01,10131.0,479.2696,479.4886,477.6573,477.727,10131.0
2025-05-30 11:00:00,480.31,481.06,480.03,480.29,8928.0,478.0256,478.772,477.7469,478.0057,8928.0
2025-05-30 11:30:00,480.36,480.36,479.06,479.63,7208.0,478.0754,478.0754,476.7815,477.3488,7208.0
2025-05-30 12:00:00,479.79,480.9,479.24,479.25,9649.0,477.5081,478.6128,476.9607,476.9706,9649.0
2025-05-30 12:30:00,479.32,481.14,479.05,481.06,10334.0,477.0403,478.8516,476.7716,478.772,10334.0
2025-05-30 13:00:00,481.06,481.42,480.22,481.42,9886.0,478.772,479.1303,477.936,479.1303,9886.0
2025-05-30 13:30:00,481.65,481.69,480.87,481.02,7370.0,479.3592,479.399,478.5829,478.7322,7370.0
2025-05-30 14:00:00,481.28,482.52,481.28,481.82,13880.0,478.991,480.2251,478.991,479.5284,13880.0
2025-05-30 14:30:00,481.8,482.95,481.4,482.83,17769.0,479.5085,480.653,479.1104,480.5336,17769.0
2025-05-30 15:00:00,482.83,484.91,482.83,484.63,20431.0,480.5336,482.6037,480.5336,482.325,20431.0
2025-05-30 15:30:00,484.61,485.99,483.97,484.46,88854.0,482.3051,483.6786,481.6682,482.1559,88854.0
2025-06-02 09:30:00,481.13,483.65,479.5,480.33,28127.0,481.13,483.65,479.5,480.33,28127.0
2025-06-02 10:00:00,480.3,483.85,479.67,482.97,25034.0,480.3,483.85,479.67,482.97,25034.0
2025-06-02 10:30:00,483.05,483.75,482.09,482.84,12813.0,483.05,483.75,482.09,482.84,12813.0
2025-06-02 11:00:00,482.6,482.85,481.38,481.52,23652.0,482.6,482.85,481.38,481.52,23652.0
2025-06-02 11:30:00,481.33,481.39,479.91,480.89,24411.0,481.33,481.39,479.91,480.89,24411.0
2025-06-02 12:00:00,481.03,481.52,479.5,479.5,13368.0,481.03,481.52,479.5,479.5,13368.0
2025-06-02 12:30:00,479.64,480.47,479.45,480.47,16185.0,479.64,480.47,479.45,480.47,16185.0
2025-06-02 13:00:00,480.57,480.98,479.78,479.78,17226.0,480.57,480.98,479.78,479.78,17226.0
2025-06-02 13:30:00,479.99,480.55,478.93,479.03,20550.0,479.99,480.55,478.93,479.03,20550.0
2025-06-02 14:00:00,479.05,480.29,478.92,480.08,15759.0,479.05,480.29,478.92,480.08,15759.0
2025-06-02 14:30:00,480.19,481.21,479.8,481.16,10413.0,480.19,481.21,479.8,481.16,10413.0
2025-06-02 15:00:00,481.21,482.48,481.21,482.44,15307.0,481.21,482.48,481.21,482.44,15307.0
2025-06-02 15:30:00,482.49,483.46,482.28,483.37,51991.0,482.49,483.46,482.28,483.37,51991.0
2025-06-03 09:30:00,483.0,487.86,481.75,484.81,48115.0,483.0,487.86,481.75,484.81,48115.0
2025-06-03 10:00:00,485.03,485.77,483.55,483.82,27561.0,485.03,485.77,483.55,483.82,27561.0
2025-06-03 10:30:00,483.95,484.06,482.22,482.33,19744.0,483.95,484.06,482.22,482.33,19744.0
2025-06-03 11:00:00,482.36,485.0,482.05,484.74,17283.0,482.36,485.0,482.05,484.74,17283.0
2025-06-03 11:30:00,485.06,486.3,485.06,486.3,19575.0,485.06,486.3,485.06,486.3,19575.0
2025-06-03 12:00:00,485.93,487.12,485.18,487.12,6614.0,485.93,487.12,485.18,487.12,6614.0
2025-06-03 12:30:00,487.14,487.14,486.17,486.63,6475.0,487.14,487.14,486.17,486.63,6475.0
2025-06-03 13:00:00,486.71,487.5,486.7,487.03,9155.0,486.71,487.5,486.7,487.03,9155.0
2025-06-03 13:30:00,486.87,487.54,486.73,487.02,9522.0,486.87,487.54,486.73,487.02,9522.0
2025-06-03 14:00:00,487.02,487.18,486.55,486.96,10085.0,487.02,487.18,486.55,486.96,10085.0
2025-06-03 14:30:00,486.73,487.02,486.09,486.52,8279.0,486.73,487.02,486.09,486.52,8279.0
2025-06-03 15:00:00,486.61,487.11,486.11,486.99,11667.0,486.61,487.11,486.11,486.99,11667.0
2025-06-03 15:30:00,487.33,488.63,487.15,488.35,39405.0,487.33,488.63,487.15,488.35,39405.0
2025-06-04 09:30:00,490.0,493.81,488.05,491.25,50563.0,490.0,493.81,488.05,491.25,50563.0
2025-06-04 10:00:00,491.58,493.93,491.58,492.71,25182.0,491.58,493.93,491.58,492.71,25182.0
2025-06-04 10:30:00,492.49,494.4,491.86,493.53,23263.0,492.49,494.4,491.86,493.53,23263.0
2025-06-04 11:00:00,493.18,494.75,492.85,494.05,21911.0,493.18,494.75,492.85,494.05,21911.0
2025-06-04 11:30:00,493.97,494.05,492.06,492.59,21164.0,493.97,494.05,492.06,492.59,21164.0
2025-06-04 12:00:00,492.32,492.8,491.26,491.67,22349.0,492.32,492.8,491.26,491.67,22349.0
2025-06-04 12:30:00,491.87,493.82,491.87,493.81,19565.0,491.87,493.82,491.87,493.81,19565.0
2025-06-04 13:00:00,493.81,494.79,493.75,494.51,18987.0,493.81,494.79,493.75,494.51,18987.0
2025-06-04 13:30:00,494.8,495.9,494.66,495.5,16384.0,494.8,495.9,494.66,495.5,16384.0
2025-06-04 14:00:00,495.34,495.62,493.49,493.5,50842.0,495.34,495.62,493.49,493.5,50842.0
2025-06-04 14:30:00,493.31,493.52,491.03,491.41,12928.0,493.31,493.52,491.03,491.41,12928.0
2025-06-04 15:00:00,491.43,492.55,490.82,492.1,24618.0,491.43,492.55,490.82,492.1,24618.0
2025-06-04 15:30:00,492.24,492.53,491.14,491.46,55839.0,492.24,492.53,491.14,491.46,55839.0
2025-06-05 09:30:00,492.95,492.95,488.02,488.02,26694.0,492.95,492.95,488.02,488.02,26694.0
2025-06-05 10:00:00,487.82,491.51,487.0,490.48,29843.0,487.82,491.51,487.0,490.48,29843.0
2025-06-05 10:30:00,490.65,490.81,487.93,488.59,32370.0,490.65,490.81,487.93,488.59,32370.0
2025-06-05 11:00:00,489.03,490.04,488.29,489.09,14448.0,489.03,490.04,488.29,489.09,14448.0
2025-06-05 11:30:00,489.02,489.64,484.53,486.63,38936.0,489.02,489.64,484.53,486.63,38936.0
2025-06-05 12:00:00,486.87,488.03,486.55,487.15,9916.0,486.87,488.03,486.55,487.15,9916.0
2025-06-05 12:30:00,486.95,487.37,486.0,486.67,11108.0,486.95,487.37,486.0,486.67,11108.0
2025-06-05 13:00:00,486.86,487.37,486.59,487.15,7552.0,486.86,487.37,486.59,487.15,7552.0
2025-06-05 13:30:00,487.4,487.73,487.02,487.28,6937.0,487.4,487.73,487.02,487.28,6937.0
2025-06-05 14:00:00,487.27,487.74,486.55,487.48,8064.0,487.27,487.74,486.55,487.48,8064.0
2025-06-05 14:30:00,487.89,488.98,487.89,488.69,9577.0,487.89,488.98,487.89,488.69,9577.0
2025-06-05 15:00:00,488.69,489.38,488.44,488.86,22292.0,488.69,489.38,488.44,488.86,22292.0
2025-06-05 15:30:00,488.95,489.71,487.47,488.14,50616.0,488.95,489.71,487.47,488.14,50616.0
2025-06-06 09:30:00,488.59,491.0,488.59,491.0,13771.0,488.59,491.0,488.59,491.0,13771.0
2025-06-06 10:00:00,490.94,491.43,489.22,489.47,6979.0,490.94,491.43,489.22,489.47,6979.0
2025-06-06 10:30:00,489.11,489.44,488.15,489.23,11728.0,489.11,489.44,488.15,489.23,11728.0
2025-06-06 11:00:00,488.85,488.85,487.32,487.61,5798.0,488.85,488.85,487.32,487.61,5798.0
2025-06-06 11:30:00,487.59,488.03,486.56,487.94,5339.0,487.59,488.03,486.56,487.94,5339.0
2025-06-06 12:00:00,487.97,488.98,487.93,488.43,5565.0,487.97,488.98,487.93,488.43,5565.0
2025-06-06 12:30:00,488.3,488.38,487.68,488.04,3699.0,488.3,488.38,487.68,488.04,3699.0
2025-06-06 13:00:00,488.04,488.21,487.58,488.07,4780.0,488.04,488.21,487.58,488.07,4780.0
2025-06-06 13:30:00,488.12,488.14,487.64,487.87,6293.0,488.12,488.14,487.64,487.87,6293.0
2025-06-06 14:00:00,488.07,488.71,488.07,488.2,5708.0,488.07,488.71,488.07,488.2,5708.0
2025-06-06 14:30:00,488.16,488.78,488.15,488.37,4672.0,488.16,488.78,488.15,488.37,4672.0
2025-06-06 15:00:00,488.52,489.35,488.36,489.05,6724.0,488.52,489.35,488.36,489.05,6724.0
2025-06-06 15:30:00,488.94,489.76,488.52,489.29,37938.0,488.94,489.76,488.52,489.29,37938.0
2025-06-09 09:30:00,490.0,490.0,485.97,486.25,16243.0,490.0,490.0,485.97,486.25,16243.0
2025-06-09 10:00:00,486.75,487.5,485.18,485.18,14171.0,486.75,487.5,485.18,485.18,14171.0
2025-06-09 10:30:00,485.32,486.33,483.76,485.89,19818.0,485.32,486.33,483.76,485.89,19818.0
2025-06-09 11:00:00,486.15,488.81,485.54,488.78,21982.0,486.15,488.81,485.54,488.78,21982.0
2025-06-09 11:30:00,489.07,490.3,488.59,489.47,22880.0,489.07,490.3,488.59,489.47,22880.0
2025-06-09 12:00:00,488.91,489.77,488.83,489.05,8197.0,488.91,489.77,488.83,489.05,8197.0
2025-06-09 12:30:00,488.68,489.56,487.9,489.11,15552.0,488.68,489.56,487.9,489.11,15552.0
2025-06-09 13:00:00,489.11,490.19,488.73,489.68,9802.0,489.11,490.19,488.73,489.68,9802.0
2025-06-09 13:30:00,489.56,491.16,488.85,491.0,26367.0,489.56,491.16,488.85,491.0,26367.0
2025-06-09 14:00:00,490.99,491.86,490.81,491.37,16793.0,490.99,491.86,490.81,491.37,16793.0
2025-06-09 14:30:00,491.18,491.55,490.56,491.2,15501.0,491.18,491.55,490.56,491.2,15501.0
2025-06-09 15:00:00,491.39,491.98,490.98,491.56,27218.0,491.39,491.98,490.98,491.56,27218.0
2025-06-09 15:30:00,491.37,492.11,490.99,491.37,46819.0,491.37,492.11,490.99,491.37,46819.0
2025-06-10 09:30:00,491.53,491.53,489.77,490.93,17396.0,491.53,491.53,489.77,490.93,17396.0
2025-06-10 10:00:00,491.0,491.0,487.5,488.8,5782.0,491.0,491.0,487.5,488.8,5782.0
2025-06-10 10:30:00,488.66,488.96,486.63,487.58,9795.0,488.66,488.96,486.63,487.58,9795.0
2025-06-10 11:00:00,487.59,488.99,487.05,487.35,12334.0,487.59,488.99,487.05,487.35,12334.0
2025-06-10 11:30:00,487.52,488.91,486.9,488.66,7032.0,487.52,488.91,486.9,488.66,7032.0
2025-06-10 12:00:00,488.66,490.0,488.38,489.79,9824.0,488.66,490.0,488.38,489.79,9824.0
2025-06-10 12:30:00,489.61,489.88,489.19,489.5,13065.0,489.61,489.88,489.19,489.5,13065.0
2025-06-10 13:00:00,489.5,490.48,488.91,489.5,11292.0,489.5,490.48,488.91,489.5,11292.0
2025-06-10 13:30:00,489.78,490.14,489.04,489.27,6575.0,489.78,490.14,489.04,489.27,6575.0
2025-06-10 14:00:00,489.27,489.27,487.63,488.15,18438.0,489.27,489.27,487.63,488.15,18438.0
2025-06-10 14:30:00,488.22,488.5,486.97,487.1,18010.0,488.22,488.5,486.97,487.1,18010.0
2025-06-10 15:00:00,487.14,487.87,487.13,487.48,15014.0,487.14,487.87,487.13,487.48,15014.0
2025-06-10 15:30:00,487.48,489.67,487.27,488.83,63421.0,487.48,489.67,487.27,488.83,63421.0
2025-06-11 09:30:00,483.57,484.6,472.02,478.05,106029.0,483.57,484.6,472.02,478.05,106029.0
2025-06-11 10:00:00,478.23,480.68,477.48,480.68,33223.0,478.23,480.68,477.48,480.68,33223.0
2025-06-11 10:30:00,480.55,482.88,480.15,481.9,33059.0,480.55,482.88,480.15,481.9,33059.0
2025-06-11 11:00:00,481.62,484.23,481.33,483.02,26170.0,481.62,484.23,481.33,483.02,26170.0
2025-06-11 11:30:00,482.93,483.31,482.03,482.75,28428.0,482.93,483.31,482.03,482.75,28428.0
2025-06-11 12:00:00,482.98,484.03,482.73,483.37,18426.0,482.98,484.03,482.73,483.37,18426.0
2025-06-11 12:30:00,483.5,484.5,482.9,484.2,10675.0,483.5,484.5,482.9,484.2,10675.0
2025-06-11 13:00:00,483.9,484.42,483.24,484.08,12274.0,483.9,484.42,483.24,484.08,12274.0
2025-06-11 13:30:00,484.5,484.61,483.46,483.6,12200.0,484.5,484.61,483.46,483.6,12200.0
2025-06-11 14:00:00,483.59,486.0,482.61,485.06,22450.0,483.59,486.0,482.61,485.06,22450.0
2025-06-11 14:30:00,485.03,487.2,484.83,486.7,27104.0,485.03,487.2,484.83,486.7,27104.0
2025-06-11 15:00:00,486.69,487.65,486.59,487.28,10123.0,486.69,487.65,486.59,487.28,10123.0
2025-06-11 15:30:00,487.25,488.71,486.92,488.47,44765.0,487.25,488.71,486.92,488.47,44765.0
2025-06-12 09:30:00,488.82,492.29,487.94,490.46,44405.0,488.82,492.29,487.94,490.46,44405.0
2025-06-12 10:00:00,490.0,492.7,489.96,491.92,12635.0,490.0,492.7,489.96,491.92,12635.0
2025-06-12 10:30:00,491.65,493.08,491.65,491.98,6401.0,491.65,493.08,491.65,491.98,6401.0
2025-06-12 11:00:00,492.11,494.68,492.08,494.68,20133.0,492.11,494.68,492.08,494.68,20133.0
2025-06-12 11:30:00,494.6,495.39,493.02,493.59,37539.0,494.6,495.39,493.02,493.59,37539.0
2025-06-12 12:00:00,493.48,494.05,492.48,492.78,21278.0,493.48,494.05,492.48,492.78,21278.0
2025-06-12 12:30:00,493.13,494.35,493.02,494.2,9418.0,493.13,494.35,493.02,494.2,9418.0
2025-06-12 13:00:00,494.41,494.41,493.82,493.88,10053.0,494.41,494.41,493.82,493.88,10053.0
2025-06-12 13:30:00,493.88,495.12,493.83,494.9,10944.0,493.88,495.12,493.83,494.9,10944.0
2025-06-12 14:00:00,494.9,495.3,494.33,495.05,10307.0,494.9,495.3,494.33,495.05,10307.0
2025-06-12 14:30:00,495.19,495.84,495.01,495.42,13245.0,495.19,495.84,495.01,495.42,13245.0
2025-06-12 15:00:00,495.61,496.22,495.38,495.9,8435.0,495.61,496.22,495.38,495.9,8435.0
2025-06-12 15:30:00,495.99,497.32,495.74,497.1,44186.0,495.99,497.32,495.74,497.1,44186.0
2025-06-13 09:30:00,504.0,511.08,503.2,507.59,212643.0,504.0,511.08,503.2,507.59,212643.0
2025-06-13 10:00:00,508.05,514.83,506.84,514.83,65065.0,508.05,514.83,506.84,514.83,65065.0
2025-06-13 10:30:00,515.0,515.47,509.72,511.83,102774.0,515.0,515.47,509.72,511.83,102774.0
2025-06-13 11:00:00,512.13,513.85,511.52,512.84,34783.0,512.13,513.85,511.52,512.84,34783.0
2025-06-13 11:30:00,512.61,514.22,512.24,513.54,53351.0,512.61,514.22,512.24,513.54,53351.0
2025-06-13 12:00:00,513.89,515.55,513.77,515.01,23962.0,513.89,515.55,513.77,515.01,23962.0
2025-06-13 12:30:00,515.01,515.75,512.43,512.43,55877.0,515.01,515.75,512.43,512.43,55877.0
2025-06-13 13:00:00,512.43,514.8,512.08,514.64,47313.0,512.43,514.8,512.08,514.64,47313.0
2025-06-13 13:30:00,514.55,515.99,514.25,515.99,19979.0,514.55,515.99,514.25,515.99,19979.0
2025-06-13 14:00:00,515.69,516.64,515.37,516.47,13640.0,515.69,516.64,515.37,516.47,13640.0
2025-06-13 14:30:00,516.59,519.0,515.99,517.1,35891.0,516.59,519.0,515.99,517.1,35891.0
2025-06-13 15:00:00,517.59,517.76,516.29,517.0,51331.0,517.59,517.76,516.29,517.0,51331.0
2025-06-13 15:30:00,517.04,519.43,516.6,517.0,214322.0,517.04,519.43,516.6,517.0,214322.0
2025-06-16 09:30:00,510.81,515.0,504.0,510.26,126993.0,510.81,515.0,504.0,510.26,126993.0
2025-06-16 10:00:00,510.35,510.82,505.06,507.34,69195.0,510.35,510.82,505.06,507.34,69195.0
2025-06-16 10:30:00,507.69,507.69,502.88,502.88,26796.0,507.69,507.69,502.88,502.88,26796.0
2025-06-16 11:00:00,503.13,503.77,498.12,499.43,31038.0,503.13,503.77,498.12,499.43,31038.0
2025-06-16 11:30:00,499.4,500.62,498.01,499.69,24050.0,499.4,500.62,498.01,499.69,24050.0
2025-06-16 12:00:00,499.69,500.71,499.42,499.42,55434.0,499.69,500.71,499.42,499.42,55434.0
2025-06-16 12:30:00,499.14,500.19,498.52,499.02,14188.0,499.14,500.19,498.52,499.02,14188.0
2025-06-16 13:00:00,499.4,499.92,498.5,499.78,10091.0,499.4,499.92,498.5,499.78,10091.0
2025-06-16 13:30:00,499.78,499.78,497.46,497.5,6796.0,499.78,499.78,497.46,497.5,6796.0
2025-06-16 14:00:00,497.23,499.0,496.55,497.77,28467.0,497.23,499.0,496.55,497.77,28467.0
2025-06-16 14:30:00,498.14,498.95,497.06,497.52,12390.0,498.14,498.95,497.06,497.52,12390.0
2025-06-16 15:00:00,497.53,498.35,495.58,496.3,21388.0,497.53,498.35,495.58,496.3,21388.0
2025-06-16 15:30:00,496.16,497.91,495.89,497.13,90275.0,496.16,497.91,495.89,497.13,90275.0
2025-06-17 09:30:00,502.0,502.9,498.05,500.48,31173.0,502.0,502.9,498.05,500.48,31173.0
2025-06-17 10:00:00,501.11,501.71,499.13,500.21,18427.0,501.11,501.71,499.13,500.21,18427.0
2025-06-17 10:30:00,500.29,501.78,500.29,501.03,15252.0,500.29,501.78,500.29,501.03,15252.0
2025-06-17 11:00:00,501.0,502.62,500.69,502.08,16855.0,501.0,502.62,500.69,502.08,16855.0
2025-06-17 11:30:00,501.7,504.71,501.69,504.2,20636.0,501.7,504.71,501.69,504.2,20636.0
2025-06-17 12:00:00,504.01,505.07,502.91,503.82,12365.0,504.01,505.07,502.91,503.82,12365.0
2025-06-17 12:30:00,503.99,505.1,503.87,504.58,15622.0,503.99,505.1,503.87,504.58,15622.0
2025-06-17 13:00:00,504.58,505.85,503.49,503.49,21118.0,504.58,505.85,503.49,503.49,21118.0
2025-06-17 13:30:00,503.31,503.78,502.34,503.47,13146.0,503.31,503.78,502.34,503.47,13146.0
2025-06-17 14:00:00,503.4,504.93,503.14,504.93,16859.0,503.4,504.93,503.14,504.93,16859.0
2025-06-17 14:30:00,504.7,504.93,503.7,504.38,15459.0,504.7,504.93,503.7,504.38,15459.0
2025-06-17 15:00:00,504.36,504.97,504.12,504.78,12774.0,504.36,504.97,504.12,504.78,12774.0
2025-06-17 15:30:00,504.8,505.54,503.1,503.82,56846.0,504.8,505.54,503.1,503.82,56846.0
2025-06-18 09:30:00,504.42,506.15,501.12,505.85,48542.0,504.42,506.15,501.12,505.85,48542.0
2025-06-18 10:00:00,505.66,506.6,500.55,500.98,34814.0,505.66,506.6,500.55,500.98,34814.0
2025-06-18 10:30:00,500.47,501.74,497.1,498.02,34803.0,500.47,501.74,497.1,498.02,34803.0
2025-06-18 11:00:00,498.01,498.01,495.0,495.88,12650.0,498.01,498.01,495.0,495.88,12650.0
2025-06-18 11:30:00,495.74,497.1,495.25,496.78,14999.0,495.74,497.1,495.25,496.78,14999.0
2025-06-18 12:00:00,495.74,496.55,495.16,496.0,11235.0,495.74,496.55,495.16,496.0,11235.0
2025-06-18 12:30:00,496.0,496.88,496.0,496.68,13551.0,496.0,496.88,496.0,496.68,13551.0
2025-06-18 13:00:00,496.5,497.66,496.44,497.58,7160.0,496.5,497.66,496.44,497.58,7160.0
2025-06-18 13:30:00,497.59,498.4,496.93,496.93,11512.0,497.59,498.4,496.93,496.93,11512.0
2025-06-18 14:00:00,496.93,496.93,494.5,495.84,24354.0,496.93,496.93,494.5,495.84,24354.0
2025-06-18 14:30:00,496.24,496.91,494.0,494.89,17894.0,496.24,496.91,494.0,494.89,17894.0
2025-06-18 15:00:00,494.88,495.42,494.04,494.61,22359.0,494.88,495.42,494.04,494.61,22359.0
2025-06-18 15:30:00,494.09,494.8,493.58,494.46,63185.0,494.09,494.8,493.58,494.46,63185.0
2025-06-20 09:30:00,496.62,497.81,488.0,495.35,100108.0,496.62,497.81,488.0,495.35,100108.0
2025-06-20 10:00:00,495.86,496.72,494.82,496.43,9019.0,495.86,496.72,494.82,496.43,9019.0
2025-06-20 10:30:00,496.69,498.62,496.43,498.61,8488.0,496.69,498.62,496.43,498.61,8488.0
2025-06-20 11:00:00,498.63,499.65,498.63,499.02,6771.0,498.63,499.65,498.63,499.02,6771.0
2025-06-20 11:30:00,499.1,499.86,498.56,499.28,10130.0,499.1,499.86,498.56,499.28,10130.0
2025-06-20 12:00:00,499.07,499.16,496.88,497.57,5953.0,499.07,499.16,496.88,497.57,5953.0
2025-06-20 12:30:00,497.45,497.82,496.99,496.99,4065.0,497.45,497.82,496.99,496.99,4065.0
2025-06-20 13:00:00,497.14,497.77,496.26,496.48,5437.0,497.14,497.77,496.26,496.48,5437.0
2025-06-20 13:30:00,496.57,496.86,496.13,496.38,5804.0,496.57,496.86,496.13,496.38,5804.0
2025-06-20 14:00:00,496.39,496.53,495.59,496.1,5890.0,496.39,496.53,495.59,496.1,5890.0
2025-06-20 14:30:00,496.15,496.64,495.6,496.38,7506.0,496.15,496.64,495.6,496.38,7506.0
2025-06-20 15:00:00,496.59,497.07,496.22,496.23,8098.0,496.59,497.07,496.22,496.23,8098.0
2025-06-20 15:30:00,496.32,498.2,496.01,498.01,47770.0,496.32,498.2,496.01,498.01,47770.0